{"t":"002129.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",3.5081,3.5609,3.4325,3.5081,15527275.0],["2010-08-23",3.5081,3.5769,3.4508,3.5402,16144763.0],["2010-08-24",3.5402,3.6067,3.5081,3.5402,12490405.0],["2010-08-25",3.5402,3.540238618850708,3.3706,3.4164,19803667.0],["2010-08-26",3.4164,3.4394,3.3706,3.4302,13909087.0],["2010-08-27",3.4302,3.5609,3.4233,3.554,17545336.0],["2010-08-30",3.554,3.7145,3.5334,3.648,18049774.0],["2010-08-31",3.648,3.7695,3.6136,3.6962,20841987.0],["2010-09-01",3.6962,3.7374,3.5104,3.5999,22380253.0],["2010-09-02",3.5999,3.6801,3.554,3.6228,13669272.0],["2010-09-03",3.6228,3.8062,3.6227834224700928,3.7833,27223362.0],["2010-09-06",3.7833,3.8016,3.6572,3.7099,14289486.0],["2010-09-07",3.7099,3.7122,3.6113,3.6778,10593074.0],["2010-09-08",3.6778,3.7489,3.6411,3.7099,10715698.0],["2010-09-09",3.7099,3.8177,3.6801,3.7672,29218600.0],["2010-09-10",3.7672,3.7948,3.6824,3.7558,9592691.0],["2010-09-13",3.7558,3.8681,3.7168,3.8062,15031764.0],["2010-09-14",3.8062,4.008,3.7902,3.953,34432563.0],["2010-09-15",3.953,3.9529600143432617,3.7718,3.8108,21673888.0],["2010-09-16",3.8108,3.8865,3.6686,3.7833,15411235.0],["2010-09-17",3.7833,3.859,3.726,3.8406,10112870.0],["2010-09-20",3.8406,3.875,3.6939,3.7604,8588988.0],["2010-09-21",3.7604,3.8108,3.703,3.8085,19966835.0],["2010-09-27",3.8085,3.8521,3.7397,3.8177,12137796.0],["2010-09-28",3.8177,3.8635,3.7718,3.8269,10557273.0],["2010-09-29",3.8269,3.8269,3.648,3.7214,14098709.0],["2010-09-30",3.7214,3.7213778495788574,3.5334,3.6801,24145213.0],["2010-10-08",3.6801,3.7351,3.6503,3.6549,19115278.0],["2010-10-11",3.6549,3.6893,3.5586,3.6434,19082650.0],["2010-10-12",3.6434,3.781,3.6021,3.7741,16341397.0],["2010-10-13",3.7741,3.8154,3.476,3.5884,39669448.0],["2010-10-14",3.5884,3.5883898735046387,3.4394,3.5655,27308869.0],["2010-10-15",3.5655,3.687,3.515,3.6686,26441724.0],["2010-10-18",3.6686,3.7099,3.4348,3.5586,21379136.0],["2010-10-19",3.5586,3.6572,3.5334,3.6251,10900535.0],["2010-10-20",3.6251,3.703,3.5081,3.609,27277560.0],["2010-10-21",3.609,3.9438,3.609025716781616,3.8773,45372360.0],["2010-10-22",3.8773,3.9575,3.7833,3.9415,30804650.0],["2010-10-25",3.9415,4.1135,3.941495656967163,4.0011,27476389.0],["2010-10-26",4.0011,4.001112461090088,3.8979,3.9553,21099837.0],["2010-10-27",3.9553,4.024,3.8979,3.9438,17881611.0],["2010-10-28",3.9438,3.9644,3.8544,3.9438,11486004.0],["2010-10-29",3.9438,4.1249,3.8544,4.0951,26479138.0],["2010-11-01",4.0951,4.2946,4.0837,4.2625,26962534.0],["2010-11-02",4.2625,4.345,4.2075,4.3152,26168752.0],["2010-11-03",4.3152,4.5055,4.2327,4.3496,25440632.0],["2010-11-04",4.3496,4.4941,4.2831,4.4757,16357600.0],["2010-11-05",4.4757,4.7578,4.3863,4.7004,24881802.0],["2010-11-08",4.7004,5.0123,4.6546,4.9022,30019745.0],["2010-11-09",4.9022,5.0902,4.8151,4.932,32230011.0],["2010-11-10",4.932,5.3883,4.9297,5.2897,51780733.0],["2010-11-11",5.2897,5.6589,5.0558,5.0696,54822392.0],["2010-11-12",5.0696,5.2186,4.7876,4.9985,59973333.0],["2010-11-15",4.9985,5.3631,4.998523235321045,5.3425,35597001.0],["2010-11-16",5.3425,5.5855,5.0902,5.159,36057235.0],["2010-11-17",5.159,5.2278,4.7303,4.9985,29355719.0],["2010-11-18",4.9985,5.1086,4.8609,5.0902,24655228.0],["2010-11-19",5.0902,5.503,5.0444,5.4571,50181214.0],["2010-11-22",5.4571,5.8538,5.3906,5.6749,51413868.0],["2010-11-23",5.6749,5.674929618835449,5.3493,5.4915,19429137.0],["2010-11-24",5.4915,5.8584,5.4296,5.8079,20488916.0],["2010-11-25",5.8079,6.0005,5.5075,5.7323,26021832.0],["2010-11-26",5.7323,5.7529,5.4961,5.6864,16212396.0],["2010-11-29",5.6864,5.6864,5.3654,5.6291,22552513.0],["2010-11-30",5.6291,5.629072666168213,5.2278,5.4754,20583411.0],["2010-12-01",5.4754,5.5488,5.3516,5.4984,9302860.0],["2010-12-02",5.4984,5.6635,5.3654,5.4571,13666925.0],["2010-12-03",5.4571,5.7116,5.4342,5.5465,19163227.0],["2010-12-06",5.5465,5.5832,5.2507,5.3195,11135808.0],["2010-12-07",5.3195,5.3608,5.1292,5.2462,10341259.0],["2010-12-08",5.2462,5.3127,5.1957,5.2737,6767202.0],["2010-12-09",5.2737,5.3929,5.1476,5.3127,7747224.0],["2010-12-10",5.3127,5.8446,5.312650680541992,5.8423,70272105.0],["2010-12-13",5.8423,6.3399,5.7345,6.2138,65047760.0],["2010-12-14",6.2138,6.4087,6.0945,6.2413,26927632.0],["2010-12-15",6.2413,6.4155,6.1243,6.3169,15664209.0],["2010-12-16",6.3169,6.3857,6.2252,6.2413,8345984.0],["2010-12-17",6.2413,6.2596,6.012,6.2413,11733224.0],["2010-12-20",6.2413,6.427,6.0762,6.2986,18940259.0],["2