{"t":"000975.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",2.3098,2.3903,2.2937,2.3098,12943497.0],["2010-08-23",2.3098,2.3863,2.3058,2.3541,12022865.0],["2010-08-24",2.3541,2.4346,2.3259,2.3983,23151422.0],["2010-08-25",2.3983,2.515,2.3702,2.4748,42685718.0],["2010-08-26",2.4748,2.515,2.4225,2.507,20792585.0],["2010-08-27",2.507,2.5069968700408936,2.4386,2.4627,15316976.0],["2010-08-30",2.4627,2.4989,2.4547,2.4748,24231566.0],["2010-08-31",2.4748,2.515,2.4547,2.4708,18632265.0],["2010-09-01",2.4708,2.4949,2.342,2.4024,19704909.0],["2010-09-02",2.4024,2.4386,2.3863,2.4185,13555440.0],["2010-09-03",2.4185,2.5513,2.4064,2.5352,29698445.0],["2010-09-06",2.5352,2.5674,2.4869,2.5674,25370953.0],["2010-09-07",2.5674,2.5835,2.515,2.5633,13985309.0],["2010-09-08",2.5633,2.5754,2.515,2.5674,14883236.0],["2010-09-09",2.5674,2.5673582553863525,2.4829,2.4949,15409108.0],["2010-09-10",2.4949,2.5553,2.4627,2.5352,13169373.0],["2010-09-13",2.5352,2.6076,2.511,2.5794,21283120.0],["2010-09-14",2.5794,2.6277,2.5593,2.5674,15259966.0],["2010-09-15",2.5674,2.7042,2.5593,2.6599,32083669.0],["2010-09-16",2.6599,2.6639,2.507,2.5553,16121054.0],["2010-09-17",2.5553,2.7203,2.5472,2.7122,32224020.0],["2010-09-20",2.7122,2.8008,2.6478,2.6519,32391967.0],["2010-09-21",2.6519,2.7243,2.6036,2.6881,17885744.0],["2010-09-27",2.6881,2.7766,2.6599,2.7565,16922643.0],["2010-09-28",2.7565,2.849,2.7243,2.7847,18931853.0],["2010-09-29",2.7847,2.7967,2.7283,2.7323,11397813.0],["2010-09-30",2.7323,2.7887,2.676,2.7847,14148295.0],["2010-10-08",2.7847,2.8973,2.784658193588257,2.8008,24032069.0],["2010-10-11",2.8008,2.837,2.7404,2.7887,23006044.0],["2010-10-12",2.7887,2.8249,2.7364,2.7806,20053136.0],["2010-10-13",2.7806,2.9376,2.7686,2.8611,23629685.0],["2010-10-14",2.8611,2.8611156940460205,2.7726,2.7927,19288701.0],["2010-10-15",2.7927,2.7967,2.6237,2.676,25641088.0],["2010-10-18",2.676,2.676008462905884,2.4668,2.507,27426917.0],["2010-10-19",2.507,2.5955,2.503,2.5754,13231062.0],["2010-10-20",2.5754,2.5754058361053467,2.4989,2.5352,17761026.0],["2010-10-21",2.5352,2.5633,2.5191,2.5593,13071163.0],["2010-10-22",2.5593,2.676,2.559309244155884,2.6438,19736923.0],["2010-10-25",2.6438,2.7082,2.5955,2.672,17931210.0],["2010-10-26",2.672,2.6921,2.6156,2.6478,16131807.0],["2010-10-27",2.6478,2.6961,2.5754,2.5875,21204189.0],["2010-10-28",2.5875,2.6358,2.5754,2.5955,13042418.0],["2010-10-29",2.5955,2.6358,2.5513,2.5633,14928706.0],["2010-11-01",2.5633,2.6358,2.5633,2.6237,17615590.0],["2010-11-02",2.6237,2.7565,2.6116,2.7525,42223778.0],["2010-11-03",2.7525,3.006,2.7364,2.9416,65852342.0],["2010-11-04",2.9416,3.01,2.8933,2.9698,36262889.0],["2010-11-05",2.9698,2.9979,2.8973,2.9496,28896313.0],["2010-11-08",2.9496,2.9979,2.9175,2.9738,27351419.0],["2010-11-09",2.9738,3.0583,2.9416,3.01,28003325.0],["2010-11-10",3.01,3.0945,2.9738,2.9899,27874143.0],["2010-11-11",2.9899,3.0261,2.8812,2.8812,31312499.0],["2010-11-12",2.8812,2.8893,2.6639,2.6921,29935164.0],["2010-11-15",2.6921,2.7766,2.676,2.7404,12699669.0],["2010-11-16",2.7404,2.7645,2.5955,2.6317,15650784.0],["2010-11-17",2.6317,2.6519,2.5231,2.5352,10394707.0],["2010-11-18",2.5352,2.6237,2.5351650714874268,2.5955,8416018.0],["2010-11-19",2.5955,2.6237,2.5271,2.6156,9564945.0],["2010-11-22",2.6156,2.6921,2.5714,2.672,12810916.0],["2010-11-23",2.672,2.672,2.5352,2.6358,9246784.0],["2010-11-24",2.6358,2.7122,2.5996,2.7082,8229024.0],["2010-11-25",2.7082,2.9014,2.6961,2.8531,26745766.0],["2010-11-26",2.8531,2.8893,2.8249,2.8651,17685211.0],["2010-11-29",2.8651,2.9376,2.837,2.845,13515436.0],["2010-11-30",2.845,2.9014,2.6559,2.7686,15583501.0],["2010-12-01",2.7686,2.7927,2.7082,2.7605,7687241.0],["2010-12-02",2.7605,2.8249,2.7565,2.7847,7996155.0],["2010-12-03",2.7847,2.7967,2.7042,2.7605,6780659.0],["2010-12-06",2.7605,2.7847,2.6961,2.7122,6809657.0],["2010-12-07",2.7122,2.7444167137145996,2.6438,2.7444,4949478.0],["2010-12-08",2.7444,2.8088,2.7243,2.7565,7456130.0],["2010-12-09",2.7565,2.7564890384674072,2.676,2.6921,5858483.0],["2010-12-10",2.6921,2.8853,2.6921048164367676,2.8692,30645160.0],["2010-12-13",2.8692,2.9899,2.8289,2.9014,23531626.0],["2010-12-14",2.9014,2.9778,2.8611,2.9215,21676067.0],["2010-12-15",2.9215,2.921476364135742,2.8088,2.8169,24208208.0],["2010-12-16",2.8169,2.816850423812866,2.7565,2.7806,13922997.0],["2010-12-17",2.7806,2.8289,2.7525,2.7887,8469073.0],["2010-12-20",2.7887,2.8209,2.7162,2.8048,13990088.0],["2010-12-21",2.8048,2.8289,2.7243,2.7847,13969302.0],["2010-12-22",2.7847,2.7887,2.7404,2.7444,7614815.0],["2010-12-23",2.7444,2.7484,2.6519,2.6599,12210406.0],["2010-12-24",2.6599,2.668,2.5754,2.5794,9765688.0],["2010-12-27",2.5794,2.6438,2.5271,2.5271,8103400.0],["2010-12-28",2.5271,2.5432,2.4386,2.4587,6326119.0],["2010-12-29",2.4587,2.507,2.4547,2.4949,3737833.0],["2010-12-30",2.4949,2.515,2.4708,2.4909,4139635.0],["2010-12-31",2.4909,2.5352,2.4788,2.5271,7007395.0],["2011-01-04",2.5271,2.5633,2.5231,2.5352,7056256.0],["2011-01-05",2.5352,2.5714,2.4869,2.5352,9516188.0],["2011-01-06",2.5352,2.5352,2.503,2.515,6492019.0],["2011-01-07",2.515,2.5392,2.4909,2.4989,5962519.0],["2011-01-10",2.4989,2.507,2.4104,2.4144,8031929.0],["2011-01-11",2.4144,2.4144434928894043,2.334,2.3742,7314378.0],["2011-01-12",2.3742,2.3983,2.3501,2.3943,3583303.0],["2011-01-13",2.3943,2.4104,2.3742,2.3983,2686636.0],["2011-01-14",2.3983,2.4104,2.3581,2.3621,4334589.0],["2011-01-17",2.3621,2.3621296882629395,2.2535,2.2736,5740751.0],["2011-01-18",2.2736,2.3058,2.2535,2.2736,3395598.0],["2011-01-19",2.2736,2.3662,2.2736,2.338,5357565.0],["2011-01-20",2.338,2.4426,2.3219,2.4225,11977854.0],["2011-01-21",2.4225,2.4748,2.3943,2.4708,9471688.0],["2011-01-24",2.4708,2.7162,2.4507,2.5955,23994274.0],["2011-01-25",2.5955,2.6559,2.5472,2.5553,8234548.0],["2011-01-26",2.5553,2.5915,2.5352,2.5754,5323734.0],["2011-01-27",2.5754,2.5996,2.5271,2.5432,8585693.0],["2011-01-28",2.5432,2.7082,2.543212890625,2.672,20600097.0],["2011-01-31",2.672,2.7162,2.6197,2.672,10456527.0],["2011-02-01",2.672,2.7002,2.6398,2.7002,5761851.0],["2011-02-09",2.7002,2.7686,2.668,2.7243,11005903.0],["2011-02-10",2.7243,2.8128,2.7002,2.7967,14431936.0],["2011-02-11",2.7967,2.8571,2.7645,2.7766,12996077.0],["2011-02-14",2.7766,2.8008,2.7444,2.7726,13495352.0],["2011-02-15",2.7726,2.837,2.7605,2.7847,11364148.0],["2011-02-16",2.7847,2.837,2.7283,2.8128,16073673.0],["2011-02-17",2.8128,2.8772,2.7887,2.8611,16306141.0],["2011-02-18",2.8611,2.9335,2.8531,2.8611,17610127.0],["2011-02-21",2.8611,2.9496,2.8088,2.9175,16767421.0],["2011-02-22",2.9175,2.9456,2.816850423812866,2.8169,12668867.0],["2011-02-23",2.8169,2.8973,2.7082,2.8571,15921893.0],["2011-02-24",2.8571,2.9134,2.8289,2.8732,8622528.0],["2011-02-25",2.8732,2.873188018798828,2.8088,2.8088,9760649.0],["2011-02-28",2.8088,2.9094,2.7967,2.9054,11304264.0],["2011-03-01",2.9054,2.9617,2.8611,2.8973,12147248.0],["2011-03-02",2.8973,2.9255,2.8249,2.8732,8492768.0],["2011-03-03",2.8732,2.8893,2.8289,2.837,7966253.0],["2011-03-04",2.837,2.8853,2.8128,2.8812,7083941.0],["2011-03-07",2.8812,2.9376,2.8692,2.9134,14028115.0],["2011-03-08",2.9134,2.9295,2.8651,2.9014,11709312.0],["2011-03-09",2.9014,2.9175,2.8651,2.8893,9285206.0],["2011-03-10",2.8893,3.0583,2.8692,3.0261,31437598.0],["2011-03-11",3.0261,3.3279,3.01,3.2313,62321467.0],["2011-03-14",3.2313,3.2877,3.179,3.2595,26412246.0],["2011-03-15",3.2595,3.2594993114471436,3.0945,3.2233,27556970.0],["2011-03-16",3.2233,3.5412,3.1991,3.4929,53026720.0],["2011-03-17",3.4929,3.6539,3.3802,3.4446,54124843.0],["2011-03-18",3.4446,3.7585,3.4446053504943848,3.6901,63953959.0],["2011-03-21",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-03-22",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-03-23",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-03-24",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-03-25",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-03-28",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-03-29",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-03-30",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-03-31",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-04-01",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-04-06",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-04-07",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-04-08",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-04-11",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-04-12",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-04-13",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-04-14",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-04-15",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-04-18",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-04-19",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-04-20",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-04-21",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-04-22",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-04-25",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-04-26",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-04-27",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-04-28",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-04-29",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-03",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-04",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-05",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-06",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-09",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-10",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-11",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-12",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-13",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-16",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-17",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-18",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-19",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-20",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-23",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-24",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-25",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-26",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-27",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-30",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-05-31",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-01",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-02",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-03",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-07",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-08",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-09",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-10",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-13",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-14",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-15",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-16",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-17",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-20",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-21",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-22",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-23",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-24",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-27",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-28",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-29",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-06-30",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-07-01",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-07-04",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-07-05",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-07-06",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-07-07",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-07-08",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-07-11",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-07-12",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-07-13",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-07-14",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-07-15",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-07-18",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-07-19",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-07-20",3.6901,3.6901,3.6900746822357178,3.6901,0.0],["2011-07-21",3.6901,4.0603,3.6900746822357178,4.0603,61879148.0],["2011-07-22",4.0603,4.4667205810546875,4.06028938293457,4.4667,207927321.0],["2011-07-25",4.4667,4.7685,4.35,4.4989,165571180.0],["2011-07-26",4.4989,4.5874,4.3581,4.4989,85403930.0],["2011-07-27",4.4989,4.5794,4.4064,4.5311,86354024.0],["2011-07-28",4.5311,4.531105041503906,4.2575,4.2897,106573808.0],["2011-07-29",4.2897,4.354,4.2092,4.2494,62570022.0],["2011-08-01",4.2494,4.2655,4.0804,4.2011,68179056.0],["2011-08-02",4.2011,4.2172,4.0724,4.173,56215781.0],["2011-08-03",4.173,4.2534,4.0965,4.173,69891330.0],["2011-08-04",4.173,4.2736,4.1086,4.1649,68499563.0],["2011-08-05",4.1649,4.164914608001709,3.7504,3.7504,88433269.0],["2011-08-08",3.7504,3.7504353523254395,3.37619686126709,3.3762,80982113.0],["2011-08-09",3.3762,3.4084,3.183,3.3641,75507145.0],["2011-08-10",3.3641,3.7021,3.3641252517700195,3.6941,90232349.0],["2011-08-11",3.6941,3.6940982341766357,3.5331,3.6458,81862539.0],["2011-08-12",3.6458,3.7585,3.6015,3.6418,67792336.0],["2011-08-15",3.6418,3.678,3.5734,3.6659,47298449.0],["2011-08-16",3.6659,3.66593074798584,3.5009,3.5009,50649579.0],["2011-08-17",3.5009,3.6015,3.4325,3.4969,37953306.0],["2011-08-18",3.4969,3.5492,3.3722,3.4003,37487716.0],["2011-08-19",3.4003,3.400341272354126,3.2716,3.34,31287507.0],["2011-08-22",3.34,3.517,3.339979648590088,3.4003,42654964.0],["2011-08-23",3.4003,3.682,3.3279,3.5613,58601095.0],["2011-08-24",3.5613,3.5975,3.4406,3.4486,36225535.0],["2011-08-25",3.4486,3.5694,3.4446,3.5291,34158023.0],["2011-08-26",3.5291,3.6015,3.5009,3.5331,23621420.0],["2011-08-29",3.5331,3.533135175704956,3.3802,3.3963,28105998.0],["2011-08-30",3.3963,3.4486,3.2836,3.2997,29485124.0],["2011-08-31",3.2997,3.3239,3.2072,3.2877,26255374.0],["2011-09-01",3.2877,3.34,3.2675,3.336,22167541.0],["2011-09-02",3.336,3.4084,3.2957,3.3118,33612014.0],["2011-09-05",3.3118,3.4929,3.1387758255004883,3.1388,36389054.0],["2011-09-06",3.1388,3.1387758255004883,2.9698,3.0301,25751573.0],["2011-09-07",3.0301,3.1307,3.0301263332366943,3.1187,21859552.0],["2011-09-08",3.1187,3.1589,3.014,3.0181,20200038.0],["2011-09-09",3.0181,3.1187,3.018054246902466,3.0583,16442933.0],["2011-09-13",3.0583,3.0583,2.9577,3.014,14656815.0],["2011-09-14",3.014,3.1589,3.002,3.1428,23327553.0],["2011-09-15",3.1428,3.1669,3.0905,3.0945,16869261.0],["2011-09-16",3.0945,3.171,3.0945117473602295,3.1066,16487484.0],["2011-09-19",3.1066,3.1428,3.0301,3.0462,12805175.0],["2011-09-20",3.0462,3.3521,3.046222448348999,3.3521,64881313.0],["2011-09-21",3.3521,3.5935,3.352052688598633,3.5251,93964424.0],["2011-09-22",3.5251,3.6619,3.4366,3.5251,85344722.0],["2011-09-23",3.5251,3.6378,3.3802,3.5452,63788672.0],["2011-09-26",3.5452,3.7223,3.4647,3.5734,68955479.0],["2011-09-27",3.5734,3.674,3.3802,3.4607,51344659.0],["2011-09-28",3.4607,3.5573,3.4003,3.4889,36904636.0],["2011-09-29",3.4889,3.488870620727539,3.1387758255004883,3.1388,48263308.0],["2011-09-30",3.1388,3.1669,2.9698,3.0462,25794080.0],["2011-10-10",3.0462,3.1146,3.0221,3.0623,18338289.0],["2011-10-11",3.0623,3.336,3.062319278717041,3.1871,40225744.0],["2011-10-12",3.1871,3.4285,3.1026,3.3802,46172735.0],["2011-10-13",3.3802,3.4366,3.3279,3.3963,38245060.0],["2011-10-14",3.3963,3.4889,3.348,3.4003,29816556.0],["2011-10-17",3.4003,3.4406,3.2756,3.3199,30302754.0],["2011-10-18",3.3199,3.319859504699707,3.0422,3.0744,33263175.0],["2011-10-19",3.0744,3.1388,3.0382,3.1227,18300422.0],["2011-10-20",3.1227,3.2877,3.1226799488067627,3.179,36057204.0],["2011-10-21",3.179,3.179016590118408,2.9416,3.0583,23645628.0],["2011-10-24",3.0583,3.0865,2.8209,3.0502,25755352.0],["2011-10-25",3.0502,3.1508,2.9456,3.1146,24933430.0],["2011-10-26",3.1146,3.1629,3.0663,3.1348,25205778.0],["2011-10-27",3.1348,3.1911,3.0543,3.0784,20203515.0],["2011-10-28",3.0784,3.175,3.0663,3.1549,23265762.0],["2011-10-31",3.1549,3.2354,3.1307,3.183,26030379.0],["2011-11-01",3.183,3.2877,3.1508,3.2675,32390195.0],["2011-11-02",3.2675,3.2675468921661377,3.0905,3.2354,31742838.0],["2011-11-03",3.2354,3.3158,3.2233,3.2273,34808782.0],["2011-11-04",3.2273,3.4084,3.1669,3.3883,50251728.0],["2011-11-07",3.3883,3.4164,3.3078,3.3279,33504437.0],["2011-11-08",3.3279,3.3681,3.2273,3.2515,22877206.0],["2011-11-09",3.2515,3.2997,3.2112,3.2957,18713513.0],["2011-11-10",3.2957,3.4003,3.2152,3.344,38168181.0],["2011-11-11",3.344,3.344003915786743,3.344,3.344,0.0],["2011-11-14",3.344,3.3923,3.2957,3.3601,29190613.0],["2011-11-15",3.3601,3.4164,3.344,3.3842,22300391.0],["2011-11-16",3.3842,3.4044,3.2555,3.2635,21308349.0],["2011-11-17",3.2635,3.2917,3.2394,3.2756,14137723.0],["2011-11-18",3.2756,3.27559494972229,3.0824,3.1066,18833300.0],["2011-11-21",3.1066,3.1468,3.0623,3.1348,7799704.0],["2011-11-22",3.1348,3.2877,3.1307,3.175,23937052.0],["2011-11-23",3.175,3.175,3.0502,3.0704,14997359.0],["2011-11-24",3.0704,3.0703673362731934,2.9617,2.9899,13379912.0],["2011-11-25",2.9899,3.0422,2.9536685943603516,2.9537,9203552.0],["2011-11-28",2.9537,2.9899,2.9014,2.9335,9355215.0],["2011-11-29",2.9335,3.0462,2.93354868888855,3.0181,12337229.0],["2011-11-30",3.0181,3.0301,2.8048,2.845,16095263.0],["2011-12-01",2.845,2.9657,2.8450188636779785,2.8973,14452238.0],["2011-12-02",2.8973,2.9175,2.7686,2.7726,12325313.0],["2011-12-05",2.7726,2.7766,2.6357669830322266,2.6358,13584889.0],["2011-12-06",2.6358,2.6961,2.6237,2.6599,7498244.0],["2011-12-07",2.6599,2.6921,2.6438,2.6559,5499681.0],["2011-12-08",2.6559,2.676,2.5794,2.672,9166578.0],["2011-12-09",2.672,2.7162485122680664,2.6398,2.7162,11349440.0],["2011-12-12",2.7162,2.7283,2.6478,2.676,7625648.0],["2011-12-13",2.676,2.676008462905884,2.4386,2.4426,11896024.0],["2011-12-14",2.4426,2.4627,2.2736,2.3138,13064819.0],["2011-12-15",2.3138,2.3138411045074463,2.2253,2.2293,11405475.0],["2011-12-16",2.2293,2.3138,2.169,2.2937,10106332.0],["2011-12-19",2.2937,2.2937214374542236,2.2173,2.2696,9502328.0],["2011-12-20",2.2696,2.3581,2.2374,2.3058,11644422.0],["2011-12-21",2.3058,2.334,2.1207,2.1328,13299972.0],["2011-12-22",2.1328,2.132758140563965,1.9195,1.9678,28747625.0],["2011-12-23",1.9678,2.0362,1.8712,1.9839,17669831.0],["2011-12-26",1.9839,2.012,1.9275,1.9436,11999602.0],["2011-12-27",1.9436,1.9839,1.9034,1.9155,11875757.0],["2011-12-28",1.9155,1.9517,1.8631,1.9436,8718299.0],["2011-12-29",1.9436,1.9798,1.9074,1.9477,8629874.0],["2011-12-30",1.9477,1.9919,1.9476507902145386,1.9879,8967178.0],["2012-01-04",1.9879,2.0241,1.8913,1.8913,13639679.0],["2012-01-05",1.8913,1.8913140296936035,1.7143,1.7424,16887540.0],["2012-01-06",1.7424,1.7625,1.6861,1.7585,8971841.0],["2012-01-09",1.7585,1.8792,1.7384,1.8551,15016522.0],["2012-01-10",1.8551,2.0402042865753174,1.8149,2.0402,45242844.0],["2012-01-11",2.0402,2.0402042865753174,1.9798,2.012,32270363.0],["2012-01-12",2.012,2.1046,1.9718,2.0442,30397169.0],["2012-01-13",2.0442,2.0965,1.9959,2.0402,30742980.0],["2012-01-16",2.0402,2.1489,1.9879,2.0603,30886528.0],["2012-01-17",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-01-18",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-01-19",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-01-20",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-01-30",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-01-31",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-01",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-02",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-03",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-06",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-07",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-08",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-09",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-10",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-13",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-14",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-15",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-16",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-17",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-20",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-21",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-22",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-23",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-24",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-27",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-28",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-02-29",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-01",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-02",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-05",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-06",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-07",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-08",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-09",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-12",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-13",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-14",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-15",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-16",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-19",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-20",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-21",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-22",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-23",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-26",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-27",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-28",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-29",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-03-30",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-04-05",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-04-06",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-04-09",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-04-10",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-04-11",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-04-12",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-04-13",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-04-16",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-04-17",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-04-18",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-04-19",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-04-20",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-04-23",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-04-24",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-04-25",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-04-26",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-04-27",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-05-02",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-05-03",2.0603,2.0603244304656982,2.0603,2.0603,0.0],["2012-05-04",2.0603,2.2656,2.0603244304656982,2.2656,181545.0],["2012-05-07",2.2656,2.490900754928589,2.265552282333374,2.4909,177666.0],["2012-05-08",2.4909,2.7404,2.490900754928589,2.7404,1565009.0],["2012-05-09",2.7404,3.0140302181243896,2.7403924465179443,3.014,2026777.0],["2012-05-10",3.014,3.315835475921631,3.0140302181243896,3.3158,7115407.0],["2012-05-11",3.3158,3.6458089351654053,3.315835475921631,3.6458,15904884.0],["2012-05-14",3.6458,4.012,3.6458089351654053,4.012,184726932.0],["2012-05-15",4.012,4.012,4.011999607086182,4.012,0.0],["2012-05-16",4.012,4.011999607086182,3.609593391418457,3.6096,40979164.0],["2012-05-17",3.6096,3.9154,3.4044,3.8068,122505460.0],["2012-05-18",3.8068,4.1111,3.7282,3.8209,81967329.0],["2012-05-21",3.8209,3.8209,3.820878505706787,3.8209,0.0],["2012-05-22",3.8209,4.2038,3.820878505706787,4.1836,123478022.0],["2012-05-23",4.1836,4.2078,4.0385,4.1111,78491026.0],["2012-05-24",4.1111,4.4778,4.0345,4.3126,119278253.0],["2012-05-25",4.3126,4.3851,3.9015,4.0264,111421752.0],["2012-05-28",4.0264,4.02643346786499,3.8692,4.0264,60486350.0],["2012-05-29",4.0264,4.1635,3.9539,4.0224,61318905.0],["2012-05-30",4.0224,4.0909,3.9539,3.9861,38991763.0],["2012-05-31",3.9861,4.099,3.8692,3.8934,42090304.0],["2012-06-01",3.8934,3.9136,3.6758,3.7685,53616195.0],["2012-06-04",3.7685,4.0224,3.708,3.9015,74094518.0],["2012-06-05",3.9015,3.9579,3.5347,3.5911,62738198.0],["2012-06-06",3.5911,3.708,3.5629,3.6355,33398239.0],["2012-06-07",3.6355,3.7282,3.567,3.571,31757713.0],["2012-06-08",3.571,3.7362,3.5468,3.6637,44388018.0],["2012-06-11",3.6637,3.6879,3.5105,3.6798,32090572.0],["2012-06-12",3.6798,3.6798133850097656,3.567,3.5911,22817549.0],["2012-06-13",3.5911,3.708,3.5428,3.6919,34363425.0],["2012-06-14",3.6919,3.691904067993164,3.5952,3.6073,24338629.0],["2012-06-15",3.6073,3.7241,3.5911,3.6516,35098290.0],["2012-06-18",3.6516,3.8209,3.6476,3.7524,41999861.0],["2012-06-19",3.7524,3.7927,3.567,3.5952,45186443.0],["2012-06-20",3.5952,3.6073,3.4984,3.5267,27725454.0],["2012-06-21",3.5267,3.5589,3.4904,3.5025,15400694.0],["2012-06-25",3.5025,3.5105,3.2727,3.2768,24947603.0],["2012-06-26",3.2768,3.3211,3.1559,3.305,22516785.0],["2012-06-27",3.305,3.3614,3.2526,3.2606,14905133.0],["2012-06-28",3.2606,3.3493,3.2365,3.2687,19596960.0],["2012-06-29",3.2687,3.3695,3.1921,3.3453,20534575.0],["2012-07-02",3.3453,3.3816,3.3171,3.3413,14989917.0],["2012-07-03",3.3413,3.4057,3.313,3.3211,19854115.0],["2012-07-04",3.3211,3.6234,3.3211,3.5831,45949832.0],["2012-07-05",3.5831,3.5830819606781006,3.4299,3.4541,27441354.0],["2012-07-06",3.4541,3.5589,3.3614,3.5105,22743549.0],["2012-07-09",3.5105,3.7806,3.446,3.6395,52313634.0],["2012-07-10",3.6395,3.9337,3.5992,3.8733,66147387.0],["2012-07-11",3.8733,3.8894,3.6879,3.7927,41873189.0],["2012-07-12",3.7927,4.0305,3.7886,3.7886,51704923.0],["2012-07-13",3.7886,3.8975,3.6395,3.8289,41651601.0],["2012-07-16",3.8289,3.8612,3.6798,3.6919,29157310.0],["2012-07-17",3.6919,3.7,3.5791,3.6274,21407619.0],["2012-07-18",3.6274,3.9902,3.5831,3.9902,65426687.0],["2012-07-19",3.9902,4.1796,3.9539,4.0708,75172789.0],["2012-07-20",4.0708,4.0708,3.9176,3.9539,41085551.0],["2012-07-23",3.9539,4.0949,3.9297,3.9418,33636820.0],["2012-07-24",3.9418,3.9417922496795654,3.7483,3.8733,31280598.0],["2012-07-25",3.8733,4.0224,3.7967,3.8048,30077538.0],["2012-07-26",3.8048,3.8289,3.6113,3.6758,29745693.0],["2012-07-27",3.6758,3.7604,3.6113,3.6476,18610509.0],["2012-07-30",3.6476,3.6879,3.2848,3.2889,39234989.0],["2012-07-31",3.2889,3.3171,3.1357,3.2768,22033436.0],["2012-08-01",3.2768,3.3654,3.2526,3.305,15673800.0],["2012-08-02",3.305,3.3493,3.2606,3.3251,11972550.0],["2012-08-03",3.3251,3.4057414531707764,3.2889,3.4057,14012955.0],["2012-08-06",3.4057,3.5791,3.3654,3.5428,22728383.0],["2012-08-07",3.5428,3.7,3.4783,3.7,27184598.0],["2012-08-08",3.7,3.7886,3.6032,3.6113,24329448.0],["2012-08-09",3.6113,3.8088,3.5589,3.7564,27542901.0],["2012-08-10",3.7564,3.8048,3.7,3.7322,18153541.0],["2012-08-13",3.7322,3.8048,3.6597,3.6718,17071223.0],["2012-08-14",3.6718,3.704,3.5186,3.6919,18151959.0],["2012-08-15",3.6919,3.7201,3.6073,3.6153,12323184.0],["2012-08-16",3.6153,3.6234,3.5186,3.5347,10009965.0],["2012-08-17",3.5347,3.5831,3.5105,3.5267,7118500.0],["2012-08-20",3.5267,3.5347,3.4501,3.5226,8848847.0],["2012-08-21",3.5226,3.6758,3.4944,3.6073,12984609.0],["2012-08-22",3.6073,3.6597,3.5589,3.5871,10085342.0],["2012-08-23",3.5871,3.7765,3.5871121883392334,3.7322,22101979.0],["2012-08-24",3.7322,3.7685,3.6435,3.6435,14182487.0],["2012-08-27",3.6435,3.7201,3.5911,3.6073,13482979.0],["2012-08-28",3.6073,3.6194,3.3977,3.5226,13983908.0],["2012