010-12-21",6.2986,6.6379,6.2436,6.6081,20156973.0],["2010-12-22",6.6081,6.6907,6.3743,6.4591,10960368.0],["2010-12-23",6.4591,6.459100723266602,6.4591,6.4591,0.0],["2010-12-24",6.4591,6.459100723266602,5.8469,5.9271,16650987.0],["2010-12-27",5.9271,6.2252,5.8882,5.9615,16194378.0],["2010-12-28",5.9615,5.961542129516602,5.503,5.84,14247956.0],["2010-12-29",5.84,6.0533,5.7827,6.0372,8462049.0],["2010-12-30",6.0372,6.1862,5.9409,6.145,7173436.0],["2010-12-31",6.145,6.5783,6.0968,6.4041,12781910.0],["2011-01-04",6.4041,6.4935,6.2825,6.3055,12185080.0],["2011-01-05",6.3055,6.305476665496826,6.1106,6.1679,11104570.0],["2011-01-06",6.1679,6.7847,6.122,6.7801,21067748.0],["2011-01-07",6.7801,6.780107498168945,6.7801,6.7801,0.0],["2011-01-10",6.7801,6.780107498168945,6.7801,6.7801,0.0],["2011-01-11",6.7801,6.780107498168945,6.7801,6.7801,0.0],["2011-01-12",6.7801,6.780107498168945,6.7801,6.7801,0.0],["2011-01-13",6.7801,6.780107498168945,6.122,6.3124,32228612.0],["2011-01-14",6.3124,6.5325,6.0097,6.1908,14648889.0],["2011-01-17",6.1908,6.190832138061523,5.5717,5.6635,19250500.0],["2011-01-18",5.6635,5.801,5.5396,5.6314,10148073.0],["2011-01-19",5.6314,6.145,5.631364822387695,6.122,13264135.0],["2011-01-20",6.122,6.2367,5.9317,5.9363,11261159.0],["2011-01-21",5.9363,6.1312,5.8469,6.0418,9153111.0],["2011-01-24",6.0418,6.1908,5.6176,5.7323,11251477.0],["2011-01-25",5.7323,5.7987,5.159,5.4571,27920656.0],["2011-01-26",5.4571,5.704737663269043,5.3264,5.7047,6955694.0],["2011-01-27",5.7047,5.9799,5.4754,5.8561,6534218.0],["2011-01-28",5.8561,6.0074,5.801,5.9868,11559586.0],["2011-01-31",5.9868,6.0257,5.8492,5.957,5222736.0],["2011-02-01",5.957,6.122,5.9157,6.0991,8373613.0],["2011-02-09",6.0991,6.1106,5.8584,5.9982,5429032.0],["2011-02-10",5.9982,6.0762,5.8171,6.0739,11999410.0],["2011-02-11",6.0739,6.3124,5.9959,6.3055,20802878.0],["2011-02-14",6.3055,6.6242,6.305476665496826,6.349,19846591.0],["2011-02-15",6.349,6.4408,6.1243,6.3743,14730399.0],["2011-02-16",6.3743,6.5095,6.2848,6.4958,14410411.0],["2011-02-17",6.4958,6.7411,6.3972,6.6953,17513599.0],["2011-02-18",6.6953,7.027741432189941,6.6723,7.0277,27939949.0],["2011-02-21",7.0277,7.6812,6.9246,7.5666,40342033.0],["2011-02-22",7.5666,7.7867,7.4519,7.7317,43622254.0],["2011-02-23",7.7317,7.7729,7.3671,7.6239,16278697.0],["2011-02-24",7.6239,7.7271,7.2066,7.3098,18162890.0],["2011-02-25",7.3098,7.4703,7.2249,7.3373,6966485.0],["2011-02-28",7.3373,7.3786,7.1286,7.3121,13603305.0],["2011-03-01",7.3121,7.6743,7.202,7.3602,12605847.0],["2011-03-02",7.3602,7.424412727355957,7.0736,7.4244,9240061.0],["2011-03-03",7.4244,7.6698,7.1561,7.2318,11426716.0],["2011-03-04",7.2318,7.2914,6.9704,7.1447,7357325.0],["2011-03-07",7.1447,7.2456,7.0071,7.1309,10223445.0],["2011-03-08",7.1309,7.468,7.0736,7.4519,12328057.0],["2011-03-09",7.4519,7.6354,7.4198,7.5436,13212020.0],["2011-03-10",7.5436,7.7248,7.3579,7.6078,10243063.0],["2011-03-11",7.6078,7.7936,7.4061,7.4978,8553781.0],["2011-03-14",7.4978,7.7179,7.2937,7.6652,10072090.0],["2011-03-15",7.6652,7.7913,7.3763,7.7844,12135015.0],["2011-03-16",7.7844,8.2315,7.784398078918457,8.2269,26465921.0],["2011-03-17",8.2269,8.337,7.7959,7.8738,15522540.0],["2011-03-18",7.8738,8.0389,7.5666,7.8876,10970940.0],["2011-03-21",7.8876,7.9793,7.6927,7.7248,8542425.0],["2011-03-22",7.7248,7.8647,7.578,7.8417,7187255.0],["2011-03-23",7.8417,7.8807,7.6766,7.8073,7592050.0],["2011-03-24",7.8073,7.8876,7.5872,7.7225,9055794.0],["2011-03-25",7.7225,7.722489833831787,7.3373,7.562,13279249.0],["2011-03-28",7.562,7.612430095672607,7.3763,7.6124,12476916.0],["2011-03-29",7.6124,7.6583,7.4061,7.5299,6483736.0],["2011-03-30",7.5299,7.5299,7.2456,7.4061,7522873.0],["2011-03-31",7.4061,7.406069755554199,7.1103,7.3258,4862393.0],["2011-04-01",7.3258,7.3602,7.2456,7.296,4803909.0],["2011-04-06",7.296,7.3144,7.1149,7.2181,3901656.0],["2011-04-07",7.2181,7.2249,7.03,7.0369,7009336.0],["2011-04-08",7.0369,7.03691291809082,7.0369,7.0369,0.0],["2011-04-11",7.0369,7.3831,7.03691291809082,7.0644,12860611.0],["2011-04-12",7.0644,7.1263,6.9429,7.0621,6899376.0],["2011-04-13",7.0621,7.4657,6.8718,7.4175,14931089.0],["2011-04-14",7.4175,7.4405,7.2616,7.3029,7281483.0],["2011-04-15",7.3029,7.3304,7.1195,7.1539,4221772.0],["2011-04-18",7.1539,7.153850078582764,6.9314,6.9704,6282936.0],["2011-04-19",6.9704,7.1057,6.8099,6.8787,9595005.0],["2011-04-20",6.8787,7.1561,6.8787,7.0553,4315946.0],["2011-04-21",7.0553,7.3098,7.05525541305542,7.241,6777733.0],["2011-04-22",7.241,7.3946,7.0919,7.2203,8204150.0],["2011-04-25",7.2203,7.3098,7.0621,7.2043,4120837.0],["2011-04-26",7.2043,7.204294681549072,6.8787,6.959,9576274.0],["2011-04-27",6.959,7.0805,6.8741,6.9039,6841448.0],["2011-04-28",6.9039,6.903923988342285,6.9039,6.9039,0.0],["2011-04-29",6.9039,6.9819,6.6586,6.936,9607137.0],["2011-05-03",6.936,6.936025142669678,6.936,6.936,0.0],["2011-05-04",6.936,6.936025142669678,6.6036,6.6723,8045111.0],["2011-05-05",6.6723,6.672341346740723,6.3697,6.505,12152786.0],["2011-05-06",6.505,6.6334,6.3834,6.5737,9946410.0],["2011-05-09",6.5737,6.6357,6.4614,6.5325,5206183.0],["2011-05-10",6.5325,6.5325,6.3169,6.4316,6829090.0],["2011-05-11",6.4316,6.5485,6.3445,6.5439,6715772.0],["2011-05-12",6.5439,6.7182,6.4729,6.5921,8063933.0],["2011-05-13",6.5921,6.7297,6.5027,6.5118,6219522.0],["2011-05-16",6.5118,6.56,6.372,6.4155,4711789.0],["2011-05-17",6.4155,6.415535926818848,6.1908,6.3009,6330406.0],["2011-05-18",6.3009,6.4431,6.1977,6.4201,4888203.0],["2011-05-19",6.4201,6.5256,6.3743,6.5027,6781033.0],["2011-05-20",6.5027,6.5302,6.3055,6.4178,3794290.0],["2011-05-23",6.4178,6.417829513549805,5.9615,6.1633,5930586.0],["2011-05-24",6.1633,6.163317680358887,5.7965,5.8629,6715091.0],["2011-05-25",5.8629,5.9432,5.7712,5.8629,5210770.0],["2011-05-26",5.8629,5.9386,5.801,5.8629,4788044.0],["2011-05-27",5.8629,5.9799,5.7323,5.801,10537349.0],["2011-05-30",5.801,5.8629,5.6589,5.801,4960786.0],["2011-05-31",5.801,5.801039695739746,5.801,5.801,0.0],["2011-06-01",5.801,6.1633,5.7987,6.1473,11910541.0],["2011-06-02",6.1473,6.1702,5.9258,6.06,4709773.0],["2011-06-03",6.06,6.5283,5.9912,6.277,8049351.0],["2011-06-07",6.277,6.3665,6.1978,6.3458,4780041.0],["2011-06-08",6.3458,6.394,6.1255,6.3699,7024820.0],["2011-06-09",6.3699,6.369927883148193,6.1358,6.1668,4401886.0],["2011-06-10",6.1668,6.2219,6.0256,6.1874,2815785.0],["2011-06-13",6.1874,6.215,6.0291,6.1806,2381813.0],["2011-06-14",6.1806,6.1806,6.180551528930664,6.1806,0.0],["2011-06-15",6.1806,6.1806,6.180551528930664,6.1806,0.0],["2011-06-16",6.1806,6.1806,6.180551528930664,6.1806,0.0],["2011-06-17",6.1806,6.3527,6.1289,6.1633,13069047.0],["2011-06-20",6.1633,6.2253,5.8534,6.0256,7165501.0],["2011-06-21",6.0256,6.06,5.8913,6.0187,5072171.0],["2011-06-22",6.0187,6.122,5.9154,5.9912,4192960.0],["2011-06-23",5.9912,6.0222,5.8018,5.9843,6111641.0],["2011-06-24",5.9843,6.5627,5.9154,6.5249,19870356.0],["2011-06-27",6.5249,6.8933,6.4663,6.7005,24689995.0],["2011-06-28",6.7005,6.9208,6.5903,6.8485,10911956.0],["2011-06-29",6.8485,6.9553,6.7866,6.8003,15583697.0],["2011-06-30",6.8003,6.9243,6.6729,6.9174,13351789.0],["2011-07-01",6.9174,7.155,6.917397499084473,6.9484,12592247.0],["2011-07-04",6.9484,7.575,6.948385715484619,7.4442,20288419.0],["2011-07-05",7.4442,7.5854,7.4029,7.5131,17903047.0],["2011-07-06",7.5131,7.9538,7.3271,7.8505,17182723.0],["2011-07-07",7.8505,7.9882,7.6267,7.6474,26245502.0],["2011-07-08",7.6474,7.6783,7.3271,7.5027,14512044.0],["2011-07-11",7.5027,7.7989,7.3685,7.73,14563917.0],["2011-07-12",7.73,7.8471,7.4718,7.489,12257377.0],["2011-07-13",7.489,7.6921,7.3857,7.5888,13715839.0],["2011-07-14",7.5888,7.73,7.3926,7.5716,12825430.0],["2011-07-15",7.5716,7.7128,7.4786,7.7128,12561491.0],["2011-07-18",7.7128,7.8712,7.5923,7.6095,12722448.0],["2011-07-19",7.6095,7.609480381011963,7.2342,7.4511,11125246.0],["2011-07-20",7.4511,7.5578,7.1894,7.4063,10337813.0],["2011-07-21",7.4063,7.4855,7.2514,7.4029,8980391.0],["2011-07-22",7.4029,7.4649,7.2755,7.3099,5800154.0],["2011-07-25",7.3099,7.3719,7.1619,7.2996,12149747.0],["2011-07-26",7.2996,7.4029,7.2307,7.3685,6236700.0],["2011-07-27",7.3685,7.6783,7.2996,7.6715,11733312.0],["2011-07-28",7.6715,7.7989,7.5131,7.5957,11133182.0],["2011-07-29",7.5957,7.637,7.4304,7.575,8838120.0],["2011-08-01",7.575,7.8161,7.5062,7.6956,15488522.0],["2011-08-02",7.6956,7.7059,7.4821,7.6818,7302770.0],["2011-08-03",7.6818,7.8505,7.5406,7.7816,15522240.0],["2011-08-04",7.7816,7.8402,7.6852,7.7816,7857564.0],["2011-08-05",7.7816,7.781641006469727,7.334,7.6026,14598193.0],["2011-08-08",7.6026,7.602594375610352,6.8451,7.1963,14271908.0],["2011-08-09",7.1963,7.1962971687316895,6.5421,7.1137,11186433.0],["2011-08-10",7.1137,7.2307,6.9863,7.0173,10410466.0],["2011-08-11",7.0173,7.017250061035156,6.7142,6.883,10715089.0],["2011-08-12",6.883,7.3444,6.882965087890625,7.1791,13061743.0],["2011-08-15",