-08-29",3.5226,3.567,3.4702,3.4984,6012058.0],["2012-08-30",3.4984,3.5267,3.309,3.4259,10706013.0],["2012-08-31",3.4259,3.5428,3.3937,3.5267,7264202.0],["2012-09-03",3.5267,3.6758,3.5266551971435547,3.6314,11522438.0],["2012-09-04",3.6314,3.6597,3.5589,3.6194,9128339.0],["2012-09-05",3.6194,3.7483,3.5911,3.6718,14372595.0],["2012-09-06",3.6718,3.7483,3.6476,3.7121,13270082.0],["2012-09-07",3.7121,3.8572,3.7120566368103027,3.7725,24383240.0],["2012-09-10",3.7725,3.9499,3.7725136280059814,3.841,29496412.0],["2012-09-11",3.841,3.841031312942505,3.7322,3.7524,16714511.0],["2012-09-12",3.7524,3.8209,3.708,3.7967,13947703.0],["2012-09-13",3.7967,3.8088,3.7403,3.7604,9107910.0],["2012-09-14",3.7604,3.9216,3.760422468185425,3.8491,27198292.0],["2012-09-17",3.8491,4.232,3.837,3.9861,53020702.0],["2012-09-18",3.9861,4.365,3.8894,4.3166,73089262.0],["2012-09-19",4.3166,4.3771,4.1877,4.3247,51847029.0],["2012-09-20",4.3247,4.5867,4.2763,4.3126,66020628.0],["2012-09-21",4.3126,4.4134,4.0627,4.0627,52776533.0],["2012-09-24",4.0627,4.1272,3.8733,4.095,31836793.0],["2012-09-25",4.095,4.2642,4.0345,4.2038,37721862.0],["2012-09-26",4.2038,4.2078,3.9902,4.0305,26372066.0],["2012-09-27",4.0305,4.2159,3.9176,4.0788,27283221.0],["2012-09-28",4.0788,4.232,4.0426,4.232,25287335.0],["2012-10-08",4.232,4.4134,4.2038,4.3448,26872225.0],["2012-10-09",4.3448,4.4134,4.2763,4.3851,25865671.0],["2012-10-10",4.3851,4.5746,4.3327,4.5746,36750948.0],["2012-10-11",4.5746,4.5826,4.3045,4.3045,29278203.0],["2012-10-12",4.3045,4.4658,4.1715,4.4375,33898354.0],["2012-10-15",4.4375,4.4537,4.3045,4.3731,14595747.0],["2012-10-16",4.3731,4.373052597045898,3.937762498855591,3.9378,7886648.0],["2012-10-17",3.9378,3.937762498855591,3.5428,3.5468,105694475.0],["2012-10-18",3.5468,3.6032,3.3856,3.575,59864613.0],["2012-10-19",3.575,3.5750207901000977,3.4581,3.5065,29874876.0],["2012-10-22",3.5065,3.5307,3.434,3.5146,20699642.0],["2012-10-23",3.5146,3.5428,3.4743,3.5025,21561199.0],["2012-10-24",3.5025,3.502472400665283,3.4057,3.4178,20502521.0],["2012-10-25",3.4178,3.4299,3.1075,3.172,46054484.0],["2012-10-26",3.172,3.2566,3.0873,3.2486,26179396.0],["2012-10-29",3.2486,3.313,3.2042,3.2284,18197235.0],["2012-10-30",3.2284,3.3735,3.228400230407715,3.309,18295772.0],["2012-10-31",3.309,3.3614,3.2687,3.2969,9917466.0],["2012-11-01",3.2969,3.3735,3.2768,3.3413,15679257.0],["2012-11-02",3.3413,3.3654,3.2486,3.2929,12583629.0],["2012-11-05",3.2929,3.4259,3.2928879261016846,3.3292,15126274.0],["2012-11-06",3.3292,3.3453,3.2324,3.2727,12550319.0],["2012-11-07",3.2727,3.3735,3.2445,3.3493,14606560.0],["2012-11-08",3.3493,3.3493146896362305,3.2647,3.2848,9486396.0],["2012-11-09",3.2848,3.3332,3.2727,3.2889,6509683.0],["2012-11-12",3.2889,3.305,3.2566,3.2848,7317622.0],["2012-11-13",3.2848,3.2889,3.1438,3.18,10606520.0],["2012-11-14",3.18,3.2606,3.176,3.2486,8206374.0],["2012-11-15",3.2486,3.2808,3.1921,3.2082,7138257.0],["2012-11-16",3.2082,3.2082488536834717,3.1196,3.1639,7534698.0],["2012-11-19",3.1639,3.2647,3.163914203643799,3.2284,6037976.0],["2012-11-20",3.2284,3.2647,3.2244,3.2445,3884251.0],["2012-11-21",3.2445,3.5468,3.2284,3.4864,31158394.0],["2012-11-22",3.4864,3.575,3.438,3.4501,21049888.0],["2012-11-23",3.4501,3.5831,3.4500763416290283,3.5226,18847271.0],["2012-11-26",3.5226,3.5549,3.4581,3.4743,9267462.0],["2012-11-27",3.4743,3.4743,3.2647,3.2848,11970760.0],["2012-11-28",3.2848,3.2848269939422607,3.1921,3.2365,7951812.0],["2012-11-29",3.2365,3.4783,3.236461877822876,3.4178,12641890.0],["2012-11-30",3.4178,3.4823,3.3372,3.4138,9084737.0],["2012-12-03",3.4138,3.7483,3.413801431655884,3.5629,31599078.0],["2012-12-04",3.5629,3.6516,3.434,3.6435,19288524.0],["2012-12-05",3.6435,3.8289,3.6274,3.7685,22265237.0],["2012-12-06",3.7685,3.8128,3.7161,3.7685,17055671.0],["2012-12-07",3.7685,3.7685,3.7684836387634277,3.7685,0.0],["2012-12-10",3.7685,3.7685,3.7684836387634277,3.7685,0.0],["2012-12-11",3.7685,3.7685,3.7684836387634277,3.7685,0.0],["2012-12-12",3.7685,3.7685,3.7684836387634277,3.7685,0.0],["2012-12-13",3.7685,3.7685,3.7684836387634277,3.7685,0.0],["2012-12-14",3.7685,4.1473,3.7684836387634277,3.9902,44138792.0],["2012-12-17",3.9902,4.2924,3.9297,4.2199,39582041.0],["2012-12-18",4.2199,4.2239,4.0345,4.0708,23242079.0],["2012-12-19",4.0708,4.1191,3.9619,3.974,18121430.0],["2012-12-20",3.974,4.0184,3.8491,3.9015,20686576.0],["2012-12-21",3.9015,3.9902,3.8854,3.9055,14708216.0],["2012-12-24",3.9055,3.9418,3.8168,3.9216,14502014.0],["2012-12-25",3.9216,4.1473,3.8813,4.0667,24707789.0],["2012-12-26",4.0667,4.1433,4.0143,4.0466,15456528.0],["2012-12-27",4.0466,4.0627,3.9418,3.966,16100437.0],["2012-12-28",3.966,4.099,3.9378,4.0506,17272139.0],["2012-12-31",4.0506,4.1635,4.0224,4.0627,24004080.0],["2013-01-04",4.0627,4.103,3.974,3.9902,14310469.0],["2013-01-07",3.9902,3.990158796310425,3.8854,3.9257,14793492.0],["2013-01-08",3.9257,4.1514,3.8733,4.1272,35409271.0],["2013-01-09",4.1272,4.1877,3.9902,4.0345,17868984.0],["2013-01-10",4.0345,4.3207,4.034493446350098,4.1756,35914508.0],["2013-01-11",4.1756,4.3448,4.1514,4.1796,25935919.0],["2013-01-14",4.1796,4.3005,4.0708,4.2602,28647165.0],["2013-01-15",4.2602,4.5625,4.260199069976807,4.4254,37440598.0],["2013-01-16",4.4254,4.5464,4.2804,4.3569,28294183.0],["2013-01-17",4.3569,4.4134,4.2642,4.3327,16932230.0],["2013-01-18",4.3327,4.4819,4.3327,4.361,16603634.0],["2013-01-21",4.361,4.4093,4.2924,4.3287,12451568.0],["2013-01-22",4.3287,4.4335,4.2965,4.3368,15063458.0],["2013-01-23",4.3368,4.4134,4.1796,4.2481,18053901.0],["2013-01-24",4.2481,4.3448,4.0426,4.0788,21353719.0],["2013-01-25",4.0788,4.1514,4.0305,4.1312,10693170.0],["2013-01-28",4.1312,4.2078,4.0869,4.1836,14346613.0],["2013-01-29",4.1836,4.2118,4.1232,4.1836,11494057.0],["2013-01-30",4.1836,4.2159,4.0829,4.103,14487933.0],["2013-01-31",4.103,4.2965,4.0869,4.2441,23038731.0],["2013-02-01",4.2441,4.244077682495117,4.1272,4.1554,14879663.0],["2013-02-04",4.1554,4.2239,4.0708,4.1151,12349952.0],["2013-02-05",4.1151,4.2521,4.115102767944336,4.2038,15346021.0],["2013-02-06",4.2038,4.4134,4.1715,4.3811,28327840.0],["2013-02-07",4.3811,4.4214,4.3287,4.3408,16068325.0],["2013-02-08",4.3408,4.4134,4.3368,4.3771,12218545.0],["2013-02-18",4.3771,4.5302,4.365,4.4778,24578213.0],["2013-02-19",4.4778,4.5101,4.3166,4.3247,16117497.0],["2013-02-20",4.3247,4.5867,4.2965,4.5504,23474816.0],["2013-02-21",4.5504,4.5786,4.3771,4.4738,24216689.0],["2013-02-22",4.4738,4.8245,4.4577,4.6632,41907700.0],["2013-02-25",4.6632,4.8648,4.6592,4.768,27906313.0],["2013-02-26",4.768,4.8446,4.5988,4.635,21899462.0],["2013-02-27",4.635,4.8285,4.6350321769714355,4.7559,22487781.0],["2013-02-28",4.7559,4.8124,4.635,4.7559,23303384.0],["2013-03-01",4.7559,5.0421,4.6753,4.9172,41339187.0],["2013-03-04",4.9172,4.9333,4.6753,4.7761,29837072.0],["2013-03-05",4.7761,4.889,4.768,4.8164,22715384.0],["2013-03-06",4.8164,5.026,4.7761,4.897,33636626.0],["2013-03-07",4.897,4.9978,4.7761,4.8003,26358938.0],["2013-03-08",4.8003,4.8567,4.627,4.6794,21415565.0],["2013-03-11",4.6794,4.7801,4.679368495941162,4.7076,11387511.0],["2013-03-12",4.7076,4.768,4.5141,4.5907,19145085.0],["2013-03-13",4.5907,4.6915,4.5464,4.6552,13476168.0],["2013-03-14",4.6552,4.7398,4.6229,4.6552,13497193.0],["2013-03-15",4.6552,4.8285,4.6068,4.7479,21817091.0],["2013-03-18",4.7479,4.7801,4.6229,4.6552,14974205.0],["2013-03-19",4.6552,4.6995,4.4778,4.5826,14491630.0],["2013-03-20",4.5826,4.7318,4.5544,4.7197,14124028.0],["2013-03-21",4.7197,4.8083,4.6834,4.7559,14878385.0],["2013-03-22",4.7559,4.8486,4.7076,4.7721,17825153.0],["2013-03-25",4.7721,4.897,4.7277,4.7963,17907018.0],["2013-03-26",4.7963,4.7963,4.5947,4.6108,15647469.0],["2013-03-27",4.6108,4.6915,4.5947,4.6149,10204003.0],["2013-03-28",4.6149,4.614880084991455,4.4738,4.4738,12689698.0],["2013-03-29",4.4738,4.5383,4.3126,4.3408,13708473.0],["2013-04-01",4.3408,4.3892,4.3045,4.3327,10080003.0],["2013-04-02",4.3327,4.3529,3.9015,3.9942,28238225.0],["2013-04-03",3.9942,4.0748,3.841,4.0506,17687335.0],["2013-04-08",4.0506,4.3368,3.9095,4.2521,21672259.0],["2013-04-09",4.2521,4.3771,4.232,4.2723,12239633.0],["2013-04-10",4.2723,4.6149,4.2722907066345215,4.3408,35631165.0],["2013-04-11",4.3408,4.4053,4.2562,4.2924,14491601.0],["2013-04-12",4.2924,4.3166,4.1151,4.1433,10505913.0],["2013-04-15",4.1433,4.14331579208374,4.0103,4.0184,9886975.0],["2013-04-16",4.0184,4.1312,3.8007,4.103,10583664.0],["2013-04-17",4.103,4.1675,4.0305,4.1232,6540721.0],["2013-04-18",4.1232,4.1675,4.0506,4.103,7479418.0],["2013-04-19",4.103,4.2052,4.103011608123779,4.1684,8409303.0],["2013-04-22",4.1684,4.1847,4.0662,4.0948,10362208.0],["2013-04-23",4.0948,4.1071,4.0008,4.009,7309310.0],["2013-04-24",4.009,4.0744,3.9518,4.0172,8485134.0],["2013-04-25",4.0172,4.148,3.9722,4.0826,10714732.0],["2013-04-26",4.0826,4.1847,4.0295,4.0458,7977409.0],["2013-05-02",4.0458,4.1275,4.009,4.0703,5605515.0],["2013-05-03",4.0703,4.1602,4.0335,4.1439,8971633.0],["2013-05-06",4.1439,4.2501,4.1316,4.246,13539048.0],["2013-05-07",4.246,4.3523,4.2297,4.3237,12840734.0],["2013-05-08",4.3237,4.3809,4.2542,4.2787,10651941.0],["2013-05-09",4.2787,4.3564,4.1929,4.2256,11264817.0],["2013-05-10",4.2256,4.385,4.225611686706543,4.3686,15040314.0],["2013-05-13",4.3686,4.3891,4.2583,4.291,9584897.0],["2013-05-14",4.291,4.2951,4.2052,4.2338,8456388.0],["2013-05-15",4.2338,4.3155,4.1643,4.2174,9829586.0],["2013-05-16",4.2174,4.217437744140625,4.0908,4.1847,17536645.0],["2013-05-17",4.1847,4.2624,4.1561,4.2583,15290767.0],["2013-05-20",4.2583,4.2828,4.2215,4.2501,15674741.0],["2013-05-21",4.2501,4.3564,4.2501,4.3319,18824469.0],["2013-05-22",4.3319,4.3523,4.2747,4.3155,16254556.0],["2013-05-23",4.3155,4.315518379211426,4.1929,4.197,14162015.0],["2013-05-24",4.197,4.2297,4.1684,4.1888,9319909.0],["2013-05-27",4.1888,4.2134,4.0867,4.1398,17060643.0],["2013-05-28",4.1398,4.242,4.1357,4.2011,14275436.0],["2013-05-29",4.2011,4.3114,4.1847,4.3073,19143553.0],["2013-05-30",4.3073,4.5934,4.246,4.5035,37927321.0],["2013-05-31",4.5035,4.5444,4.3973,4.4218,26652215.0],["2013-06-03",4.4218,4.6057,4.4054,4.4994,27101668.0],["2013-06-04",4.4994,4.6425,4.4177,4.5321,23755782.0],["2013-06-05",4.5321,4.573,4.4177,4.4422,15383061.0],["2013-06-06",4.4422,4.4586,4.2665,4.2787,14154055.0],["2013-06-07",4.2787,4.3237,4.0703,4.0867,21752332.0],["2013-06-13",4.0867,4.086665153503418,3.7597,3.8496,16222381.0],["2013-06-14",3.8496,3.9436,3.8456,3.8864,9604392.0],["2013-06-17",3.8864,3.9191,3.7843,3.8374,8667323.0],["2013-06-18",3.8374,3.9069,3.8169,3.9069,5679668.0],["2013-06-19",3.9069,3.9068520069122314,3.7965,3.8292,6358157.0],["2013-06-20",3.8292,3.8292057514190674,3.5758,3.6617,12983859.0],["2013-06-21",3.6617,3.727,3.5554,3.7025,11516838.0],["2013-06-24",3.7025,3.7311,3.3919,3.4737,10983941.0],["2013-06-25",3.4737,3.5186,3.1549,3.4614,13721658.0],["2013-06-26",3.4614,3.5145,3.3919,3.4328,7583053.0],["2013-06-27",3.4328,3.4737,3.3143,3.3388,8807179.0],["2013-06-28",3.3388,3.4083,3.2285,3.3184,7020337.0],["2013-07-01",3.3184,3.4083,3.2898,3.3797,6336254.0],["2013-07-02",3.3797,3.4369,3.3552,3.4369,5301192.0],["2013-07-03",3.4369,3.4369,3.3102,3.3592,5162099.0],["2013-07-04",3.3592,3.6943,3.2734,3.5472,26922522.0],["2013-07-05",3.5472,3.6167,3.5023,3.5268,13223273.0],["2013-07-08",3.5268,3.526792526245117,3.3143,3.3592,8963738.0],["2013-07-09",3.3592,3.3715,3.2939,3.3225,4810118.0],["2013-07-10",3.3225,3.4491,3.3102,3.4165,9539902.0],["2013-07-11",3.4165,3.7393,3.416452407836914,3.5922,21391608.0],["2013-07-12",3.5922,3.678,3.5472,3.6576,14549850.0],["2013-07-15",3.6576,3.6576,3.5472,3.6126,19412116.0],["2013-07-16",3.6126,3.6617,3.5717,3.6208,12131957.0],["2013-07-17",3.6208,3.6903,3.535,3.5513,12068031.0],["2013-07-18",3.5513,3.5881,3.4982,3.5064,8116167.0],["2013-07-19",3.5064,3.5799,3.3838,3.3878,9142960.0],["2013-07-22",3.3878,3.4573,3.3347,3.4369,5351184.0],["2013-07-23",3.4369,3.5554,3.436885356903076,3.5309,12972077.0],["2013-07-24",3.5309,3.5309,3.4451,3.4941,9345415.0],["2013-07-25",3.4941,3.5186,3.3919,3.396,8044216.0],["2013-07-26",3.396,3.4328,3.3756,3.4042,4764346.0],["2013-07-29",3.4042,3.4165,3.2612,3.2898,10311614.0],["2013-07-30",3.2898,3.3388,3.2612,3.2857,6329257.0],["2013-07-31",3.2857,3.3306,3.2612,3.2939,4053466.0],["2013-08-01",3.2939,3.347,3.2775,3.347,5763448.0],["2013-08-02",3.347,3.4124,3.3388,3.3511,6885562.0],["2013-08-05",3.3511,3.4083,3.3429,3.396,6533685.0],["2013-08-06",3.396,3.49,3.3715,3.4655,9724930.0],["2013-08-07",3.4655,3.5677,3.441,3.4941,13685180.0],["2013-08-08",3.4941,3.5268,3.4573,3.4818,7223921.0],["2013-08-09",3.4818,3.6044,3.4818387031555176,3.5554,12930125.0],["2013-08-12",3.5554,3.6903,3.5391,3.6535,16474368.0],["2013-08-13",3.6535,3.7107,3.6004,3.6453,12809621.0],["2013-08-14",3.6453,3.6903,3.5799,3.5963,12594544.0],["2013-08-15",3.5963,3.6657,3.5145,3.5145,11044151.0],["2013-08-16",3.5145,3.629,3.4573,3.5513,13490711.0],["2013-08-19",3.5513,3.6085,3.4778,3.584,12371286.0],["2013-08-20",3.584,3.6044,3.4859,3.5472,10848962.0],["2013-08-21",3.5472,3.5963,3.4941,3.5554,8089086.0],["2013-08-22",3.5554,3.555398464202881,3.4982,3.5023,8967196.0],["2013-08-23",3.5023,3.5554,3.441,3.5145,7578322.0],["2013-08-26",3.5145,3.5963,3.5023,3.5636,10356624.0],["2013-08-27",3.5636,3.6085,3.5513,3.5595,10035058.0],["2013-08-28",3.5595,3.8129,3.5391,3.7352,30052954.0],["2013-08-29",3.7352,3.7352116107940674,3.6004,3.629,14998656.0],["2013-08-30",3.629,3.7843,3.6289589405059814,3.6943,24427842.0],["2013-09-02",3.6943,3.7516,3.6576,3.6862,11770288.0],["2013-09-03",3.6862,3.7352,3.6576,3.6739,11602858.0],["2013-09-04",3.6739,3.723,3.6412,3.6617,8806223.0],["2013-09-05",3.6617,3.6739,3.5636,3.5799,11856939.0],["2013-09-06",3.5799,3.6249,3.5309,3.5758,9779727.0],["2013-09-09",3.5758,3.6576,3.5513,3.6167,11975992.0],["2013-09-10",3.6167,3.6984314918518066,3.5922,3.6984,13303844.0],["2013-09-11",3.6984,3.7352,3.6371,3.6535,13244707.0],["2013-09-12",3.6535,3.6534783840179443,3.5799,3.6044,10472370.0],["2013-09-13",3.6044,3.6044387817382812,3.5227,3.5554,15322486.0],["2013-09-16",3.5554,3.6249,3.535,3.5922,13890725.0],["2013-09-17",3.5922,3.5922,3.494097948074341,3.4941,8777462.0],["2013-09-18",3.4941,3.5431,3.4451,3.4941,5708684.0],["2013-09-23",3.4941,3.5554,3.4859,3.535,9182668.0],["2013-09-24",3.535,3.535,3.4246,3.4328,10719633.0],["2013-09-25",3.4328,3.4614,3.3633,3.3756,8430475.0],["2013-09-26",3.3756,3.4205,3.3552,3.3756,6133177.0],["2013-09-27",3.3756,3.441,3.3755853176116943,3.4042,5099335.0],["2013-09-30",3.4042,3.4491,3.3592,3.4451,7639929.0],["2013-10-08",3.4451,3.4737,3.4124,3.4655,7776184.0],["2013-10-09",3.4655,3.4818,3.4328,3.4614,5723299.0],["2013-10-10",3.4614,3.4737,3.4042,3.4205,7254904.0],["2013-10-11",3.4205,3.4941,3.4042,3.4941,11376155.0],["2013-10-14",3.4941,3.5799,3.4778,3.5758,13537694.0],["2013-10-15",3.5758,3.6412,3.4941,3.5513,13821945.0],["2013-10-16",3.5513,3.55131196975708,3.4205,3.4328,7961798.0],["2013-10-17",3.4328,3.4737,3.4205,3.441,6943860.0],["2013-10-18",3.441,3.4737,3.4328,3.4532,5723013.0],["2013-10-21",3.4532,3.5186,3.4328,3.5064,11017744.0],["2013-10-22",3.5064,3.7189,3.4859,3.6412,30561884.0],["2013-10-23",3.6412,3.7434,3.6004,3.6412,23673630.0],["2013-10-24",3.6412,3.678,3.535,3.5758,15233784.0],["2013-10-25",3.5758,3.6208,3.5309,3.5963,12039382.0],["2013-10-28",3.5963,3.6167,3.5186,3.5717,8772887.0],["2013-10-29",3.5717,3.5963,3.3511,3.4205,12774648.0],["2013-10-30",3.4205,3.4818,3.4124,3.4696,7520008.0],["2013-10-31",3.4696,3.4696,3.396,3.4165,5442557.0],["2013-11-01",3.4165,3.4491,3.3756,3.4205,4552431.0],["2013-11-04",3.4205,3.5104,3.420539140701294,3.4573,6153353.0],["2013-11-05",3.4573,3.5922,3.4328,3.5554,10102039.0],["2013-11-06",3.5554,3.5881,3.4982,3.5145,8886485.0],["2013-11-07",3.5145,3.5472,3.4246,3.4246,6507960.0],["2013-11-08",3.4246,3.4451,3.3878,3.3919,5309739.0],["2013-11-11",3.3919,3.4328,3.3715,3.4001,5599288.0],["2013-11-12",3.4001,3.4205,3.3878,3.4083,4053760.0],["2013-11-13",3.4083,3.4083,3.3102,3.3265,6027454.0],["2013-11-14",3.3265,3.3552,3.3102,3.3429,3716751.0],["2013-11-15",3.3429,3.4083,3.3306,3.3838,4131791.0],["2013-11-18",3.3838,3.4573,3.383758306503296,3.4451,6323203.0],["2013-11-19",3.4451,3.4614,3.4124,3.4287,5027047.0],["2013-11-20",3.4287,3.4491,3.4001,3.4165,7067895.0],["2013-11-21",3.4165,3.5104,3.3756,3.4737,12634103.0],["2013-11-22",3.4737,3.4737,3.4083,3.4124,7587044.0],["2013-11-25",3.4124,3.4287,3.3838,3.3919,4790408.0],["2013-11-26",3.3919,3.4083,3.3429,3.3919,7517768.0],["2013-11-27",3.3919,3.4328,3.3592,3.3919,6263652.0],["2013-11-28",3.3919,3.4941,3.3878,3.4451,14747283.0],["2013-11-29",3.4451,3.4778,3.4246,3.4287,7991994.0],["2013-12-02",3.4287,3.4287118911743164,3.3061,3.3102,13203992.0],["2013-12-03",3.3102,3.3674,3.310199022293091,3.3592,4893294.0],["2013-12-04",3.3592,3.4083,3.3429,3.3756,6698552.0],["2013-12-05",3.3756,3.4083,3.3511,3.3592,6877291.0],["2013-12-06",3.3592,3.4042,3.3347,3.347,7250957.0],["2013-12-09",3.347,3.3797,3.3429,3.3633,5014342.0],["2013-12-10",3.3633,3.3878,3.3511,3.3674,5725602.0],["2013-12-11",3.3674,3.4491,3.3674,3.4246,13398999.0],["2013-12-12",3.4246,3.4451,3.3919,3.396,8442709.0],["2013-12-13",3.396,3.3960187435150146,3.3347,3.3715,5324371.0],["2013-12-16",3.3715,3.4818,3.3429,3.4246,11728540.0],["2013-12-17",3.4246,3.4451,3.3633,3.4001,4480724.0],["2013-12-18",3.4001,3.4205,3.3552,3.3592,3316990.0],["2013-12-19",3.3592,3.4165,3.3511,3.3552,4488844.0],["2013-12-20",3.3552,3.3674,3.302,3.3184,5433447.0],["2013-12-23",3.3184,3.3511,3.2448,3.2734,6357779.0],["2013-12-24",3.2734,3.3184,3.2652,3.3102,3087921.0],["2013-12-25",3.3102,3.3225,3.2816,3.3143,3282947.0],["2013-12-26",3.3143,3.5963,3.2775,3.535,22344099.0],["2013-12-27",3.535,3.5349655151367188,3.4287,3.4818,13405623.0],["2013-12-30",3.4818,3.5227,3.4328,3.441,9103764.0],["2013-12-31",3.441,3.4941,3.3838,3.4818,10469390.0],["2014-01-02",3.4818,3.5104,3.3838,3.4083,13331725.0],["2014-01-03",3.4083,3.4165,3.383758306503296,3.3838,6370827.0],["2014-01-06",3.3838,3.4491,3.2693,3.4451,9424295.0],["2014-01-07",3.4451,3.445059299468994,3.3592,3.3838,5704370.0],["2014-01-08",3.3838,3.4042,3.3347,3.3429,6224309.0],["2014-01-09",3.3429,3.3838,3.3306,3.3429,4068076.0],["2014-01-10",3.3429,3.3919312953948975,3.2898,3.3919,7030627.0],["2014-01-13",3.3919,3.4451,3.3592,3.4328,9083237.0],["2014-01-14",3.4328,3.5799,3.4327986240386963,3.4532,20807853.0],["2014-01-15",3.4532,3.4532318115234375,3.3552,3.4083,9509963.0],["2014-01-16",3.4083,3.4859,3.3919,3.4532,10903348.0],["2014-01-17",3.4532,3.4532318115234375,3.3633,3.3715,8146522.0],["2014-01-20",3.3715,3.4328,3.347,3.3511,7520423.0],["2014-01-21",3.3511,3.4001,3.347,3.3797,3553940.0],["2014-01-22",3.3797,3.4369,3.3674,3.4205,7570519.0],["2014-01-23",3.4205,3.4491,3.4083,3.4165,5350347.0],["2014-01-24",3.4165,3.4818,3.416452407836914,3.4696,11165432.0],["2014-01-27",3.4696,3.5554,3.469578504562378,3.5104,16478997.0],["2014-01-28",3.5104,3.510446071624756,3.3715,3.4083,13313223.0],["2014-01-29",3.4083,3.4532,3.4001,3.4205,7525862.0],["2014-01-30",3.4205,3.441,3.3919,3.396,5902814.0],["2014-02-07",3.396,3.4287,3.3511,3.4205,7822740.0],["2014-02-10",3.4205,3.5064,3.4205,3.4941,18254953.0],["2014-02-11",3.4941,3.5472,3.4859,3.5186,19353341.0],["2014-02-12",3.5186,3.6862,3.5186190605163574,3.629,32478491.0],["2014-02-13",3.629,3.678,3.5677,3.5922,18734832.0],["2014-02-14",3.5922,3.7189,3.5921783447265625,3.6821,22601710.0],["2014-02-17",3.6821,3.8006,3.682084560394287,3.7475,26106641.0],["2014-02-18",3.7475,3.7597,3.6739,3.7066,17611793.0],["2014-02-19",3.7066,3.7802,3.6576,3.6657,16700021.0],["2014-02-20",3.6657,3.7066,3.6126,3.629,13098495.0],["2014-02-21",3.629,3.6535,3.5881,3.6085,8787242.0],["2014-02-24",3.6085,3.608525514602661,3.5064,3.5554,12967544.0],["2014-02-25",3.5554,3.5922,3.4165,3.4451,12690368.0],["2014-02-26",3.4451,3.5391,3.396,3.535,8998326.0],["2014-02-27",3.535,3.5554,3.4328,3.441,10251876.0],["2014-02-28",3.441,3.584,3.4287,3.5309,17788274.0],["2014-03-03",3.5309,3.5881,3.5227,3.5472,14473514.0],["2014-03-04",3.5472,3.5513,3.4941,3.5186,11085875.0],["2014-03-05",3.5186,3.5472,3.4655,3.4818,10124252.0],["2014-03-06",3.4818,3.5023,3.4369,3.4696,9363098.0],["2014-03-07",3.4696,3.5227,3.4614,3.4778,7156208.0],["2014-03-10",3.4778,3.4777517318725586,3.2979,3.3143,16732545.0],["2014-03-11",3.3143,3.3429,3.2693,3.3306,11191995.0],["2014-03-12",3.3306,3.49,3.302,3.4328,15357781.0],["2014-03-13",3.4328,3.4941,3.4083,3.4451,6774849.0],["2014-03-14",3.4451,3.4655,3.396,3.4369,5551402.0],["2014-03-17",3.4369,3.49,3.4287,3.4818,11128186.0],["2014-03-18",3.4818,3.4941,3.4328,3.4614,9894526.0],["2014-03-19",3.4614,3.4991,3.4363,3.4656,15858734.0],["2014-03-20",3.4656,3.4949,3.4111790657043457,3.4112,6925001.0],["2014-03-21",3.4112,3.4865,3.3903,3.474,9200714.0],["2014-03-24",3.474,3.4949,3.4447,3.4698,7754642.0],["2014-03-25",3.4698,3.4823,3.4447,3.4614,6429866.0],["2014-03-26",3.4614,3.474,3.4405,3.4488,5477431.0],["2014-03-27",3.4488,3.4656,3.407,3.4112,6957315.0],["2014-03-28",3.4112,3.4321,3.361,3.3693,6209946.0],["2014-03-31",3.3693,3.4823,3.361,3.4196,7252864.0],["2014-04-01",3.4196,3.4698,3.361,3.4572,8668627.0],["2014-04-02",3.4572,3.4823,3.4154,3.4572,7058181.0],["2014-04-03",3.4572,3.4572198390960693,3.3903,3.4112,5867822.0],["2014-04-04",3.4112,3.453,3.3944,3.4363,6423404.0],["2014-04-08",3.4363,3.4907,3.4154,3.4614,8074351.0],["2014-04-09",3.4614,3.5116,3.4405,3.4949,13582911.0],["2014-04-10",3.4949,3.5074,3.453,3.4781,10924891.0],["2014-04-11",3.4781,3.5242,3.4656,3.4949,12108070.0],["2014-04-14",3.4949,3.5033,3.4656,3.5033,7365576.0],["2014-04-15",3.5033,3.5367,3.453,3.4656,14094430.0],["2014-04-16",3.4656,3.4656,3.4196,3.4447,6180536.0],["2014-04-17",3.4447,3.453,3.4196,3.4237,5576025.0],["2014-04-18",3.4237,3.4488,3.3986,3.4196,5707188.0],["2014-04-21",3.4196,3.4321,3.3903,3.3986,4597867.0],["2014-04-22",3.3986,3.4112,3.361,3.3819,5550678.0],["2014-04-23",3.3819,3.3986,3.361,3.3693,3453851.0],["2014-04-24",3.3693,3.3903,3.3317,3.3484,5732539.0],["2014-04-25",3.3484,3.3651,3.2982,3.3065,6525586.0],["2014-04-28",3.3065,3.34,3.1852,3.3107,7697909.0],["2014-04-29",3.3107,3.3442,3.2647,3.3107,5632324.0],["2014-04-30",3.3107,3.3275,3.2772,3.3107,3662657.0],["2014-05-05",3.3107,3.3191,3.2479,3.2647,6320265.0],["2014-05-06",3.2647,3.2772,3.2312,3.2521,5987513.0],["2014-05-07",3.2521,3.2731,3.2019,3.2061,5448274.0],["2014-05-08",3.2061,3.2521,3.1893,3.2312,4975797.0],["2014-05-09",3.2312,3.2898,3.2228,3.2396,4202549.0],["2014-05-12",3.2396,3.3903,3.2312,3.3777,14814113.0],["2014-05-13",3.3777,3.4237,3.3149,3.3358,9450443.0],["2014-05-14",3.3358,3.3651,3.2982,3.3149,4836178.0],["2014-05-15",3.3149,3.3275,3.2354,3.2479,4787092.0],["2014-05-16",3.2479,3.2772,3.2312,3.2521,2660449.0],["2014-05-19",3.2521,3.2772,3.2061,3.2396,3010003.0],["2014-05-20",3.2396,3.2772,3.227,3.2438,1779244.0],["2014-05-21",3.2438,3.2563159465789795,3.2228,3.2563,2200399.0],["2014-05-22",3.2563,3.2856,3.2479,3.2479,2265058.0],["2014-05-23",3.2479,3.2689,3.2354,3.2605,2268237.0],["2014-05-26",3.2605,3.2898,3.2479,3.2605,3942361.0],["2014-05-27",3.2605,3.2814,3.2312,3.2438,4226875.0],["2014-05-28",3.2438,3.2521,3.2228,3.2396,4448006.0],["2014-05-29",3.2396,3.2563,3.1935,3.2019,5538730.0],["2014-05-30",3.2019,3.2145,3.1852,3.2061,3759897.0],["2014-06-03",3.2061,3.2186,3.1893,3.1893,3744133.0],["2014-06-04",3.1893,3.1977,3.1015,3.1266,4156556.0],["2014-06-05",3.1266,3.1684,3.0973,3.1475,3012474.0],["2014-06-06",3.1475,3.4321,3.1474931240081787,3.2563,14126948.0],["2014-06-09",3.2563,3.2563159465789795,3.1349,3.16,7056064.0],["2014-06-10",3.16,3.2061,3.1433,3.1726,4275005.0],["2014-06-11",3.1726,3.4321,3.1726,3.3986,25519160.0],["2014-06-12",3.3986,3.39862322807312,3.1391,3.2982,14187446.0],["2014-06-13",3.2982,3.3275,3.2731,3.2814,7018397.0],["2014-06-16",3.2814,3.3275,3.2814,3.3107,7103014.0],["2014-06-17",3.3107,3.310727834701538,3.2563,3.2563,3777711.0],["2014-06-18",3.2563,3.2856,3.227,3.2438,4551316.0],["2014-06-19",3.2438,3.2772,3.1684,3.1852,4790290.0],["2014-06-20",3.1852,3.2521,3.1851630210876465,3.2228,5045114.0],["2014-06-23",3.2228,3.3819,3.222832202911377,3.3358,13561261.0],["2014-06-24",3.3358,3.3903,3.2898,3.3442,10375038.0],["2014-06-25",3.3442,3.3442115783691406,3.2856,3.3065,5295320.0],["2014-06-26",3.3065,3.361,3.3065,3.3191,5599230.0],["2014-06-27",3.3191,3.3777,3.294,3.3484,6915332.0],["2014-06-30",3.3484,3.3526,3.3149,3.3358,6739636.0],["2014-07-01",3.3358,3.4237,3.3317,3.3777,11430016.0],["2014-07-02",3.3777,3.3986,3.3526,3.3903,7459089.0],["2014-07-03",3.3903,3.7125,3.3902523517608643,3.6581,45045652.0],["2014-07-04",3.6581,3.9679,3.6037,3.88,57383388.0],["2014-07-07",3.88,3.972,3.7879,3.9134,29387065.0],["2014-07-08",3.9134,4.0432,3.859,3.9553,30324332.0],["2014-07-09",3.9553,4.039,3.8883,3.9051,21281750.0],["2014-07-10",3.9051,4.0181,3.8716,3.9553,19528785.0],["2014-07-11",3.9553,4.0013,3.9134,3.9595,13014386.0],["2014-07-14",3.9595,4.1143,3.9386,4.106,15735944.0],["2014-07-15",4.106,4.1227,3.9971,4.0516,13321761.0],["2014-07-16",4.0516,4.1604,4.0264,4.0934,14650257.0],["2014-07-17",4.0934,4.1102,3.8758,3.9218,17968940.0],["2014-07-18",3.9218,4.0641,3.9218106269836426,4.0055,11232650.0],["2014-07-21",4.0055,4.085,3.9302,3.9469,8430761.0],["2014-07-22",3.9469,4.1729,3.926,4.1353,22418195.0],["2014-07-23",4.1353,4.2064,4.0934,4.1395,17465309.0],["2014-07-24",4.1395,4.2064,4.0432,4.1353,12649081.0],["2014-07-25",4.1353,4.5496,4.0599,4.4576,34687542.0],["2014-07-28",4.4576,4.8887,4.3906,4.6752,43507956.0],["2014-07-29",4.6752,4.7673,4.5538,4.604,26732008.0],["2014-07-30",4.604,4.604045867919922,4.4157,4.5036,27541337.0],["2014-07-31",4.5036,4.7882,4.503594398498535,4.7673,26039003.0],["2014-08-01",4.7673,4.767280578613281,4.5538,4.5747,15689494.0],["2014-08-04",4.5747,4.7045,4.4576,4.6543,16303958.0],["2014-08-05",4.6543,4.8384,4.558,4.6752,22146526.0],["2014-08-06",4.6752,4.7464,4.5789,4.7212,15329744.0],["2014-08-07",4.7212,4.8091,4.4994,4.512,20149527.0],["2014-08-08",4.512,4.6124,4.511965751647949,4.5664,11276413.0],["2014-08-11",4.5664,4.6082,4.5203,4.5664,8357777.0],["2014-08-12",4.5664,4.604,4.4324,4.5203,14863475.0],["2014-08-13",4.5203,4.5999,4.4659,4.5622,11944820.0],["2014-08-14",4.5622,4.6375,4.5036,4.5245,8414973.0],["2014-08-15",4.5245,4.5706,4.5036,4.5245,7219083.0],["2014-08-18",4.5245,4.558,4.2525,4.3906,31181445.0],["2014-08-19",4.3906,4.390584945678711,4.3111,4.3529,14043692.0],["2014-08-20",4.3529,4.4241,4.3236,4.3948,11917499.0],["2014-08-21",4.3948,4.5999,4.3655,4.4869,19305676.0],["2014-08-22",4.4869,4.4869,4.3236,4.399,10527281.0],["2014-08-25",4.399,4.4701,4.332,4.3529,7789925.0],["2014-08-26",4.3529,4.3864,4.265,4.265,10874140.0],["2014-08-27",4.265,4.3027,4.1688,4.2022,10449806.0],["2014-08-28",4.2022,4.2357,4.0557,4.0809,13376551.0],["2014-08-29",4.0809,4.3111,4.0725,4.3027,14642458.0],["2014-09-01",4.3027,4.5078,4.2901,4.4115,13357055.0],["2014-09-02",4.4115,4.5203,4.411513805389404,4.5078,17345792.0],["2014-09-03",4.5078,4.6333,4.5036,4.6124,21052908.0],["2014-09-04",4.6124,4.6961,4.5496,4.5915,13731456.0],["2014-09-05",4.5915,4.7547,4.5831,4.7254,23561802.0],["2014-09-09",4.7254,4.8259,4.7212,4.7966,15952710.0],["2014-09-10",4.7966,4.796579360961914,4.6794,4.7254,14161188.0],["2014-09-11",4.7254,4.897,4.7087,4.8887,26820928.0],["2014-09-12",4.8887,5.0435,4.8384,4.9556,18666551.0],["2014-09-15",4.9556,5.0896,4.897,4.9849,19143182.0],["2014-09-16",4.9849,5.2109,4.9724,5.0728,28888702.0],["2014-09-17",5.0728,5.5793,5.072821617126465,5.5165,35875318.0],["2014-09-18",5.5165,5.51648473739624,5.3072,5.4411,24534350.0],["2014-09-19",5.4411,5.4746,5.3574,5.4286,11478412.0],["2014-09-22",5.4286,5.4285888671875,5.1816,5.1984,17776643.0],["2014-09-23",5.1984,5.3867,5.19,5.3072,16422451.0],["2014-09-24",5.3072,5.6421,5.2402,5.5709,20639750.0],["2014-09-25",5.5709,5.7802,5.4997,5.6128,18692345.0],["2014-09-26",5.6128,5.6211,5.3909,5.4411,19324035.0],["2014-09-29",5.4411,5.5249,5.2947,5.4956,12367833.0],["2014-09-30",5.4956,5.6462,5.4621,5.5876,13126319.0],["2014-10-08",5.5876,5.6086,5.437,5.5625,9808106.0],["2014-10-09",5.5625,5.5835,5.3365,5.5123,16790036.0],["2014-10-10",5.5123,5.5332,5.37,5.4914