7.1791,7.2755,7.1171,7.2307,8034114.0],["2011-08-16",7.2307,7.2411,7.0276,7.0448,8241169.0],["2011-08-17",7.0448,7.1894,6.9725,7.0414,5845702.0],["2011-08-18",7.0414,7.0414,6.79,6.8795,6968761.0],["2011-08-19",6.8795,6.879520893096924,6.5593,6.7625,5887574.0],["2011-08-22",6.7625,6.8313,6.4353,6.4457,6735608.0],["2011-08-23",6.4457,6.5765,6.3355,6.4663,10185571.0],["2011-08-24",6.4663,6.5765,6.3699,6.4629,8733818.0],["2011-08-25",6.4629,6.5352,6.2873,6.5145,12783757.0],["2011-08-26",6.5145,6.518,6.3286,6.4078,11233048.0],["2011-08-29",6.4078,6.5249,6.3389,6.4353,9584726.0],["2011-08-30",6.4353,6.7659,6.435348987579346,6.7074,20926455.0],["2011-08-31",6.7074,6.8795,6.6282,6.8038,14433383.0],["2011-09-01",6.8038,6.8485,6.6041,6.666,11280607.0],["2011-09-02",6.666,6.728,6.5627,6.611,5794687.0],["2011-09-05",6.611,6.610952854156494,6.1771,6.2942,13507595.0],["2011-09-06",6.2942,6.29417610168457,5.9223,6.122,9789565.0],["2011-09-07",6.122,6.2804,6.122016429901123,6.2632,5596448.0],["2011-09-08",6.2632,6.5008,6.215,6.4457,10295760.0],["2011-09-09",6.4457,6.7177,6.4044,6.4732,7939899.0],["2011-09-13",6.4732,6.4732232093811035,6.2047,6.4112,3582262.0],["2011-09-14",6.4112,6.4801,6.2942,6.4457,4462738.0],["2011-09-15",6.4457,6.5524,6.394,6.3975,4384396.0],["2011-09-16",6.3975,6.456,6.1943,6.2735,7481394.0],["2011-09-19",6.2735,6.273518085479736,5.9223,6.0084,8798930.0],["2011-09-20",6.0084,6.0841,5.9223,5.9946,6369104.0],["2011-09-21",5.9946,6.1564,5.8879,6.1117,14141798.0],["2011-09-22",6.1117,6.1461,5.7433,5.85,14867069.0],["2011-09-23",5.85,5.850004196166992,5.5711,5.6951,13663614.0],["2011-09-26",5.6951,5.7019,5.4403,5.4816,10565447.0],["2011-09-27",5.4816,5.5745,5.2715,5.3989,16008214.0],["2011-09-28",5.3989,5.4575,5.2956,5.3645,6543451.0],["2011-09-29",5.3645,5.364511966705322,4.9066,4.9479,16606227.0],["2011-09-30",4.9479,5.0099,4.6242,4.6621,17029254.0],["2011-10-10",4.6621,4.7344,4.6242,4.6793,6330887.0],["2011-10-11",4.6793,4.8825,4.211,4.2179,31898878.0],["2011-10-12",4.2179,4.6311,4.1009,4.5967,35405265.0],["2011-10-13",4.5967,4.9479,4.5898,4.8343,34264656.0],["2011-10-14",4.8343,4.8997,4.7482,4.8894,18903709.0],["2011-10-17",4.8894,5.0787,4.7447,4.9754,37142151.0],["2011-10-18",4.9754,4.975430488586426,4.6655,4.6965,21523744.0],["2011-10-19",4.6965,4.7826,4.4831,4.6828,26793065.0],["2011-10-20",4.6828,4.7172,4.545,4.6793,16338311.0],["2011-10-21",4.6793,4.7344,4.414187908172607,4.4142,22443179.0],["2011-10-24",4.4142,4.6139,4.211,4.545,34674519.0],["2011-10-25",4.545,4.9995,4.54503059387207,4.8652,66733518.0],["2011-10-26",4.8652,4.9341,4.731,4.8343,48760632.0],["2011-10-27",4.8343,5.182,4.7929,4.9995,48215975.0],["2011-10-28",4.9995,5.1614,4.9272,5.1304,43999488.0],["2011-10-31",5.1304,5.2406,5.0994,5.2096,32034884.0],["2011-11-01",5.2096,5.2233,4.9926,5.0099,43423388.0],["2011-11-02",5.0099,5.0443,4.7688,5.0443,59178872.0],["2011-11-03",5.0443,5.2165,5.0442938804626465,5.0753,67261004.0],["2011-11-04",5.0753,5.337,4.9444,5.2784,77795495.0],["2011-11-07",5.2784,5.423,5.182,5.1992,55155589.0],["2011-11-08",5.1992,5.2681,5.1063,5.1269,33748783.0],["2011-11-09",5.1269,5.2337,4.9926,5.2268,30356460.0],["2011-11-10",5.2268,5.2853,5.065,5.0787,32729081.0],["2011-11-11",5.0787,5.1441,4.9617,5.0167,25987450.0],["2011-11-14",5.0167,5.2027,5.016748428344727,5.1889,30710641.0],["2011-11-15",5.1889,5.3266,5.1786,5.2165,35038445.0],["2011-11-16",5.2165,5.3025,5.0891,5.1441,34829613.0],["2011-11-17",5.1441,5.1958,4.9961,5.0443,23092940.0],["2011-11-18",5.0443,5.0442938804626465,4.669,4.6724,30285266.0],["2011-11-21",4.6724,4.672427177429199,4.2351,4.4934,31579218.0],["2011-11-22",4.4934,4.493380546569824,4.3625,4.4486,19009867.0],["2011-11-23",4.4486,4.5072,4.4073,4.4073,15112949.0],["2011-11-24",4.4073,4.407301902770996,4.242,4.3763,16967725.0],["2011-11-25",4.3763,4.3866,4.2317,4.3109,14954497.0],["2011-11-28",4.3109,4.335,4.2386,4.2558,9143901.0],["2011-11-29",4.2558,4.6828,4.255800247192383,4.6828,51516487.0],["2011-11-30",4.6828,4.682757377624512,4.3832,4.5622,45417449.0],["2011-12-01",4.5622,4.9135,4.562244415283203,4.7378,37500391.0],["2011-12-02",4.7378,4.7757,4.576,4.6277,22593670.0],["2011-12-05",4.6277,4.627665996551514,4.269572734832764,4.2696,18958296.0],["2011-12-06",4.2696,4.269572734832764,4.1146,4.1869,15657746.0],["2011-12-07",4.1869,4.3316,4.1766,4.2627,10797407.0],["2011-12-08",4.2627,4.6311,4.1422,4.5416,30343733.0],["2011-12-09",4.5416,4.541586399078369,4.3901,4.4107,13431011.0],["2011-12-12",4.4107,4.6414,4.3729,4.4073,26361387.0],["2011-12-13",4.4073,4.407301902770996,4.2283,4.3281,17364201.0],["2011-12-14",4.3281,4.5072,4.2971,4.4176,19391300.0],["2011-12-15",4.4176,4.4693,4.304,4.3453,21264848.0],["2011-12-16",4.3453,4.4211,3.9115,4.1284,42569048.0],["2011-12-19",4.1284,4.128401756286621,3.8564,4.063,21017746.0],["2011-12-20",4.063,4.1732,3.9803,3.9907,19484646.0],["2011-12-21",3.9907,4.0733,3.877,3.8908,14126054.0],["2011-12-22",3.8908,3.890820026397705,3.519,3.6911,24018841.0],["2011-12-23",3.6911,3.8185,3.667,3.7703,27629197.0],["2011-12-26",3.7703,3.8116,3.7049,3.7324,13050917.0],["2011-12-27",3.7324,3.7393,3.5637,3.6326,15459358.0],["2011-12-28",3.6326,3.6326,3.4432,3.5947,13279692.0],["2011-12-29",3.5947,3.6326,3.5327,3.5809,16385509.0],["2011-12-30",3.5809,3.6601,3.5775,3.5809,18643875.0],["2012-01-04",3.5809,3.6429,3.2814,3.3743,19887419.0],["2012-01-05",3.3743,3.374340057373047,3.0507,3.1092,29022485.0],["2012-01-06",3.1092,3.1505,2.9612,3.123,15297708.0],["2012-01-09",3.123,3.3192,3.0713,3.3124,19049263.0],["2012-01-10",3.3124,3.6395,3.2779,3.6395,42313100.0],["2012-01-11",3.6395,3.8116,3.5534,3.6911,30252293.0],["2012-01-12",3.6911,4.0595,3.6842,3.9321,43730296.0],["2012-01-13",3.9321,3.9425,3.7014,3.7841,27294278.0],["2012-01-16",3.7841,3.7841,3.488,3.5052,13854260.0],["2012-01-17",3.5052,3.8564,3.4501,3.8564,29062940.0],["2012-01-18",3.8564,3.9528,3.7875,3.8254,21274794.0],["2012-01-19",3.8254,3.9459,3.7875,3.8633,15035735.0],["2012-01-20",3.8633,3.908,3.7944,3.8667,11624046.0],["2012-01-30",3.8667,4.0148,3.7875,3.9562,17027906.0],["2012-01-31",3.9562,4.0836,3.822,4.0561,30863659.0],["2012-02-01",4.0561,4.3281,3.9941,4.2007,40159864.0],["2012-02-02",4.2007,4.5278,4.125,4.514,36617066.0],["2012-02-03",4.514,4.5898,4.428,4.5037,33223723.0],["2012-02-06",4.5037,4.5485,4.4004,4.514,25159750.0],["2012-02-07",4.514,4.5795,4.4073,4.5381,21174859.0],["2012-02-08",4.5381,4.6449,4.4521,4.6173,21214501.0],["2012-02-09",4.6173,4.8756,4.5691,4.6449,27812158.0],["2012-02-10",4.6449,4.7103,4.5485,4.5967,22485641.0],["2012-02-13",4.5967,4.9651,4.5106,4.8687,34340253.0],["2012-02-14",4.8687,4.868690490722656,4.6483,4.7034,22116162.0],["2012-02-15",4.7034,4.8274,4.6483,4.817,24783935.0],["2012-02-16",4.817,4.9203,4.7585,4.848,27349443.0],["2012-02-17",4.848,4.9479,4.7172,4.8756,22423227.0],["2012-02-20",4.8756,5.0615,4.875576496124268,4.9066,29116854.0],["2012-02-21",4.9066,4.9238,4.7413,4.91,15619065.0],["2012-02-22",4.91,4.9582,4.8102,4.91,19660572.0],["2012-02-23",4.91,5.0477,4.8549,4.9754,28387906.0],["2012-02-24",4.9754,5.0684,4.8205,4.9066,29952177.0],["2012-02-27",4.9066,4.9203,4.7757,4.7998,31838243.0],["2012-02-28",4.7998,4.799826145172119,4.6242,4.6793,24639799.0],["2012-02-29",4.6793,4.679315090179443,4.4762,4.5967,19799802.0],["2012-03-01",4.5967,4.6724,4.5554,4.5898,18200795.0],["2012-03-02",4.5898,4.7688374519348145,4.5829,4.7688,25873435.0],["2012-03-05",4.7688,4.8825,4.7137,4.7378,23460602.0],["2012-03-06",4.7378,4.8205,4.6587,4.8102,19969950.0],["2012-03-07",4.8102,4.8136,4.6862,4.7034,16814418.0],["2012-03-08",4.7034,4.9754,4.703416347503662,4.9617,45079757.0],["2012-03-09",4.9617,5.0099,4.8997,4.9754,20858917.0],["2012-03-12",4.9754,4.975430488586426,4.9754,4.9754,0.0],["2012-03-13",4.9754,5.2165,4.975430488586426,5.1992,32950409.0],["2012-03-14",5.1992,5.2991,4.9376,5.0374,43069826.0],["2012-03-15",5.0374,5.0684,4.7929,5.0236,23991338.0],["2012-03-16",5.0236,5.1545,4.9651,5.1132,20731678.0],["2012-03-19",5.1132,5.2096,5.0271,5.1889,18224679.0],["2012-03-20",5.1889,5.18890905380249,4.91,4.9548,22283970.0],["2012-03-21",4.9548,5.0581,4.669,4.8652,34140009.0],["2012-03-22",4.8652,4.86524772644043,4.7034,4.7482,9984933.0],["2012-03-23",4.7482,4.8205,4.6518,4.7757,9916590.0],["2012-03-26",4.7757,4.8102,4.6655,4.7344,5703667.0],["2012-03-27",4.7344,4.8618,4.734405994415283,4.8308,11009861.0],["2012-03-28",4.8308,4.8343,4.4658,4.4658,14470838.0],["2012-03-29",4.4658,4.576,4.2351,4.2971,17842877.0],["2012-03-30",4.2971,4.3591,4.2007,4.3591,10975437.0],["2012-04-05",4.3591,4.4727,4.359096527099609,4.4452,9768959.0],["2012-04-06",4.4452,4.4968,4.3901,4.4107,6597632.0],["2012-04-09",4.4107,4.4417,4.3006,4.3281,7425712.0],["2012-04-10",4.3281,4.3384,4.063,4.3006,14433482.0],["2012-04-11",4.3006,4.3488,4.1663,4.2351,9878319.0],["2012-04-12",4.2351,4.273,4.1146,