,15521628.0],["2014-10-13",5.4914,5.491371154785156,5.1942,5.2319,26143307.0],["2014-10-14",5.2319,5.2905,5.0896,5.1858,20902149.0],["2014-10-15",5.1858,5.2319,5.1272,5.1649,9118439.0],["2014-10-16",5.1649,5.2361,5.1105,5.1649,14131533.0],["2014-10-17",5.1649,5.3491,5.1565,5.2737,13559646.0],["2014-10-20",5.2737,5.35743522644043,5.2109,5.3574,11059382.0],["2014-10-21",5.3574,5.3909,5.2737,5.2947,6015240.0],["2014-10-22",5.2947,5.3909,5.2402,5.2444,7923462.0],["2014-10-23",5.2444,5.2528,4.9807,5.0519,14874267.0],["2014-10-24",5.0519,5.1063,5.0059,5.0477,6450848.0],["2014-10-27",5.0477,5.0854,4.9849,5.0603,3633718.0],["2014-10-28",5.0603,5.2109,5.0561,5.1858,9300848.0],["2014-10-29",5.1858,5.3156,5.1858,5.2821,11805262.0],["2014-10-30",5.2821,5.3867,5.2612,5.324,12511681.0],["2014-10-31",5.324,5.3658,5.0352,5.1565,10640057.0],["2014-11-03",5.1565,5.2528,5.0937,5.1523,10833427.0],["2014-11-04",5.1523,5.1733,5.0979,5.1523,7632745.0],["2014-11-05",5.1523,5.152346611022949,5.077,5.1189,4519861.0],["2014-11-06",5.1189,5.1398,5.01,5.0561,9061038.0],["2014-11-07",5.0561,5.1272,4.9933,5.0142,8260923.0],["2014-11-10",5.0142,5.3114,4.9849,5.3072,19476124.0],["2014-11-11",5.3072,5.3574,5.1272,5.2068,14360923.0],["2014-11-12",5.2068,5.6086,5.19,5.5458,33798696.0],["2014-11-13",5.5458,5.6379,5.4202,5.4997,16539452.0],["2014-11-14",5.4997,5.5625,5.37,5.3909,14158532.0],["2014-11-17",5.3909,5.6253,5.3658,5.5709,20012681.0],["2014-11-18",5.5709,5.5709,5.303,5.3533,16997439.0],["2014-11-19",5.3533,5.3574,5.0979,5.2109,15510056.0],["2014-11-20",5.2109,5.2612,5.1314,5.2026,5202667.0],["2014-11-21",5.2026,5.2988,5.19,5.2947,9946000.0],["2014-11-24",5.2947,5.4914,5.2277,5.4579,29156642.0],["2014-11-25",5.4579,5.5374,5.3449,5.5165,16055808.0],["2014-11-26",5.5165,5.6086,5.4411,5.5081,12877005.0],["2014-11-27",5.5081,5.596,5.4453,5.4956,11793365.0],["2014-11-28",5.4956,5.6797,5.4286,5.6337,30288618.0],["2014-12-01",5.6337,5.6379,5.3281,5.3323,24209318.0],["2014-12-02",5.3323,5.5332,5.332322597503662,5.3867,23778302.0],["2014-12-03",5.3867,5.6881,5.2863,5.6086,42378820.0],["2014-12-04",5.6086,6.169422626495361,5.6002,6.1694,66964644.0],["2014-12-05",6.1694,6.7847,6.0899,6.5294,81533889.0],["2014-12-08",6.5294,6.8014,6.3661,6.7177,45769402.0],["2014-12-09",6.7177,6.927,6.1108,6.2782,43470059.0],["2014-12-10",6.2782,6.5294,5.9853,6.3536,33850321.0],["2014-12-11",6.3536,6.9898,6.2866,6.9898,39028202.0],["2014-12-12",6.9898,7.5757,6.989779472351074,7.3497,51987624.0],["2014-12-15",7.3497,7.6176,6.9479,7.5674,28776549.0],["2014-12-16",7.5674,7.6092,7.2577,7.3497,22828866.0],["2014-12-17",7.3497,7.5757,7.1572,7.3665,21217862.0],["2014-12-18",7.3665,7.7222,7.2493,7.626,24666055.0],["2014-12-19",7.626,7.6929,7.333,7.6176,20396757.0],["2014-12-22",7.6176,7.617603302001953,6.8558,6.8558,27987541.0],["2014-12-23",6.8558,6.855842590332031,6.2866,6.4206,26247073.0],["2014-12-24",6.4206,6.7847,6.420551776885986,6.5503,14817159.0],["2014-12-25",6.5503,6.7052,6.5503,6.6424,7965775.0],["2014-12-26",6.6424,6.7596,6.5043,6.7303,14625080.0],["2014-12-29",6.7303,6.7721,6.5545,6.6131,12463144.0],["2014-12-30",6.6131,6.6842,6.2406,6.3494,18067773.0],["2014-12-31",6.3494,6.4457,6.0732,6.3996,15310577.0],["2015-01-05",6.3996,6.9479,6.362,6.7386,24786508.0],["2015-01-06",6.7386,6.8642,6.5963,6.7763,16019865.0],["2015-01-07",6.7763,6.9437,6.6968,6.7763,11590997.0],["2015-01-08",6.7763,6.86,6.5252,6.5838,9407378.0],["2015-01-09",6.5838,6.583785533905029,6.2531,6.3954,29584720.0],["2015-01-12",6.3954,6.4373,6.2448,6.3201,10417219.0],["2015-01-13",6.3201,6.3661,6.228,6.2866,8999128.0],["2015-01-14",6.2866,6.3159,5.776,6.0062,22581114.0],["2015-01-15",6.0062,6.0606,5.8388,5.9853,10944649.0],["2015-01-16",5.9853,6.5838,5.985260009765625,6.521,33543798.0],["2015-01-19",6.521,6.814,6.0983,6.3703,22974775.0],["2015-01-20",6.3703,6.6549,6.3661,6.6131,16171652.0],["2015-01-21",6.6131,7.1823,6.6089,7.0316,25778086.0],["2015-01-22",7.0316,7.4,6.9061,7.2409,31620828.0],["2015-01-23",7.2409,7.4879,6.9144,6.9479,22800344.0],["2015-01-26",6.9479,7.0526,6.8433,6.9479,17040459.0],["2015-01-27",6.9479,7.153,6.7889,6.9689,15948945.0],["2015-01-28",6.9689,7.0233,6.7094,6.7679,12042108.0],["2015-01-29",6.7679,6.8851,6.6508,6.7177,10938469.0],["2015-01-30",6.7177,7.0986,6.6968,6.8977,15813721.0],["2015-02-02",6.8977,6.897698879241943,6.5754,6.6382,11048516.0],["2015-02-03",6.6382,6.7638,6.5545,6.6968,8876101.0],["2015-02-04",6.6968,6.7972,6.6173,6.6508,7521298.0],["2015-02-05",6.6508,6.7638,6.4289,6.4499,16803997.0],["2015-02-06",6.4499,6.5084,6.2782,6.3871,8879838.0],["2015-02-09",6.3871,6.5419,6.3034,6.5168,10097190.0],["2015-02-10",6.5168,6.5587,6.4457,6.5587,5584418.0],["2015-02-11",6.5587,6.6047,6.4582,6.5712,8743481.0],["2015-02-12",6.5712,6.7638,6.567,6.7596,14837609.0],["2015-02-13",6.7596,7.4083,6.759576320648193,7.3037,37652027.0],["2015-02-16",7.3037,7.4502,7.1321,7.4083,30705748.0],["2015-02-17",7.4083,7.6092,7.3162,7.5339,17477045.0],["2015-02-25",7.5339,7.5339,7.533892631530762,7.5339,0.0],["2015-02-26",7.5339,7.5716,7.3079,7.4627,14290603.0],["2015-02-27",7.4627,8.0152,7.4586,7.9776,23357847.0],["2015-03-02",7.9776,8.5217,7.9775567054748535,8.0613,36044686.0],["2015-03-03",8.0613,8.2664,7.852,7.9357,31701971.0],["2015-03-04",7.9357,8.4045,7.8771,8.2705,31936379.0],["2015-03-05",8.2705,8.3082,7.8645,8.0696,33134286.0],["2015-03-06",8.0696,8.078,7.6804,7.9734,28615525.0],["2015-03-09",7.9734,7.973369598388672,7.1781,7.22,67752521.0],["2015-03-10",7.22,7.5967,7.1028,7.3916,55946208.0],["2015-03-11",7.3916,7.4167,7.0316,7.1823,51583215.0],["2015-03-12",7.1823,7.182313442230225,6.973,7.0567,46039292.0],["2015-03-13",7.0567,7.4,7.0107,7.3748,41644894.0],["2015-03-16",7.3748,8.0362,7.2744,7.8436,58146222.0],["2015-03-17",7.8436,7.9734,7.5674,7.7264,51046392.0],["2015-03-18",7.7264,7.7264275550842285,7.513,7.6595,41740148.0],["2015-03-19",7.6595,7.8645,7.5172,7.5674,47989396.0],["2015-03-20",7.5674,7.7767,7.3874,7.5255,51534862.0],["2015-03-23",7.5255,7.7767,7.525522708892822,7.6846,58558508.0],["2015-03-24",7.6846,7.7306,7.3665,7.5255,51850682.0],["2015-03-25",7.5255,7.5548,7.2535,7.2995,49666170.0],["2015-03-26",7.2995,7.446,7.1865,7.3455,25558213.0],["2015-03-27",7.3455,7.5716,7.345546722412109,7.4544,27062486.0],["2015-03-30",7.4544,7.6009,7.3958,7.492,37348642.0],["2015-03-31",7.492,7.5841,7.3874,7.4669,36583817.0],["2015-04-01",7.4669,7.7767,7.4167,7.7767,56098955.0],["2015-04-02",7.7767,7.9399,7.7013,7.9064,70868419.0],["2015-04-03",7.9064,7.906403064727783,7.7055,7.7641,50186386.0],["2015-04-07",7.7641,8.0989,7.764094829559326,7.9315,54978286.0],["2015-04-08",7.9315,8.0236,7.4502,7.5799,55553263.0],["2015-04-09",7.5799,7.6804,7.1907,7.2702,41344236.0],["2015-04-10",7.2702,7.4711,7.270206928253174,7.3874,33355191.0],["2015-04-13",7.3874,7.6009,7.3079,7.5004,40592062.0],["2015-04-14",7.5004,7.5004096031188965,7.2744,7.3832,39778872.0],["2015-04-15",7.3832,7.38321590423584,7.1991,7.287,33234281.0],["2015-04-16",7.287,7.4502,7.1991,7.379,30457241.0],["2015-04-17",7.379,7.898,7.379029273986816,7.7222,71497983.0],["2015-04-20",7.7222,7.8645,7.4125,7.6553,72310323.0],["2015-04-21",7.6553,7.9399,7.5716,7.9231,64242339.0],["2015-04-22",7.9231,8.1157,7.8687,7.9943,68120054.0],["2015-04-23",7.9943,8.5091,7.8687,8.4966,91091019.0],["2015-04-24",8.4966,8.5384,8.1617,8.2454,57092757.0],["2015-04-27",8.2454,8.9151,8.245429039001465,8.7937,88156838.0],["2015-04-28",8.7937,9.2332,8.7519,8.9151,76882499.0],["2015-04-29",8.9151,9.5806,8.8021,9.4132,55529222.0],["2015-04-30",9.4132,9.4843,9.0867,9.2709,43531805.0],["2015-05-04",9.2709,9.5011,8.71,8.8523,45182764.0],["2015-05-05",8.8523,8.9151,8.1617,8.3082,39168512.0],["2015-05-06",8.3082,8.4421,8.0362,8.1324,27609630.0],["2015-05-07",8.1324,8.132420539855957,7.6804,7.7641,25542310.0],["2015-05-08",7.7641,8.272107124328613,7.764094829559326,8.2721,28121623.0],["2015-05-11",8.2721,8.6065,8.272107124328613,8.4711,56996261.0],["2015-05-12",8.4711,8.6997,8.3314,8.5388,42399754.0],["2015-05-13",8.5388,8.538812637329102,8.1451,8.179,49390092.0],["2015-05-14",8.179,8.8267,8.0689,8.7251,65610057.0],["2015-05-15",8.7251,9.2204,8.615,9.0468,59942344.0],["2015-05-18",9.0468,9.5294,8.7928,9.2035,60464026.0],["2015-05-19",9.2035,9.6861,9.123,9.2712,49470425.0],["2015-05-20",9.2712,9.5548,9.1146,9.25,41655760.0],["2015-05-21",9.25,9.2543,8.8902,9.1146,44378092.0],["2015-05-22",9.1146,10.024744033813477,9.114556312561035,10.0247,32994008.0],["2015-05-25",10.0247,10.791,10.024744033813477,10.4481,64861531.0],["2015-05-26",10.4481,10.9561,10.4142,10.846,50655570.0],["2015-05-27",10.846,11.0492,10.3676,10.7825,45978822.0],["2015-05-28",10.7825,11.3244,10.2618,10.2787,46352292.0],["2015-05-29",10.2787,10.8714,9.8723,10.5243,32657457.0],["2015-06-01",10.5243,11.0027,10.4566,10.9476,31929483.0],["2015-06-02",10.9476,11.2694,10.8418,11.2186,34717303.0],["2015-06-03",11.2186,11.5911,10.5836,10.8841,30323593.0],["2015-06-04",10.8841,11.1551,9.7961,10.9307,35113258.0],["2015-06-05",10.9307,11.8536,10.930696487426758,11.4556,53163841.0],["2015-06-08",11.4556,11.5572,10.8333,11.0365,31815707.0],["2015-06-09",11.0365,11.0916,10.5751,10.6174,33639005.0],["2015-06-10",10.6174,10.7698,10.4142,10.6217,29110016.0],["2015-06-11",10.6217,10.8503,10.5624,10.7233,27570643.0],["2015-06-12",10.7233,10.8164,10.537,10.6767,29027429.0],["2015-06-15",10.6767,10.8206,10.4989,10.5328,29109273.0],["2015-06-16",10.5328,10.532753944396973,9.5633,9.5675,38708855.0],["2015-06-17",9.5675,9.7707,8.8902,9.6734,31349568.0],["2015-06-18",9.6734,9.8215,9.3093,9.4236,21319739.0],["2015-06-19",9.4236,9.521,8.9029,8.941,21503996.0],["2015-06-23",8.941,9.2754,8.0562,8.8606,24982459.0],["2015-06-24",8.8606,9.3982,8.860553741455078,9.3728,24901286.0],["2015-06-25",9.3728,9.4405,8.4838,8.7208,20034316.0],["2015-06-26",8.7208,8.720849990844727,7.848763942718506,7.8488,22105522.0],["2015-06-29",7.8488,8.0774,7.065582752227783,7.0656,34950006.0],["2015-06-30",7.0656,7.3958,6.3586,7.2942,41147655.0],["2015-07-01",7.2942,7.3577,6.566,6.566,40687906.0],["2015-07-02",6.566,6.7227,5.909857273101807,5.9099,41605584.0],["2015-07-03",5.9099,6.502535820007324,5.909857273101807,6.5025,90242768.0],["2015-07-06",6.5025,7.1545,6.2316,7.1545,207493306.0],["2015-07-07",7.1545,7.154482841491699,6.439,6.439,25735584.0],["2015-07-08",6.439,6.439035415649414,6.439,6.439,0.0],["2015-07-09",6.439,6.439035415649414,6.439,6.439,0.0],["2015-07-10",6.439,6.439035415649414,6.439,6.439,0.0],["2015-07-13",6.439,6.439035415649414,6.439,6.439,0.0],["2015-07-14",6.439,6.439035415649414,6.439,6.439,0.0],["2015-07-15",6.439,6.439035415649414,6.439,6.439,0.0],["2015-07-16",6.439,6.439035415649414,6.439,6.439,0.0],["2015-07-17",6.439,7.082515239715576,6.439035415649414,7.0825,144033202.0],["2015-07-20",7.0825,7.2857,6.8581,7.1757,122796401.0],["2015-07-21",7.1757,7.1968,6.8835,7.0232,71421190.0],["2015-07-22",7.0232,7.1841,6.6888,7.0486,73590467.0],["2015-07-23",7.0486,7.7048,6.9047,7.4381,104636993.0],["2015-07-24",7.4381,7.6964,7.2011,7.3027,120378782.0],["2015-07-27",7.3027,7.3026533126831055,6.5745,6.5745,64271534.0],["2015-07-28",6.5745,6.57450532913208,5.9183,6.058,76356023.0],["2015-07-29",6.058,6.5576,5.9522,6.5491,42093032.0],["2015-07-30",6.5491,6.6253,6.1385,6.1596,40965858.0],["2015-07-31",6.1596,6.1893,6.0326,6.1596,35171780.0],["2015-08-03",6.1596,6.5068,5.9691,6.4644,34427184.0],["2015-08-04",6.4644,6.7735,6.2739,6.7142,44388845.0],["2015-08-05",6.7142,6.714207649230957,6.3205,6.3417,36618719.0],["2015-08-06",6.3417,6.3416666984558105,6.0199,6.1681,20441259.0],["2015-08-07",6.1681,6.3882,6.16809606552124,6.3417,22970482.0],["2015-08-10",6.3417,6.7481,6.3416666984558105,6.6761,42645172.0],["2015-08-11",6.6761,7.3281,6.6253,7.0486,80849355.0],["2015-08-12",7.0486,7.0994,6.7481,6.8412,41070494.0],["2015-08-13",6.8412,7.4635,6.8412,7.2773,68793618.0],["2015-08-14",7.2773,7.2942,7.0825,7.1545,34657147.0],["2015-08-17",7.1545,7.1926,6.9047,7.1291,29107912.0],["2015-08-18",7.1291,7.3027,6.417867660522461,6.4179,42189521.0],["2015-08-19",6.4179,6.5491,5.9056,6.4602,33953809.0],["2015-08-20",6.4602,6.7481,6.3078,6.3459,27445405.0],["2015-08-21",6.3459,6.4771,5.9691,6.0877,25041126.0],["2015-08-24",6.0877,6.087660789489746,5.478,5.478,21458828.0],["2015-08-25",5.478,5.478048324584961,4.9319,4.9319,18380817.0],["2015-08-26",4.9319,5.0801,4.440858840942383,4.4409,44731802.0],["2015-08-27",4.4409,4.6398,4.1784,4.5044,40607025.0],["2015-08-28",4.5044,4.9319,4.504361152648926,4.9277,38246099.0],["2015-08-31",4.9277,5.0801,4.7584,4.9108,33774084.0],["2015-09-01",4.9108,4.910769939422607,4.419691562652588,4.4197,26170803.0],["2015-09-02",4.4197,4.5425,4.1276,4.5425,34519974.0],["2015-09-07",4.5425,4.733,4.4663,4.4705,20302220.0],["2015-09-08",4.4705,4.6864,4.2673,4.661,16976400.0],["2015-09-09",4.661,4.8938,4.6568,4.8261,27079495.0],["2015-09-10",4.8261,4.826100826263428,4.6229,4.6441,20145328.0],["2015-09-11",4.6441,4.6906,4.5298,4.6271,13500362.0],["2015-09-14",4.6271,4.7414,4.1657,4.2334,21584786.0],["2015-09-15",4.2334,4.233421802520752,3.810079336166382,3.8101,23426600.0],["2015-09-16",3.8101,4.1911,3.8016,4.1911,26975875.0],["2015-09-17",4.1911,4.2842,4.0429,4.0429,27919163.0],["2015-09-18",4.0429,4.1276,3.9625,4.0387,15820336.0],["2015-09-21",4.0387,4.1869,3.9582,4.1742,18030641.0],["2015-09-22",4.1742,4.3477,4.1361,4.2461,26557604.0],["2015-09-23",4.2461,4.2927,4.0641,4.2207,25453371.0],["2015-09-24",4.2207,4.3012,4.1784,4.2631,17234309.0],["2015-09-25",4.2631,4.2842,3.9837,4.026,16422694.0],["2015-09-28",4.026,4.0514,3.8863,4.0472,13835834.0],["2015-09-29",4.0472,4.047152042388916,3.8143,3.8524,17672006.0],["2015-09-30",3.8524,3.9328,3.8439,3.8905,10184069.0],["2015-10-08",3.8905,4.28,3.890514850616455,4.28,25570777.0],["2015-10-09",4.28,4.7076,4.2334,4.7076,66822491.0],["2015-10-12",4.7076,5.1605,4.6695,4.9954,57311968.0],["2015-10-13",4.9954,5.0208,4.8261,4.9954,36198234.0],["2015-10-14",4.9954,5.042,4.8684,4.8769,23843807.0],["2015-10-15",4.8769,4.995438575744629,4.8303,4.9954,23661314.0],["2015-10-16",4.9954,5.185941696166992,4.9108,5.1859,33829631.0],["2015-10-19",5.1859,5.1986,4.9658,5.0251,25305942.0],["2015-10-20",5.0251,5.1351,4.9235,5.1013,22131104.0],["2015-10-21",5.1013,5.1436,4.593263626098633,4.5933,32189366.0],["2015-10-22",4.5933,4.7753,4.3858,4.7372,27522531.0],["2015-10-23",4.7372,4.9023,4.6864,4.8473,23994790.0],["2015-10-26",4.8473,4.9743,4.7711,4.8854,32319186.0],["2015-10-27",4.8854,4.931935787200928,4.6398,4.9319,22110995.0],["2015-10-28",4.9319,5.1309,4.8261,4.8684,27587049.0],["2015-10-29",4.8684,5.0208,4.8261,4.9023,21507138.0],["2015-10-30",4.9023,4.9954,4.7414,4.8981,33599037.0],["2015-11-02",4.8981,4.9489,4.6398,4.6906,18541856.0],["2015-11-03",4.6906,4.8684,4.690631866455078,4.7668,13729245.0],["2015-11-04",4.7668,5.245209217071533,4.76683235168457,5.2452,57187794.0],["2015-11-05",5.2452,5.5839,5.245209217071533,5.3256,64569775.0],["2015-11-06",5.3256,5.495,5.2494,5.478,40859204.0],["2015-11-09",5.478,5.5712,5.2283,5.4653,55085090.0],["2015-11-10",5.4653,6.0115,5.3426,6.0115,78488290.0],["2015-11-11",6.0115,6.0114593505859375,5.7405,5.8337,54101719.0],["2015-11-12",5.8337,6.0326,5.749,5.9056,55869441.0],["2015-11-13",5.9056,5.905622482299805,5.368,5.4696,49108682.0],["2015-11-16",5.4696,5.7363,5.3129,5.6516,31506688.0],["2015-11-17",5.6516,5.8337,5.5077,5.5331,50894457.0],["2015-11-18",5.5331,5.6093,5.3764,5.4992,22955608.0],["2015-11-19",5.4992,5.7575,5.4696,5.7405,31317405.0],["2015-11-20",5.7405,5.8421,5.6643,5.7659,36341700.0],["2015-11-23",5.7659,5.8337,5.4611,5.5161,35670359.0],["2015-11-24",5.5161,5.5458,5.368,5.5119,26844024.0],["2015-11-25",5.5119,5.622,5.511915683746338,5.6008,23327332.0],["2015-11-26",5.6008,5.9056,5.5543,5.7109,47536262.0],["2015-11-27",5.7109,5.7236,5.1394,5.1732,35861690.0],["2015-11-30",5.1732,5.2198,4.8176,5.0462,26151942.0],["2015-12-01",5.0462,5.1902,5.0081,5.0843,19520327.0],["2015-12-02",5.0843,5.2367,5.042,5.2113,24732818.0],["2015-12-03",5.2113,5.3637,5.1775,5.351,26515544.0],["2015-12-04",5.351,5.4611,5.1944,5.2494,21189593.0],["2015-12-07",5.2494,5.4992,5.249443054199219,5.4188,22110101.0],["2015-12-08",5.4188,5.418780326843262,5.1732,5.2494,20007683.0],["2015-12-09",5.2494,5.3934,5.1521,5.2664,17723031.0],["2015-12-10",5.2664,5.3764,5.2494,5.3341,16435342.0],["2015-12-11",5.3341,5.694,5.2748,5.5585,37660757.0],["2015-12-14",5.5585,6.0115,5.4272,5.8845,58285517.0],["2015-12-15",5.8845,5.8972,5.7151,5.7913,30481175.0],["2015-12-16",5.7913,5.9268,5.7151,5.7913,27821123.0],["2015-12-17",5.7913,5.9691,5.7659,5.9522,45695126.0],["2015-12-18",5.9522,5.9521918296813965,5.6601,5.694,43700350.0],["2015-12-21",5.694,5.7871,5.6178,5.7321,38450827.0],["2015-12-22",5.7321,5.8802,5.7278,5.7786,30060694.0],["2015-12-23",5.7786,5.7913,5.6008,5.6305,24512104.0],["2015-12-24",5.6305,5.7532,5.5669,5.694,22590072.0],["2015-12-25",5.694,5.694,5.6939520835876465,5.694,0.0],["2015-12-28",5.694,5.7067,5.3764,5.3807,25473288.0],["2015-12-29",5.3807,5.4484,5.2918,5.3764,22010157.0],["2015-12-30",5.3764,5.4611,5.3595,5.4569,15503243.0],["2015-12-31",5.4569,5.5034,5.2706,5.3002,16904758.0],["2016-01-04",5.3002,5.351,4.771067142486572,4.7711,18685989.0],["2016-01-05",4.7711,4.8896,4.4028,4.6229,30884725.0],["2016-01-06",4.6229,4.8515,4.622896671295166,4.8346,31869897.0],["2016-01-07",4.8346,4.834568500518799,4.351956844329834,4.352,4780440.0],["2016-01-08",4.352,4.606,4.1911,4.5044,29640639.0],["2016-01-11",4.5044,4.606,4.0556,4.0641,23149712.0],["2016-01-12",4.0641,4.2969,3.9921,4.1276,22149052.0],["2016-01-13",4.1276,4.2123,3.9371,3.9413,15657403.0],["2016-01-14",3.9413,4.081,3.7381,4.0472,19184997.0],["2016-01-15",4.0472,4.0768,3.6492,3.7169,27307504.0],["2016-01-18",3.7169,3.8439,3.6407,3.7804,15784716.0],["2016-01-19",3.7804,3.9498,3.7593,3.9371,19641898.0],["2016-01-20",3.9371,3.9964,3.8566,3.8905,18708909.0],["2016-01-21",3.8905,3.9582,3.772,3.7889,16122573.0],["2016-01-22",3.7889,4.0175,3.7381,3.9032,16424898.0],["2016-01-25",3.9032,4.026,3.9032154083251953,3.971,14041069.0],["2016-01-26",3.971,3.970950126647949,3.573,3.573,17375260.0],["2016-01-27",3.573,3.6196,3.3444,3.4926,18197402.0],["2016-01-28",3.4926,3.4968,3.2513,3.264,14883512.0],["2016-01-29",3.264,3.501,3.247,3.4545,15038168.0],["2016-02-01",3.4545,3.5561,3.4079,3.5391,13333605.0],["2016-02-02",3.5391,3.7085,3.4926,3.6111,13207883.0],["2016-02-03",3.6111,3.6238,3.4841,3.5942,13761836.0],["2016-02-04",3.5942,3.9540162086486816,3.594175338745117,3.954,17211112.0],["2016-02-05",3.954,4.1869,3.9540162086486816,4.0302,42523176.0],["2016-02-15",4.0302,4.4324,4.0302,4.28,49220362.0],["2016-02-16",4.28,4.4197,4.1149,4.2927,47691660.0],["2016-02-17",4.2927,4.292690277099609,4.1784,4.2334,28582536.0],["2016-02-18",4.2334,4.3774,4.1572,4.2165,37823248.0],["2016-02-19",4.2165,4.2588,4.1572,4.1911,21757430.0],["2016-02-22",4.1911,4.3816,4.191088676452637,4.28,34276385.0],["2016-02-23",4.28,4.6314,4.2546,4.5044,56165871.0],["2016-02-24",4.5044,4.525528430938721,4.3435,4.5255,33611894.0],["2016-02-25",4.5255,4.5509,4.07255220413208,4.0726,33234283.0],["2016-02-26",4.0726,4.3943,3.9752,4.2546,32579443.0],["2016-02-29",4.2546,4.4832,3.9455,4.3604,46937658.0],["2016-03-01",4.3604,4.7965,4.3181,4.7753,71743816.0],["2016-03-02",4.7753,5.0462,4.6144,4.9404,53882336.0],["2016-03-03",4.9404,5.1648,4.7838,4.9023,46536342.0],["2016-03-04",4.9023,5.3256,4.8092,5.0124,53720240.0],["2016-03-07",5.0124,5.5119,5.012372016906738,5.3849,67233829.0],["2016-03-08",5.3849,5.821,5.3807,5.5669,79897935.0],["2016-03-09",5.5669,5.566949844360352,5.012372016906738,5.0124,44529441.0],["2016-03-10",5.0124,5.1055,4.8599677085876465,4.86,27617458.0],["2016-03-11",4.86,5.0632,4.8599677085876465,5.0462,27297498.0],["2016-03-14",5.0462,5.2452,4.9108,5.169,33085115.0],["2016-03-15",5.169,5.169008255004883,4.7245,4.7626,46516209.0],["2016-03-16",4.7626,4.9658,4.733,4.8473,20181777.0],["2016-03-17",4.8473,5.2135,4.8472676277160645,5.0842,30687833.0],["2016-03-18",5.0842,5.5927,5.084246635437012,5.5927,69526105.0],["2016-03-21",5.5927,5.7219,5.3859,5.6659,68130809.0],["2016-03-22",5.6659,5.7262,5.4203,5.5668,44004040.0],["2016-03-23",5.5668,5.6487,5.472,5.5668,29116907.0],["2016-03-24",5.5668,5.5668182373046875,5.1532,5.1704,43342424.0],["2016-03-25",5.1704,5.304,5.0842,5.2221,31777054.0],["2016-03-28",5.2221,5.3212,5.0412,5.0842,22947031.0],["2016-03-29",5.0842,5.3212,5.0412,5.2523,27409810.0],["2016-03-30",5.2523,5.5453,5.252284526824951,5.4591,32931506.0],["2016-03-31",5.4591,5.5022,5.3428,5.4117,22294829.0],["2016-04-01",5.4117,5.6228,5.3859,5.5668,32039814.0],["2016-04-05",5.5668,5.5841,5.4462,5.5797,23957654.0],["2016-04-06",5.5797,5.6616,5.4246,5.5065,21512483.0],["2016-04-07",5.5065,5.5754,5.3557,5.3729,18593606.0],["2016-04-08",5.3729,5.4505,5.2264,5.4289,16812348.0],["2016-04-11",5.4289,5.9718,5.428940773010254,5.9244,60217358.0],["2016-04-12",5.9244,6.2691,5.8727,6.1399,57469814.0],["2016-04-13",6.1399,6.7,6.139873504638672,6.2304,69866246.0],["2016-04-14",6.2304,6.407,5.9675,6.1614,38148599.0],["2016-04-15",6.1614,6.5061,6.0968,6.463,46966774.0],["2016-04-18",6.463,6.6569,6.2519,6.463,34997591.0],["2016-04-19",6.463,6.463024616241455,6.463,6.463,0.0],["2016-04-20",6.463,6.463024616241455,6.463,6.463,0.0],["2016-04-21",6.463,6.463024616241455,6.463,6.463,0.0],["2016-04-22",6.463,6.463024616241455,6.463,6.463,0.0],["2016-04-25",6.463,6.463024616241455,6.463,6.463,0.0],["2016-04-26",6.463,6.463024616241455,6.463,6.463,0.0],["2016-04-27",6.463,6.463024616241455,6.463,6.463,0.0],["2016-04-28",6.463,6.463024616241455,6.463,6.463,0.0],["2016-04-29",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-03",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-04",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-05",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-06",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-09",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-10",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-11",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-12",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-13",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-16",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-17",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-18",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-19",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-20",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-23",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-24",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-25",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-26",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-27",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-30",6.463,6.463024616241455,6.463,6.463,0.0],["2016-05-31",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-01",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-02",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-03",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-06",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-07",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-08",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-13",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-14",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-15",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-16",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-17",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-20",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-21",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-22",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-23",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-24",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-27",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-28",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-29",6.463,6.463024616241455,6.463,6.463,0.0],["2016-06-30",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-01",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-04",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-05",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-06",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-07",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-08",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-11",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-12",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-13",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-14",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-15",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-18",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-19",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-20",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-21",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-22",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-25",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-26",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-27",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-28",6.463,6.463024616241455,6.463,6.463,0.0],["2016-07-29",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-01",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-02",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-03",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-04",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-05",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-08",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-09",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-10",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-11",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-12",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-15",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-16",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-17",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-18",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-19",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-22",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-23",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-24",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-25",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-26",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-29",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-30",6.463,6.463024616241455,6.463,6.463,0.0],["2016-08-31",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-01",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-02",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-05",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-06",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-07",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-08",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-09",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-12",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-13",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-14",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-19",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-20",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-21",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-22",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-23",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-26",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-27",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-28",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-29",6.463,6.463024616241455,6.463,6.463,0.0],["2016-09-30",6.463,6.463024616241455,6.463,6.463,0.0],["2016-10-10",6.463,6.463024616241455,6.463,6.463,0.0],["2016-10-11",6.463,6.463024616241455,6.463,6.463,0.0],["2016-10-12",6.463,6.463024616241455,6.463,6.463,0.0],["2016-10-13",6.463,6.463024616241455,6.463,6.463,0.0],["2016-10-14",6.463,6.463024616241455,6.463,6.463,0.0],["2016-10-17",6.463,6.463024616241455,6.463,6.463,0.0],["2016-10-18",6.463,6.463024616241455,6.463,6.463,0.0],["2016-10-19",6.463,6.463024616241455,6.463,6.463,0.0],["2016-10-20",6.463,6.463024616241455,6.463,6.463,0.0],["2016-10-21",6.463,6.463024616241455,6.463,6.463,0.0],["2016-10-24",6.463,6.463024616241455,6.463,6.463,0.0],["2016-10-25",6.463,6.463024616241455,6.463,6.463,0.0],["2016-10-26",6.463,6.463024616241455,6.463,6.463,0.0],["2016-10-27",6.463,6.463024616241455,6.463,6.463,0.0],["2016-10-28",6.463,6.463024616241455,6.463,6.463,0.0],["2016-10-31",6.463,6.463024616241455,6.463,6.463,0.0],["2016-11-01",6.463,6.463024616241455,6.463,6.463,0.0],["2016-11-02",6.463,6.463024616241455,6.463,6.463,0.0],["2016-11-03",6.463,6.463024616241455,6.463,6.463,0.0],["2016-11-04",6.463,6.463024616241455,6.463,6.463,0.0],["2016-11-07",6.463,6.463024616241455,6.463,6.463,0.0],["2016-11-08",6.463,6.463024616241455,6.463,6.463,0.0],["2016-11-09",6.463,6.463024616241455,6.463,6.463,0.0],["2016-11-10",6.463,6.463024616241455,6.463,6.463,0.0],["2016-11-11",6.463,6.463024616241455,6.463,6.463,0.0],["2016-11-14",6.463,6.463024616241455,6.463,6.463,0.0],["2016-11-15",6.463,6.463024616241455,6.463,6.463,0.0],["2016-11-16",6.463,6.463024616241455,6.463,6.463,0.0],["2016-11-17",6.463,6.463024616241455,6.463,6.463,0.0],["2016-11-18",6.463,6.463024616241455,6.463,6.463,0.0],["2016-11-21",6.463,6.463024616241455,6.463,6.463,0.0],["2016-11-22",6.463,6.463024616241455,6.463,6.463,0.0],["2016-11-23",6.463,6.463024616241455,6.463,6.463,0.0],["2016-11-24",6.463,7.1093268394470215,6.463024616241455,7.1093,13409275.0],["2016-11-25",7.1093,7.7384,7.0576,7.454,128791841.0],["2016-11-28",7.454,7.454022407531738,7.1438,7.1783,60693030.0],["2016-11-29",7.1783,7.1782660484313965,6.4587,6.5707,66523305.0],["2016-11-30",6.5707,6.8206,6.1226,6.5837,62607266.0],["2016-12-01",6.5837,6.9714,6.4846,6.812,49419398.0],["2016-12-02",6.812,6.8637,6.6224,6.6957,33291421.0],["2016-12-05",6.6957,6.8206,6.4113,6.6698,24888475.0],["2016-12-06",6.6698,6.8422,6.4673,6.4716,18740536.0],["2016-12-07",6.4716,6.6569,6.4587,6.4889,18061939.0],["2016-12-08",6.4889,6.7474,6.488876819610596,6.6526,31949328.0],["2016-12-09",6.6526,6.6785,6.4975,6.5621,18741535.0],["2016-12-12",6.5621,6.6354,6.1399,6.1743,25011434.0],["2016-12-13",6.1743,6.1873,5.6444,6.0235,31130090.0],["2016-12-14",6.0235,6.2691,5.9029,6.1442,27510603.0],["2016-12-15",6.1442,6.144181251525879,5.9244,5.9675,17994438.0],["2016-12-16",5.9675,5.967526912689209,5.6788,5.7823,19738830.0],["2016-12-19",5.7823,5.946,5.709,5.7392,13260113.0],["2016-12-20",5.7392,5.834,5.6099,5.7521,19343467.0],["2016-12-21",5.7521,5.9158,5.7478,5.8426,16926793.0],["2016-12-22",5.8426,5.9718,5.7736,5.89,19004818.0],["2016-12-23",5.89,5.946,5.8296,5.8943,9687288.0],["2016-12-26",5.8943,5.946,5.7521,5.9244,13471460.0],["2016-12-27",5.9244,6.463,5.8943,6.3338,29276523.0],["2016-12-28",6.3338,6.6698,6.2691,6.5707,38463518.0],["2016-12-29",6.5707,6.8379,6.4932,6.756,37826081.0],["2016-12-30",6.756,6.8896,6.5966,6.7388,26397666.0],["2017-01-03",6.7388,6.7646,6.6354,6.6785,16686475.0],["2017-01-04",6.6785,6.7086,6.4673,6.575,21473371.0],["2017-01-05",6.575,6.881,6.575049877166748,6.8077,29713166.0],["2017-01-06",6.8077,6.807718753814697,6.5492,6.575,16673657.0],["2017-01-09",6.575,6.6311,6.2304,6.6268,22893025.0],["2017-01-10",6.6268,6.8206,6.5578,6.5707,24490889.0],["2017-01-11",6.5707,6.6311,6.3898,6.3941,18081770.0],["2017-01-12",6.3941,6.5061,6.342381954193115,6.3424,10330679.0],["2017-01-13",6.3424,6.4932,6.2907,6.4286,12909187.0],["2017-01-16",6.4286,6.463,6.1399,6.4113,14724966.0],["2017-01-17",6.4113,6.9585,6.3338,6.8508,38692187.0],["2017-01-18",6.8508,7.5359,6.850804805755615,7.1352,67161902.0],["2017-01-19",7.1352,7.1351799964904785,6.7259,6.8465,34867482.0],["2017-01-20",6.8465,7.1955,6.7905,7.0662,33448530.0],["2017-01-23",7.0662,7.3334,7.0275,7.0447,29953999.0],["2017-01-24",7.0447,7.23,6.7215,6.9499,30050729.0],["2017-01-25",6.9499,6.9499053955078125,6.4199,6.5277,42052413.0],["2017-01-26",6.5277,6.7129,6.476,6.6095,19100846.0],["2017-02-03",6.6095,7.2687,6.609519958496094,6.9241,31473244.0],["2017-02-06",6.9241,7.4109,6.924054145812988,7.342,48354042.0],["2017-02-07",7.342,7.6695,7.1912,7.4799,51867803.0],["2017-02-08",7.4799,7.479872703552246,7.1912,7.3032,29699468.0],["2017-02-09",7.3032,7.566,7.286,7.3334,37683877.0],["2017-02-10",7.3334,7.333378791809082,7.105,7.2084,30598398.0],["2017-02-13",7.2084,7.4023,7.208427429199219,7.2731,21765743.0],["2017-02-14",7.2731,7.454022407531738,7.1093,7.454,34364395.0],["2017-02-15",7.454,7.5488,7.3248,7.3334,27572323.0],["2017-02-16",7.3334,7.5187,7.3248,7.4713,25597729.0],["2017-02-17",7.4713,7.6221,7.2429,7.2644,26805640.0],["2017-02-20",7.2644,7.2817,7.1223,7.217,17763346.0],["2017-02-21",7.217,7.3118,7.1955,7.2687,17766467.0],["2017-02-22",7.2687,7.3549,7.0878,7.1093,23528745.0],["2017-02-23",7.1093,7.3592,7.0705,7.2687,24601555.0],["2017-02-24",7.2687,7.454,7.2601,7.4325,33930404.0],["2017-02-27",7.4325,7.5316,7.2989,7.3592,25928414.0],["2017-02-28",7.3592,7.3678,7.2127,7.2946,15959006.0],["2017-03-01",7.2946,7.294602394104004,7.1266,7.217,19564639.0],["2017-03-02",7.217,7.2687,7.1223,7.1352,14583058.0],["2017-03-03",7.1352,7.1351799964904785,6.812,6.825,27339932.0],["2017-03-06",6.825,6.868,6.6785,6.7302,26384963.0],["2017-03-07",6.7302,6.8293,6.6871,6.825,16207292.0],["2017-03-08",6.825,6.8379,6.756,6.8379,7799384.0],["2017-03-09",6.8379,6.837879657745361,6.5277,6.5535,18272003.0],["2017-03-10",6.5535,6.6483,6.5061,6.5923,9756527.0],["2017-03-13",6.5923,6.8336,6.5492,6.7905,18411573.0],["2017-03-14",6.7905,6.8293,6.7215,6.7991,11292053.0],["2017-03-15",6.7991,6.9068,6.7732,6.8206,11386022.0],["2017-03-16",6.8206,7.0792,6.7215,6.756,25116355.0],["2017-03-17",6.756,6.8551,6.7215,6.7603,15415754.0],["2017-03-20",6.7603,6.8206,6.6268,6.6483,16838640.0],["2017-03-21",6.6483,6.7776,6.5923,6.6698,9317381.0],["2017-03-22",6.6698,6.7646,6.6526,6.7431,12122964.0],["2017-03-23",6.7431,6.868,6.6526,6.7905,14528764.0],["2017-03-24",6.7905,6.79048490524292,6.588,6.6311,13283198.0],["2017-03-27",6.6311,6.7819,6.588,6.7043,13961346.0],["2017-03-28",6.7043,6.7215,6.5147,6.532,15051712.0],["2017-03-29",6.532,6.6095,6.0752,6.0752,34845469.0],["2017-03-30",6.0752,6.2821,6.0752434730529785,6.226,21284880.0],["2017-03-31",6.226,6.3165,6.1442,6.2562,14906568.0],["2017-04-05",6.2562,6.3984,6.0882,6.3424,25306347.0],["2017-04-06",6.3424,6.6742,6.3251,6.5492,21595881.0],["2017-04-07",6.5492,6.9542,6.4889,6.8034,33350928.0],["2017-04-10",6.8034,6.8939,6.6181,6.7862,24894224.0],["2017-04-11",6.7862,6.8422,6.5492,6.7905,26279693.0],["2017-04-12",6.7905,6.9284,6.6268,6.6569,13519836.0],["2017-04-13",6.6569,6.7517,6.5578,6.6354,12983912.0],["2017-04-14",6.6354,6.8422,6.5664,6.6569,22170491.0],["2017-04-17",6.6569,6.65691614151001,6.226,6.2821,22495939.0],["2017-04-18",6.2821,6.4372,6.2476,6.3165,10797704.0],["2017-04-19",6.3165,6.316529273986816,6.0451,6.1959,16118716.0],["2017-04-20",6.1959,6.226,5.9934,6.1054,12970037.0],["2017-04-21",6.1054,6.1743,6.0537,6.0796,4522547.0],["2017-04-24",6.0796,6.0968,5.6616,5.7823,10146173.0],["2017-04-25",5.7823,5.946,5.6745,5.7478,10381855.0],["2017-04-26",5.7478,5.8383,5.7219,5.7736,5773029.0],["2017-04-27",5.7736,5.8814,5.6573,5.8469,9566146.0],["2017-04-28",5.8469,5.8727,5.6832,5.765,7311909.0],["2017-05-02",5.765,5.765017509460449,5.248,5.3772,26751352.0],["2017-05-03",5.3772,5.4893,5.2997,5.416,11261389.0],["2017-05-04",5.416,5.485,5.2997,5.4591,7914558.0],["2017-05-05",5.4591,5.9977,5.459100723266602,5.9546,30760143.0],["2017-05-08",5.9546,6.002,5.6875,5.7952,21746233.0],["2017-05-09",5.7952,5.9374,5.653,5.7392,9348270.0],["2017-05-10",5.7392,5.8296,5.6875,5.7262,7704350.0],["2017-05-11",5.7262,5.7823,5.5194,5.6659,9840744.0],["2017-05-12",5.6659,5.7435,5.6142,5.6142,4104104.0],["2017-05-15",5.6142,5.7219,5.5754,5.6616,4217441.0],["2017-05-16",5.6616,5.730548858642578,5.6228,5.7305,4330655.0],["2017-05-17",5.7305,5.8253,5.7219,5.7995,5013521.0],["2017-05-18",5.7995,5.9546,5.6875,5.7176,10349956.0],["2017-05-19",5.7176,5.7564,5.4505,5.6659,12553564.0],["2017-05-22",5.6659,5.7305,5.4203,5.4376,11477152.0],["2017-05-23",5.4376,5.5539,5.3557,5.4031,9694322.0],["2017-05-24",5.4031,5.472,5.1316,5.3859,6876389.0],["2017-05-25",5.3859,5.3858537673950195,5.192,5.2738,11534611.0],["2017-05-26",5.2738,5.3643,5.235,5.2824,10097872.0],["2017-05-31",5.2824,5.3643,5.235,5.235,5895985.0],["2017-06-01",5.235,5.2824,5.192,5.2135,5800294.0],["2017-06-02",5.2135,5.3385,5.1747,5.3083,7223725.0],["2017-06-05",5.3083,5.4505,5.308297157287598,5.3729,8774065.0],["2017-06-06",5.3729,5.4289,5.304,5.3988,7606420.0],["2017-06-07",5.3988,5.4548,5.3815,5.4332,7733940.0],["2017-06-08",5.4332,5.472,5.3729,5.4505,5459803.0],["2017-06-09",5.4505,5.450483798980713,5.3083,5.3643,5253958.0],["2017-06-12",5.3643,5.416,5.2911,5.3471,6276500.0],["2017-06-13",5.3471,5.5453,5.2997,5.4634,13570753.0],["2017-06-14",5.4634,5.5323,5.4289,5.485,7791846.0],["2017-06-15",5.485,5.4849534034729,5.3945,5.4376,5343714.0],["2017-06-16",5.4376,5.5065,5.3428,5.3988,7008277.0],["2017-06-19",5.3988,5.4074,5.3341,5.36,5158471.0],["2017-06-20",5.36,5.5927,5.3255,5.528,17874210.0],["2017-06-21",5.528,5.5754,5.472,5.5108,9131255.0],["2017-06-22",5.5108,5.5367,5.416,5.4677,6292544.0],["2017-06-23",5.4677,5.5194,5.3471,5.416,3912642.0],["2017-06-26",5.416,5.5022,5.3643,5.4462,5105159.0],["2017-06-27",5.4462,5.5108,5.4074,5.4677,6228697.0],["2017-06-28",5.4677,5.5367,5.4031,5.528,14808682.0],["2017-06-29",5.528,5.597,5.5065,5.5711,12943095.0],["2017-06-30",5.5711,5.571126937866211,5.3902,5.4419,9970233.0],["2017-07-03",5.4419,5.4634,5.3557,5.4462,6829947.0],["2017-07-04",5.4462,5.4763,5.3859,5.472,5966024.0],["2017-07-05",5.472,5.5151,5.4332,5.485,6202616.0],["2017-07-06",5.485,5.5668,5.4505,5.5582,13511440.0],["2017-07-07",5.5582,5.8598,5.4936,5.7521,24735662.0],["2017-07-10",5.7521,5.8943,5.6487,5.765,19545719.0],["2017-07-11",5.765,5.7779,5.652992248535156,5.653,8951539.0],["2017-07-12",5.653,5.7176,5.5237,5.6875,10750649.0],["2017-07-13",5.6875,5.9029,5.6358,5.8684,21191402.0],["2017-07-14",5.8684,5.868425369262695,5.6013,5.7607,9659534.0],["2017-07-17",5.7607,5.7693,5.2135,5.3643,18269767.0],["2017-07-18",5.3643,5.4289,5.2652,5.3815,12601061.0],["2017-07-19",5.3815,5.730548858642578,5.381545066833496,5.7305,20870007.0],["2017-07-20",5.7305,5.730548858642578,5.5711,5.5841,21493648.0],["2017-07-21",5.5841,5.9072,5.5496,5.8512,30961371.0],["2017-07-24",5.8512,5.8986,5.7435,5.821,20674979.0],["2017-07-25",5.821,5.8641,5.7607,5.8555,13893965.0],["2017-07-26",5.8555,5.9718,5.7995,5.9029,27863409.0],["2017-07-27",5.9029,5.9374,5.7521,5.8038,18076147.0],["2017-07-28",5.8038,5.8253,5.7305,5.8167,10830315.0],["2017-07-31",5.8167,6.174342155456543,5.7607,6.1743,33017272.0],["2017-08-01",6.1743,6.4458,6.0968,6.1743,55939430.0],["2017-08-02",6.1743,6.3596,6.0494,6.183,36590320.0],["2017-08-03",6.183,6.3165,6.1183,6.2519,24341933.0],["2017-08-04",6.2519,6.3855,6.2304,6.2519,30962349.0],["2017-08-07",6.2519,6.2519,6.0408,6.2045,20456523.0],["2017-08-08",6.2045,6.4242,6.0968,6.3338,38219533.0],["2017-08-09",6.3338,6.4329,6.17,6.3941,29096115.0],["2017-08-10",6.3941,6.5363,6.2907,6.3984,40500912.0],["2017-08-11",6.3984,6.4932,6.0063,6.0882,40556390.0],["2017-08-14",6.0882,6.1442,5.9201,6.0494,20268510.0],["2017-08-15",6.0494,6.0493903160095215,5.8598,5.9244,24038904.0],["2017-08-16",5.9244,5.9805,5.7995,5.8512,20826779.0],["2017-08-17",5.8512,6.1873,5.851191997528076,5.9891,23519572.0],["2017-08-18",5.9891,6.0063,5.821,5.9546,15595917.0],["2017-08-21",5.9546,6.058,5.9374,5.9891,12114908.0],["2017-08-22",5.9891,5.9977,5.877,5.9201,9412421.0],["2017-08-23",5.9201,6.0192,5.8167,5.9158,13217554.0],["2017-08-24",5.9158,5.9848,5.8383,5.8814,10157466.0],["2017-08-25",5.8814,5.9805,5.8469,5.9244,12863966.0],["2017-08-28",5.9244,5.9675,5.8814,5.946,9136402.0],["2017-08-29",5.946,6.0709,5.945982456207275,5.9805,16510595.0],["2017-08-30",5.9805,6.0149,5.9201,5.9546,9192739.0],["2017-08-31",5.9546,6.2476,5.9201,6.1959,46254773.0],["2017-09-01",6.1959,6.4372,6.1614,6.3036,64413110.0],["2017-09-04",6.3036,6.4199,6.2605,6.3725,40126413.0],["2017-09-05",6.3725,6.4458,6.239,6.3812,30168958.0],["2017-09-06",6.3812,6.5449,6.295,6.5061,45490786.0],["2017-09-07",6.5061,6.6224,6.4199,6.4286,36578419.0],["2017-09-08",6.4286,6.5578,6.3467,6.4027,24724486.0],["2017-09-11",6.4027,6.5061,6.3251,6.463,22752989.0],["2017-09-12",6.463,6.5492,6.3855,6.407,23037295.0],["2017-09-13",6.407,6.4846,6.3338,6.4113,23070519.0],["2017-09-14",6.4113,6.4587,6.3208,6.3381,17897839.0],["2017-09-15",6.3381,6.4199,6.2088,6.3036,23032728.0],["2017-09-18",6.3036,6.3682,6.1054,6.114,24116663.0],["2017-09-19",6.114,6.2519,6.114020824432373,6.1959,16272212.0],["2017-09-20",6.1959,6.3941,6.0451,6.3295,29838618.0],["2017-09-21",6.3295,6.351,6.1571,6.1614,14486381.0],["2017-09-22",6.1614,6.2088,6.0839,6.1226,11200894.0],["2017-09-25",6.1226,6.1399,5.9632,5.9675,13846145.0],["2017-09-26",5.9675,6.0925,5.967526912689209,6.0063,6946373.0],["2017-09-27",6.0063,6.0537,5.9761,5.9891,6810023.0],["2017-09-28",5.9891,6.0451,5.9201,5.9201,7979187.0],["2017-09-29",5.9201,6.0322,5.8986,6.0106,9202962.0],["2017-10-09",6.0106,6.0968,5.9934,6.0408,9923140.0],["2017-10-10",6.0408,6.058,5.9891,6.002,5869994.0],["2017-10-11",6.002,6.239,6.001995086669922,6.1916,22572935.0],["2017-10-12",6.1916,6.2174,6.0537,6.1011,11199896.0],["2017-10-13",6.1011,6.2088,6.0839,6.1743,9231743.0],["2017-10-16",6.1743,6.2691,5.9891,6.0365,12523098.0],["2017-10-17",6.0365,6.0666,5.9417,5.946,7569163.0],["2017-10-18",5.946,6.0882,5.945982456207275,6.0494,12219721.0],["2017-10-19",6.0494,6.0493903160095215,5.9158,5.9417,8567749.0],["2017-10-20",5.9417,6.0063,5.8986,5.9977,7133331.0],["2017-10-23",5.9977,6.1528,5.9503,6.002,12294554.0],["2017-10-24",6.002,6.002,5.9115,5.9718,7055331.0],["2017-10-25",5.9718,6.0451,5.9675,6.0192,6748828.0],["2017-10-26",6.0192,6.0278,5.9675,6.0149,5986326.0],["2017-10-27",6.0149,6.0278,5.9417,5.9977,6864984.0],["2017-10-30",5.9977,6.0235,5.8253,5.9029,6928584.0],["2017-10-31",5.9029,5.9201,5.8555,5.8986,5242608.0],["2017-11-01",5.8986,6.0235,5.89,6.0192,11331904.0],["2017-11-02",6.0192,6.058,5.9072,6.002,9721110.0],["2017-11-03",6.002,6.0106,5.8512,5.9244,7169289.0],["2017-11-06",5.9244,5.946,5.7952,5.9201,7882812.0],["2017-11-07",5.9201,5.9675,5.834,5.9503,8601069.0],["2017-11-08",5.9503,5.950291156768799,5.8469,5.8857,6156744.0],["2017-11-09",5.8857,5.9072,5.8167,5.8512,5050386.0],["2017-11-10",5.8512,5.8512,5.6745,5.7176,9366883.0],["2017-11-13",5.7176,5.7349,5.4763,5.5496,16595390.0],["2017-11-14",5.5496,5.6444,5.5022,5.5496,11554991.0],["2017-11-15",5.5496,5.6056,5.528,5.5711,6810555.0],["2017-11-16",5.5711,5.5754,5.5065,5.5323,5916620.0],["2017-11-17",5.5323,5.5754,5.4332,5.4462,10176026.0],["2017-11-20",5.4462,5.4461750984191895,5.3341,5.416,7734942.0],["2017-11-21",5.416,5.4462,5.3341,5.3686,6515759.0],["2017-11-22",5.3686,5.3772,5.2652,5.3083,6603373.0],["2017-11-23",5.3083,5.4806,5.2781,5.3212,16192726.0],["2017-11-24",5.3212,5.3643,5.2738,5.3428,6746670.0],["2017-11-27",5.3428,5.541,5.342766761779785,5.416,13214772.0],["2017-11-28",5.416,5.4936,5.3557,5.4634,9591940.0],["2017-11-29",5.4634,5.653,5.4289,5.6444,11630261.0],["2017-11-30",5.6444,5.7004,5.5668,5.6487,7860670.0],["2017-12-01",5.6487,5.6659,5.541,5.5668,8088618.0],["2017-12-04",5.5668,5.6832,5.5151,5.5711,7100121.0],["2017-12-05",5.5711,5.6013,5.4591,5.5323,6111423.0],["2017-12-06",5.5323,5.532349586486816,5.3643,5.4548,10860804.0],["2017-12-07",5.4548,5.4548,5.454793453216553,5.4548,0.0],["2017-12-08",5.4548,5.4548,5.454793453216553,5.4548,0.0],["2017-12-11",5.4548,5.4548,5.454793453216553,5.4548,0.0],["2017-12-12",5.4548,5.4548,5.454793453216553,5.4548,0.0],["2017-12-13",5.4548,5.4548,5.454793453216553,5.4548,0.0],["2017-12-14",5.4548,5.7952,5.454793453216553,5.6056,30862073.0],["2017-12-15",5.6056,5.8512,5.5453,5.8383,29318785.0],["2017-12-18",5.8383,5.9244,5.6918,5.7952,22202644.0],["2017-12-19",5.7952,5.8727,5.7779,5.8081,6365364.0],["2017-12-20",5.8081,5.8167,5.709,5.7133,5019307.0],["2017-12-21",5.7133,5.7866,5.6875,5.7392,5844447.0],["2017-12-22",5.7392,5.8081,5.7305,5.7392,7062844.0],["2017-12-25",5.7392,5.8296,5.739165782928467,5.7952,6811343.0],["2017-12-26",5.7952,5.8512,5.7349,5.7779,5862712.0],["2017-12-27",5.7779,5.8167,5.7478,5.7866,6493826.0],["2017-12-28",5.7866,5.8038,5.7305,5.7952,9269945.0],["2017-12-29",5.7952,5.8167,5.6745,5.7564,8118041.0],["2018-01-02",5.7564,5.821,5.756400108337402,5.7779,9885267.0],["2018-01-03",5.7779,5.9977,5.777944087982178,5.9201,15631860.0],["2018-01-04",5.9201,5.9891,5.8641,5.9848,13108742.0],["2018-01-05",5.9848,6.0235,5.9417,5.9805,8418527.0],["2018-01-08",5.9805,6.0968,5.9632,6.0451,16482914.0],["2018-01-09",6.0451,6.0796,5.9805,6.0063,12347929.0],["2018-01-10",6.0063,6.0451,5.9244,6.0365,12627752.0],["2018-01-11",6.0365,6.1226,6.0106,6.1011,19839672.0],["2018-01-12",6.1011,6.4027,6.101095199584961,6.3725,27725779.0],["2018-01-15",6.3725,6.6655,6.2778,6.3682,32913568.0],["2018-01-16",6.3682,6.4673,6.2519,6.2993,14970480.0],["2018-01-17",6.2993,6.3338,6.0968,6.239,18008013.0],["2018-01-18",6.239,6.2778,6.1571,6.2174,9894013.0],["2018-01-19",6.2174,6.3424,6.183,6.3079,6491471.0],["2018-01-22",6.3079,6.3769,6.2476,6.295,6797187.0],["2018-01-23",6.295,6.4113,6.2734,6.3769,6818179.0],["2018-01-24",6.3769,6.4113,6.2821,6.2907,8237533.0],["2018-01-25",6.2907,6.6052,6.290677547454834,6.519,24199684.0],["2018-01-26",6.519,6.5578,6.3941,6.4803,11901833.0],["2018-01-29",6.4803,6.6138,6.4242,6.4932,18880295.0],["2018-01-30",6.4932,6.5061,6.4329,6.4846,5857852.0],["2018-01-31",6.4846,6.5923,6.4027,6.5707,17605690.0],["2018-02-01",6.5707,6.7603,6.2519,6.3769,23135585.0],["2018-02-02",6.3769,6.5923,6.2907,6.5794,14529497.0],["2018-02-05",6.5794,6.7086,6.3812,6.5406,16440701.0],["2018-02-06",6.5406,6.6785,6.3984,6.4027,23921017.0],["2018-02-07",6.4027,6.5751,6.2864,6.3424,19194238.0],["2018-02-08",6.3424,6.351,6.1614,6.183,14104963.0],["2018-02-09",6.183,6.182960033416748,5.7866,5.8555,16429890.0],["2018-02-12",5.8555,6.0235,5.7693,5.9761,8158129.0],["2018-02-13",5.9761,6.0537,5.9287,5.9417,8391967.0],["2018-02-14",5.9417,6.0494,5.941674709320068,6.002,6245347.0],["2018-02-22",6.002,6.2778,6.001995086669922,6.239,9752685.0],["2018-02-23",6.239,6.2907,6.2002,6.2476,7251917.0],["2018-02-26",6.2476,6.5018,6.2475905418396,6.4199,12073123.0],["2018-02-27",6.4199,6.4544,6.3596,6.4156,7374078.0],["2018-02-28",6.4156,6.4415,6.2476,6.3553,6915375.0],["2018-03-01",6.3553,6.4199,6.3079,6.4156,7248840.0],["2018-03-02",6.4156,6.415628910064697,6.3165,6.3251,6206577.0],["2018-03-05",6.3251,6.3984,6.2907,6.3338,6142095.0],["2018-03-06",6.3338,6.3941,6.2907,6.3682,6343100.0],["2018-03-07",6.3682,6.5449,6.3682332038879395,6.4415,13749846.0],["2018-03-08",6.4415,6.4415,6.2993,6.3596,10293861.0],["2018-03-09",6.3596,6.3682,6.2002,6.3036,10772975.0],["2018-03-12",6.3036,6.463,6.2088,6.2304,13867313.0],["2018-03-13",6.2304,6.3208,6.2045,6.2433,10001141.0],["2018-03-14",6.2433,6.2821,6.183,6.2045,7079472.0],["2018-03-15",6.2045,6.226,6.1442,6.1959,5129016.0],["2018-03-16",6.1959,6.2864,6.0752,6.1183,7602069.0],["2018-03-19",6.1183,6.1485,6.0149,6.0192,9222850.0],["2018-03-20",6.0192,6.1528,5.9675,6.1054,7664854.0],["2018-03-21",6.1054,6.2519,6.0451,6.2217,12773647.0],["2018-03-22",6.2217,6.3122,6.058,6.1528,12613983.0],["2018-03-23",6.1528,6.3553,6.002,6.239,23080323.0],["2018-03-26",6.239,6.3855,6.2045,6.3251,19578263.0],["2018-03-27",6.3251,6.415628910064697,6.2217,6.4156,21637913.0],["2018-03-28",6.4156,6.4501,6.2476,6.295,15213704.0],["2018-03-29",6.295,6.294986248016357,6.1657,6.2519,9662362.0],["2018-03-30",6.2519,6.2864,6.1097,6.1657,11164769.0],["2018-04-02",6.1657,6.295,6.1485,6.2864,12192820.0],["2018-04-03",6.2864,6.4415,6.2863688468933105,6.3596,22281664.0],["2018-04-04",6.3596,6.6224,6.2907,6.5018,28280555.0],["2018-04-09",6.5018,6.6742,6.463,6.5363,19486382.0],["2018-04-10",6.5363,6.5751,6.4501,6.5147,10136386.0],["2018-04-11",6.5147,6.756,6.4587,6.7431,23967528.0],["2018-04-12",6.7431,7.2386,6.7,7.1955,49433618.0],["2018-04-13",7.1955,7.19550085067749,6.9628,7.0878,23242620.0],["2018-04-16",7.0878,7.2817,7.0145,7.0576,27778488.0],["2018-04-17",7.0576,7.1481,6.8077,6.937,26989597.0],["2018-04-18",6.937,6.9628,6.644,6.7732,19645350.0],["2018-04-19",6.7732,7.0792,6.773249626159668,6.9973,17594092.0],["2018-04-20",6.9973,6.997302532196045,6.6698,6.6871,17947935.0],["2018-04-23",6.6871,6.8724,6.5406,6.7431,15686001.0],["2018-04-24",6.7431,6.7603,6.463,6.6569,14069775.0],["2018-04-25",6.6569,6.756,6.5535,6.6957,10348739.0],["2018-04-26",6.6957,6.695692539215088,6.519,6.5277,11895408.0],["2018-04-27",6.5277,6.6354,6.52765417098999,6.6052,9736960.0],["2018-05-02",6.6052,6.7431,6.463,6.7302,15799465.0],["2018-05-03",6.7302,6.9499,6.6698,6.9111,19661540.0],["2018-05-04",6.9111,7.0016,6.812,6.9068,13836765.0],["2018-05-07",6.9068,7.0835,6.8594,7.0232,13413824.0],["2018-05-08",7.0232,7.0792,6.9413,7.0275,11557878.0],["2018-05-09",7.0275,7.0447,6.8594,6.9973,9315346.0],["2018-05-10",6.9973,7.0662,6.9413,6.9973,8183119.0],["2018-05-11",6.9973,7.0964,6.9585,7.0145,8267387.0],["2018-05-14",7.0145,7.0447,6.8939,6.8982,8968820.0],["2018-05-15",6.8982,7.0964,6.8637,7.0792,16995930.0],["2018-05-16",7.0792,7.079167366027832,6.937,6.9499,12266569.0],["2018-05-17",6.9499,7.0102,6.8767,6.9714,7007644.0],["2018-05-18",6.9714,6.971449375152588,6.8637,6.8724,6181732.0],["2018-05-21",6.8724,7.0878,6.872350215911865,7.0188,8459132.0],["2018-05-22",7.0188,7.0964,6.993,7.0318,7933956.0],["2018-05-23",7.0318,7.0619,6.8982,6.9413,7860721.0],["2018-05-24",6.9413,6.9628,6.7603,6.7991,8357998.0],["2018-05-25",6.7991,7.0145,6.7948,6.9499,11025105.0],["2018-05-28",6.9499,7.0361,6.9068,6.9241,9880753.0],["2018-05-29",6.9241,6.9887,6.7732,6.8034,9616334.0],["2018-05-30",6.8034,6.9585,6.7603,6.8896,12936205.0],["2018-05-31",6.8896,6.9327,6.8034,6.8896,10076203.0],["2018-06-01",6.8896,6.9332,6.5056,6.866,9770601.0],["2018-06-04",6.866,6.921,6.7194,6.8782,10580682.0],["2018-06-05",6.8782,6.9332,6.8355,6.9271,7013001.0],["2018-06-06",6.9271,7.092,6.8966,7.0187,8551900.0],["2018-06-07",7.0187,7.0798,6.9332,6.9638,5312337.0],["2018-06-08",6.9638,6.9821,6.7988,6.8233,7792978.0],["2018-06-11",6.8233,6.9149,6.7683,6.8782,7310394.0],["2018-06-12",6.8782,6.9943,6.8538,6.9821,7265805.0],["2018-06-13",6.9821,7.0248,6.8721,6.9149,4421156.0],["2018-06-14",6.9149,6.9393,6.811,6.866,5138821.0],["2018-06-15",6.866,6.921,6.5056,6.5606,10521427.0],["2018-06-19",6.5606,6.6583,6.023,6.1391,14498659.0],["2018-06-20",6.1391,6.2185,6.0597,6.1758,9956098.0],["2018-06-21",6.1758,6.2796,5.8031,5.8337,10748540.0],["2018-06-22",5.8337,6.3773,5.833676338195801,6.1025,13212974.0],["2018-06-25",6.1025,6.2857,6.102452754974365,6.188,9221975.0],["2018-06-26",6.188,6.2307,6.0536,6.1696,5790170.0],["2018-06-27",6.1696,6.2491,6.0902,6.1086,9068141.0],["2018-06-28",6.1086,6.2796,6.1025,6.1635,9524188.0],["2018-06-29",6.1635,6.2491,6.0536,6.1941,10165520.0],["2018-07-02",6.1941,6.1940813064575195,5.9375,5.9864,9221287.0],["2018-07-03",5.9864,6.1147,5.9558,6.078,12187765.0],["2018-07-04",6.078,6.2185,6.0780181884765625,6.188,8302002.0],["2018-07-05",6.188,6.1941,5.8642,5.9497,9807936.0],["2018-07-06",5.9497,6.078,5.8948,5.9864,6890748.0],["2018-07-09",5.9864,6.0536,5.9131,6.0475,4693784.0],["2018-07-10",6.0475,6.078,5.9253,5.9986,3681819.0],["2018-07-11",5.9986,5.998607158660889,5.7848,5.8215,8934210.0],["2018-07-12",5.8215,6.0658,5.821458339691162,6.0536,11291056.0],["2018-07-13",6.0536,6.078,5.9314,5.9558,6414102.0],["2018-07-16",5.9558,6.1452,5.9558,6.078,8284278.0],["2018-07-17",6.078,6.1269,5.9131,5.9436,7634492.0],["2018-07-18",5.9436,6.0475,5.9009,5.9742,7732333.0],["2018-07-19",5.9742,5.9986,5.5038,5.681,17525050.0],["2018-07-20",5.681,5.7176,5.5038,5.626,8135670.0],["2018-07-23",5.626,5.7237,5.571,5.626,6854036.0],["2018-07-24",5.626,5.8764,5.5954,5.852,11873191.0],["2018-07-25",5.852,5.9131,5.7665,5.8276,6768357.0],["2018-07-26",5.8276,5.8459,5.7482,5.797,4116163.0],["2018-07-27",5.797,5.8276,5.5893,5.6443,6427003.0],["2018-07-30",5.6443,5.7543,5.571,5.6016,5748618.0],["2018-07-31",5.6016,5.6871,5.571,5.6321,3878228.0],["2018-08-01",5.6321,5.6871,5.5282,5.5649,9085319.0],["2018-08-02",5.5649,5.5954,5.1373,5.2289,11034643.0],["2018-08-03",5.2289,5.5221,5.1434,5.4183,11592926.0],["2018-08-06",5.4183,5.4244,5.2411,5.3633,8251089.0],["2018-08-07",5.3633,5.4916,5.2595,5.4488,7708866.0],["2018-08-08",5.4488,5.4916,5.3755,5.4305,6824876.0],["2018-08-09",5.4305,5.6565,5.3389,5.5588,9238723.0],["2018-08-10",5.5588,5.5649,5.3816,5.4488,7427886.0],["2018-08-13",5.4488,5.6016,5.3816,5.5893,8060908.0],["2018-08-14",5.5893,5.589334011077881,5.4244,5.4549,6158089.0],["2018-08-15",5.4549,5.4977,5.2534,5.2656,6198515.0],["2018-08-16",5.2656,5.4366,5.1801,5.3878,5179795.0],["2018-08-17",5.3878,5.4672,5.2228,5.2534,6128742.0],["2018-08-20",5.2534,5.345,5.1617,5.3328,5777549.0],["2018-08-21",5.3328,5.4672,5.2717,5.3939,5135057.0],["2018-08-22",5.3939,5.393858909606934,5.2534,5.2961,4556706.0],["2018-08-23",5.2961,5.345,5.2228,5.3144,4374699.0],["2018-08-24",5.3144,5.3389,5.2289,5.2961,2832779.0],["2018-08-27",5.2961,5.424402236938477,5.29,5.4244,5027314.0],["2018-08-28",5.4244,5.4794,5.424402236938477,5.4733,6352045.0],["2018-08-29",5.4733,5.473270893096924,5.2289,5.2656,9498847.0],["2018-08-30",5.2656,5.2839,5.0884,5.1006,7283558.0],["2018-08-31",5.1006,5.1678,4.9174,5.1312,11463383.0],["2018-09-03",5.1312,5.131192207336426,4.8135,5.0518,21094787.0],["2018-09-04",5.0518,5.1006,4.8868,4.9663,13463844.0],["2018-09-05",4.9663,4.966259002685547,4.8013,4.8746,14261781.0],["2018-09-06",4.8746,4.9113,4.8013,4.8502,7105351.0],["2018-09-07",4.8502,4.893,4.7647,4.8319,8836913.0],["2018-09-10",4.8319,4.8624,4.7158,4.7158,9150968.0],["2018-09-11",4.7158,4.7769,4.6486,4.7158,8166351.0],["2018-09-12",4.7158,4.7464,4.6486,4.7219,6568122.0],["2018-09-13",4.7219,4.8441,4.6608,4.7952,8897396.0],["2018-09-14",4.7952,4.9052,4.7525,4.8074,9602938.0],["2018-09-17",4.8074,4.9174,4.7097,4.8624,12232628.0],["2018-09-18",4.8624,4.9113,4.7525,4.8685,10611676.0],["2018-09-19",4.8685,4.9113,4.8074,4.9052,10351623.0],["2018-09-20",4.9052,4.9663,4.838,4.9174,10409582.0],["2018-09-21",4.9174,4.954,4.838,4.9235,12359044.0],["2018-09-25",4.9235,4.9235005378723145,4.8746,4.8991,5680696.0],["2018-09-26",4.8991,5.1068,4.893,5.0029,9502693.0],["2018-09-27",5.0029,5.0396,4.9296,4.954,9208565.0],["2018-09-28",4.954,4.9968,4.9113,4.9479,10595387.0],["2018-10-08",4.9479,5.0518,4.8624,4.9052,9756793.0],["2018-10-09",4.9052,5.0518,4.8319,4.9968,10786911.0],["2018-10-10",4.9968,5.064,4.9663,5.0273,10789850.0],["2018-10-11",5.0273,5.1923,4.673,4.838,23752285.0],["2018-10-12",4.838,5.0396,4.8013,4.838,19491431.0],["2018-10-15",4.838,4.9724,4.7402,4.7647,18838792.0],["2018-10-16",4.7647,4.8319,4.5203,4.5387,13957518.0],["2018-10-17",4.5387,4.5997,4.2699,4.3859,19681585.0],["2018-10-18",4.3859,4.4104,4.0927,4.1538,10976768.0],["2018-10-19",4.1538,4.4898,4.1172,4.4104,17789868.0],["2018-10-22",4.4104,4.6792,4.410381317138672,4.5875,17026753.0],["2018-10-23",4.5875,4.6242,4.502,4.5753,11190375.0],["2018-10-24",4.5753,4.7647,4.5387,4.6853,14257005.0],["2018-10-25",4.6853,4.9663,4.5203,4.9296,19730064.0],["2018-10-26",4.9296,4.9907,4.7769,4.9052,13080450.0],["2018-10-29",4.9052,4.9846,4.8563,4.9174,8796587.0],["2018-10-30",4.9174,4.9602,4.7708,4.8807,9219536.0],["2018-10-31",4.8807,4.9602,4.8135,4.9479,12453464.0],["2018-11-01",4.9479,4.9907,4.8013,4.9235,15163887.0],["2018-11-02",4.9235,5.235,4.9174,5.2289,27843615.0],["2018-11-05",5.2289,5.4061,5.1312,5.2411,20944730.0],["2018-11-06",5.2411,5.345,5.1923,5.3022,16142684.0],["2018-11-07",5.3022,5.4,5.235,5.3755,18615101.0],["2018-11-08",5.3755,5.4794,5.29,5.3694,18394437.0],["2018-11-09",5.3694,5.5893,5.3022,5.3816,20040942.0],["2018-11-12",5.3816,5.381642818450928,5.2289,5.2961,15580156.0],["2018-11-13",5.2961,5.3206,5.235,5.3022,14209057.0],["2018-11-14",5.3022,5.345,5.1312,5.1923,15235025.0],["2018-11-15",5.1923,5.3694,5.192276477813721,5.3083,12964592.0],["2018-11-16",5.3083,5.3694,5.2534,5.3206,7876248.0],["2018-11-19",