4.2455,16510846.0],["2012-04-13",4.2455,4.4314,4.211,4.4176,12429384.0],["2012-04-16",4.4176,4.4831,4.3316,4.428,9919382.0],["2012-04-17",4.428,4.4589,4.3212,4.3212,8057912.0],["2012-04-18",4.3212,4.4968,4.3074,4.428,10270986.0],["2012-04-19",4.428,4.6001,4.4245,4.5622,15736369.0],["2012-04-20",4.5622,4.562244415283203,4.4968,4.5209,7523026.0],["2012-04-23",4.5209,4.5485,4.304,4.3143,10150962.0],["2012-04-24",4.3143,4.314334869384766,3.9597,4.2214,15772729.0],["2012-04-25",4.2214,4.2627,4.1766,4.2283,7203113.0],["2012-04-26",4.2283,4.2386,4.045765399932861,4.0458,8517707.0],["2012-04-27",4.0458,4.1318,3.9872,4.0561,9512761.0],["2012-05-02",4.0561,4.1938,4.056094646453857,4.1559,12441448.0],["2012-05-03",4.1559,4.2351,4.1318,4.1559,5816956.0],["2012-05-04",4.1559,4.2042,4.1559,4.1835,4295313.0],["2012-05-07",4.1835,4.5967,4.1663,4.5726,23969979.0],["2012-05-08",4.5726,4.7551,4.5037,4.7,20329201.0],["2012-05-09",4.7,4.7172,4.5106,4.5829,12283675.0],["2012-05-10",4.5829,4.5829057693481445,4.5829,4.5829,0.0],["2012-05-11",4.5829,4.7137,4.5381,4.6311,11682904.0],["2012-05-14",4.6311,4.6931,4.545,4.5691,6197039.0],["2012-05-15",4.5691,4.817,4.4624,4.5657,9808554.0],["2012-05-16",4.5657,4.5795,4.4348,4.4624,8510301.0],["2012-05-17",4.4624,4.5106,4.3591,4.4968,8658944.0],["2012-05-18",4.4968,4.496824741363525,4.4004,4.4727,7620153.0],["2012-05-21",4.4727,4.503710746765137,4.3384,4.5037,7227123.0],["2012-05-22",4.5037,4.6759,4.4796,4.6449,8234674.0],["2012-05-23",4.6449,4.8274,4.5726,4.7861,21125577.0],["2012-05-24",4.7861,4.8997,4.7344,4.7482,16086774.0],["2012-05-25",4.7482,4.8549,4.6862,4.7861,8395532.0],["2012-05-28",4.7861,4.9169,4.6896,4.91,14638115.0],["2012-05-29",4.91,5.0787,4.8721,5.0099,19017845.0],["2012-05-30",5.0099,5.0787,4.9066,4.9444,9985651.0],["2012-05-31",4.9444,4.944441795349121,4.9444,4.9444,0.0],["2012-06-01",4.9444,5.0236,4.8377,4.9617,7319185.0],["2012-06-04",4.9617,4.9926,4.8274,4.8377,9451774.0],["2012-06-05",4.8377,4.9066,4.7103,4.8962,9279410.0],["2012-06-06",4.8962,4.896237373352051,4.8962,4.8962,0.0],["2012-06-07",4.8962,4.896237373352051,4.8962,4.8962,0.0],["2012-06-08",4.8962,4.9582,4.4796,4.6793,16213664.0],["2012-06-11",4.6793,4.7275,4.5622,4.7103,7888072.0],["2012-06-12",4.7103,4.710303783416748,4.5485,4.669,5037747.0],["2012-06-13",4.669,4.7413,4.6483,4.7034,4352757.0],["2012-06-14",4.7034,4.7344,4.579461097717285,4.5795,3944316.0],["2012-06-15",4.5795,4.6139,4.5106,4.5313,5285876.0],["2012-06-18",4.5313,4.5795,4.5003,4.5278,5848323.0],["2012-06-19",4.5278,4.5416,4.4693,4.5106,5345133.0],["2012-06-20",4.5106,4.5726,4.4796,4.5347,3213925.0],["2012-06-21",4.5347,4.534700393676758,4.4383,4.5072,4515425.0],["2012-06-25",4.5072,4.5072,4.50715446472168,4.5072,0.0],["2012-06-26",4.5072,4.50715446472168,4.1663,4.3419,6512409.0],["2012-06-27",4.3419,4.3935,4.2696,4.2902,3340598.0],["2012-06-28",4.2902,4.3143,4.2214,4.2386,2973888.0],["2012-06-29",4.2386,4.4486,4.18,4.4245,7758770.0],["2012-07-02",4.4245,4.5278,4.4073,4.4589,7659674.0],["2012-07-03",4.4589,4.5622,4.4073,4.4589,4013325.0],["2012-07-04",4.4589,4.5795,4.428,4.5588,4756501.0],["2012-07-05",4.5588,4.558802604675293,4.4245,4.4658,4952238.0],["2012-07-06",4.4658,4.5347,4.4073,4.4831,5440374.0],["2012-07-09",4.4831,4.8136,4.4417,4.669,14804878.0],["2012-07-10",4.669,5.1373,4.5622,5.1338,31069236.0],["2012-07-11",5.1338,5.133817195892334,5.1338,5.1338,0.0],["2012-07-12",5.1338,5.133817195892334,5.1338,5.1338,0.0],["2012-07-13",5.1338,5.133817195892334,5.1338,5.1338,0.0],["2012-07-16",5.1338,5.133817195892334,5.1338,5.1338,0.0],["2012-07-17",5.1338,5.133817195892334,5.1338,5.1338,0.0],["2012-07-18",5.1338,5.133817195892334,5.1338,5.1338,0.0],["2012-07-19",5.1338,5.133817195892334,5.1338,5.1338,0.0],["2012-07-20",5.1338,5.133817195892334,5.1338,5.1338,0.0],["2012-07-23",5.1338,5.133817195892334,5.1338,5.1338,0.0],["2012-07-24",5.1338,5.133817195892334,5.1338,5.1338,0.0],["2012-07-25",5.1338,5.133817195892334,5.1338,5.1338,0.0],["2012-07-26",5.1338,5.133817195892334,5.1338,5.1338,0.0],["2012-07-27",5.1338,5.133817195892334,5.1338,5.1338,0.0],["2012-07-30",5.1338,5.133817195892334,5.1338,5.1338,0.0],["2012-07-31",5.1338,5.133817195892334,5.1338,5.1338,0.0],["2012-08-01",5.1338,5.5332,4.6793,5.213,58684488.0],["2012-08-02",5.213,5.4747,5.213011264801025,5.2681,21430216.0],["2012-08-03",5.2681,5.2956,5.151,5.2681,18047499.0],["2012-08-06",5.2681,5.3232,5.1132,5.3198,19074456