5.3206,5.3511,5.2167,5.2595,12306308.0],["2018-11-20",5.2595,5.3083,5.1862,5.2473,16327264.0],["2018-11-21",5.2473,5.247253894805908,5.0518,5.1312,13004236.0],["2018-11-22",5.1312,5.1862,5.0945,5.0945,6674467.0],["2018-11-23",5.0945,5.1556,4.7708,4.9235,8755994.0],["2018-11-26",4.9235,4.9235005378723145,4.7464,4.8197,8808018.0],["2018-11-27",4.8197,4.9418,4.6853,4.9296,8090317.0],["2018-11-28",4.9296,4.92960786819458,4.7952,4.8746,8990237.0],["2018-11-29",4.8746,5.2289,4.874631881713867,5.0823,19360826.0],["2018-11-30",5.0823,5.119,4.9418,5.0029,11800290.0],["2018-12-03",5.0029,5.1373,4.954,5.1006,18592480.0],["2018-12-04",5.1006,5.2534,5.0273,5.2045,22324782.0],["2018-12-05",5.2045,5.2717,5.0701,5.1678,16085168.0],["2018-12-06",5.1678,5.3328,5.1556,5.1678,21031192.0],["2018-12-07",5.1678,5.345,5.1312,5.3022,22905671.0],["2018-12-10",5.3022,5.7543,5.302231311798096,5.5649,34107710.0],["2018-12-11",5.5649,6.023,5.4366,5.852,35003364.0],["2018-12-12",5.852,5.9803,5.681,5.7604,29381310.0],["2018-12-13",5.7604,5.8092,5.6565,5.797,15217181.0],["2018-12-14",5.797,5.797024726867676,5.5771,5.5893,17837535.0],["2018-12-17",5.5893,5.7359,5.4977,5.6138,14097661.0],["2018-12-18",5.6138,5.9009,5.613767147064209,5.7115,23729498.0],["2018-12-19",5.7115,5.8703,5.6687,5.6993,19962426.0],["2018-12-20",5.6993,5.7604,5.4305,5.7176,18866006.0],["2018-12-21",5.7176,6.0169,5.5954,5.6504,27589623.0],["2018-12-24",5.6504,5.8276,5.6199,5.7848,19359022.0],["2018-12-25",5.7848,5.9375,5.6871,5.7482,21945709.0],["2018-12-26",5.7482,6.0841,5.6504,6.0658,27568574.0],["2018-12-27",6.0658,6.2857,5.9497,6.0658,37331562.0],["2018-12-28",6.0658,6.2735,6.0292,6.2246,22008883.0],["2019-01-02",6.2246,6.2491,5.9681,6.1513,24785630.0],["2019-01-03",6.1513,6.4262,6.0292,6.3773,30364516.0],["2019-01-04",6.3773,6.6278,6.243,6.4201,40684467.0],["2019-01-07",6.4201,6.420098304748535,6.2185,6.3285,27162807.0],["2019-01-08",6.3285,6.328469753265381,6.0475,6.0719,26809006.0],["2019-01-09",6.0719,6.1758,5.9864,6.0902,22005223.0],["2019-01-10",6.0902,6.3407,6.0597,6.2674,28895930.0],["2019-01-11",6.2674,6.2796,6.1147,6.2307,16039380.0],["2019-01-14",6.2307,6.3163,6.0963,6.1941,11893848.0],["2019-01-15",6.1941,6.2979,6.1513,6.2857,12829327.0],["2019-01-16",6.2857,6.285709857940674,6.0902,6.1513,21263358.0],["2019-01-17",6.1513,6.2246,6.1025,6.1269,9078129.0],["2019-01-18",6.1269,6.1452,5.9925,6.1086,9393909.0],["2019-01-21",6.1086,6.1085615158081055,5.8398,5.9314,23001130.0],["2019-01-22",5.9314,5.9864,5.8642,5.9497,14267803.0],["2019-01-23",5.9497,5.9925,5.8948,5.907,8755661.0],["2019-01-24",5.907,5.9436,5.8092,5.8276,11445700.0],["2019-01-25",5.8276,5.8459,5.7298,5.8092,12527936.0],["2019-01-28",5.8092,6.2307,5.809241771697998,6.188,29750124.0],["2019-01-29",6.188,6.3224,6.0963,6.1635,26931759.0],["2019-01-30",6.1635,6.3163,6.1147,6.2735,19313838.0],["2019-01-31",6.2735,6.359,6.1758,6.1941,24102647.0],["2019-02-01",6.1941,6.3285,6.1940813064575195,6.3224,13816689.0],["2019-02-11",6.3224,6.322361946105957,6.1941,6.2796,15442070.0],["2019-02-12",6.2796,6.5056,6.1758,6.4995,19821699.0],["2019-02-13",6.4995,6.6217,6.3834,6.5239,24524131.0],["2019-02-14",6.5239,6.5362,6.3834,6.4751,12165221.0],["2019-02-15",6.4751,6.7133,6.4629,6.6705,24193654.0],["2019-02-18",6.6705,6.9271,6.6705498695373535,6.8599,23596127.0],["2019-02-19",6.8599,7.0126,6.7744,6.8477,24609170.0],["2019-02-20",6.8477,7.1715,6.8172,6.8355,38896117.0],["2019-02-21",6.8355,7.0065,6.75,6.8966,26665004.0],["2019-02-22",6.8966,6.896565914154053,6.6217,6.7377,20355862.0],["2019-02-25",6.7377,6.9332,6.4323,6.9149,57962193.0],["2019-02-26",6.9149,6.9149,6.5423,6.5911,44795451.0],["2019-02-27",6.5911,6.75,6.5362,6.6644,33088420.0],["2019-02-28",6.6644,6.664440631866455,6.3957,6.5301,30694671.0],["2019-03-01",6.5301,6.6034,6.4079,6.5667,20058778.0],["2019-03-04",6.5667,6.7377,6.4018,6.7072,38197679.0],["2019-03-05",6.7072,6.70720100402832,6.4873,6.5911,34044301.0],["2019-03-06",6.5911,6.8049,6.5484,6.7927,41322325.0],["2019-03-07",6.7927,6.8721,6.6522,6.7194,40768315.0],["2019-03-08",6.7194,6.7439,6.2735,6.3896,41471194.0],["2019-03-11",6.3896,6.6461,6.389554977416992,6.6095,31244308.0],["2019-03-12",6.6095,6.6889,6.5362,6.6278,26286411.0],["2019-03-13",6.6278,6.7744,6.4812,6.5484,27852770.0],["2019-03-14",6.5484,6.6217,6.3651,6.3957,18076555.0],["2019-03-15",6.3957,6.395663261413574,6.188,6.3529,20323661.0],["2019-03-18",6.3529,6.5117,6.352903842926025,6.5056,17482007.0],["2019-03-19",6.5056,6.64,6.4629,6.5178,14765872.0],["2019-03-20",6.5178,6.5301,6.359,6.4873,14187615.0],["2019-03-21",6.4873,6.8049,6.487292289733887,6.7316,43447156.0],["2019-03-22",6.7316,6.9515,6.6644,6.8599,37432990.0],["2019-03-25",6.8599,6.9699,6.7744,6.7988,27170110.0],["2019-03-26",6.7988,6.9027,6.6828,6.7133,23157586.0],["2019-03-27",6.7133,6.8599,6.64,6.8294,23566723.0],["2019-03-28",6.8294,6.8721,6.6522,6.6583,19482087.0],["2019-03-29",6.6583,6.7439,6.3651,6.6522,30242430.0],["2019-04-01",6.6522,6.9638,6.5728,6.9454,35694173.0],["2019-04-02",6.9454,6.9943,6.8355,6.9271,23875028.0],["2019-04-03",6.9271,6.9393,6.7744,6.8233,19785568.0],["2019-04-04",6.8233,6.866,6.7011,6.8233,18195865.0],["2019-04-08",6.8233,6.921,6.7377,6.7866,28759252.0],["2019-04-09",6.7866,6.8538,6.6828,6.7194,20674768.0],["2019-04-10",6.7194,6.8416,6.6828,6.7927,23764764.0],["2019-04-11",6.7927,6.811,6.4751,6.5117,25141785.0],["2019-04-12",6.5117,6.511726379394531,6.1819,6.2185,31521158.0],["2019-04-15",6.2185,6.4201,6.1635,6.1819,30197813.0],["2019-04-16",6.1819,6.2674,6.0902,6.2429,19473027.0],["2019-04-17",6.2429,6.3468,6.2002,6.3101,27722660.0],["2019-04-18",6.3101,6.3224,6.2124,6.2735,16109310.0],["2019-04-19",6.2735,6.2979,6.2185,6.2918,12428981.0],["2019-04-22",6.2918,6.3712,6.2613,6.2796,16574140.0],["2019-04-23",6.2796,6.2979,6.133,6.1941,17567442.0],["2019-04-24",6.1941,6.2674,6.1391,6.2368,12809262.0],["2019-04-25",6.2368,6.3101,6.0475,6.0597,16088839.0],["2019-04-26",6.0597,6.2613,6.059692859649658,6.1819,16267627.0],["2019-05-06",6.1819,6.3468,5.6687,5.8398,29474351.0],["2019-05-07",5.8398,5.839784622192383,5.5221,5.6443,30745891.0],["2019-05-08",5.6443,5.8764,5.5405,5.8092,18475590.0],["2019-05-09",5.8092,5.809241771697998,5.6077,5.6626,13266253.0],["2019-05-10",5.6626,5.7848,5.626,5.7543,15614418.0],["2019-05-13",5.7543,5.8337,5.681,5.7665,12547371.0],["2019-05-14",5.7665,6.1819,5.766481876373291,6.1391,30805168.0],["2019-05-15",6.1391,6.2491,6.0658,6.188,22309635.0],["2019-05-16",6.188,6.3407,6.1025,6.3224,24972761.0],["2019-05-17",6.3224,6.322361946105957,6.023,6.0475,17535312.0],["2019-05-20",6.0475,6.0475,5.8276,5.9314,17419480.0],["2019-05-21",5.9314,6.0353,5.8642,5.9558,14036786.0],["2019-05-22",5.9558,5.955846786499023,5.8092,5.9131,12906292.0],["2019-05-23",5.9131,5.913087368011475,5.6199,5.7054,11957223.0],["2019-05-24",5.7054,5.962,5.705395698547363,5.7787,13395499.0],["2019-05-27",5.7787,5.9192,5.7237,5.8887,11561842.0],["2019-05-28",5.8887,5.8948,5.742,5.8398,11532915.0],["2019-05-29",5.8398,5.9314,5.7604,5.907,11985220.0],["2019-05-30",5.907,6.023,5.7726,5.9436,19150702.0],["2019-05-31",5.9436,6.4629,5.943630695343018,6.3957,38280718.0],["2019-06-03",6.3957,6.8721,6.395663261413574,6.5301,44926133.0],["2019-06-04",6.5301,6.9027,6.530052185058594,6.7316,45486579.0],["2019-06-05",6.7316,7.4036,6.5667,7.4036,86869479.0],["2019-06-06",7.4036,8.1427,7.2509,7.7273,103858350.0],["2019-06-10",7.7273,8.0938,7.2142,7.7762,79293737.0],["2019-06-11",7.7762,7.941128253936768,7.5746,7.9411,80203953.0],["2019-06-12",7.9411,8.6742,7.7273,8.3626,102940924.0],["2019-06-13",8.3626,8.4909,8.0877,8.1794,69006187.0],["2019-06-14",8.1794,8.4708,8.0863,8.2786,71380344.0],["2019-06-17",8.2786,8.278583526611328,7.7577,7.8445,61537238.0],["2019-06-18",7.8445,8.0925,7.7143,7.9685,60717673.0],["2019-06-19",7.9685,7.968522548675537,7.6585,7.8755,48887654.0],["2019-06-20",7.8755,8.6631,7.875504970550537,8.4336,108710774.0],["2019-06-21",8.4336,9.153,8.322,8.6134,97159710.0],["2019-06-24",8.6134,9.0351,8.5328,8.601,72260735.0],["2019-06-25",8.601,9.1778,8.601042747497559,8.8987,94449479.0],["2019-06-26",8.8987,8.898702621459961,8.0119,8.0119,66472926.0],["2019-06-27",8.0119,8.4336,7.8941,8.2042,61527775.0],["2019-06-28",8.2042,8.5886,8.1236,8.1794,41586213.0],["2019-07-01",8.1794,8.2476,7.7763,8.0491,49575589.0],["2019-07-02",8.0491,8.2786,7.9747,8.1484,40611432.0],["2019-07-03",8.1484,8.5762,8.148358345031738,8.3468,49223246.0],["2019-07-04",8.3468,8.4894,7.9251,8.0181,44035567.0],["2019-07-05",8.0181,8.1422,7.9623,8.1049,28280233.0],["2019-07-08",8.1049,8.104949951171875,7.4352,7.7267,48191820.0],["2019-07-09",7.7267,7.9623,7.5344,7.9437,29982107.0],["2019-07-10",7.9437,7.943717956542969,7.6895,7.7887,17767755.0],["2019-07-11",7.7887,8.570036888122559,7.788689136505127,8.57,60074876.0],["2019-07-12",8.57,8.8243,8.4956,8.8057,74002639.0],["2019-07-15",8.8057,8.8367,8.508,8.8119,59493590.0],["2019-07-16",8.8119,8.8615,8.5576,8.7499,51048872.0],["2019-07-17",8.7499,8.7685,8.4894,8.6507,41638619.0],["2019-07-18",8.6507,9.277,8.650652885437012,8.7933,67763123.0],["2019-07-19",8.7933,9.6739,8.793280601501465,9.6614,101651783.0],["2019-07-22",9.6614,9.661447525024414,8.9979,9.1033,73066660.0],["2019-07-23",9.1033,9.103340148925781,8.8057,8.9669,41891794.0],["2019-07-24",8.9669,9.2336,8.8677,9.2336,52895670.0],["2019-07-25",9.2336,9.246,8.9607,9.1778,44876084.0],["2019-07-26",9.1778,9.177754402160645,8.7375,8.8243,41687573.0],["2019-07-29",8.8243,8.9607,8.7375,8.8181,22520556.0],["2019-07-30",8.8181,9.3824,8.7623,9.3328,56900219.0],["2019-07-31",9.3328,9.6304,9.1343,9.401,61776003.0],["2019-08-01",9.401,9.400997161865234,8.6196,8.7437,55280845.0],["2019-08-02",8.7437,9.2398,8.743671417236328,9.0785,59109628.0],["2019-08-05",9.0785,9.983908653259277,9.078535079956055,9.9839,105522558.0],["2019-08-06",9.9839,10.232,9.3142,9.4878,118422089.0],["2019-08-07",9.4878,9.9529,9.487813949584961,9.6242,77540913.0],["2019-08-08",9.6242,9.8847,9.432,9.6738,64589809.0],["2019-08-09",9.6738,9.9157,9.5498,9.6366,53060208.0],["2019-08-12",9.6366,9.636642456054688,9.2088,9.463,42399630.0],["2019-08-13",9.463,10.0273,9.46300983428955,9.7855,78576383.0],["2019-08-14",9.7855,9.785470962524414,9.0847,9.3266,69232941.0],["2019-08-15",9.3266,9.6738,9.326582908630371,9.3948,64043617.0],["2019-08-16",9.3948,9.4878,9.2894,9.4382,45323016.0],["2019-08-19",9.4382,9.587,9.1095,9.4134,65858298.0],["2019-08-20",9.4134,9.4382,9.2584,9.4196,58434362.0],["2019-08-21",9.4196,9.4506,9.1902,9.2088,41036198.0],["2019-08-22",9.2088,9.208760261535645,8.9545,9.0847,41252524.0],["2019-08-23",9.0847,9.1592,8.9173,9.0413,33708211.0],["2019-08-26",9.0413,9.8475,9.041326522827148,9.7049,83373045.0],["2019-08-27",9.7049,9.8413,9.4692,9.7235,61643019.0],["2019-08-28",9.7235,9.9591,9.7173,9.7979,57321531.0],["2019-08-29",9.7979,10.7094,9.7111,10.511,83314905.0],["2019-08-30",10.511,10.604,10.0955,10.3622,74999685.0],["2019-09-02",10.3622,10.3932,10.1575,10.232,43764998.0],["2019-09-03",10.232,10.356,10.1513,10.356,40796702.0],["2019-09-04",10.356,10.8583,10.355978965759277,10.48,65111755.0],["2019-09-05",10.48,10.573,10.3436,10.542,55268214.0],["2019-09-06",10.542,10.54201602935791,9.8041,9.8847,69919570.0],["2019-09-09",9.8847,10.0211,9.7297,10.0025,46758273.0],["2019-09-10",10.0025,10.00251293182373,9.6242,9.8599,50722245.0],["2019-09-11",9.8599,9.8599,9.859885215759277,9.8599,0.0],["2019-09-12",9.8599,9.8599,9.859885215759277,9.8599,0.0],["2019-09-16",9.8599,9.8599,9.859885215759277,9.8599,0.0],["2019-09-17",9.8599,9.8599,9.859885215759277,9.8599,0.0],["2019-09-18",9.8599,9.8599,9.859885215759277,9.8599,0.0],["2019-09-19",9.8599,9.8599,9.859885215759277,9.8599,0.0],["2019-09-20",9.8599,9.8599,9.859885215759277,9.8599,0.0],["2019-09-23",9.8599,9.8599,9.859885215759277,9.8599,0.0],["2019-09-24",9.8599,9.8599,9.859885215759277,9.8599,0.0],["2019-09-25",9.8599,9.8599,9.859885215759277,9.8599,0.0],["2019-09-26",9.8599,9.859885215759277,8.873896598815918,8.8739,47471172.0],["2019-09-27",8.8739,8.873896598815918,8.1794,8.3344,83724772.0],["2019-09-30",8.3344,8.4708,8.0739,8.0863,47994899.0],["2019-10-08",8.0863,8.2228,8.0677,8.1298,48137587.0],["2019-10-09",8.1298,8.7313,8.129754066467285,8.7189,50208148.0],["2019-10-10",8.7189,8.7747,8.5576,8.6941,38007821.0],["2019-10-11",8.6941,8.7127,8.4398,8.6507,36988425.0],["2019-10-14",8.6507,8.650652885437012,8.3406,8.5328,34914742.0],["2019-10-15",8.5328,8.632,8.1546,8.1732,46334758.0],["2019-10-16",8.1732,8.291,7.9995,8.198,29913427.0],["2019-10-17",8.198,8.4956,8.0925,8.3716,45258676.0],["2019-10-18",8.3716,8.4212,8.142156600952148,8.1422,35028452.0],["2019-10-21",8.1422,8.2662,7.9499,8.2228,26858158.0],["2019-10-22",8.2228,8.222771644592285,8.0243,8.1546,19824632.0],["2019-10-23",8.1546,8.2786,8.136,8.198,22689455.0],["2019-10-24",8.198,8.197968482971191,7.8383,7.9561,31729835.0],["2019-10-25",7.9561,8.4088,7.956120491027832,8.3282,42056770.0],["2019-10-28",8.3282,8.415,8.0863,8.322,28029306.0],["2019-10-29",8.322,8.321990013122559,8.0863,8.1484,23299350.0],["2019-10-30",8.1484,8.148358345031738,7.9065,7.9623,22399815.0],["2019-10-31",7.9623,8.0801,7.8011,7.8321,25201941.0],["2019-11-01",7.8321,7.9995,7.832096576690674,7.8755,22502187.0],["2019-11-04",7.8755,7.875504970550537,7.4476,7.8135,29188420.0],["2019-11-05",7.8135,7.813493728637695,7.5654,7.6027,29318335.0],["2019-11-06",7.6027,7.6026530265808105,7.3174,7.46,33605506.0],["2019-11-07",7.46,7.5282,7.3422,7.4228,22881857.0],["2019-11-08",7.4228,7.429,7.2058,7.3484,37567605.0],["2019-11-11",7.3484,7.348404407501221,7.0569,7.1128,27057352.0],["2019-11-12",7.1128,7.1562,7.0197,7.0694,22437203.0],["2019-11-13",7.0694,7.4724,7.0693511962890625,7.46,44936873.0],["2019-11-14",7.46,7.460026264190674,7.3174,7.4352,24014027.0],["2019-11-15",7.4352,7.491,7.1376,7.1562,26077486.0],["2019-11-18",7.1562,7.2244,7.0694,7.1686,16123630.0],["2019-11-19",7.1686,7.3732,7.168569564819336,7.336,21106542.0],["2019-11-20",7.336,7.6523,7.3298,7.6151,38849234.0],["2019-11-21",7.6151,7.7391,7.4414,7.6275,32226940.0],["2019-11-22",7.6275,7.7763,7.4414,7.6399,43146215.0],["2019-11-25",7.6399,7.7081,7.4724,7.4972,25813109.0],["2019-11-26",7.4972,7.6585,7.3484,7.6027,46610909.0],["2019-11-27",7.6027,7.6585,7.4662,7.5158,21421510.0],["2019-11-28",7.5158,7.6151,7.46,7.5034,17258428.0],["2019-11-29",7.5034,7.5592,7.4042,7.4848,17703907.0],["2019-12-02",7.4848,7.5158,7.429,7.4724,14427515.0],["2019-12-03",7.4724,7.6709,7.4724273681640625,7.5965,22216989.0],["2019-12-04",7.5965,8.3468,7.596451759338379,8.2476,59641323.0],["2019-12-05",8.2476,8.2476,8.0305,8.2352,43185457.0],["2019-12-06",8.2352,8.235175132751465,8.0615,8.0801,32833018.0],["2019-12-09",8.0801,8.080143928527832,7.7577,7.9003,35344486.0],["2019-12-10",7.9003,7.9499,7.8321,7.9189,26089527.0],["2019-12-11",7.9189,8.0491,7.8507,8.0243,28578765.0],["2019-12-12",8.0243,8.1856,8.0057,8.0243,30370652.0],["2019-12-13",8.0243,8.0305,7.7763,7.8755,38932219.0],["2019-12-16",7.8755,7.8817,7.7329,7.8383,35997732.0],["2019-12-17",7.8383,7.9375,7.7453,7.9313,39145992.0],["2019-12-18",7.9313,8.0367,7.8445,8.0057,32812193.0],["2019-12-19",8.0057,8.0987,7.9065,7.9251,29548131.0],["2019-12-20",7.9251,8.0057,7.8941,7.9499,24112081.0],["2019-12-23",7.9499,8.0305,7.8817,7.9251,23577951.0],["2019-12-24",7.9251,8.0801,7.8817,8.0305,36645260.0],["2019-12-25",8.0305,8.2476,8.030536651611328,8.0615,41094615.0],["2019-12-26",8.0615,8.198,7.9313,8.0925,39067267.0],["2019-12-27",8.0925,8.3964,8.092547416687012,8.167,51740256.0],["2019-12-30",8.167,8.3468,8.0863,8.2166,34502066.0],["2019-12-31",8.2166,8.4584,8.216569900512695,8.4398,39740352.0],["2020-01-02",8.4398,8.4894,8.2972,8.4522,45367312.0],["2020-01-03",8.4522,8.9359,8.452215194702148,8.7871,75128050.0],["2020-01-06",8.7871,9.6366,8.787079811096191,9.5994,94451205.0],["2020-01-07",9.5994,9.599434852600098,9.0847,9.2584,62609190.0],["2020-01-08",9.2584,9.8537,9.258369445800781,9.525,94116507.0],["2020-01-09",9.525,9.525019645690918,8.6817,8.7375,72188884.0],["2020-01-10",8.7375,8.737469673156738,8.4646,8.601,36988750.0],["2020-01-13",8.601,8.6321,8.4956,8.5762,27045681.0],["2020-01-14",8.5762,8.576239585876465,8.3716,8.508,29702089.0],["2020-01-15",8.508,8.5452,8.4274,8.4336,25578805.0],["2020-01-16",8.4336,8.5018,8.2352,8.2724,30018188.0],["2020-01-17",8.2724,8.322,8.136,8.1856,40512717.0],["2020-01-20",8.1856,8.185564994812012,7.9871,8.1422,28891067.0],["2020-01-21",8.1422,8.2848,8.142156600952148,8.1484,34141213.0],["2020-01-22",8.1484,8.148358345031738,7.6771,7.8631,31145928.0],["2020-01-23",7.8631,7.9499,7.5468,7.6833,29235847.0],["2020-02-03",7.6833,7.6832685470581055,6.9143,7.1066,49801796.0],["2020-02-04",7.1066,7.243,6.9887,7.1748,32959649.0],["2020-02-05",7.1748,7.4662,7.0073,7.3236,41857163.0],["2020-02-06",7.3236,7.3794,7.1376,7.3422,36483325.0],["2020-02-07",7.3422,7.5344,7.2926,7.367,33684768.0],["2020-02-10",7.367,7.5654,7.2988,7.5096,37083545.0],["2020-02-11",7.5096,7.509635925292969,7.3236,7.3794,28798399.0],["2020-02-12",7.3794,7.4414,7.2988,7.4166,23378238.0],["2020-02-13",7.4166,7.6709,7.4166,7.6275,47234541.0],["2020-02-14",7.6275,7.6523,7.5034,7.5468,33732224.0],["2020-02-17",7.5468,7.7391,7.5406,7.6895,35093459.0],["2020-02-18",7.6895,8.0925,7.689470291137695,7.9995,57614846.0],["2020-02-19",7.9995,8.632,7.999527931213379,8.5142,79374580.0],["2020-02-20",8.5142,8.7561,8.3902,8.6196,64668021.0],["2020-02-21",8.6196,9.3762,8.619647026062012,9.277,84417347.0],["2020-02-24",9.277,10.045919418334961,9.276972770690918,10.0459,117414805.0],["2020-02-25",10.0459,10.3808,9.5498,9.6552,135557520.0],["2020-02-26",9.6552,9.7483,9.1219,9.1902,89581272.0],["2020-02-27",9.1902,9.432,9.0289,9.3762,77467919.0],["2020-02-28",9.3762,9.37619400024414,8.6507,8.6755,89486488.0],["2020-03-02",8.6755,8.7375,8.4212,8.6196,71322146.0],["2020-03-03",8.6196,8.9607,8.5638,8.7995,75486416.0],["2020-03-04",8.7995,9.4816,8.799481391906738,9.246,102408478.0],["2020-03-05",9.246,9.3762,9.0475,9.339,61150693.0],["2020-03-06",9.339,9.7545,9.338985443115234,9.4754,80198939.0],["2020-03-09",9.4754,9.6863,8.7189,8.8057,87383475.0],["2020-03-10",8.8057,8.805683135986328,8.3096,8.6631,75551807.0],["2020-03-11",8.6631,8.9793,8.5142,8.8677,60779115.0],["2020-03-12",8.8677,8.867693901062012,8.3282,8.5018,64708921.0],["2020-03-13",8.5018,8.501826286315918,7.6275,8.1918,84442556.0],["2020-03-16",8.1918,8.2972,7.7763,7.9313,55508430.0],["2020-03-17",7.9313,8.0553,7.3794,7.5406,45159105.0],["2020-03-18",7.5406,7.8259,7.304996490478516,7.305,49870541.0],["2020-03-19",7.305,7.4476,6.9453,7.398,55457630.0],["2020-03-20",7.398,7.8135,7.274,7.7887,49288712.0],["2020-03-23",7.7887,7.9437,7.46,7.5344,44409500.0],["2020-03-24",7.5344,8.291,7.534440517425537,8.291,87415864.0],["2020-03-25",8.291,8.9111,8.290986061096191,8.7747,121207123.0],["2020-03-26",8.7747,9.3886,8.6817,9.2212,120126946.0],["2020-03-27",9.2212,9.5188,8.9173,9.2894,118629595.0],["2020-03-30",9.2894,9.401,8.7871,8.8305,80922973.0],["2020-03-31",8.8305,9.1467,8.7809,8.9793,66946346.0],["2020-04-01",8.9793,9.277,8.4336,9.1964,96605397.0],["2020-04-02",9.1964,9.196358680725098,8.7747,8.9917,69618371.0],["2020-04-03",8.9917,9.4134,8.9917,9.0909,75577853.0],["2020-04-07",9.0909,9.9343,9.090937614440918,9.8103,94037330.0],["2020-04-08",9.8103,9.81027603149414,9.5374,9.6676,55226556.0],["2020-04-09",9.6676,9.8475,9.4444,9.8103,51999441.0],["2020-04-10",9.8103,10.3622,9.81027603149414,9.8537,86299935.0],["2020-04-13",9.8537,10.2196,9.7731,10.2072,63924652.0],["2020-04-14",10.2072,10.7901,10.1513,10.48,106426853.0],["2020-04-15",10.48,10.6784,10.325,10.4242,53079313.0],["2020-04-16",10.4242,10.8707,10.3312,10.7963,59200152.0],["2020-04-17",10.7963,10.796263694763184,10.0459,10.2134,78949689.0],["2020-04-20",10.2134,10.3188,9.7917,10.2568,56780157.0],["2020-04-21",10.2568,10.3932,10.0893,10.3312,34986109.0],["2020-04-22",10.3312,10.418,10.1451,10.2134,30937205.0],["2020-04-23",10.2134,10.6164,10.21335220336914,10.48,52710064.0],["2020-04-24",10.48,10.604,10.1885,10.2816,44415102.0],["2020-04-27",10.2816,10.511,9.9715,10.2878,35431211.0],["2020-04-28",10.2878,10.28776741027832,9.8599,10.1079,36151816.0],["2020-04-29",10.1079,10.3277,10.107932090759277,10.2272,20657649.0],["2020-04-30",10.2272,10.403,10.064,10.3026,37241731.0],["2020-05-06",10.3026,10.302556991577148,9.8694,10.0075,59653482.0],["2020-05-07",10.0075,10.0954,9.7501,9.907,37306120.0],["2020-05-08",9.907,10.2649,9.907028198242188,10.1519,56949673.0],["2020-05-11",10.1519,10.15187931060791,9.6685,9.7752,52850946.0],["2020-05-12",9.7752,9.8756,9.6433,9.8254,27800666.0],["2020-05-13",9.8254,9.9447,9.7626,9.838,22688754.0],["2020-05-14",9.838,10.0577,9.7752,10.0451,49035014.0],["2020-05-15",10.0451,10.2774,10.045149803161621,10.1268,60564582.0],["2020-05-18",10.1268,11.0873,10.1267671585083,10.968,92885521.0],["2020-05-19",10.968,10.968048095703125,10.4532,10.4721,54677803.0],["2020-05-20",10.4721,10.786,10.472068786621094,10.5788,44594174.0],["2020-05-21",10.5788,10.5787992477417,10.1142,10.1707,41756887.0],["2020-05-22",10.1707,10.170714378356934,9.7187,9.9698,43084799.0],["2020-05-25",9.9698,10.0012,9.681,9.9384,24616485.0],["2020-05-26",9.9384,10.2523,9.938420295715332,10.1456,24506869.0],["2020-05-27",10.1456,10.145602226257324,9.7187,9.7501,33049580.0],["2020-05-28",9.7501,10.0954,9.7187,10.02,30536975.0],["2020-05-29",10.02,10.0326,9.8568,9.9698,21479054.0],["2020-06-01",9.9698,10.3528,9.9635,10.2649,41406253.0],["2020-06-02",10.2649,10.3088,10.0577,10.1079,26860535.0],["2020-06-03",10.1079,10.107933044433594,9.838,9.9259,23954322.0],["2020-06-04",9.9259,9.925863265991211,9.6433,9.7501,28760424.0],["2020-06-05",9.7501,9.8505,9.5931,9.6747,25767294.0],["2020-06-08",9.6747,9.681,9.4362,9.6622,37411913.0],["2020-06-09",9.6622,9.6998,9.3294,9.3608,40356423.0],["2020-06-10",9.3608,9.5868,9.360823631286621,9.5241,26374430.0],["2020-06-11",9.5241,9.7626,9.524057388305664,9.6622,35739159.0],["2020-06-12",9.6622,9.662178039550781,9.3357,9.4927,24966989.0],["2020-06-15",9.4927,9.492667198181152,9.1223,9.1662,39337382.0],["2020-06-16",9.1662,9.3483,9.166197776794434,9.2667,28454412.0],["2020-06-17",9.2667,9.4487,9.1662,9.4424,27705428.0],["2020-06-18",9.4424,9.4424409866333,9.2227,9.2604,31531124.0],["2020-06-19",9.2604,9.4236,9.185,9.411,29483812.0],["2020-06-22",9.411,9.8505,9.411048889160156,9.6936,48636023.0],["2020-06-23",9.6936,9.8505,9.5303,9.5554,43176355.0],["2020-06-24",9.5554,10.02,9.555447578430176,9.8694,54349288.0],["2020-06-29",9.8694,10.0828,9.7752,9.9761,40135312.0],["2020-06-30",9.9761,9.976090431213379,9.6685,9.8505,41123005.0],["2020-07-01",9.8505,10.0263,9.8254,9.8882,41678733.0],["2020-07-02",9.8882,9.888195037841797,9.4424,9.5806,66775819.0],["2020-07-03",9.5806,9.6685,9.4864,9.5429,50831162.0],["2020-07-06",9.5429,9.8756,9.4362,9.8568,76770181.0],["2020-07-07",9.8568,10.3277,9.856802940368652,10.0765,86564980.0],["2020-07-08",10.0765,10.5035,10.0138,10.3842,82664492.0],["2020-07-09",10.3842,11.2694,10.384174346923828,11.1124,96490294.0],["2020-07-10",11.1124,11.112446784973145,10.6165,10.629,76808932.0],["2020-07-13",10.629,11.1187,10.629024505615234,11.012,62984931.0],["2020-07-14",11.012,11.011995315551758,10.4407,10.6981,61442033.0],["2020-07-15",10.6981,10.9367,10.5035,10.5662,50149254.0],["2020-07-16",10.5662,10.742,10.1079,10.1644,62407413.0],["2020-07-17",10.1644,10.164436340332031,9.794,9.9886,40208798.0],["2020-07-20",9.9886,10.673,9.988646507263184,10.6416,48896654.0],["2020-07-21",10.6416,11.2255,10.641580581665039,11.0622,101528155.0],["2020-07-22",11.0622,12.1735,11.06222152709961,11.9161,121245839.0],["2020-07-23",11.9161,12.2551,11.6963,11.9035,84795394.0],["2020-07-24",11.9035,12.3995,11.6147,11.7717,92148803.0],["2020-07-27",11.7717,12.7699,11.771659851074219,12.3869,127768183.0],["2020-07-28",12.3869,13.0587,11.6335,11.7214,127114384.0],["2020-07-29",11.7214,11.9788,11.5456,11.7717,71587462.0],["2020-07-30",11.7717,11.7968,11.464,11.4891,60291562.0],["2020-07-31",11.4891,11.8972,11.4389,11.7968,81253551.0],["2020-08-03",11.7968,12.0102,11.2757,11.8093,71773255.0],["2020-08-04",11.8093,11.8658,11.5331,11.5833,48129947.0],["2020-08-05",11.5833,12.1421,11.58331298828125,12.0605,64098473.0],["2020-08-06",12.0605,12.5502,11.8156,12.186,96730246.0],["2020-08-07",12.186,12.7887,11.6587,11.6838,98138443.0],["2020-08-10",11.6838,11.68376636505127,10.8299,11.1124,68403011.0],["2020-08-11",11.1124,11.3385,10.7295,10.7797,54970052.0],["2020-08-12",10.7797,10.77970027923584,9.7061,10.1017,88804174.0],["2020-08-13",10.1017,10.2209,9.951,10.0577,41232615.0],["2020-08-14",10.0577,10.2963,10.0263,10.1142,31283179.0],["2020-08-17",10.1142,10.5035,9.9573,10.4218,43663221.0],["2020-08-18",10.4218,10.8864,10.421842575073242,10.855,49197877.0],["2020-08-19",10.855,10.855040550231934,10.3716,10.3905,42486278.0],["2020-08-20",10.3905,10.390453338623047,9.9259,10.1958,29763951.0],["2020-08-21",10.1958,10.2774,10.0326,10.1017,25191989.0],["2020-08-24",10.1017,10.2084,9.9824,10.1833,23480035.0],["2020-08-25",10.1833,10.183271408081055,9.9259,9.9886,26290966.0],["2020-08-26",9.9886,10.0389,9.7375,9.8066,24328319.0],["2020-08-27",9.8066,10.0075,9.806577682495117,9.8756,18571361.0],["2020-08-28",9.8756,10.0954,9.6622,10.0891,29613787.0],["2020-08-31",10.0891,10.447,10.08909797668457,10.1456,44353090.0],["2020-09-01",10.1456,10.9367,10.145602226257324,10.7609,68825236.0],["2020-09-02",10.7609,10.760866165161133,10.3339,10.447,44998924.0],["2020-09-03",10.447,10.446956634521484,10.1017,10.1833,39867679.0],["2020-09-04",10.1833,10.2774,10.0326,10.2021,25789738.0],["2020-09-07",10.2021,10.2774,9.8882,9.9698,34896626.0],["2020-09-08",9.9698,9.96981143951416,9.568,9.794,34903743.0],["2020-09-09",9.794,9.794020652770996,9.5178,9.6245,24435303.0],["2020-09-10",9.6245,9.838,9.6057,9.6559,23708780.0],["2020-09-11",9.6559,9.7564,9.5241,9.6936,16776193.0],["2020-09-14",9.6936,9.838,9.6057,9.7375,21260694.0],["2020-09-15",9.7375,10.1205,9.737517356872559,9.9949,32361828.0],["2020-09-16",9.9949,9.994924545288086,9.7061,9.7689,21487946.0],["2020-09-17",9.7689,9.768908500671387,9.2667,9.4236,37731727.0],["2020-09-18",9.4236,9.6245,9.4173,9.612,27315428.0],["2020-09-21",9.612,9.838,9.5617,9.6433,20482900.0],["2020-09-22",9.6433,9.643343925476074,9.2667,9.4613,27887972.0],["2020-09-23",9.4613,9.461275100708008,9.1788,9.2227,31173514.0],["2020-09-24",9.2227,9.22270393371582,8.851,8.9653,30945756.0],["2020-09-25",8.9653,9.1059,8.9301,9.0532,20346577.0],["2020-09-28",9.0532,9.1675,8.9301,8.9829,21360575.0],["2020-09-29",8.9829,9.2729,8.98287582397461,9.1147,23935749.0],["2020-09-30",9.1147,9.4311,9.0971,9.2114,24785646.0],["2020-10-09",9.2114,9.3872,9.1499,9.3257,22768505.0],["2020-10-12",9.3257,9.6245,9.325664520263672,9.563,33660767.0],["2020-10-13",9.563,9.562982559204102,9.2553,9.4751,24192890.0],["2020-10-14",9.4751,9.4927,9.2729,9.4136,20198436.0],["2020-10-15",9.4136,9.4751,9.3345,9.4224,15889395.0],["2020-10-16",9.4224,9.5454,9.1938,9.2553,27291121.0],["2020-10-19",9.2553,9.4136,9.0971,9.2993,28303897.0],["2020-10-20",9.2993,9.299298286437988,9.018,9.2466,24168727.0],["2020-10-21",9.2466,9.6245,9.246561050415039,9.5981,54775897.0],["2020-10-22",9.5981,9.59814167022705,9.018,9.1675,57979798.0],["2020-10-23",9.1675,9.167455673217773,8.9741,9.0532,19973130.0],["2020-10-26",9.0532,9.1411,8.8598,9.0532,18782070.0],["2020-10-27",9.0532,9.1587,8.9741,9.1147,17743529.0],["2020-10-28",9.1147,9.114717483520508,8.895,8.9829,17124704.0],["2020-10-29",8.9829,8.98287582397461,8.5698,8.9301,27663906.0],["2020-10-30",8.9301,8.9917,8.7192,8.7631,18677052.0],["2020-11-02",8.7631,8.9389,8.728,8.9301,15617964.0],["2020-11-03",8.9301,9.2114,8.9213,9.1411,29485699.0],["2020-11-04",9.1411,9.1499,8.9653,9.0268,18593817.0],["2020-11-05",9.0268,9.1675,9.0092,9.1499,21999144.0],["2020-11-06",9.1499,9.4927,9.14987564086914,9.2729,42484829.0],["2020-11-09",9.2729,9.519,9.185,9.4575,46802890.0],["2020-11-10",9.4575,9.45750904083252,8.8422,8.9126,62736906.0],["2020-11-11",8.9126,8.912559509277344,8.5873,8.6401,45163583.0],["2020-11-12",8.6401,8.6401,8.4995,8.561,21864202.0],["2020-11-13",8.561,8.6137,8.4907,8.