.0],["2012-08-07",5.3198,5.3197503089904785,5.1648,5.2509,15547675.0],["2012-08-08",5.2509,5.250885963439941,4.9582,5.1476,18941895.0],["2012-08-09",5.1476,5.2337,5.0443,5.182,15204697.0],["2012-08-10",5.182,5.182021617889404,5.0891,5.1648,8331108.0],["2012-08-13",5.1648,5.1958,4.9685,5.0443,7424595.0],["2012-08-14",5.0443,5.0581,4.8033,4.9926,12124483.0],["2012-08-15",4.9926,4.992646217346191,4.8859,4.8894,4051817.0],["2012-08-16",4.8894,4.889350414276123,4.7172,4.8102,6730113.0],["2012-08-17",4.8102,4.810156345367432,4.731,4.7861,4508110.0],["2012-08-20",4.7861,4.8997,4.7206,4.8894,4803067.0],["2012-08-21",4.8894,5.0684,4.8136,4.9754,8101054.0],["2012-08-22",4.9754,5.0236,4.7792,4.8033,5508354.0],["2012-08-23",4.8033,4.848,4.7034,4.7516,6315182.0],["2012-08-24",4.7516,4.7998,4.682757377624512,4.6828,5364892.0],["2012-08-27",4.6828,4.6828,4.6139,4.6759,5049055.0],["2012-08-28",4.6759,4.7826104164123535,4.6483,4.7826,5241445.0],["2012-08-29",4.7826,4.9238,4.7344,4.8136,6604983.0],["2012-08-30",4.8136,4.817,4.6139,4.8067,5322900.0],["2012-08-31",4.8067,4.972,4.7826,4.9444,7030333.0],["2012-09-03",4.9444,5.0581,4.9444,5.0202,6947696.0],["2012-09-04",5.0202,5.0615,4.6655,4.6655,13558382.0],["2012-09-05",4.6655,4.6655402183532715,4.397,4.607,11080198.0],["2012-09-06",4.607,4.638,4.4589,4.6311,4740967.0],["2012-09-07",4.6311,4.7792,4.5657,4.7275,10422214.0],["2012-09-10",4.7275,4.7654,4.6277,4.6759,7501722.0],["2012-09-11",4.6759,4.7447,4.5898,4.7344,5593203.0],["2012-09-12",4.7344,4.8825,4.7344,4.7998,7882396.0],["2012-09-13",4.7998,4.879,4.7723,4.7964,6509173.0],["2012-09-14",4.7964,4.9513,4.7723,4.8756,7200473.0],["2012-09-17",4.8756,4.875576496124268,4.6483,4.6552,5638050.0],["2012-09-18",4.6552,4.6759,4.5485,4.5554,2810225.0],["2012-09-19",4.5554,4.6346,4.5519,4.6036,2287606.0],["2012-09-20",4.6036,4.7069,4.4693,4.545,3644228.0],["2012-09-21",4.545,4.54503059387207,4.4624,4.5175,3581954.0],["2012-09-24",4.5175,4.5519,4.4142,4.5278,1838091.0],["2012-09-25",4.5278,4.5347,4.4383,4.4762,2633339.0],["2012-09-26",4.4762,4.4796,4.3488,4.4762,3710313.0],["2012-09-27",4.4762,4.576,4.428,4.5037,2604266.0],["2012-09-28",4.5037,4.6862,4.4727,4.6724,5968380.0],["2012-10-08",4.6724,4.7241,4.5898,4.6483,3408187.0],["2012-10-09",4.6483,4.7103,4.6414,4.6828,2793747.0],["2012-10-10",4.6828,4.7103,4.6311,4.6931,2585514.0],["2012-10-11",4.6931,4.7516,4.607,4.6139,3482943.0],["2012-10-12",4.6139,4.6552,4.5622,4.6139,1809134.0],["2012-10-15",4.6139,4.6139,4.4555,4.5037,2254095.0],["2012-10-16",4.5037,4.7215,4.501,4.5044,2460944.0],["2012-10-17",4.5044,4.532,4.4113,4.5147,2517275.0],["2012-10-18",4.5147,4.5802,4.4872,4.5182,2617433.0],["2012-10-19",4.5182,4.5837,4.5078,4.5251,1934055.0],["2012-10-22",4.5251,4.532,4.4493,4.4837,1741014.0],["2012-10-23",4.4837,4.514739513397217,4.432,4.5147,2637959.0],["2012-10-24",4.5147,4.514739513397217,4.432,4.5044,3934056.0],["2012-10-25",4.5044,4.6491,4.4493,4.501,5984382.0],["2012-10-26",4.501,4.5492,4.4424,4.5423,5208912.0],["2012-10-29",4.5423,4.6147,4.532,4.5354,2999392.0],["2012-10-30",4.5354,4.563,4.4389,4.5147,2800215.0],["2012-10-31",4.5147,4.5389,4.3459,4.4562,4955874.0],["2012-11-01",4.4562,4.5389,4.4182,4.4458,4761251.0],["2012-11-02",4.4458,4.4803,4.3424,4.3976,5664675.0],["2012-11-05",4.3976,4.3976,4.1184,4.1977,14542220.0],["2012-11-06",4.1977,4.2321,4.1253,4.1667,5431327.0],["2012-11-07",4.1667,4.1977,4.0529,4.1667,4904757.0],["2012-11-08",4.1667,4.1942,4.0771,4.0805,6029845.0],["2012-11-09",4.0805,4.1873,4.0357,4.1563,5651574.0],["2012-11-12",4.1563,4.1873,4.1081,4.1356,4446879.0],["2012-11-13",4.1356,4.2046,4.1012,4.1356,4352095.0],["2012-11-14",4.1356,4.1977,4.0908,4.1356,2509100.0],["2012-11-15",4.1356,4.1529,4.0805,4.1253,2522316.0],["2012-11-16",4.1253,4.1667,4.0357,4.0874,3657860.0],["2012-11-19",4.0874,4.118407726287842,3.9633,4.1184,3527026.0],["2012-11-20",4.1184,4.1391,4.0702,4.1287,2073216.0],["2012-11-21",4.1287,4.1529,4.0874,4.1529,1816674.0],["2012-11-22",4.1529,4.152871131896973,4.0874,4.1287,1563820.0],["2012-11-23",4.1287,4.177,4.0702,4.1529,2514421.0],["2012-11-26",4.1529,4.1632,4.0908,4.1356,1426719.0],["2012-11-27",4.1356,4.135639667510986,4.0254,4.0977,1798505.0],["2012-11-28",4.0977,4.1253,3.8013,4.0495,6054188.0],["2012-11-29",4.0495,4.04948091506958,3.9323,3.984,2592845.0],["2012-11-30",3.984,4.0185,3.9185,3.984,3967909.0],["2012-12-03",3.984,3.9839982986450195,3.8186,3.9564,4304344.0],