5434,21549647.0],["2020-11-16",8.5434,8.8335,8.543399810791016,8.7719,36038639.0],["2020-11-17",8.7719,8.771926879882812,8.4907,8.5961,32689676.0],["2020-11-18",8.5961,8.6577,8.4643,8.5522,24372751.0],["2020-11-19",8.5522,8.552188873291016,8.227,8.2709,44134549.0],["2020-11-20",8.2709,8.4028,8.227,8.3764,31324232.0],["2020-11-23",8.3764,8.6665,8.3325,8.5434,48985316.0],["2020-11-24",8.5434,8.543399810791016,8.1479,8.2621,59595904.0],["2020-11-25",8.2621,8.262136459350586,8.0863,8.1127,39122525.0],["2020-11-26",8.1127,8.1303,7.9633,8.0424,29839664.0],["2020-11-27",8.0424,8.0863,7.9106,7.9897,24148292.0],["2020-11-30",7.9897,7.989660739898682,7.6293,7.849,42512917.0],["2020-12-01",7.849,8.0424,7.7523,7.9985,31773371.0],["2020-12-02",7.9985,8.2885,7.998452663421631,8.0776,56503864.0],["2020-12-03",8.0776,8.1303,8.016,8.0512,29250374.0],["2020-12-04",8.0512,8.1567,8.0336,8.0688,20349492.0],["2020-12-07",8.0688,8.0688,7.9545,7.9985,18194783.0],["2020-12-08",7.9985,8.2182,7.998452663421631,8.1918,34647038.0],["2020-12-09",8.1918,8.19182014465332,7.893,7.9193,27442113.0],["2020-12-10",7.9193,7.919345378875732,7.6644,7.7875,21898397.0],["2020-12-11",7.7875,7.9106,7.559,7.6293,28696218.0],["2020-12-14",7.6293,7.6469,7.4096,7.6381,21950477.0],["2020-12-15",7.6381,7.8227,7.4623,7.7787,25130131.0],["2020-12-16",7.7787,7.8578,7.6293,7.726,20916395.0],["2020-12-17",7.726,7.8578,7.6908,7.8227,24061720.0],["2020-12-18",7.8227,7.9897,7.822660446166992,7.8402,24187183.0],["2020-12-21",7.8402,8.1567,7.84023904800415,8.1391,40306602.0],["2020-12-22",8.1391,8.139083862304688,7.6645,7.6996,40801956.0],["2020-12-23",7.6996,7.726,7.5678,7.6469,21426735.0],["2020-12-24",7.6469,7.7611,7.559,7.5766,18437910.0],["2020-12-25",7.5766,7.682,7.4799,7.6381,17307330.0],["2020-12-28",7.6381,7.9369,7.638081073760986,7.8051,35718629.0],["2020-12-29",7.8051,7.805082321166992,7.5678,7.6293,25773633.0],["2020-12-30",7.6293,7.6644,7.4887,7.5853,21295512.0],["2020-12-31",7.5853,7.6645,7.5238,7.5678,25527985.0],["2021-01-04",7.5678,7.9193,7.567765235900879,7.8314,49174719.0],["2021-01-05",7.8314,7.9984,7.7523,7.8842,39836697.0],["2021-01-06",7.8842,7.9018,7.6469,7.6732,28772556.0],["2021-01-07",7.6732,7.673238754272461,7.4887,7.6205,37400000.0],["2021-01-08",7.6205,7.62050199508667,7.2074,7.2953,46828304.0],["2021-01-11",7.2953,7.295290470123291,6.8734,6.9701,42959086.0],["2021-01-12",6.9701,7.1634,6.970078468322754,7.0843,26501240.0],["2021-01-13",7.0843,7.1283,6.9877,7.0316,25128840.0],["2021-01-14",7.0316,7.031605243682861,6.8734,6.9086,21872333.0],["2021-01-15",6.9086,7.014,6.8998,6.9877,16304299.0],["2021-01-18",6.9877,6.9964,6.891,6.9701,21104719.0],["2021-01-19",6.9701,7.0492,6.9349,7.0316,21081376.0],["2021-01-20",7.0316,7.058,6.9525,7.0316,16706937.0],["2021-01-21",7.0316,7.181026458740234,7.014,7.181,27425641.0],["2021-01-22",7.181,7.181026458740234,6.9964,7.014,23970373.0],["2021-01-25",7.014,7.0756,6.8822,6.9173,22841758.0],["2021-01-26",6.9173,7.2953,6.8822,7.181,34832887.0],["2021-01-27",7.181,7.181026458740234,6.9173,6.9349,23678955.0],["2021-01-28",6.9349,6.9789,6.7855,6.8558,19167008.0],["2021-01-29",6.8558,7.058,6.855815410614014,7.0228,26819799.0],["2021-02-01",7.0228,7.726,7.022815227508545,7.726,83149819.0],["2021-02-02",7.726,7.9897,7.5766,7.7787,93110670.0],["2021-02-03",7.7787,7.778712272644043,7.3217,7.5238,64401964.0],["2021-02-04",7.5238,7.523818016052246,7.0228,7.0931,46831033.0],["2021-02-05",7.0931,7.0931315422058105,6.8119,6.8294,38101166.0],["2021-02-08",6.8294,7.181,6.829446792602539,7.0316,38107935.0],["2021-02-09",7.0316,7.5853,7.031605243682861,7.5062,54606785.0],["2021-02-10",7.5062,7.7523,7.4535,7.7084,44014358.0],["2021-02-18",7.7084,8.2358,7.6381,8.1215,71873350.0],["2021-02-19",8.1215,8.1479,7.8402,8.0776,52240795.0],["2021-02-22",8.0776,8.7543,8.077554702758789,8.4467,83892426.0],["2021-02-23",8.4467,8.8335,8.2973,8.3764,80687438.0],["2021-02-24",8.3764,8.4203,8.016,8.06,60852707.0],["2021-02-25",8.06,8.2621,7.9193,7.9985,43021349.0],["2021-02-26",7.9985,7.998452663421631,7.6117,7.6381,39689142.0],["2021-03-01",7.6381,7.9106,7.5941,7.9018,38064545.0],["2021-03-02",7.9018,8.2709,7.682,8.2533,57740492.0],["2021-03-03",8.2533,8.25334644317627,8.0248,8.0951,37230292.0],["2021-03-04",8.0951,8.095135688781738,7.8842,7.9018,34231314.0],["2021-03-05",7.9018,7.901766777038574,7.6908,7.8227,20254166.0],["2021-03-08",7.8227,8.016,7.7084,7.7348,26507930.0],["2021-03-09",7.7348,7.8139,7.5414,7.6381,25135820.0],["2021-03-10",7.6381,7.8578,7.5502,7.5853,23617485.0],["2021-03-11",7.5853,8.341241836547852,7.559,8.3412,68125392.0],["2021-03-12",8.3412,8.341241836547852,7.9985,8.1303,50770078.0],["2021-03-15",8.1303,8.394,8.0951,8.2182,41306427.0],["2021-03-16",8.2182,8.2973,8.0512,8.183,22513720.0],["2021-03-17",8.183,8.18303108215332,7.9369,8.0951,20609355.0],["2021-03-18",8.0951,8.5698,8.095135688781738,8.5082,60669388.0],["2021-03-19",8.5082,8.508243560791016,8.0776,8.3588,43818368.0],["2021-03-22",8.3588,8.358820915222168,7.9809,8.1567,30098699.0],["2021-03-23",8.1567,8.156661033630371,7.8578,7.9809,29383942.0],["2021-03-24",7.9809,8.1918,7.8051,8.0248,27185383.0],["2021-03-25",8.0248,8.1391,7.9369,7.9633,18641350.0],["2021-03-26",7.9633,8.0248,7.8578,7.9809,15849150.0],["2021-03-29",7.9809,8.016,7.7523,7.8227,20077903.0],["2021-03-30",7.8227,7.822660446166992,7.6732,7.7787,20012551.0],["2021-03-31",7.7787,7.893,7.6996,7.8314,16837822.0],["2021-04-01",7.8314,7.9369,7.8051,7.8578,14382155.0],["2021-04-02",7.8578,8.1127,7.857818126678467,8.016,27786329.0],["2021-04-06",8.016,8.1742,7.9897,8.0688,24968308.0],["2021-04-07",8.0688,8.1303,7.9633,7.9985,16654543.0],["2021-04-08",7.9985,8.0248,7.8402,7.9897,21211961.0],["2021-04-09",7.9897,8.35,7.989660739898682,8.1918,40531685.0],["2021-04-12",8.1918,8.19182014465332,7.8666,7.9106,27203011.0],["2021-04-13",7.9106,7.9457,7.7699,7.8139,20436357.0],["2021-04-14",7.8139,8.0336,7.81387186050415,7.8578,15130792.0],["2021-04-15",7.8578,7.954503059387207,7.7436,7.9545,15233309.0],["2021-04-16",7.9545,8.5873,7.954503059387207,8.2621,69281221.0],["2021-04-19",8.2621,8.4643,8.1567,8.2182,32385909.0],["2021-04-20",8.2182,8.2182,8.0248,8.1303,29768266.0],["2021-04-21",8.1303,8.2446,8.0424,8.2182,22042173.0],["2021-04-22",8.2182,8.3676,8.0688,8.1127,22986995.0],["2021-04-23",8.1127,8.1215,7.9545,8.0336,18515671.0],["2021-04-26",8.0336,8.1127,7.9633,8.016,22119516.0],["2021-04-27",8.016,8.0512,7.9106,7.9985,16642330.0],["2021-04-28",7.9985,7.998452663421631,7.6908,7.7348,32827433.0],["2021-04-29",7.7348,8.1039,7.734766483306885,7.9633,31207342.0],["2021-04-30",7.9633,7.963293075561523,7.6198,7.7464,29290706.0],["2021-05-06",7.7464,7.9723,7.7192,7.891,31079332.0],["2021-05-07",7.891,8.6774,7.890981197357178,8.4514,126715365.0],["2021-05-10",8.4514,9.3011,8.451395034790039,9.3011,77618852.0],["2021-05-11",9.3011,9.6536,9.2287,9.4638,134662979.0],["2021-05-12",9.4638,9.617415428161621,9.2287,9.6174,69805997.0],["2021-05-13",9.6174,9.617415428161621,9.1655,9.2649,72847199.0],["2021-05-14",9.2649,9.6355,9.0028,9.5903,67945908.0],["2021-05-17",9.5903,9.8434,9.3643,9.6084,69186266.0],["2021-05-18",9.6084,10.3496,9.608376502990723,9.9067,76330271.0],["2021-05-19",9.9067,10.1417,9.5813,10.0694,53682271.0],["2021-05-20",10.0694,10.1417,9.5541,9.9428,60934872.0],["2021-05-21",9.9428,9.942816734313965,9.635493278503418,9.6355,36910512.0],["2021-05-24",9.6355,10.1146,9.635493278503418,9.8976,45995740.0],["2021-05-25",9.8976,9.897623062133789,9.3553,9.5451,66726646.0],["2021-05-26",9.5451,10.1146,9.545104026794434,9.8072,67031786.0],["2021-05-27",9.8072,9.807231903076172,9.4095,9.5632,35586700.0],["2021-05-28",9.5632,9.5632,9.2649,9.3101,34639876.0],["2021-05-31",9.3101,9.6988,9.310091972351074,9.4728,35422603.0],["2021-06-01",9.4728,9.8976,9.4457,9.744,44678775.0],["2021-06-02",9.744,9.7439603805542,9.048,9.0841,59288065.0],["2021-06-03",9.0841,9.2287,8.8401,8.9033,35032215.0],["2021-06-04",8.9033,8.9937,8.3972,8.9576,55442630.0],["2021-06-07",8.9576,9.8524,8.957573890686035,9.7349,99065261.0],["2021-06-08",9.7349,10.0332,9.6716,9.7259,49897942.0],["2021-06-09",9.7259,10.2863,9.5541,9.9609,62427052.0],["2021-06-10",9.9609,10.1146,9.7349,9.8976,46099750.0],["2021-06-11",9.8976,10.3405,9.762,10.2501,61833031.0],["2021-06-15",10.2501,10.250141143798828,9.3372,9.3372,69590778.0],["2021-06-16",9.3372,9.5361,9.1564,9.4547,40892246.0],["2021-06-17",9.4547,9.454715728759766,8.8039,8.9033,64339154.0],["2021-06-18",8.9033,8.9395,8.5689,8.8943,52985004.0],["2021-06-21",8.8943,8.894302368164062,8.596,8.7226,36511152.0],["2021-06-22",8.7226,8.8762,8.596,8.6322,42200252.0],["2021-06-23",8.6322,8.8039,8.5508,8.7226,31828469.0],["2021-06-24",8.7226,9.1022,8.587,8.9757,41696489.0],["2021-06-25",8.9757,9.0841,8.7858,9.048,29070922.0],["2021-06-28",9.048,9.047964096069336,8.596,8.7316,33192165.0],["2021-06-29",8.7316,8.7858,8.6322,8.6683,21714183.0],["2021-06-30",8.6683,8.7135,8.5327,8.596,21783775.0],["2021-07-01",8.596,9.0751,8.596017837524414,8.8943,39897758.0],["2021-07-02",8.8943,9.0208,8.6412,8.8762,24867419.0],["2021-07-05",8.8762,9.0751,8.6683,8.7678,32198803.0],["2021-07-06",8.7678,9.1655,8.6864,9.1384,45774452.0],["2021-07-07",9.1384,9.138351440429688,8.8762,9.048,28890724.0],["2021-07-08",9.048,9.0751,8.813,8.831,26896759.0],["2021-07-09",8.831,9.0751,8.831,8.9757,29401623.0],["2021-07-12",8.9757,9.2197,8.8401,8.9485,35283881.0],["2021-07-13",8.9485,8.9666,8.7678,8.822,24042180.0],["2021-07-14",8.822,8.822,8.6683,8.7858,16878705.0],["2021-07-15",8.7858,8.9937,8.7858,8.9757,30778623.0],["2021-07-16",8.9757,9.0028,8.822,8.8491,27135361.0],["2021-07-19",8.8491,8.849106788635254,8.3791,8.5147,44827427.0],["2021-07-20",8.5147,8.813,8.5056,8.8039,31656634.0],["2021-07-21",8.8039,8.803913116455078,8.6322,8.7045,25138716.0],["2021-07-22",8.7045,8.8401,8.5689,8.813,25013392.0],["2021-07-23",8.813,9.0841,8.7678,9.0299,47632519.0],["2021-07-26",9.0299,9.0932,8.7678,8.813,35786574.0],["2021-07-27",8.813,8.9937,8.5418,8.587,39241400.0],["2021-07-28",8.587,8.587,7.9543,7.9723,62909926.0],["2021-07-29",7.9723,8.37,7.972332000732422,8.3068,31053033.0],["2021-07-30",8.3068,8.4695,8.135,8.2525,25468121.0],["2021-08-02",8.2525,8.252538681030273,7.9904,8.135,41275927.0],["2021-08-03",8.135,8.135031700134277,8.0085,8.0989,26168330.0],["2021-08-04",8.0989,8.126,8.0356,8.0808,25225549.0],["2021-08-05",8.0808,8.135,7.9,7.9633,31956238.0],["2021-08-06",7.9633,8.0175,7.8277,7.9543,21536080.0],["2021-08-09",7.9543,7.954254150390625,7.5023,7.7464,45338149.0],["2021-08-10",7.7464,7.8277,7.7012,7.8006,25108111.0],["2021-08-11",7.8006,7.9,7.7644,7.8639,20848988.0],["2021-08-12",7.8639,8.1802,7.863865375518799,8.1079,35645033.0],["2021-08-13",8.1079,8.2254,7.9633,8.2073,29627002.0],["2021-08-16",8.2073,8.4243,8.0446,8.0627,31728569.0],["2021-08-17",8.0627,8.1802,7.9723,8.0537,23953484.0],["2021-08-18",8.0537,8.1531,7.9814,8.0808,15889623.0],["2021-08-19",8.0808,8.1712,7.9633,8.0718,21951490.0],["2021-08-20",8.0718,8.071759223937988,7.7464,7.9362,34504035.0],["2021-08-23",7.9362,8.0627,7.8639,7.9181,17736892.0],["2021-08-24",7.9181,8.0627,7.8277,7.8819,22605375.0],["2021-08-25",7.8819,7.9271,7.7283,7.9091,24629900.0],["2021-08-26",7.9091,8.0446,7.8006,7.8277,29688970.0],["2021-08-27",7.8277,8.0446,7.6921,8.0356,33751183.0],["2021-08-30",8.0356,8.2435,7.7554,7.8096,47417408.0],["2021-08-31",7.8096,8.0266,7.7102,8.0085,35310076.0],["2021-09-01",8.0085,8.1079,7.8096,7.8819,33683958.0],["2021-09-02",7.8819,7.9181,7.7464,7.8458,25457727.0],["2021-09-03",7.8458,7.9633,7.7825,7.9091,29431760.0],["2021-09-06",7.9091,8.0898,7.909059524536133,8.0175,40546931.0],["2021-09-07",8.0175,8.0537,7.9362,8.0085,24165587.0],["2021-09-08",8.0085,8.1983,7.8548,8.1802,45163177.0],["2021-09-09",8.1802,8.7226,8.135,8.6322,76194468.0],["2021-09-10",8.6322,9.057,8.5237,8.831,70968919.0],["2021-09-13",8.831,9.2197,8.7497,9.1926,78369082.0],["2021-09-14",9.1926,9.192585945129395,8.7858,8.822,53634045.0],["2021-09-15",8.822,9.4005,8.821990966796875,9.057,85410818.0],["2021-09-16",9.057,9.2107,8.7949,8.813,46620818.0],["2021-09-17",8.813,8.81295108795166,8.0627,8.2073,57311099.0],["2021-09-22",8.2073,8.3881,8.1531,8.37,29736120.0],["2021-09-23",8.37,8.3791,8.1802,8.2435,25531618.0],["2021-09-24",8.2435,8.2435,7.9543,7.9633,33046458.0],["2021-09-27",7.9633,8.0085,7.6289,7.665,34457778.0],["2021-09-28",7.665,7.7735,7.6017,7.6831,21176176.0],["2021-09-29",7.6831,7.7916,7.5565,7.6921,26510102.0],["2021-09-30",7.6921,7.7102,7.6108,7.674,15335619.0],["2021-10-08",7.674,7.9271,7.674047470092773,7.8548,18416486.0],["2021-10-11",7.8548,8.0989,7.8187,8.0898,22275523.0],["2021-10-12",8.0898,8.1531,7.9271,8.0446,23390078.0],["2021-10-13",8.0446,8.126,7.9181,7.9452,13838908.0],["2021-10-14",7.9452,8.7406,7.945215225219727,8.4785,61676366.0],["2021-10-15",8.4785,8.5689,8.2887,8.4785,31156425.0],["2021-10-18",8.4785,8.5237,8.3158,8.4876,22755523.0],["2021-10-19",8.4876,8.6412,8.4333,8.6051,19687833.0],["2021-10-20",8.6051,8.605055809020996,8.352,8.4876,21924673.0],["2021-10-21",8.4876,8.7045,8.4424,8.5237,26019767.0],["2021-10-22",8.5237,8.5418,8.2887,8.3249,19009209.0],["2021-10-25",8.3249,8.4514,8.0898,8.361,20996289.0],["2021-10-26",8.361,8.4243,8.2706,8.352,16272620.0],["2021-10-27",8.352,8.351964950561523,8.0898,8.1621,16054469.0],["2021-10-28",8.1621,8.2797,8.0898,8.117,16880935.0],["2021-10-29",8.117,8.117,7.9271,7.9723,16730532.0],["2021-11-01",7.9723,8.0898,7.8819,8.0266,14344432.0],["2021-11-02",8.0266,8.2073,7.9091,8.1983,30342956.0],["2021-11-03",8.1983,8.198304176330566,7.9,7.9904,25069417.0],["2021-11-04",7.9904,8.0356,7.9271,8.0085,15015181.0],["2021-11-05",8.0085,8.2616,8.0084867477417,8.1712,21528540.0],["2021-11-08",8.1712,8.5147,8.171189308166504,8.3972,31167893.0],["2021-11-09",8.3972,8.5237,8.3158,8.4876,21822024.0],["2021-11-10",8.4876,8.831,8.4243,8.6051,34241601.0],["2021-11-11",8.6051,9.066,8.605055809020996,8.9757,55100752.0],["2021-11-12",8.9757,9.1474,8.831,8.9214,38385032.0],["2021-11-15",8.9214,8.9576,8.7045,8.7226,27651140.0],["2021-11-16",8.7226,8.813,8.6502,8.6593,16935655.0],["2021-11-17",8.6593,8.6774,8.4514,8.5779,23278258.0],["2021-11-18",8.5779,8.7678,8.5689,8.596,18417167.0],["2021-11-19",8.596,8.6683,8.4785,8.6322,20529045.0],["2021-11-22",8.6322,8.632172584533691,8.4243,8.4966,20999757.0],["2021-11-23",8.4966,8.496588706970215,8.2977,8.4333,29470764.0],["2021-11-24",8.4333,8.433317184448242,8.2706,8.3429,21042116.0],["2021-11-25",8.3429,8.3881,8.2616,8.2797,23183319.0],["2021-11-26",8.2797,8.361,8.135,8.3339,25701319.0],["2021-11-29",8.3339,8.333888053894043,8.0627,8.0989,29439948.0],["2021-11-30",8.0989,8.2254,8.0627,8.126,20000263.0],["2021-12-01",8.126,8.1441,8.0175,8.1441,17222825.0],["2021-12-02",8.1441,8.1531,8.0537,8.0718,19292995.0],["2021-12-03",8.0718,8.1079,7.9814,8.0989,15978418.0],["2021-12-06",8.0989,8.1983,8.0898,8.1079,19085660.0],["2021-12-07",8.1079,8.2345,8.0808,8.2254,23634103.0],["2021-12-08",8.2254,8.2977,8.1893,8.2616,16922105.0],["2021-12-09",8.2616,8.261576652526855,8.1621,8.2525,15791645.0],["2021-12-10",8.2525,8.252538681030273,8.0537,8.1079,21626180.0],["2021-12-13",8.1079,8.1441,8.0537,8.0898,13251143.0],["2021-12-14",8.0898,8.1079,8.0356,8.0537,12548590.0],["2021-12-15",8.0537,8.0718,7.9904,8.0537,18159730.0],["2021-12-16",8.0537,8.0808,8.0266,8.0537,14375998.0],["2021-12-17",8.0537,8.2706,8.053681373596191,8.2435,32531375.0],["2021-12-20",8.2435,8.243497848510742,8.0266,8.0898,20070233.0],["2021-12-21",8.0898,8.089836120605469,8.0266,8.0537,14961497.0],["2021-12-22",8.0537,8.0808,8.0266,8.0537,10916896.0],["2021-12-23",8.0537,8.0989,8.053681373596191,8.0718,10495934.0],["2021-12-24",8.0718,8.0898,7.9994,8.0175,11300680.0],["2021-12-27",8.0175,8.0266,7.9091,7.9181,16050060.0],["2021-12-28",7.9181,7.9633,7.891,7.9543,12196081.0],["2021-12-29",7.9543,7.954254150390625,7.8096,7.8458,15115094.0],["2021-12-30",7.8458,7.8819,7.7916,7.8639,10912811.0],["2021-12-31",7.8639,7.9543,7.863865375518799,7.9362,12015105.0],["2022-01-04",7.9362,7.9723,7.8819,7.9633,13166088.0],["2022-01-05",7.9633,8.0266,7.9271,7.9904,19849022.0],["2022-01-06",7.9904,7.990408897399902,7.8729,7.8819,14900149.0],["2022-01-07",7.8819,7.9,7.665,7.7464,26162178.0],["2022-01-10",7.7464,7.7735,7.7102,7.7735,12117737.0],["2022-01-11",7.7735,7.9723,7.7554,7.9271,19194628.0],["2022-01-12",7.9271,8.0627,7.9181,8.0356,24854269.0],["2022-01-13",8.0356,8.3339,8.0175,8.1531,34439940.0],["2022-01-14",8.1531,8.1802,7.9723,8.0085,17128637.0],["2022-01-17",8.0085,8.0356,7.8819,7.9723,11020643.0],["2022-01-18",7.9723,8.0175,7.891,7.9362,10067655.0],["2022-01-19",7.9362,7.9814,7.8277,7.9,11358890.0],["2022-01-20",7.9,8.2435,7.900020122528076,8.1441,44983891.0],["2022-01-21",8.1441,8.2254,7.9452,8.135,29311477.0],["2022-01-24",8.135,8.1441,8.0356,8.0989,13481807.0],["2022-01-25",8.0989,8.4514,8.098875999450684,8.2345,45306525.0],["2022-01-26",8.2345,8.234460830688477,7.7283,7.9723,35162268.0],["2022-01-27",7.9723,7.972332000732422,7.2583,7.3215,51084626.0],["2022-01-28",7.3215,7.4842,7.0775,7.4119,29642239.0],["2022-02-07",7.4119,7.7464,7.411917686462402,7.5385,19615282.0],["2022-02-08",7.5385,7.6289,7.4933,7.6198,10365566.0],["2022-02-09",7.6198,7.9,7.5927,7.8006,26363772.0],["2022-02-10",7.8006,7.8819,7.674,7.8006,21526123.0],["2022-02-11",7.8006,7.8006,7.674,7.7192,18975554.0],["2022-02-14",7.7192,8.0085,7.719240665435791,7.8729,35749758.0],["2022-02-15",7.8729,8.2887,7.8729023933410645,8.1983,56172025.0],["2022-02-16",8.1983,8.198304176330566,7.7825,7.891,32897101.0],["2022-02-17",7.891,8.2435,7.890981197357178,8.2254,38154056.0],["2022-02-18",8.2254,8.3339,8.0718,8.126,33333759.0],["2022-02-21",8.126,8.2164,8.0356,8.0808,17465933.0],["2022-02-22",8.0808,8.352,8.08079719543457,8.3068,46605955.0],["2022-02-23",8.3068,8.306771278381348,8.0808,8.1621,37017803.0],["2022-02-24",8.1621,8.9485,8.162148475646973,8.6231,116141071.0],["2022-02-25",8.6231,8.623133659362793,7.9543,8.3429,71300595.0],["2022-02-28",8.3429,8.6051,8.2254,8.3249,55019632.0],["2022-03-01",8.3249,8.324850082397461,8.126,8.2073,38916716.0],["2022-03-02",8.2073,8.4062,8.207344055175781,8.2706,36253481.0],["2022-03-03",8.2706,8.352,8.1441,8.3068,30863687.0],["2022-03-04",8.3068,8.5237,8.2797,8.3158,40658524.0],["2022-03-07",8.3158,8.8672,8.315810203552246,8.587,85636849.0],["2022-03-08",8.587,8.7135,8.4062,8.596,61677461.0],["2022-03-09",8.596,8.8581,8.4243,8.6322,85291092.0],["2022-03-10",8.6322,8.632172584533691,8.126,8.3791,68006955.0],["2022-03-11",8.3791,8.3881,8.0989,8.3429,37903714.0],["2022-03-14",8.3429,8.4604,8.135,8.135,27886312.0],["2022-03-15",8.135,8.135031700134277,7.3306,7.3396,59446450.0],["2022-03-16",7.3396,7.4662,6.969,7.4029,42557279.0],["2022-03-17",7.4029,7.6017,7.3667,7.3667,32261037.0],["2022-03-18",7.3667,7.5204,7.3396,7.4481,19038712.0],["2022-03-21",7.4481,7.5746,7.3848,7.5113,24106319.0],["2022-03-22",7.5113,8.2525,7.4571,8.2254,66164709.0],["2022-03-23",8.2254,8.37,7.9181,8.3158,44952745.0],["2022-03-24",8.3158,9.0389,8.315810203552246,8.8581,86541949.0],["2022-03-25",8.8581,9.1203,8.831,8.8853,57248149.0],["2022-03-28",8.8853,9.0932,8.6954,8.8491,52826989.0],["2022-03-29",8.8491,8.8581,8.5237,8.596,53749425.0],["2022-03-30",8.596,8.596017837524414,8.361,8.5599,43136170.0],["2022-03-31",8.5599,8.6412,8.3791,8.4152,20905431.0],["2022-04-01",8.4152,8.5508,8.2706,8.4514,33686620.0],["2022-04-06",8.4514,8.5779,8.3158,8.4062,38529948.0],["2022-04-07",8.4062,8.4876,8.2797,8.4062,32762660.0],["2022-04-08",8.4062,9.246818542480469,8.4062,9.2468,105003084.0],["2022-04-11",9.2468,9.8343,9.2378,9.4999,128449360.0],["2022-04-12",9.4999,9.5632,9.1835,9.4999,57585133.0],["2022-04-13",9.4999,9.8795,9.3914,9.4638,80568331.0],["2022-04-14",9.4638,9.762,9.3824,9.5632,57942212.0],["2022-04-15",9.5632,9.6355,9.2739,9.4366,44556168.0],["2022-04-18",9.4366,9.7168,9.4005,9.5361,32412125.0],["2022-04-19",9.5361,9.5813,9.3101,9.4909,31933347.0],["2022-04-20",9.4909,9.490870475769043,8.8581,8.9576,42732160.0],["2022-04-21",8.9576,9.0118,8.5237,8.5779,39476081.0],["2022-04-22",8.5779,8.9305,8.2887,8.831,39864898.0],["2022-04-25",8.831,8.831028938293457,8.0446,8.0627,54206482.0],["2022-04-26",8.0627,8.062721252441406,7.6198,7.6831,45323772.0],["2022-04-27",7.6831,8.0446,7.4842,7.9543,35105005.0],["2022-04-28",7.9543,7.954254150390625,7.5294,7.6469,42642354.0],["2022-04-29",7.6469,8.415238380432129,7.64693021774292,8.4152,40343905.0],["2022-05-05",8.4152,8.7135,8.1983,8.6503,45462891.0],["2022-05-06",8.6503,8.650251388549805,8.2164,8.2977,29244551.0],["2022-05-09",8.2977,8.3248,8.0356,8.1441,23849053.0],["2022-05-10",8.1441,8.144071578979492,7.8187,8.0627,38129103.0],["2022-05-11",8.0627,8.089836120605469,7.7735,8.0898,50084366.0],["2022-05-12",8.0898,8.1621,7.8458,8.126,36985980.0],["2022-05-13",8.126,8.6002,7.9958,8.5537,42544005.0],["2022-05-16",8.5537,8.55367660522461,8.1353,8.2097,37346778.0],["2022-05-17",8.2097,8.47,8.209670066833496,8.3956,24799750.0],["2022-05-18",8.3956,8.39561939239502,8.0609,8.1911,32100865.0],["2022-05-19",8.1911,8.2283,8.0516,8.1725,22341919.0],["2022-05-20",8.1725,8.4421,8.172480583190918,8.3398,30759955.0],["2022-05-23",8.3398,9.0371,8.3026,8.9535,61140524.0],["2022-05-24",8.9535,9.0186,8.5909,8.6281,44129310.0],["2022-05-25",8.6281,9.2975,8.628056526184082,9.0743,60450955.0],["2022-05-26",9.0743,9.074336051940918,8.563,8.8326,43831270.0],["2022-05-27",8.8326,9.344,8.7024,9.1208,46740127.0],["2022-05-30",9.1208,9.7159,8.9721,9.4741,62659653.0],["2022-05-31",9.4741,9.6043,9.2138,9.5113,37345186.0],["2022-06-01",9.5113,9.511316299438477,9.0836,9.1859,35469701.0],["2022-06-02",9.1859,9.3254,9.0836,9.1766,23659963.0],["2022-06-06",9.1766,9.3533,9.0186,9.2417,53275580.0],["2022-06-07",9.2417,9.241689682006836,8.8047,9.0186,44097452.0],["2022-06-08",9.0186,9.158,8.7861,9.0186,30490275.0],["2022-06-09",9.0186,9.1487,8.8326,9.0464,38570523.0],["2022-06-10",9.0464,9.3161,8.7303,9.2417,41328438.0],["2022-06-13",9.2417,10.1342,9.241689682006836,9.8832,78533395.0],["2022-06-14",9.8832,9.88321590423584,9.3904,9.7531,52203880.0],["2022-06-15",9.7531,10.0506,9.5764,9.7995,42101727.0],["2022-06-16",9.7995,10.0785,9.799538612365723,9.846,35026316.0],["2022-06-17",9.846,10.4039,9.846026420593262,10.2365,49998675.0],["2022-06-20",10.2365,10.2737,9.7438,10.0227,45738385.0],["2022-06-21",10.0227,10.0878,9.5206,9.6229,42427277.0],["2022-06-22",9.6229,9.6601,9.344,9.3905,25957230.0],["2022-06-23",9.3905,9.6136,9.2975,9.409,30712102.0],["2022-06-24",9.409,9.409045219421387,8.9907,9.1208,43830469.0],["2022-06-27",9.1208,9.5671,9.120823860168457,9.3997,38369343.0],["2022-06-28",9.3997,9.4369,9.1859,9.3533,24788675.0],["2022-06-29",9.3533,9.4276,9.0,9.0464,30304953.0],["2022-06-30",9.0464,9.158,8.8419,9.0557,41504079.0],["2022-07-01",9.0557,9.055740356445312,8.8419,8.9349,22993425.0],["2022-07-04",8.9349,9.1394,8.934873580932617,9.1115,19638914.0],["2022-07-05",9.1115,9.2138,8.8977,9.0186,23733107.0],["2022-07-06",9.0186,9.018550872802734,8.6931,8.9256,24346407.0],["2022-07-07",8.9256,9.158,8.8419,9.0464,21926172.0],["2022-07-08",9.0464,9.1022,8.8419,8.8884,18115854.0],["2022-07-11",8.8884,9.158,8.6931,9.0836,29757365.0],["2022-07-12",9.0836,9.1952,8.8884,9.1301,23378657.0],["2022-07-13",9.1301,9.1766,8.9814,9.0371,18679603.0],["2022-07-14",9.0371,9.1766,8.8977,9.0557,21710762.0],["2022-07-15",9.0557,9.055740356445312,8.50718879699707,8.5072,33270448.0],["2022-07-18",8.5072,8.9721,8.50718879699707,8.8791,31272139.0],["2022-07-19",8.8791,8.9628,8.7024,8.8512,17758042.0],["2022-07-20",8.8512,8.907,8.7582,8.8605,17987922.0],["2022-07-21",8.8605,9.0557,8.8233,8.9442,20532856.0],["2022-07-22",8.9442,9.3812,8.8233,8.8884,31126332.0],["2022-07-25",8.8884,9.6229,8.888386726379395,9.4369,57384931.0],["2022-07-26",9.4369,9.9111,9.436936378479004,9.6973,54597668.0],["2022-07-27",9.6973,9.939,9.6136,9.8274,26633065.0],["2022-07-28",9.8274,10.1342,9.5578,9.6229,57661264.0],["2022-07-29",9.6229,10.3202,9.622886657714844,10.0878,71053760.0],["2022-08-01",10.0878,10.3667,9.7159,9.8925,40896149.0],["2022-08-02",9.8925,10.1157,9.7902,9.8646,44970297.0],["2022-08-03",9.8646,10.19,9.4834,9.9204,43711833.0],["2022-08-04",9.9204,10.19,9.7809,10.0227,28092694.0],["2022-08-05",10.0227,11.02680492401123,10.022677421569824,11.0268,104069693.0],["2022-08-08",11.0268,11.2035,10.5154,11.0733,84712614.0],["2022-08-09",11.0733,11.2035,10.9152,11.1012,33418842.0],["2022-08-10",11.1012,11.9194,11.101184844970703,11.7241,62674555.0],["2022-08-11",11.7241,11.9473,11.0175,11.2128,58831438.0],["2022-08-12",11.2128,11.8357,10.9803,11.6683,60471461.0],["2022-08-15",11.6683,11.7427,11.2778,11.408,32846802.0],["2022-08-16",11.408,11.408001899719238,10.8595,11.0826,40040536.0],["2022-08-17",11.0826,11.1849,10.7851,10.9989,26449303.0],["2022-08-18",10.9989,11.064,10.4968,10.5712,33206697.0],["2022-08-19",10.5712,10.8037,10.2272,10.2644,29893594.0],["2022-08-22",10.2644,10.5154,10.0599,10.376,30698183.0],["2022-08-23",10.376,10.5526,10.2086,10.4783,30685725.0],["2022-08-24",10.4783,10.9059,10.4504,10.4876,32089609.0],["2022-08-25",10.4876,11.157,10.48755168914795,11.0733,33886702.0],["2022-08-26",11.0733,11.3615,10.9617,11.1477,46463403.0],["2022-08-29",11.1477,11.147671699523926,10.4783,10.8502,34326892.0],["2022-08-30",10.8502,11.1105,10.6456,10.971,33823680.0],["2022-08-31",10.971,11.2592,10.5526,10.6642,29820118.0],["2022-09-01",10.6642,10.8873,10.376,10.7293,26842980.0],["2022-09-02",10.7293,10.7758,10.3016,10.4411,27979180.0],["2022-09-05",10.4411,10.878,10.44106388092041,10.6921,17506686.0],["2022-09-06",10.6921,11.157,10.692095756530762,10.9896,21518468.0],["2022-09-07",10.9896,11.0082,10.7479,10.9152,11545579.0],["2022-09-08",10.9152,11.9937,10.915234565734863,11.7985,43956683.0],["2022-09-09",11.7985,11.9751,11.5103,11.8543,37333462.0],["2022-09-13",11.8543,12.5888,11.854280471801758,12.3006,46599706.0],["2022-09-14",12.3006,12.347,11.7706,12.2541,33180851.0],["2022-09-15",12.2541,12.254073143005371,11.4917,11.6776,33792450.0],["2022-09-16",11.6776,11.677629470825195,11.3522,11.4173,27770540.0],["2022-09-19",11.4173,11.594,11.2035,11.3429,26139627.0],["2022-09-20",11.3429,11.6776,11.1384,11.5382,27405157.0],["2022-09-21",11.5382,12.1518,11.3336,12.0774,36868164.0],["2022-09-22",12.0774,12.44,11.7985,12.2448,41243205.0],["2022-09-23",12.2448,12.4028,11.9194,12.1332,27943038.0],["2022-09-26",12.1332,12.133204460144043,11.4731,11.6683,28159535.0],["2022-09-27",11.6683,11.7148,11.0268,11.5289,49930581.0],["2022-09-28",11.5289,11.528868675231934,11.064,11.2035,23732936.0],["2022-09-29",11.2035,12.0588,11.20345687866211,11.8915,37310123.0],["2022-09-30",11.8915,12.1332,11.8078,11.9566,28732083.0],["2022-10-10",11.9566,12.3935,11.9008,11.9844,24359864.0],["2022-10-11",11.9844,12.2913,11.7892,12.0867,16611969.0],["2022-10-12",12.0867,12.3842,11.9008,12.3656,21262470.0],["2022-10-13",12.3656,12.365641593933105,11.5289,12.0216,39828511.0],["2022-10-14",12.0216,12.5888,11.8543,12.3656,27808188.0],["2022-10-17",12.3656,12.4121,11.9101,12.3192,26025283.0],["2022-10-18",12.3192,12.9607,12.1983,12.8026,38658382.0],["2022-10-19",12.8026,12.802623748779297,11.8171,11.9473,33207965.0],["2022-10-20",11.9473,12.1611,11.7427,11.9473,17424564.0],["2022-10-21",11.9473,12.1611,11.7148,11.7334,15780649.0],["2022-10-24",11.7334,12.6074,11.733413696289062,12.4586,28487758.0],["2022-10-25",12.4586,12.626,11.845,11.9659,37260889.0],["2022-10-26",11.9659,12.3842,11.9473,12.2541,26366472.0],["2022-10-27",12.2541,13.3791,12.254073143005371,12.9235,48435560.0],["2022-10-28",12.9235,13.4813,12.7189,13.2489,56936078.0],["2022-10-31",13.2489,13.4627,12.5051,13.2768,33915835.0],["2022-11-01",13.2768,13.27679443359375,12.7375,13.128,29832019.0],["2022-11-02",13.128,13.1931,12.784,13.0165,21263272.0],["2022-11-03",13.0165,13.016464233398438,12.4586,12.6725,31255881.0],["2022-11-04",12.6725,12.9514,12.4121,12.7468,46145393.0],["2022-11-07",12.7468,13.5836,12.746838569641113,13.063,37159199.0],["2022-11-08",13.063,13.3791,13.0165,13.1559,31499692.0],["2022-11-09",13.1559,14.4576,13.155926704406738,13.7045,93949947.0],["2022-11-10",13.7045,13.9369,13.3698,13.816,41642920.0],["2022-11-11",13.816,15.2014,13.816046714782715,14.4483,89913370.0],["2022-11-14",14.4483,14.5413,13.8718,13.9555,52868242.0],["2022-11-15",13.9555,14.2251,13.8068,13.9648,38166261.0],["2022-11-16",13.9648,14.6807,13.8997,14.4483,35284667.0],["2022-11-17",14.4483,14.448275566101074,13.3698,13.7417,60348115.0],["2022-11-18",13.7417,13.8068,13.4256,13.658,22070497.0],["2022-11-21",13.658,14.1601,13.2675,14.0485,29882210.0],["2022-11-22",14.0485,14.1786,13.7975,13.8532,21721329.0],["2022-11-23",13.8532,14.1601,13.7045,13.9276,18023227.0],["2022-11-24",13.9276,14.4669,13.927617073059082,14.3181,29756288.0],["2022-11-25",14.3181,14.783,14.2251,14.4669,24335855.0],["2022-11-28",14.4669,14.5134,14.0113,14.2158,25099590.0],["2022-11-29",14.2158,14.215838432312012,13.7231,13.9741,42977007.0],["2022-11-30",13.9741,13.974104881286621,12.9514,13.2954,82483601.0],["2022-12-01",13.2954,13.6673,13.2024,13.5185,42679673.0],["2022-12-02",13.5185,13.9927,12.170394897460938,12.1704,104911299.0],["2022-12-05",12.1704,12.1704,12.170394897460938,12.1704,0.0],["2022-12-06",12.1704,12.1704,12.170394897460938,12.1704,0.0],["2022-12-07",12.1704,12.1704,12.170394897460938,12.1704,0.0],["2022-12-08",12.1704,12.1704,12.170394897460938,12.1704,0.0],["2022-12-09",12.1704,12.1704,12.170394897460938,12.1704,0.0],["2022-12-12",12.1704,13.2954,10.9896,11.2778,173151214.0],["2022-12-13",11.2778,11.6683,10.9989,11.5103,85768392.0],["2022-12-14",11.5103,11.9473,11.3057,11.501,73976873.0],["2022-12-15",11.501,11.500975608825684,10.6549,10.8316,109288919.0],["2022-12-16",10.8316,10.831557273864746,10.5247,10.6735,48969123.0],["2022-12-19",10.6735,10.8037,10.2272,10.3295,47156592.0],["2022-12-20",10.3295,10.3295,10.0227,10.1714,50136055.0],["2022-12-21",10.1714,10.4318,9.9669,10.0506,50475866.0],["2022-12-22",10.0506,10.2458,9.939,9.9669,35246162.0],["2022-12-23",9.9669,9.9948,9.5392,9.5764,49151242.0],["2022-12-26",9.5764,9.8925,9.4834,9.8553,37217053.0],["2022-12-27",9.8553,9.9204,9.5671,9.688,43476107.0],["2022-12-28",9.688,10.1621,9.6787,9.9483,53915933.0],["2022-12-29",9.9483,10.0785,9.7809,9.9483,25790324.0],["2022-12-30",9.9483,10.3853,9.9111,10.2644,66501769.0],["2023-01-03",10.2644,10.6642,10.0878,10.6084,54540790.0],["2023-01-04",10.6084,10.8687,10.4876,10.7665,47557743.0],["2023-01-05",10.7665,11.2499,10.5991,10.6363,64337269.0],["2023-01-06",10.6363,10.8409,10.4411,10.5061,48011999.0],["2023-01-09",10.5061,11.2592,10.506147384643555,11.157,62609702.0],["2023-01-10",11.157,11.156970024108887,10.9338,10.9989,28012209.0],["2023-01-11",10.9989,11.1477,10.8502,11.0082,27932306.0],["2023-01-12",11.0082,11.0733,10.7293,10.7851,34692389.0],["2023-01-13",10.7851,11.0454,10.785072326660156,10.971,37265659.0],["2023-01-16",10.971,11.1849,10.7665,10.8873,56559730.0],["2023-01-17",10.8873,10.88734245300293,10.5526,10.627,38431896.0],["2023-01-18",10.627,10.7386,10.5526,10.6456,27149824.0],["2023-01-19",10.6456,10.7758,10.5433,10.6549,32169207.0],["2023-01-20",10.6549,11.724115371704102,10.654906272888184,11.7241,124596127.0],["2023-01-30",11.7241,11.7427,11.3429,11.4173,89704443.0],["2023-01-31",11.4173,11.8543,11.2685,11.594,68898437.0],["2023-02-01",11.594,11.9473,11.5847,11.8264,78053565.0],["2023-02-02",11.8264,12.7189,11.826388359069824,12.4121,91400867.0],["2023-02-03",12.4121,12.412129402160645,11.9751,12.2169,55445128.0],["2023-02-06",12.2169,12.216882705688477,11.5289,11.6218,49645784.0],["2023-02-07",11.6218,11.8264,11.5661,11.8078,35158951.0],["2023-02-08",11.8078,11.807792663574219,11.5475,11.5847,29303303.0],["2023-02-09",11.5847,11.6683,11.4359,11.6404,24192210.0],["2023-02-10",11.6404,11.6404390335083,11.1291,11.2128,57337841.0],["2023-02-13",11.2128,11.2964,11.064,11.2685,26177593.0],["2023-02-14",11.2685,11.4359,11.157,11.4359,32859643.0],["2023-02-15",11.4359,11.4731,11.1663,11.2221,33652440.0],["2023-02-16",11.2221,11.222052574157715,10.7293,10.8966,41777136.0],["2023-02-17",10.8966,10.971,10.7758,10.8687,25613556.0],["2023-02-20",10.8687,11.0826,10.7851,11.0454,31671409.0],["2023-02-21",11.0454,11.157,10.9338,11.1198,35621365.0],["2023-02-22",11.1198,11.2035,10.9524,10.9896,37130329.0],["2023-02-23",10.9896,11.0733,10.8409,11.0454,31736617.0],["2023-02-24",11.0454,11.0826,10.9059,10.9617,28166232.0],["2023-02-27",10.9617,11.1663,10.7758,10.971,27775896.0],["2023-02-28",10.971,11.0361,10.6177,10.7851,45016113.0],["2023-03-01",10.7851,11.064,10.6921,11.0268,47666252.0],["2023-03-02",11.0268,11.02680492401123,10.6549,10.6828,54930004.0],["2023-03-03",10.6828,10.8687,10.6642,10.7386,31783054.0],["2023-03-06",10.7386,11.2406,10.7385835647583,11.1663,80216422.0],["2023-03-07",11.1663,11.7055,11.0919,11.4359,83634312.0],["2023-03-08",11.4359,11.435894012451172,10.8873,11.064,52866987.0],["2023-03-09",11.064,11.1849,10.878,11.0175,31074498.0],["2023-03-10",11.0175,11.6404,11.017509460449219,11.4359,68548278.0],["2023-03-13",11.4359,12.1518,11.435894012451172,12.1053,100080989.0],["2023-03-14",12.1053,12.8212,12.0123,12.1332,88341258.0],["2023-03-15",12.1332,12.3749,11.8357,12.2634,52982341.0],["2023-03-16",12.2634,12.5051,12.0867,12.2541,55465161.0],["2023-03-17",12.2541,12.3749,11.9008,12.3192,54351266.0],["2023-03-20",12.3192,13.221,12.319153785705566,13.1931,82852341.0],["2023-03-21",13.1931,13.193115234375,12.6074,12.6632,51577225.0],["2023-03-22",12.6632,12.66316032409668,12.2913,12.4307,45146520.0],["2023-03-23",12.4307,12.6446,12.3563,12.4865,47919184.0],["2023-03-24",12.4865,12.784,12.1797,12.189,51515075.0],["2023-03-27",12.189,12.2355,11.8543,12.0774,35940975.0],["2023-03-28",12.0774,12.2262,11.9844,12.0309,21197500.0],["2023-03-29",12.0309,12.1704,11.8078,11.9008,21810315.0],["2023-03-30",11.9008,12.0719,11.7297,12.0529,18853237.0],["2023-03-31",12.0529,12.5281,12.052855491638184,12.5186,38580761.0],["2023-04-03",12.5186,12.518619537353516,12.0624,12.2525,39651770.0],["2023-04-04",12.2525,12.8608,12.25246810913086,12.7467,43021829.0],["2023-04-06",12.7467,13.4216,12.746748924255371,13.2125,59040383.0],["2023-04-07",13.2125,13.21251392364502,12.8893,12.8988,33081759.0],["2023-04-10",12.8988,13.0889,12.6042,13.0794,26938804.0],["2023-04-11",13.0794,13.7733,12.8133,13.5737,45910025.0],["2023-04-12",13.5737,13.8684,13.3931,13.5547,31192420.0],["2023-04-13",13.5547,14.03,12.9654,13.146,48969065.0],["2023-04-14",13.146,13.6117,13.145976066589355,13.2315,54995535.0],["2023-04-17",13.2315,13.231525421142578,12.5091,12.6232,73351285.0],["2023-04-18",12.6232,12.6897,12.0529,12.1954,101339035.0],["2023-04-19",12.1954,12.2715,11.7867,11.8913,61915770.0],["2023-04-20",11.8913,11.891263008117676,11.2449,11.3875,65479778.0],["2023-04-21",11.3875,11.7012,11.387475967407227,11.435,43892075.0],["2023-04-24",11.435,11.5396,11.1308,11.1784,50440925.0],["2023-04-25",11.1784,11.5871,10.8742,11.0453,44810709.0],["2023-04-26",11.0453,11.3685,10.9692,11.2544,35899959.0],["2023-04-27",11.2544,11.634615898132324,11.0358,11.6346,45729544.0],["2023-04-28",11.6346,12.4521,11.416,12.224,71034183.0],["2023-05-04",12.224,12.8513,12.22395133972168,12.5281,49804429.0],["2023-05-05",12.5281,12.6707,12.2525,12.4236,24107340.0],["2023-05-08",12.4236,12.4426,12.0243,12.4141,20434735.0],["2023-05-09",12.4141,12.4616,12.1289,12.1574,22960695.0],["2023-05-10",12.1574,12.4331,11.8913,12.0148,23201991.0],["2023-05-11",12.0148,12.262,11.9388,12.0148,19112203.0],["2023-05-12",12.0148,12.014833450317383,11.473,11.5966,34864530.0],["2023-05-15",11.5966,11.9483,11.5015,11.9198,23901359.0],["2023-05-16",11.9198,11.9768,11.5491,11.5871,16506809.0],["2023-05-17",11.5871,11.587090492248535,11.3685,11.4255,19194944.0],["2023-05-18",11.4255,11.7202,11.4065,11.5871,22907633.0],["2023-05-19",11.5871,11.7392,11.34,11.6726,21241426.0],["2023-05-22",11.6726,11.7107,11.5776,11.6441,14189324.0],["2023-05-23",11.6441,11.644123077392578,11.4825,11.5491,9310723.0],["2023-05-24",11.5491,12.0053,11.549067497253418,11.8437,22114278.0],["2023-05-25",11.8437,11.843735694885254,11.454,11.6346,22665681.0],["2023-05-26",11.6346,11.7392,11.454,11.5776,20342936.0],["2023-05-29",11.5776,11.7867,11.473,11.7297,18785915.0],["2023-05-30",11.7297,12.0529,11.6441,11.8342,17134424.0],["2023-05-31",11.8342,12.4806,11.834230422973633,12.3095,41134531.0],["2023-06-01",12.3095,12.4046,12.0624,12.2049,23829218.0],["2023-06-02",12.2049,12.395,12.0529,12.1099,29096501.0],["2023-06-05",12.1099,12.10988712310791,11.7202,11.7297,19537855.0],["2023-06-06",11.7297,11.9578,11.5776,11.6441,15770043.0],["2023-06-07",11.6441,11.7677,11.4635,11.5015,17134576.0],["2023-06-08",11.5015,11.5396,11.2639,11.511,17924040.0],["2023-06-09",11.511,11.9293,11.511046409606934,11.8342,24740651.0],["2023-06-12",11.8342,11.8818,11.6536,11.8532,12229888.0],["2023-06-13",11.8532,11.853241920471191,11.6251,11.7107,17313974.0],["2023-06-14",11.7107,11.9768,11.6726,11.9198,22605734.0],["2023-06-15",11.9198,11.919778823852539,11.3875,11.5206,48144982.0],["2023-06-16",11.5206,11.7582,11.520550727844238,11.6631,25911512.0],["2023-06-19",11.6631,11.66313362121582,11.2924,11.4065,20597408.0],["2023-06-20",11.4065,11.454,11.2164,11.3399,15824655.0],["2023-06-21",11.3399,11.339948654174805,10.9407,11.0263,21271311.0],["2023-06-26",11.0263,11.2639,10.9312,11.0928,22454711.0],["2023-06-27",11.0928,11.1974,10.9787,11.1689,12601351.0],["2023-06-28",11.1689,11.168851852416992,10.8932,10.9978,23074316.0],["2023-06-29",10.9978,11.0928,10.7506,11.0833,24898062.0],["2023-06-30",11.0833,11.1974,10.8742,11.1213,21322280.0],["2023-07-03",11.1213,12.0243,11.121325492858887,11.7867,48673710.0],["2023-07-04",11.7867,11.8818,11.6061,11.6726,17563845.0],["2023-07-05",11.6726,11.8152,11.5966,11.7297,16167249.0],["2023-07-06",11.7297,11.7487,11.4065,11.473,19727472.0],["2023-07-07",11.473,11.5396,11.2544,11.454,14636838.0],["2023-07-10",11.454,11.7867,11.45401382446289,11.6631,16365792.0],["2023-07-11",11.6631,12.0814,11.5966,12.0529,31152953.0],["2023-07-12",12.0529,12.338,11.9483,12.0148,23414669.0],["2023-07-13",12.0148,12.5091,12.014833450317383,12.2144,39160563.0],["2023-07-14",12.2144,12.3665,12.1004,12.1194,13973012.0],["2023-07-17",12.1194,12.395,11.9578,12.3,25292444.0],["2023-07-18",12.3,12.7277,12.299994468688965,12.5661,36089577.0],["2023-07-19",12.5661,13.0224,12.566146850585938,12.9274,41467415.0],["2023-07-20",12.9274,13.0034,12.5757,12.6232,27655961.0],["2023-07-21",12.6232,12.6612,12.3855,12.6232,23899446.0],["2023-07-24",12.6232,12.7753,12.4521,12.5947,17820726.0],["2023-07-25",12.5947,12.6897,12.357,12.4521,18832850.0],["2023-07-26",12.4521,12.8228,12.4426,12.7753,23150841.0],["2023-07-27",12.7753,12.8418,12.5471,12.5757,15714824.0],["2023-07-28",12.5757,12.575651168823242,12.1954,12.4616,16633697.0],["2023-07-31",12.4616,12.6897,12.395,12.4236,18187261.0],["2023-08-01",12.4236,12.7372,12.423564910888672,12.5471,14775285.0],["2023-08-02",12.5471,12.547135353088379,12.3665,12.4806,21830951.0],["2023-08-03",12.4806,12.5947,12.3285,12.4901,13691182.0],["2023-08-04",12.4901,12.7563,12.4521,12.5566,22771636.0],["2023-08-07",12.5566,12.8608,12.4711,12.7658,21589596.0],["2023-08-08",12.7658,13.1555,12.6992,13.0414,35198019.0],["2023-08-09",13.0414,13.165,12.9559,13.0794,24180306.0],["2023-08-10",13.0794,13.2315,12.8513,13.1745,23265556.0],["2023-08-11",13.1745,13.1935,12.7182,12.7182,22079537.0],["2023-08-14",12.7182,13.0034,12.5661,12.9178,24964387.0],["2023-08-15",12.9178,12.9178466796875,12.5947,12.7182,12848514.0],["2023-08-16",12.7182,12.718233108520508,12.3855,12.5186,18210790.0],["2023-08-17",12.5186,12.7277,12.1859,12.6042,13602900.0],["2023-08-18",12.6042,12.6897,12.3665,12.4046,9520697.0],["2023-08-21",12.4046,12.6897,12.3665,12.5471,17053212.0],["2023-08-22",12.5471,12.9083,12.4711,12.8323,25343764.0],["2023-08-23",12.8323,13.0034,12.7182,12.7467,16784987.0],["2023-08-24",12.7467,14.011,12.746748924255371,13.6688,69633543.0],["2023-08-25",13.6688,13.7638,13.2505,13.3456,33685831.0],["2023-08-28",13.3456,13.7353,13.108,13.5262,40865220.0],["2023-08-29",13.5262,13.7638,13.4026,13.6308,30566257.0],["2023-08-30",13.6308,14.2106,13.630751609802246,13.9064,48223849.0],["2023-08-31",13.9064,14.1155,13.6878,13.7353,28563393.0],["2023-09-01",13.7353,13.8399,13.4692,13.6973,17981735.0],["2023-09-04",13.6973,13.8304,13.5547,13.6212,23861440.0],["2023-09-05",13.6212,13.7828,13.4597,13.6498,24266640.0],["2023-09-06",13.6498,13.8874,13.5262,13.6973,24960722.0],["2023-09-07",13.6973,13.7543,13.4977,13.5927,11193562.0],["2023-09-08",13.5927,14.0205,13.5832,13.7068,20633448.0],["2023-09-11",13.7068,13.8874,13.6498,13.7353,17440073.0],["2023-09-12",13.7353,13.8969,13.6403,13.7448,19954740.0],["2023-09-13",13.7448,13.8399,13.6308,13.8114,12030525.0],["2023-09-14",13.8114,14.2391,13.8018,14.087,38395262.0],["2023-09-15",14.087,14.5338,14.087011337280273,14.2296,40831384.0],["2023-09-18",14.2296,14.3056,13.8494,14.0585,38474798.0],["2023-09-19",14.0585,14.144,13.9444,14.03,18124142.0],["2023-09-20",14.03,14.1345,13.9349,13.9729,12909452.0],["2023-09-21",13.9729,13.972946166992188,13.6022,13.6783,27035390.0],["2023-09-22",13.6783,13.7258,13.146,13.3266,46342620.0],["2023-09-25",13.3266,13.5452,13.2125,13.4311,18021968.0],["2023-09-26",13.4311,13.6688,13.2505,13.5072,21618440.0],["2023-09-27",13.5072,13.6783,13.4121,13.5262,19279652.0],["2023-09-28",13.5262,13.5927,13.1745,13.5262,24087712.0],["2023-10-09",13.5262,13.6212,13.2125,13.5832,24679311.0],["2023-10-10",13.5832,13.8304,13.5452,13.6212,17302285.0],["2023-10-11",13.6212,13.6403,13.2505,13.3456,19045274.0],["2023-10-12",13.3456,13.5927,13.345590591430664,13.4311,15727368.0],["2023-10-13",13.4311,13.43113899230957,13.1175,13.3551,14878461.0],["2023-10-16",13.3551,13.7543,13.3361,13.5452,23697787.0],["2023-10-17",13.5452,13.8114,13.3646,13.7638,22139250.0],["2023-10-18",13.7638,13.9634,13.7543,13.8399,19674297.0],["2023-10-19",13.8399,13.8589,13.4501,13.6022,19891736.0],["2023-10-20",13.6022,13.9159,13.4311,13.4787,23586326.0],["2023-10-23",13.4787,13.6403,13.165,13.4121,17449910.0],["2023-10-24",13.4121,13.5547,13.1935,13.5167,16362431.0],["2023-10-25",13.5167,13.6498,13.3171,13.5167,13202220.0],["2023-10-26",13.5167,13.7353,13.4787,13.6878,12288344.0],["2023-10-27",13.6878,13.8684,13.3266,13.4406,15115442.0],["2023-10-30",13.4406,13.6022,12.4331,12.6422,64601850.0],["2023-10-31",12.6422,13.0034,12.6042,12.9464,25587592.0],["2023-11-01",12.9464,12.9559,12.7563,12.8228,14611167.0],["2023-11-02",12.8228,12.8893,12.6802,12.7753,13427470.0],["2023-11-03",12.7753,12.8133,12.4046,12.5376,34492646.0],["2023-11-06",12.5376,12.5852,12.2144,12.338,34642157.0],["2023-11-07",12.338,12.338016510009766,11.9103,12.0433,42023217.0],["2023-11-08",12.0433,12.043349266052246,11.7297,11.8627,32074314.0],["2023-11-09",11.8627,11.9293,11.7012,11.9103,20160036.0],["2023-11-10",11.9103,12.0338,11.8152,11.9103,19182560.0],["2023-11-13",11.9103,12.3475,11.7297,12.2715,28169526.0],["2023-11-14",12.2715,12.271479606628418,11.9293,12.1764,23787317.0],["2023-11-15",12.1764,12.9083,12.17642593383789,12.6897,50629499.0],["2023-11-16",12.6897,12.9559,12.5757,12.8418,27479762.0],["2023-11-17",12.8418,13.7068,12.841803550720215,13.6878,70960145.0],["2023-11-20",13.6878,13.687784194946289,13.1935,13.2505,37871537.0],["2023-11-21",13.2505,13.4501,13.2505,13.4026,21065781.0],["2023-11-22",13.4026,13.6212,13.2981,13.4501,27823302.0],["2023-11-23",13.4501,13.450148582458496,13.241,13.4501,18461346.0],["2023-11-24",13.4501,13.450148582458496,13.1745,13.3171,19233466.0],["2023-11-27",13.3171,13.6117,13.3170747756958,13.5357,26907303.0],["2023-11-28",13.5357,13.5642,13.26,13.4787,21753989.0],["2023-11-29",13.4787,14.049,13.478666305541992,13.9349,53670776.0],["2023-11-30",13.9349,14.0965,13.7733,14.068,27894780.0],["2023-12-01",14.068,14.1821,13.7923,14.068,25602345.0],["2023-12-04",14.068,14.7524,14.068000793457031,14.4672,53448547.0],["2023-12-05",14.4672,14.467227935791016,13.9159,14.0395,29935901.0],["2023-12-06",14.0395,14.068,13.6688,13.9729,25784918.0],["2023-12-07",13.9729,14.0585,13.6878,13.9729,13827865.0],["2023-12-08",13.9729,14.068,13.8018,14.011,17932405.0],["2023-12-11",14.011,14.010967254638672,13.6212,13.7638,24713477.0],["2023-12-12",13.7638,13.7733,13.5547,13.7258,21837164.0],["2023-12-13",13.7258,13.8209,13.5832,13.6688,18670126.0],["2023-12-14",13.6688,14.2011,13.668773651123047,13.9064,29558396.0],["2023-12-15",13.9064,14.0205,13.8114,13.9254,13694903.0],["2023-12-18",13.9254,13.925418853759766,13.6403,13.7828,15804793.0],["2023-12-19",13.7828,13.8209,13.6022,13.7543,10698870.0],["2023-12-20",13.7543,14.3246,13.75432300567627,14.125,29388760.0],["2023-12-21",14.125,14.2676,13.9634,14.2581,22966208.0],["2023-12-22",14.2581,14.4197,13.8684,14.2486,27105102.0],["2023-12-25",14.2486,14.5433,14.144,14.5052,24283254.0],["2023-12-26",14.5052,14.8189,14.4292,14.7239,28786082.0],["2023-12-27",14.7239,14.7904,14.4482,14.6288,26501700.0],["2023-12-28",14.6288,14.6478,14.0585,14.2961,45311378.0],["2023-12-29",14.2961,14.3151,14.068,14.2581,41225324.0],["2024-01-02",14.2581,14.3912,13.8874,14.106,21900061.0],["2024-01-03",14.106,14.4672,13.992,14.2866,38153303.0],["2024-01-04",14.2866,14.4197,14.106,14.3817,18670216.0],["2024-01-05",14.3817,14.4767,14.144,14.1631,11289292.0],["2024-01-08",14.1631,14.163054466247559,13.8684,13.8969,15353156.0],["2024-01-09",13.8969,13.9634,13.7448,13.8399,11999725.0],["2024-01-10",13.8399,13.9159,13.6973,13.7448,9732555.0],["2024-01-11",13.7448,13.7828,13.4787,13.5357,14958346.0],["2024-01-12",13.5357,13.8399,13.4787,13.7163,11755227.0],["2024-01-15",13.7163,14.0395,13.6783,13.7353,14992702.0],["2024-01-16",13.7353,13.7448,13.3266,13.5737,16705595.0],["2024-01-17",13.5737,13.57371997833252,13.222,13.222,20750457.0],["2024-01-18",13.222,13.2695,12.6802,13.2315,33406470.0],["2024-01-19",13.2315,13.2695,12.9749,13.146,15269695.0],["2024-01-22",13.146,13.165,12.2715,12.4806,19636428.0],["2024-01-23",12.4806,12.6422,12.243,12.5947,15759654.0],["2024-01-24",12.5947,13.165,12.5376,13.0984,27718478.0],["2024-01-25",13.0984,13.3741,13.0224,13.2125,18408431.0],["2024-01-26",13.2125,13.5452,13.0699,13.4121,19700959.0],["2024-01-29",13.4121,13.6117,13.3171,13.4311,14397523.0],["2024-01-30",13.4311,13.5927,13.2981,13.3836,16469601.0],["2024-01-31",13.3836,13.5737,13.0794,13.3836,23001685.0],["2024-02-01",13.3836,13.3931,13.0414,13.0699,14376095.0],["2024-02-02",13.0699,13.5642,13.0224,13.4216,20271164.0],["2024-02-05",13.4216,13.4977,12.9749,13.2505,20941069.0],["2024-02-06",13.2505,13.9064,12.9274,13.8969,32325526.0],["2024-02-07",13.8969,14.3437,13.8019,14.3151,42751275.0],["2024-02-08",14.3151,14.5908,13.8209,14.1535,44823063.0],["2024-02-19",14.1535,14.153549194335938,13.5452,13.7638,41026715.0],["2024-02-20",13.7638,14.3056,13.6022,14.2296,30193662.0],["2024-02-21",14.2296,14.3342,14.0015,14.03,26562355.0],["2024-02-22",14.03,14.1345,13.8969,14.03,18113863.0],["2024-02-23",14.03,14.049,13.7543,13.8494,24787993.0],["2024-02-26",13.8494,14.011,13.7448,13.7638,20569591.0],["2024-02-27",13.7638,14.1631,13.6783,14.0775,26285912.0],["2024-02-28",14.0775,14.2866,13.9729,14.068,26708031.0],["2024-02-29",14.068,14.2866,13.9825,14.2391,19674945.0],["2024-03-01",14.2391,14.5148,14.1155,14.4862,34444644.0],["2024-03-04",14.4862,14.9805,14.486238479614258,14.6859,33508262.0],["2024-03-05",14.6859,15.2467,14.68585205078125,14.971,56176956.0],["2024-03-06",14.971,15.2372,14.9235,15.1611,28796011.0],["2024-03-07",15.1611,15.9121,15.16112232208252,15.817,55778039.0],["2024-03-08",15.817,15.9596,15.3988,15.893,33430701.0],["2024-03-11",15.893,16.0071,15.6079,15.8455,25958075.0],["2024-03-12",15.8455,15.845511436462402,15.1611,15.3132,36977323.0],["2024-03-13",15.3132,15.313209533691406,14.7809,15.1421,41727088.0],["2024-03-14",15.1421,15.5604,15.142112731933594,15.2657,25033037.0],["2024-03-15",15.2657,15.8265,15.0661,15.8075,29804247.0],["2024-03-18",15.8075,15.9025,15.3988,15.8645,29196135.0],["2024-03-19",15.8645,15.9976,15.6649,15.741,18873669.0],["2024-03-20",15.741,15.741,15.4653,15.5508,18926714.0],["2024-03-21",15.5508,16.2638,15.5508451461792,15.9786,28031124.0],["2024-03-22",15.9786,15.97858715057373,15.4463,15.5889,23052069.0],["2024-03-25",15.5889,16.0927,15.588865280151367,15.9025,31625368.0],["2024-03-26",15.9025,15.9786,15.5604,15.741,18601317.0],["2024-03-27",15.741,16.1497,15.6649,15.9311,29321007.0],["2024-03-28",15.9311,16.1497,15.7314,16.0831,25995390.0],["2024-03-29",16.0831,17.2143,16.083147048950195,17.1953,40187421.0],["2024-04-01",17.1953,17.7656,17.1097,17.6991,36814073.0],["2024-04-02",17.6991,17.699064254760742,17.1287,17.2808,30896751.0],["2024-04-03",17.2808,17.7846,17.28082847595215,17.547,32771519.0],["2024-04-08",17.547,18.4595,17.5375,17.8131,53278259.0],["2024-04-09",17.8131,17.8702,17.2143,17.4329,36855468.0],["2024-04-10",17.4329,18.1458,17.43291473388672,18.0222,47067720.0],["2024-04-11",18.0222,19.391,17.6135,18.5546,51695416.0],["2024-04-12",18.5546,19.9994,18.554553985595703,19.7237,55532093.0],["2024-04-15",19.7237,19.723716735839844,18.3074,19.296,59805856.0],["2024-04-16",19.296,19.5811,18.3454,18.4215,49412506.0],["2024-04-17",18.4215,18.8967,18.393,18.7732,31172872.0],["2024-04-18",18.7732,18.773176193237305,17.7561,18.3454,68391564.0],["2024-04-19",18.3454,19.0108,18.3169,18.6116,46496552.0],["2024-04-22",18.6116,18.6496,17.7941,17.8797,44587452.0],["2024-04-23",17.8797,17.879667282104492,16.8816,17.0242,50222261.0],["2024-04-24",17.0242,17.6991,17.024181365966797,17.642,50747376.0],["2024-04-25",17.642,18.0222,17.2903,17.528,43146319.0],["2024-04-26",17.528,18.2314,17.4709,18.1553,45667910.0],["2024-04-29",18.1553,18.155324935913086,17.2998,17.4899,55986434.0],["2024-04-30",17.4899,18.0032,17.4519,17.604,32988686.0],["2024-05-06",17.604,17.7751,17.0242,17.6325,66189084.0],["2024-05-07",17.6325,18.0888,17.5375,17.642,35178352.0],["2024-05-08",17.642,17.9557,17.2143,17.7846,41224769.0],["2024-05-09",17.7846,18.2314,17.661,18.0603,30373106.0],["2024-05-10",18.0603,18.7067,18.060272216796875,18.5812,44398288.0],["2024-05-13",18.5812,18.581241607666016,17.848,18.0892,37591881.0],["2024-05-14",18.0892,18.4848,18.041,18.34,24985280.0],["2024-05-15",18.34,19.189,18.2243,18.6198,32217489.0],["2024-05-16",18.6198,19.189,18.3401,18.4076,31893970.0],["2024-05-17",18.4076,18.4751,17.9541,18.4269,23675118.0],["2024-05-20",18.4269,20.2599,18.4268798828125,20.0091,52631819.0],["2024-05-21",20.0091,20.1538,18.7935,18.8321,42639180.0],["2024-05-22",18.8321,18.9575,18.4076,18.4365,24086818.0],["2024-05-23",18.4365,18.533,17.4814,18.0506,40284877.0],["2024-05-24",18.0506,18.2725,17.7998,18.1278,26743564.0],["2024-05-27",18.1278,18.6681,18.127805709838867,18.3304,25365365.0],["2024-05-28",18.3304,18.7163,18.2532,18.3111,26866205.0],["2024-05-29",18.3111,19.2373,18.2339,18.7356,38250301.0],["2024-05-30",18.7356,18.7356014251709,17.6937,17.8384,39653353.0],["2024-05-31",17.8384,18.6681,17.838376998901367,18.6681,37326441.0],["2024-06-03",18.6681,18.66806983947754,17.5104,17.7708,45548116.0],["2024-06-04",17.7708,18.1182,17.3753,17.9927,37820034.0],["2024-06-05",17.9927,17.99273681640625,17.2499,17.3078,40441144.0],["2024-06-06",17.3078,18.1278,17.30776023864746,17.8963,33074217.0],["2024-06-07",17.8963,18.2146,17.5393,17.8963,24960423.0],["2024-06-11",17.8963,17.89626121520996,16.7193,16.9701,53224293.0],["2024-06-12",16.9701,17.192,16.8254,17.0087,34745924.0],["2024-06-13",17.0087,17.008684158325195,15.986,16.5263,87550288.0],["2024-06-14",16.5263,16.5456,16.1404,16.1983,57334031.0],["2024-06-17",16.1983,16.4009,15.851,16.015,49605023.0],["2024-06-18",16.015,16.0922,15.7063,15.822,46958061.0],["2024-06-19",15.822,16.4684,15.7834,16.1115,48283676.0],["2024-06-20",16.1115,16.5842,16.0729,16.2948,37133439.0],["2024-06-21",16.2948,16.7675,16.2079,16.2851,35462500.0],["2024-06-24",16.2851,16.285114288330078,15.6387,15.7063,31807380.0],["2024-06-25",15.7063,15.9378,15.5423,15.687,23244745.0],["2024-06-26",15.687,15.686966896057129,15.2818,15.5326,28762058.0],["2024-06-27",15.5326,15.532605171203613,15.0985,15.1563,25119017.0],["2024-06-28",15.1563,15.8606,15.1178,15.7159,30240800.0],["2024-07-01",15.7159,16.4298,15.6484,16.3526,36843259.0],["2024-07-02",16.3526,16.6421,16.0536,16.2658,30232024.0],["2024-07-03",16.2658,16.4009,15.8606,16.015,28842544.0],["2024-07-04",16.015,16.6517,16.014984130859375,16.2272,45429048.0],["2024-07-05",16.2272,17.3946,16.1886,17.3174,47830893.0],["2024-07-08",17.3174,17.7901,17.3078,17.4042,43459423.0],["2024-07-09",17.4042,17.5875,17.1727,17.4621,23514715.0],["2024-07-10",17.4621,17.6551,16.9508,17.0666,31181032.0],["2024-07-11",17.0666,17.5682,16.9315,17.4814,35272228.0],["2024-07-12",17.4814,18.1375,16.6614,16.8157,44587651.0],["2024-07-15",16.8157,17.5297,16.4877,17.4139,42310066.0],["2024-07-16",17.4139,18.4269,17.413883209228516,18.2436,46251660.0],["2024-07-17",18.2436,18.8996,17.7226,17.9927,50612789.0],["2024-07-18",17.9927,18.0506,17.5586,17.9927,29610421.0],["2024-07-19",17.9927,17.99273681640625,16.9797,17.5007,30137914.0],["2024-07-22",17.5007,17.7033,16.9315,17.5297,32917464.0],["2024-07-23",17.5297,17.6358,16.3044,16.4105,39103002.0],["2024-07-24",16.4105,16.6517,16.1886,16.6035,24412741.0],["2024-07-25",16.6035,16.603487014770508,15.9378,16.1693,33838583.0],["2024-07-26",16.1693,16.6131,16.0246,16.3044,21937906.0],["2024-07-29",16.3044,17.028,16.304410934448242,16.4298,23571059.0],["2024-07-30",16.4298,16.5552,16.0439,16.4974,12776309.0],["2024-07-31",16.4974,17.356,16.497364044189453,17.1534,26179798.0],["2024-08-01",17.1534,17.6647,17.153400421142578,17.4139,26592831.0],["2024-08-02",17.4139,17.4525,16.7096,17.2016,29978214.0],["2024-08-05",17.2016,17.5393,16.4974,17.0569,36499351.0],["2024-08-06",17.0569,17.2692,16.507,16.7578,31283161.0],["2024-08-07",16.7578,16.9797,16.507,16.6807,16773635.0],["2024-08-08",16.6807,16.680667877197266,16.2272,16.4877,18793014.0],["2024-08-09",16.4877,16.835,16.487714767456055,16.5456,13006787.0],["2024-08-12",16.5456,16.864,16.4009,16.7,10748059.0],["2024-08-13",16.7,17.2306,16.6614,16.8543,18684359.0],["2024-08-14",16.8543,17.1148,16.6421,16.6614,10213956.0],["2024-08-15",16.6614,16.7096,16.3623,16.6228,12367859.0],["2024-08-16",16.6228,16.6807,15.822,16.1404,32296707.0],["2024-08-19",16.1404,17.1727,16.14040184020996,16.9219,33482181.0],["2024-08-20",16.9219,16.9797,16.4684,16.7964,16554792.0],["2024-08-21",16.7964,17.5297,16.7,17.4042,25538388.0],["2024-08-22",17.4042,17.40423583984375,16.9508,17.0569,18289038.0],["2024-08-23",17.0569,17.056922912597656,16.6421,16.9219,12309550.0],["2024-08-26",16.9219,17.1052,16.2948,16.6517,19716063.0],["2024-08-27",16.6517,16.6903,16.1983,16.4202,15581167.0],["2024-08-28",16.4202,16.835,15.8799,15.9764,22425251.0],["2024-08-29",15.9764,16.4877,15.8703,16.3334,17658493.0],["2024-08-30",16.3334,16.333354949951172,15.4265,15.494,61351155.0],["2024-09-02",15.494,15.494013786315918,14.7704,15.2914,40584900.0],["2024-09-03",15.2914,15.291415214538574,14.7704,14.838,30553904.0],["2024-09-04",14.838,15.0695,14.6643,14.7897,19563475.0],["2024-09-05",14.7897,15.0213,14.6933,14.8959,18244709.0],["2024-09-06",14.8959,15.2818,14.838,15.2046,23928869.0],["2024-09-09",15.2046,15.204587936401367,14.5389,14.8669,23314401.0],["2024-09-10",14.8669,15.0406,14.7415,15.0213,16431800.0],["2024-09-11",15.0213,15.4554,14.973,15.3975,23028555.0],["2024-09-12",15.3975,15.5519,15.1081,15.4265,16207300.0],["2024-09-13",15.4265,16.1983,15.426481246948242,16.1115,32903579.0],["2024-09-18",16.1115,16.3719,15.1178,15.6098,29701389.0],["2024-09-19",15.6098,15.6484,15.0888,15.5905,31029252.0],["2024-09-20",15.5905,16.1597,15.4554,16.0729,24888957.0],["2024-09-23",16.0729,16.6903,16.07286834716797,16.4009,30187854.0],["2024-09-24",16.4009,16.536,15.9957,16.2658,39440740.0],["2024-09-25",16.2658,17.0569,16.26582145690918,16.6517,34847530.0],["2024-09-26",16.6517,16.835,16.4877,16.8254,24298451.0],["2024-09-27",16.8254,17.2499,15.8317,17.0955,106520143.0],["2024-09-30",17.0955,18.3979,16.4009,17.9541,125735794.0],["2024-10-08",17.9541,19.2952,16.7868,17.6454,156837345.0],["2024-10-09",17.6454,17.9059,16.3623,16.4588,84394224.0],["2024-10-10",16.4588,16.9797,16.1308,16.6131,64579170.0],["2024-10-11",16.6131,17.4525,16.61313247680664,16.9219,62960860.0],["2024-10-14",16.9219,17.6454,16.5456,17.4525,60803403.0],["2024-10-15",17.4525,17.452472686767578,16.8061,16.864,42863662.0],["2024-10-16",16.864,17.6358,16.863971710205078,17.5779,58458057.0],["2024-10-17",17.5779,17.8287,17.3753,17.6068,48253822.0],["2024-10-18",17.6068,18.4269,17.606834411621094,18.1664,70188287.0],["2024-10-21",18.1664,18.9286,18.16639518737793,18.7163,48636704.0],["2024-10-22",18.7163,19.025,18.2918,18.726,36102334.0],["2024-10-23",18.726,19.2855,18.5716,18.6102,41058221.0],["2024-10-24",18.6102,18.610185623168945,17.8094,18.1278,41476436.0],["2024-10-25",18.1278,18.127805709838867,17.6068,17.713,26884352.0],["2024-10-28",17.713,17.8094,17.5393,17.684,28373558.0],["2024-10-29",17.684,18.3593,17.4621,17.9927,37250021.0],["2024-10-30",17.9927,18.3979,17.713,18.0506,34922969.0],["2024-10-31",18.0506,18.050622940063477,17.3656,17.4235,42223371.0],["2024-11-01",17.4235,17.684,17.0955,17.3656,31792174.0],["2024-11-04",17.3656,17.5007,17.1245,17.3849,27478316.0],["2024-11-05",17.3849,17.5489,17.1534,17.5297,34096766.0],["2024-11-06",17.5297,17.7612,17.0762,17.2209,50352812.0],["2024-11-07",17.2209,17.220932006835938,15.822,16.507,67630650.0],["2024-11-08",16.507,16.7675,16.015,16.1886,59135899.0],["2024-11-11",16.1886,16.188642501831055,15.6194,15.9185,41773264.0],["2024-11-12",15.9185,16.1211,15.5423,15.8124,47810206.0],["2024-11-13",15.8124,16.2851,15.7931,16.0729,32009071.0],["2024-11-14",16.0729,16.2755,15.8027,16.0053,24376239.0],["2024-11-15",16.0053,16.4202,15.8703,15.8799,30387326.0],["2024-11-18",15.8799,16.2369,15.4844,15.6001,35546004.0],["2024-11-19",15.6001,16.2562,15.600137710571289,16.0729,27597281.0],["2024-11-20",16.0729,16.4009,15.9667,16.2658,30259136.0],["2024-11-21",16.2658,16.6903,16.2658,16.6517,27250740.0],["2024-11-22",16.6517,16.7675,16.3334,16.4491,25898618.0],["2024-11-25",16.4491,16.7771,15.8413,16.0439,26529229.0],["2024-11-26",16.0439,16.043926239013672,15.4844,15.5423,26001640.0],["2024-11-27",15.5423,15.8124,15.3397,15.8124,14971270.0],["2024-11-28",15.8124,15.8896,15.4844,15.5133,21272930.0],["2024-11-29",15.5133,15.7352,15.4651,15.7063,20431529.0],["2024-12-02",15.7063,16.1886,15.70626163482666,16.0922,32725924.0],["2024-12-03",16.0922,16.304410934448242,15.9667,16.3044,17895666.0],["2024-12-04",16.3044,16.4877,16.1404,16.343,15325916.0],["2024-12-05",16.343,16.3526,16.1115,16.1983,13263089.0],["2024-12-06",16.1983,16.4202,16.0729,16.2369,16910356.0],["2024-12-09",16.2369,16.6903,16.236879348754883,16.5456,19877814.0],["2024-12-10",16.5456,16.9894,16.54559898376465,16.5842,26803050.0],["2024-12-11",16.5842,16.9604,16.584192276000977,16.6614,24873591.0],["2024-12-12",16.6614,17.0666,16.5456,16.671,41363639.0],["2024-12-13",16.671,16.6710205078125,16.1115,16.3237,94257487.0],["2024-12-16",16.3237,16.5167,15.7641,16.0053,43548007.0],["2024-12-17",16.0053,16.15,15.6291,15.6387,22045741.0],["2024-12-18",15.6387,15.7159,15.3782,15.523,22185658.0],["2024-12-19",15.523,15.522956848144531,14.9248,15.2046,29101293.0],["2024-12-20",15.2046,15.3397,15.0116,15.0502,24568908.0],["2024-12-23",15.0502,15.3686,15.0406,15.1853,24493962.0],["2024-12-24",15.1853,15.2721,15.0116,15.2046,24619915.0],["2024-12-25",15.2046,15.2432,14.7512,14.809,21204552.0],["2024-12-26",14.809,15.1467,14.7512,15.002,25606558.0],["2024-12-27",15.002,15.1081,14.8573,14.8766,16662401.0],["2024-12-30",14.8766,15.0309,14.7801,14.809,22538259.0],["2024-12-31",14.809,14.9827,14.6836,14.8283,23676277.0],["2025-01-02",14.8283,15.6484,14.809,15.4361,53725547.0],["2025-01-03",15.4361,16.0825,15.436129570007324,15.7449,46646047.0],["2025-01-06",15.7449,16.015,15.4168,15.7449,29883870.0],["2025-01-07",15.7449,16.1597,15.658,16.1308,21099516.0],["2025-01-08",16.1308,16.2465,15.8799,16.015,21714600.0],["2025-01-09",16.015,16.1597,15.8799,15.9282,16223276.0],["2025-01-10",15.9282,16.1983,15.7545,16.0922,20767822.0],["2025-01-13",16.0922,16.5938,15.9185,16.4009,26901264.0],["2025-01-14",16.4009,16.400888442993164,16.015,16.1886,26010798.0],["2025-01-15",16.1886,16.2948,15.8992,16.0246,20447456.0],["2025-01-16",16.0246,16.1693,15.8799,15.9957,28940923.0],["2025-01-17",15.9957,16.2079,15.8124,15.9957,18961907.0],["2025-01-20",15.9957,15.995688438415527,15.5037,15.6677,25889452.0],["2025-01-21",15.6677,15.667670249938965,15.2721,15.4361,24568478.0],["2025-01-22",15.4361,16.1886,15.436129570007324,15.9764,37506204.0],["2025-01-23",15.9764,16.1115,15.6387,15.7641,29205883.0],["2025-01-24",15.7641,16.1115,15.6098,16.0439,28317646.0],["2025-01-27",16.0439,16.3334,15.9378,16.1018,17680834.0],["2025-02-05",16.1018,17.0955,16.1018123626709,16.835,44507356.0],["2025-02-06",16.835,17.0569,16.6324,16.7386,23905582.0],["2025-02-07",16.7386,17.1245,16.6421,17.0087,27487755.0],["2025-02-10",17.0087,17.3656,16.6903,17.0666,30631258.0],["2025-02-11",17.0666,17.8866,17.066570281982422,17.5297,42378197.0],["2025-02-12",17.5297,17.529653549194336,17.0183,17.163,25969969.0],["2025-02-13",17.163,17.4139,17.0762,17.1052,16530858.0],["2025-02-14",17.1052,17.3849,16.9026,17.192,25145980.0],["2025-02-17",17.192,17.191987991333008,16.4781,16.7289,31295457.0],["2025-02-18",16.7289,16.9122,16.5649,16.8254,15218583.0],["2025-02-19",16.8254,17.1245,16.7,16.7771,20741393.0],["2025-02-20",16.7771,16.9412,16.6903,16.8254,16196454.0],["2025-02-21",16.8254,16.8833,16.3334,16.3912,21513673.0],["2025-02-24",16.3912,16.4781,16.15,16.3044,20989472.0],["2025-02-25",16.3044,16.6421,15.986,16.015,22298860.0],["2025-02-26",16.015,16.1018,15.6484,15.7352,23819771.0],["2025-02-27",15.7352,15.8124,15.5423,15.6291,20797287.0],["2025-02-28",15.6291,15.8317,15.4361,15.5519,24769089.0],["2025-03-03",15.5519,15.7834,15.4361,15.494,20649872.0],["2025-03-04",15.494,16.1983,15.494013786315918,16.0536,26938186.0],["2025-03-05",16.0536,16.3334,15.9957,16.3044,15944729.0],["2025-03-06",16.3044,16.4491,16.1211,16.1693,21563777.0],["2025-03-07",16.1693,16.2948,16.0632,16.1404,16585074.0],["2025-03-10",16.1404,16.4588,16.1211,16.2851,18001933.0],["2025-03-11",16.2851,16.343002319335938,15.8799,16.343,17484046.0],["2025-03-12",16.343,16.6035,16.2272,16.5167,18114502.0],["2025-03-13",16.5167,16.8736,16.516658782958984,16.7482,21532225.0],["2025-03-14",16.7482,17.6551,16.748199462890625,17.2595,43008239.0],["2025-03-17",17.2595,17.4428,16.9315,17.0087,24786978.0],["2025-03-18",17.0087,17.9927,17.008684158325195,17.8094,41238167.0],["2025-03-19",17.8094,18.3593,17.809432983398438,18.2725,41289233.0],["2025-03-20",18.2725,18.6005,18.0217,18.0892,35515848.0],["2025-03-21",18.0892,18.089214324951172,17.3271,17.4332,39067672.0],["2025-03-24",17.4332,17.8094,17.3078,17.684,26109889.0],["2025-03-25",17.684,17.9445,17.4814,17.7612,18261059.0],["2025-03-26",17.7612,17.9349,17.356,17.4814,23379590.0],["2025-03-27",17.4814,17.5779,17.1438,17.4621,15532663.0],["2025-03-28",17.4621,18.0699,17.462121963500977,18.041,34290500.0],["2025-03-31",18.041,18.6488,17.848,18.5234,51284703.0],["2025-04-01",18.5234,18.9189,18.041,18.1085,45986152.0],["2025-04-02",18.1085,18.1375,17.6647,17.7998,25860238.0],["2025-04-03",17.7998,18.3304,17.5682,17.5972,30083181.0],["2025-04-07",17.5972,17.6937,16.015,17.2499,50621502.0],["2025-04-08",17.2499,17.7515,16.8833,17.4814,50997154.0],["2025-04-09",17.4814,18.2146,17.0762,18.0989,49410564.0],["2025-04-10",18.0989,19.2373,17.7515,18.9286,52519800.0],["2025-04-11",18.9286,20.0477,18.92855453491211,19.3241,52551506.0],["2025-04-14",19.3241,20.4432,19.1794,20.1152,47171782.0],["2025-04-15",20.1152,20.8774,19.739,20.5397,38839570.0],["2025-04-16",20.5397,21.803531646728516,20.539701461791992,21.8035,48642367.0],["2025-04-17",21.8035,22.7201,20.6844,20.9835,59178313.0],["2025-04-18",20.9835,21.08,20.0766,20.2406,46446149.0],["2025-04-21",20.2406,21.7649,20.240623474121094,21.7553,53431036.0],["2025-04-22",21.7553,21.7939,21.1089,21.3887,61780191.0],["2025-04-23",21.3887,21.38868522644043,19.6907,19.8354,84188179.0],["2025-04-24",19.8354,20.2117,19.5556,19.6811,38768520.0],["2025-04-25",19.6811,19.9223,19.2759,19.3916,44250775.0],["2025-04-28",19.3916,19.6811,19.2373,19.4495,19952022.0],["2025-04-29",19.4495,19.6521,19.2855,19.4688,16139080.0],["2025-04-30",19.4688,19.7679,19.3916,19.5364,21788409.0],["2025-05-06",19.5364,20.1345,19.53635025024414,19.8837,40365771.0],["2025-05-07",19.8837,20.0284,19.1794,19.9415,41018719.0],["2025-05-08",19.9415,20.0284,19.4302,19.4688,27356713.0],["2025-05-09",19.4688,19.4785,19.1119,19.4013,23017844.0],["2025-05-12",19.4013,19.40128517150879,18.1664,18.8803,45760489.0],["2025-05-13",18.8803,19.3723,18.6198,19.3048,37206917.0],["2025-05-14",19.3048,19.304807662963867,18.7163,18.89,31555435.0],["2025-05-15",18.89,19.054,18.6681,18.8996,26453264.0],["2025-05-16",18.8996,19.2662,18.7549,18.9382,20534338.0],["2025-05-19",18.9382,19.5942,18.8514,19.0057,24303417.0],["2025-05-20",19.0057,19.6201,19.005735397338867,19.2662,28760243.0],["2025-05-21",19.2662,20.3475,19.26622200012207,20.2492,45821382.0],["2025-05-22",20.2492,20.6031,19.9346,19.9346,30735189.0],["2025-05-23",19.9346,20.2492,19.7282,20.1902,27320016.0],["2025-05-26",20.1902,20.5441,19.9445,20.2099,23257765.0],["2025-05-27",20.2099,20.3278,19.4923,19.5906,17233790.0],["2025-05-28",19.5906,19.8462,19.4726,19.6496,14777001.0],["2025-05-29",19.6496,19.649580001831055,18.991,19.5021,20151484.0],["2025-05-30",19.5021,19.856,19.2761,19.3547,16686555.0],["2025-06-03",19.3547,20.2295,19.35468864440918,20.0329,28963189.0],["2025-06-04",20.0329,20.259,19.797,19.9052,17327112.0],["2025-06-05",19.9052,20.1017,19.5513,19.5906,15654765.0],["2025-06-06",19.5906,20.2787,19.590600967407227,19.9346,23296928.0],["2025-06-09",19.9346,19.934642791748047,19.3252,19.6594,28051014.0],["2025-06-10",19.6594,19.659408569335938,19.2171,19.4038,23671322.0],["2025-06-11",19.4038,19.738,19.3252,19.5316,16022146.0],["2025-06-12",19.5316,19.9543,19.3842,19.8953,26922169.0],["2025-06-13",19.8953,20.7112,19.895322799682617,20.5637,44471611.0],["2025-06-16",20.5637,20.6424,20.0919,20.1509,25626680.0],["2025-06-17",20.1509,20.3573,19.9936,20.0723,17287095.0],["2025-06-18",20.0723,20.2295,19.738,19.9641,20837065.0],["2025-06-19",19.9641,19.964130401611328,19.512,19.6103,16968996.0],["2025-06-20",19.6103,19.610261917114258,18.5978,18.8239,39516868.0],["2025-06-23",18.8239,19.1384,18.6863,19.0401,20569249.0],["2025-06-24",19.0401,19.040138244628906,18.5093,18.5978,36995768.0],["2025-06-25",18.5978,18.6469,18.4307,18.588,24268861.0],["2025-06-26",18.588,18.873,18.3914,18.7256,22703194.0],["2025-06-27",18.7256,18.8141,18.47,18.5487,24635591.0],["2025-06-30",18.5487,18.8239,18.3815,18.6175,26033600.0],["2025-07-01",18.6175,19.2564,18.617462158203125,19.2072,30296462.0],["2025-07-02",19.2072,19.394,18.932,18.9713,24109891.0],["2025-07-03",18.9713,19.1188,18.7649,18.9713,14202140.0],["2025-07-04",18.9713,18.971328735351562,18.5192,18.5978,25403092.0],["2025-07-07",18.5978,18.7158,18.1653,18.5781,17871064.0],["2025-07-08",18.5781,18.9222,18.4405,18.5487,20993320.0],["2025-07-09",18.5487,18.548654556274414,18.185,18.2341,21343748.0],["2025-07-10",18.2341,18.4209,18.2144,18.2538,13852638.0],["2025-07-11",18.2538,18.4995,18.253761291503906,18.4504,20519491.0],["2025-07-14",18.4504,18.9222,18.450355529785156,18.7649,33416988.0],["2025-07-15",18.7649,18.8435,18.4405,18.588,34082016.0],["2025-07-16",18.588,18.6568,18.3717,18.5388,19404390.0],["2025-07-17",18.5388,18.5781,18.3815,18.4504,16381208.0],["2025-07-18",18.4504,18.8435,18.4307,18.8141,21588817.0],["2025-07-21",18.8141,19.0205,18.6666,18.9025,21803298.0],["2025-07-22",18.9025,19.6103,18.90252113342285,19.4038,38553276.0],["2025-07-23",19.4038,19.6398,19.0991,19.1384,20734260.0],["2025-07-24",19.1384,19.13843536376953,18.4995,18.7747,50873250.0],["2025-07-25",18.7747,18.774736404418945,18.4405,18.4897,26612539.0],["2025-07-28",18.4897,18.489673614501953,17.9785,18.1063,35214732.0],["2025-07-29",18.1063,18.10631561279297,17.8213,18.0473,23903320.0],["2025-07-30",18.0473,18.2636,18.0473,18.1751,25892425.0],["2025-07-31",18.1751,18.17512321472168,17.546,17.605,30281969.0],["2025-08-01",17.605,17.8507,17.546,17.7033,12959740.0],["2025-08-04",17.7033,18.5487,17.703298568725586,18.4995,55211994.0],["2025-08-05",18.4995,18.6175,18.2046,18.2144,28165020.0],["2025-08-06",18.2144,18.4897,18.2046,18.47,24650686.0],["2025-08-07",18.47,18.5683,18.2439,18.529,28933080.0],["2025-08-08",18.529,18.8632,18.5192,18.5978,36903713.0],["2025-08-11",18.5978,18.597801208496094,17.8016,18.126,32077242.0],["2025-08-12",18.126,18.3324,18.0375,18.0965,25343663.0],["2025-08-13",18.0965,18.2144,18.0178,18.1358,24259375.0],["2025-08-14",18.1358,18.2636,17.8409,17.8999,28505446.0],["2025-08-15",17.8999,17.9097,17.7033,17.8409,28611180.0],["2025-08-18",17.8409,17.8704,17.6935,17.7918,41873824.0],["2025-08-19",17.7918,17.8114,17.6443,17.7524,32923909.0],["2025-08-20",17.7524,18.067,17.605,18.0572,37544635.0],["2025-08-21",18.0572,18.185,17.8606,17.949,31389494.0],["2025-08-22",17.949,17.9982,17.8213,17.9294,22351970.0],["2025-08-25",17.9294,18.6175,17.929380416870117,18.5978,59237044.0],["2025-08-26",18.5978,18.9025,18.5192,18.8141,36410436.0],["2025-08-27",18.8141,18.9615,18.4897,18.5192,31091311.0],["2025-08-28",18.5192,18.8927,18.2439,18.6764,24414571.0],["2025-08-29",18.6764,19.5415,18.67643928527832,19.2957,50479913.0],["2025-09-01",19.2957,20.6129,19.29570960998535,20.5146,65109078.0],["2025-09-02",20.5146,20.9274,20.1312,20.2885,52716892.0],["2025-09-03",20.2885,21.2617,20.0919,20.3868,43161662.0],["2025-09-04",20.3868,20.6915,19.8069,20.0035,39187792.0],["2025-09-05",20.0035,20.553913116455078,19.9052,20.5539,28843287.0],["2025-09-08",20.5539,21.0356,20.1017,20.3966,34755618.0],["2025-09-09",20.3966,21.8219,20.396636962890625,21.4288,68599567.0],["2025-09-10",21.4288,21.428754806518555,20.4851,20.7308,45652012.0],["2025-09-11",20.7308,20.9471,20.4261,20.9078,39202806.0],["2025-09-12",20.9078,21.2911,20.7505,20.9668,36059080.0],["2025-09-15",20.9668,20.966760635375977,20.5048,20.6424,29745670.0],["2025-09-16",20.6424,21.2813,20.6227,20.9569,46556370.0],["2025-09-17",20.9569,21.0356,20.5244,20.6719,38013520.0],["2025-09-18",20.6719,20.6718692779541,19.8069,20.0133,44682303.0],["2025-09-19",20.0133,20.1411,19.7577,19.915,28840730.0],["2025-09-22",19.915,20.6227,19.914981842041016,20.5932,40681526.0],["2025-09-23",20.5932,21.5074,20.593233108520508,21.0945,46896912.0],["2025-09-24",21.0945,21.4288,20.7603,21.3796,31396938.0],["2025-09-25",21.3796,21.379608154296875,20.6424,20.7997,30607192.0],["2025-09-26",20.7997,21.0651,20.6031,20.7014,21768373.0],["2025-09-29",20.7014,22.0677,20.701356887817383,21.9399,51984570.0],["2025-09-30",21.9399,22.628,21.93990135192871,22.4412,48215590.0],["2025-10-09",22.4412,24.4563,22.44121551513672,24.0631,63378885.0],["2025-10-10",24.0631,24.0631160736084,22.9229,23.1195,41330027.0],["2025-10-13",23.1195,24.5251,22.972,24.2597,52202081.0],["2025-10-14",24.2597,25.4491,23.1096,23.4045,56917791.0],["2025-10-15",23.4045,24.358,23.1391,23.7879,44915363.0],["2025-10-16",23.7879,24.2204,23.2374,23.3849,32216701.0],["2025-10-17",23.3849,24.1712,23.3652,23.552,39724690.0],["2025-10-20",23.552,23.551971435546875,22.3429,22.4609,47927844.0],["2025-10-21",22.4609,23.0212,22.3626,22.4019,31368772.0],["2025-10-22",22.4019,22.401897430419922,20.5441,21.9989,45577418.0],["2025-10-23",21.9989,22.0185,21.124,21.8121,32519928.0],["2025-10-24",21.8121,21.9006,21.183,21.4091,36080910.0],["2025-10-27",21.4091,21.7531,21.2322,21.6057,31146311.0],["2025-10-28",21.6057,21.605690002441406,20.898,20.9864,35640728.0],["2025-10-29",20.9864,21.8613,20.986419677734375,21.8514,43767016.0],["2025-10-30",21.8514,21.85143280029297,21.301,21.4288,28441093.0],["2025-10-31",21.4288,21.9497,21.242,21.3206,26520349.0],["2025-11-03",21.3206,21.32063102722168,20.2983,20.9078,38025269.0],["2025-11-04",20.9078,20.90778160095215,19.9543,20.0919,32685438.0],["2025-11-05",20.0919,20.4949,19.6692,20.3082,26673618.0],["2025-11-06",20.3082,20.839,20.308170318603516,20.7603,23152892.0],["2025-11-07",20.7603,20.9176,20.5932,20.6719,13684359.0],["2025-11-10",20.6719,21.3501,20.6718692779541,21.1339,21630583.0],["2025-11-11",21.1339,21.4681,20.6719,20.7407,31709926.0],["2025-11-12",20.7407,21.0159,20.377,20.5343,22329933.0],["2025-11-13",20.5343,21.4189,20.534252166748047,21.124,35038501.0],["2025-11-14",21.124,21.124034881591797,20.4261,20.4556,31669745.0],["2025-11-17",20.4556,20.5932,19.9838,20.1607,24568712.0],["2025-11-18",20.1607,20.1804,19.5611,19.7479,26091923.0],["2025-11-19",19.7479,21.0651,19.74787712097168,20.7505,44247549.0],["2025-11-20",20.7505,20.8783,20.4458,20.4949,21199508.0],["2025-11-21",20.4949,20.5048,19.9641,20.0035,21442796.0],["2025-11-24",20.0035,20.1312,19.7184,19.7675,18810861.0],["2025-11-25",19.7675,20.5048,19.767536163330078,20.2885,22524870.0],["2025-11-26",20.2885,20.5736,20.1312,20.318,21600322.0],["2025-11-27",20.318,20.6719,20.2885,20.5834,26816427.0],["2025-11-28",20.5834,21.183,20.5244,20.8685,34633051.0],["2025-12-01",20.8685,22.51,20.86846351623535,22.048,61229395.0],["2025-12-02",22.048,22.04802894592285,21.5467,21.645,25068472.0],["2025-12-03",21.645,21.9301,21.5467,21.6254,20418010.0],["2025-12-04",21.6254,22.0087,21.4288,21.5172,21669926.0],["2025-12-05",21.5172,21.9694,21.2813,21.8416,22744164.0],["2025-12-08",21.8416,21.841604232788086,21.1339,21.5074,37907794.0],["2025-12-09",21.5074,21.8219,20.9471,21.1732,37356519.0],["2025-12-10",21.1732,22.0677,21.173185348510742,21.9104,39665347.0],["2025-12-11",21.9104,23.955,21.91041374206543,23.2374,80064985.0],["2025-12-12",23.2374,24.0729,23.2374210357666,23.8665,45175431.0],["2025-12-15",23.8665,24.2302,23.4832,24.0729,36046353.0],["2025-12-16",24.0729,24.072946548461914,23.0212,23.2767,38509587.0],["2025-12-17",23.2767,24.7217,23.27674102783203,24.3482,59935379.0],["2025-12-18",24.3482,24.7414,23.9845,24.4465,30911290.0],["2025-12-19",24.4465,24.4858,23.7879,24.3678,30090755.0],["2025-12-22",24.3678,24.7905,24.299,24.6234,66503674.0],["2025-12-23",24.6234,25.282,24.4563,25.0166,59218720.0],["2025-12-24",25.0166,25.3115,24.1319,24.3678,51136867.0],["2025-12-25",24.3678,24.367839813232422,23.5913,23.6699,33990093.0],["2025-12-26",23.6699,24.7119,23.66992950439453,24.6136,33738777.0],["2025-12-29",24.6136,24.7414,23.886180877685547,23.8862,36310561.0],["2025-12-30",23.8862,24.0828,23.0703,23.8567,37824871.0],["2025-12-31",23.8567,24.3678,23.552,23.9157,28871191.0],["2026-01-05",23.9157,24.4268,23.915672302246094,24.2597,36170515.0],["2026-01-06",24.2597,25.1346,24.2106,24.5939,44271763.0],["2026-01-07",24.5939,25.0166,24.1221,24.5448,32909728.0],["2026-01-08",24.5448,24.8986,23.9648,24.2794,28314040.0],["2026-01-09",24.2794,25.1935,24.0729,25.0068,39229723.0],["2026-01-12",25.0068,25.7833,25.00676918029785,25.282,37405388.0],["2026-01-13",25.282,27.7001,25.1247,26.5107,52799074.0],["2026-01-14",26.5107,27.995,26.510713577270508,27.4642,48239406.0],["2026-01-15",27.4642,28.3095,27.1595,28.0638,39434495.0],["2026-01-16",28.0638,28.5848,27.474,27.5527,31973213.0],["2026-01-19",27.5527,29.764347076416016,27.552663803100586,29.7643,39963647.0],["2026-01-20",29.7643,32.4184,28.6143,32.1923,48892098.0],["2026-01-21",32.1923,35.1412,32.192283630371094,34.1975,52415529.0],["2026-01-22",34.1975,34.3941,32.4577,33.4898,42153922.0],["2026-01-23",33.4898,35.5049,33.489803314208984,33.9616,46751003.0],["2026-01-26",33.9616,37.3529,33.96162796020508,37.3332,64978126.0],["2026-01-27",37.3332,38.9453,34.0206,35.1215,88769417.0],["2026-01-28",35.1215,38.2376,35.12153625488281,38.0311,85216476.0],["2026-01-29",38.0311,41.5698,36.7631,38.0508,99281077.0],["2026-01-30",38.0508,38.050785064697266,34.2466926574707,34.2467,49311805.0],["2026-02-02",34.2467,34.2466926574707,30.82595443725586,30.826,7064200.0],["2026-02-03",30.826,32.4085,28.8993,31.3174,135972323.0],["2026-02-04",31.3174,31.8384,30.364,30.767,75728545.0],["2026-02-05",30.767,30.76697540283203,29.1942,29.9413,57553805.0],["2026-02-06",29.9413,30.3148,27.8181,29.7447,49760795.0],["2026-02-09",29.7447,30.6687,29.4006,29.5874,48188874.0],["2026-02-10",29.5874,30.0003,29.3613,29.5776,32219268.0],["2026-02-11",29.5776,30.6687,29.3122,30.4524,38607711.0],["2026-02-12",30.4524,30.9439,29.8528,30.0101,35390477.0],["2026-02-13",30.0101,30.010089874267578,28.919,29.0271,47216668.0],["2026-02-24",29.0271,30.5704,29.027118682861328,30.187,37460916.0],["2026-02-25",30.187,30.8456,29.843,30.5311,39781744.0],["2026-02-26",30.5311,30.7375,30.0789,30.1575,23338210.0],["2026-02-27",30.1575,30.8456,30.0003,30.4524,42020477.0],["2026-03-02",30.4524,33.362,29.9118,33.2637,114326523.0],["2026-03-03",33.2637,33.26372146606445,30.8063,31.17,87280098.0],["2026-03-04",31.17,31.7303,29.4989,31.0127,56308279.0],["2026-03-05",31.0127,31.3568,29.8921,30.4623,38091921.0],["2026-03-06",30.4623,30.5704,29.3417,29.9708,35536128.0],["2026-03-09",29.9708,31.2486,29.0173,31.052,50734027.0],["2026-03-10",31.052,32.3299,31.052038192749023,31.9957,41230688.0],["2026-03-11",31.9957,33.1261,31.99568748474121,32.5855,38050365.0],["2026-03-12",32.5855,33.0278,31.7303,32.4085,28112071.0],["2026-03-13",32.4085,33.2735,32.0743,32.2218,30879858.0],["2026-03-16",32.2218,32.221771240234375,29.0075,30.0592,58213092.0],["2026-03-17",30.0592,30.5507,29.5874,30.0592,36960532.0],["2026-03-18",30.0592,31.2093,29.7447,30.9636,37670766.0],["2026-03-19",30.9636,30.96356964111328,28.457,28.7027,72642918.0],["2026-03-20",28.7027,28.9878,27.9164,28.3882,46206842.0],["2026-03-23",28.3882,28.388187408447266,25.5671,25.6162,73592866.0],["2026-03-24",25.6162,26.2748,25.2132,26.1568,47327524.0],["2026-03-25",26.1568,28.113,26.156845092773438,26.9629,39531394.0],["2026-03-26",26.9629,27.189,26.1175,26.3928,23855155.0],["2026-03-27",26.3928,28.113,25.9406,27.7689,40168447.0],["2026-03-30",27.7689,29.4793,27.6018,29.3613,46383515.0],["2026-03-31",29.3613,29.8233,28.8993,29.1746,29541190.0],["2026-04-01",29.1746,30.649,29.174564361572266,30.0986,37407753.0],["2026-04-02",30.0986,30.098556518554688,28.978,29.2729,30687056.0],["2026-04-03",29.2729,29.7349,28.9288,29.4891,21656928.0],["2026-04-07",29.4891,29.6857,28.7224,28.8502,19643805.0],["2026-04-08",28.8502,31.7401,28.850183486938477,31.3371,71244553.0],["2026-04-09",31.3371,31.33709716796875,29.843,30.7375,36651401.0],["2026-04-10",30.7375,31.2683,29.9806,30.0691,32612995.0],["2026-04-13",30.0691,30.7178,29.7742,30.1772,22827720.0],["2026-04-14",30.1772,31.0324,29.4891,29.8823,23840732.0],["2026-04-15",29.8823,30.6785,29.1844,29.3417,24978657.0],["2026-04-16",29.3417,29.9413,29.1549,29.6267,25205860.0],["2026-04-17",29.6267,29.62672996520996,29.0468,29.2237,19379478.0],["2026-04-20",29.2237,30.4819,29.0861,29.8528,26765906.0],["2026-04-21",29.8528,30.0003,29.2041,29.8233,21078806.0],["2026-04-22",29.8233,29.82332420349121,28.9485,29.2925,39535509.0],["2026-04-23",29.2925,29.292518615722656,27.3462,27.7296,45965950.0],["2026-04-24",27.7296,27.77,26.92,27.6,27266394.0],["2026-04-27",27.6,27.95,27.15,27.45,27753905.0],["2026-04-28",27.45,27.47,26.69,26.84,27067237.0],["2026-04-29",26.84,27.3,26.48,27.21,28588034.0],["2026-04-30",27.21,27.209999084472656,25.61,26.05,55083267.0],["2026-05-06",26.05,27.7,26.049999237060547,27.58,54370185.0],["2026-05-07",27.58,28.6,27.45,28.16,52035400.0],["2026-05-08",28.16,29.41,28.01,29.23,53788703.0],["2026-05-11",29.23,29.229999542236328,27.82,28.09,43997588.0],["2026-05-12",28.09,28.86,28.03,28.06,37027457.0],["2026-05-13",28.06,28.39,27.52,27.84,32409460.0],["2026-05-14",27.84,27.84000015258789,26.61,27.0,39209756.0],["2026-05-15",27.0,27.0,24.7,25.09,69717013.0],["2026-05-18",25.09,25.09000015258789,24.04,24.4,58385122.0],["2026-05-19",24.4,24.45,23.74,24.03,29697113.0],["2026-05-20",24.03,24.030000686645508,23.08,23.65,44645748.0],["2026-05-21",23.65,24.57,23.33,23.37,48640697.0],["2026-05-22",23.37,24.1,23.16,23.89,33986251.0],["2026-05-25",23.89,24.78,23.889999389648438,24.34,35656697.0],["2026-05-26",24.34,25.59,23.66,25.37,52362615.0],["2026-05-27",25.37,25.5,23.66,23.88,52965366.0],["2026-05-28",23.88,23.8799991607666,22.46,22.8,54054671.0],["2026-05-29",22.8,23.79,22.39,22.46,45095266.0],["2026-06-01",22.46,23.06,22.27,22.7,45337003.0],["2026-06-02",22.7,23.14,21.77,23.04,53811587.0],["2026-06-03",23.04,23.1,22.34,22.82,44536370.0],["2026-06-04",22.82,23.02,22.03,22.21,37580475.0],["2026-06-05",22.21,22.41,21.62,21.84,39990802.0],["2026-06-08",21.84,21.84000015258789,19.82,20.3,57725258.0],["2026-06-09",20.3,20.85,19.95,20.74,38842824.0],["2026-06-10",20.74,20.739999771118164,20.05,20.25,40806457.0],["2026-06-11",20.25,20.72,19.97,20.52,39791456.0],["2026-06-12",20.52,21.86,20.520000457763672,21.11,57815144.0],["2026-06-15",21.11,22.59,21.110000610351562,22.15,67888367.0],["2026-06-16",22.15,22.41,21.48,21.65,44053098.0],["2026-06-17",21.65,22.34,21.6,21.88,40940383.0],["2026-06-18",21.88,21.94,20.81,21.07,44491639.0],["2026-06-22",21.07,21.33,20.33,21.28,63006740.0],["2026-06-23",21.28,21.280000686645508,19.149999618530273,19.15,72892267.0],["2026-06-24",19.15,19.45,18.79,19.12,49747360.0],["2026-06-25",19.12,19.1200008392334,17.8,18.04,85754238.0],["2026-06-26",18.04,18.4,17.01,17.31,62389085.0],["2026-06-29",17.31,17.63,17.01,17.45,48091112.0],["2026-06-30",17.45,17.450000762939453,16.65,17.0,57502376.0],["2026-07-01",17.0,17.25,16.6,16.78,47999415.0],["2026-07-02",16.78,18.46,16.780000686645508,18.04,106426649.0],["2026-07-03",18.04,19.84000015258789,18.040000915527344,19.84,66921637.0],["2026-07-06",19.84,21.47,19.38,20.21,139877382.0],["2026-07-07",20.21,20.3,19.46,19.59,60369715.0],["2026-07-08",19.59,20.25,19.06,19.45,60962873.0],["2026-07-09",19.45,19.450000762939453,18.25,19.22,63465422.0],["2026-07-10",19.22,20.98,19.01,20.03,72726985.0],["2026-07-13",20.03,20.3,19.33,19.52,58326626.0],["2026-07-14",19.52,20.07,18.59,19.9,67920751.0],["2026-07-15",19.9,20.05,18.96,19.34,50665353.0],["2026-07-16",19.34,19.88,18.99,19.3,49149820.0],["2026-07-17",19.3,19.299999237060547,18.15,18.55,54188633.0],["2026-07-20",18.55,19.36,18.36,19.0,55128841.0],["2026-07-21",19.0,20.62,19.0,20.47,77960816.0],["2026-07-22",20.47,22.520000457763672,20.469999313354492,22.52,93540799.0],["2026-07-23",22.52,23.66,22.31,22.81,130193948.0],["2026-07-24",22.81,22.809999465942383,21.23,21.8,89203704.0],["2026-07-27",21.8,22.59,21.73,22.44,72366933.0],["2026-07-28",22.44,22.440000534057617,21.56,21.94,50435333.0],["2026-07-29",21.94,22.58,21.62,22.45,52741596.0],["2026-07-30",22.45,24.19,22.450000762939453,23.17,95785376.0],["2026-07-31",23.17,24.07,23.16,23.38,76816631.0],["2026-08-03",23.38,23.3799991607666,22.34,22.83,56642976.0],["2026-08-04",22.83,22.94,22.33,22.56,48204966.0],["2026-08-05",22.56,24.38,22.28,24.22,75015874.0],["2026-08-06",24.22,25.79,24.219999313354492,25.46,94318286.0],["2026-08-07",25.46,26.42,25.15,26.35,62347325.0],["2026-08-10",26.35,27.24,25.95,27.14,66087973.0],["2026-08-11",27.14,28.13,25.54,25.96,88326597.0],["2026-08-12",25.96,26.68,25.86,26.48,46190514.0],["2026-08-13",26.48,26.88,25.309999465942383,25.31,61231019.0],["2026-08-14",25.31,25.94,24.67,25.77,43713569.0],["2026-08-17",25.77,27.05,25.770000457763672,26.92,47503961.0],["2026-08-18",26.92,27.42,26.5,26.97,39287072.0],["2026-08-19",26.97,27.8,26.27,26.8,54549914.0],["2026-08-20",26.8,29.0,26.799999237060547,27.9,87634000.0],["2026-08-21",27.9,28.8,27.64,28.58,71647354.0],["2026-08-24",28.58,30.28,28.01,29.26,81173131.0],["2026-08-25",29.26,29.39,27.5,27.8,55877276.0],["2026-08-26",27.8,28.28,27.27,27.37,50108079.0],["2026-08-27",27.37,28.19,26.95,27.4,58098509.0],["2026-08-28",27.4,27.65,26.6,27.31,42489842.0],["2026-08-31",27.31,27.309999465942383,25.4,26.35,76533587.0],["2026-09-01",26.35,26.94,26.2,26.4,45998410.0],["2026-09-02",26.4,26.73,25.11,26.48,48464071.0],["2026-09-03",26.48,27.28,26.42,26.64,46520951.0],["2026-09-04",26.64,27.17,26.09,26.25,41629692.0],["2026-09-07",26.25,26.25,25.48,25.8,31901347.0],["2026-09-08",25.8,26.23,25.6,25.8,34668647.0],["2026-09-09",25.8,26.35,25.41,25.98,33350082.0],["2026-09-10",25.98,26.15,25.6,25.87,21697442.0],["2026-09-11",25.87,25.8700008392334,24.59,25.39,37602180.0],["2026-09-14",25.39,26.38,24.93,25.69,30571275.0]]}