["2012-12-04",3.9564,4.0839,3.8703,3.9806,3210900.0],["2012-12-05",3.9806,4.1667,3.9323,4.1563,6087389.0],["2012-12-06",4.1563,4.156318187713623,4.0839,4.0943,1988184.0],["2012-12-07",4.0943,4.1253,4.0667,4.0771,3458914.0],["2012-12-10",4.0771,4.1701,4.077051162719727,4.1391,5589196.0],["2012-12-11",4.1391,4.4355,4.1219,4.1977,6772634.0],["2012-12-12",4.1977,4.2356,4.1839,4.2046,2442558.0],["2012-12-13",4.2046,4.3252,4.1908,4.308,6460016.0],["2012-12-14",4.308,4.4113,4.2632,4.3907,6505565.0],["2012-12-17",4.3907,4.4148,4.3355,4.37,3144154.0],["2012-12-18",4.37,4.4148,4.2115,4.2218,7900150.0],["2012-12-19",4.2218,4.2218,4.221798896789551,4.2218,0.0],["2012-12-20",4.2218,4.3597,4.0667,4.0977,11447339.0],["2012-12-21",4.0977,4.170103549957275,4.0254,4.1701,6917966.0],["2012-12-24",4.1701,4.4389,4.0839,4.0839,8164697.0],["2012-12-25",4.0839,4.1598,4.0322,4.1425,12908984.0],["2012-12-26",4.1425,4.27,4.0977,4.2597,12375979.0],["2012-12-27",4.2597,4.2735,4.2046,4.2184,6728807.0],["2012-12-28",4.2184,4.2597,4.1977,4.2321,5713312.0],["2012-12-31",4.2321,4.4079,4.232137680053711,4.3941,12043127.0],["2013-01-04",4.3941,4.8353,4.394116401672363,4.6871,18878818.0],["2013-01-07",4.6871,4.8387,4.656,4.8146,13365090.0],["2013-01-08",4.8146,4.8594,4.6595,4.694,10022949.0],["2013-01-09",4.694,4.8353,4.69395112991333,4.7215,13175178.0],["2013-01-10",4.7215,4.8353,4.7181,4.7388,7063842.0],["2013-01-11",4.7388,4.8008,4.5492,4.563,7705060.0],["2013-01-14",4.563,4.818,4.562988758087158,4.8008,12285339.0],["2013-01-15",4.8008,5.1282,4.7491,4.8456,12541179.0],["2013-01-16",4.8456,4.8938,4.756,4.8077,7862676.0],["2013-01-17",4.8077,4.8215,4.7388,4.7525,6013851.0],["2013-01-18",4.7525,4.8249,4.7388,4.756,8467511.0],["2013-01-21",4.756,4.9007,4.755984783172607,4.8249,7965124.0],["2013-01-22",4.8249,4.8525,4.625,4.6388,10647477.0],["2013-01-23",4.6388,4.694,4.5975,4.6491,6039255.0],["2013-01-24",4.6491,4.7043,4.5768,4.6526,6316939.0],["2013-01-25",4.6526,4.652594089508057,4.5147,4.5837,4018960.0],["2013-01-28",4.5837,4.7043,4.5492,4.6112,8062774.0],["2013-01-29",4.6112,4.6664,4.5768,4.6078,4880007.0],["2013-01-30",4.6078,4.7388,4.607791900634766,4.7008,9392680.0],["2013-01-31",4.7008,4.756,4.656,4.6595,11051271.0],["2013-02-01",4.6595,4.6974,4.6112,4.6147,8693841.0],["2013-02-04",4.6147,4.6595,4.563,4.6147,5819324.0],["2013-02-05",4.6147,4.6491,4.5664,4.6147,3658085.0],["2013-02-06",4.6147,4.7388,4.6112,4.625,9906256.0],["2013-02-07",4.625,4.6526,4.5699,4.6181,4981003.0],["2013-02-08",4.6181,4.656,4.5975,4.6354,4689756.0],["2013-02-18",4.6354,4.7801,4.6285,4.7319,11817239.0],["2013-02-19",4.7319,4.8628,4.6526,4.8249,13684145.0],["2013-02-20",4.8249,5.0868,4.7973,4.9938,19112791.0],["2013-02-21",4.9938,4.9972,4.8284,4.9628,11962923.0],["2013-02-22",4.9628,4.9834,4.8594,4.8973,6654656.0],["2013-02-25",4.8973,4.9766,4.7939,4.9007,8445745.0],["2013-02-26",4.9007,4.9111,4.7215,4.7215,7036216.0],["2013-02-27",4.7215,4.8146,4.721522808074951,4.7456,6470898.0],["2013-02-28",4.7456,4.9386,4.7284,4.8938,10324168.0],["2013-03-01",4.8938,4.9386,4.8525,4.9042,5456924.0],["2013-03-04",4.9042,4.9214,4.7732,4.8249,6841023.0],["2013-03-05",4.8249,4.8525,4.7732,4.8111,5740361.0],["2013-03-06",4.8111,5.1041,4.7525,5.0455,17499993.0],["2013-03-07",5.0455,5.045480251312256,4.8421,4.9524,12104672.0],["2013-03-08",4.9524,4.952427387237549,4.8008,4.8732,10886023.0],["2013-03-11",4.8732,4.873161315917969,4.711182594299316,4.7112,9650454.0],["2013-03-12",4.7112,4.8077,4.6078,4.7146,6738245.0],["2013-03-13",4.7146,4.7215,4.5871,4.6733,4582677.0],["2013-03-14",4.6733,4.673272609710693,4.5837,4.6388,2651756.0],["2013-03-15",4.6388,4.6664,4.5492,4.6388,5204380.0],["2013-03-18",4.6388,4.638808727264404,4.5216,4.5837,2922859.0],["2013-03-19",4.5837,4.6802,4.5527,4.6526,6196770.0],["2013-03-20",4.6526,4.6526,4.652594089508057,4.6526,0.0],["2013-03-21",4.6526,4.8766,4.652594089508057,4.7456,10315401.0],["2013-03-22",4.7456,4.745645046234131,4.6354,4.656,5448165.0],["2013-03-25",4.656,4.6836,4.4113,4.4975,14377118.0],["2013-03-26",4.4975,4.5802,4.3424,4.5768,13955496.0],["2013-03-27",4.5768,4.5767741203308105,4.463,4.5147,9247394.0],["2013-03-28",4.5147,4.5492,4.4113,4.4803,7674152.0],["2013-03-29",4.4803,4.5354,4.3803,4.4045,6558411.0],["2013-04-01",4.4045,4.4113,4.0667,4.3355,6465888.0],["2013-04-02",4.3355,4.3528,4.239,4.339,3780326.0],["2013-04-03",4.339,4.3562,4.2838,4.3114,2519695.0],["2013-04-08",4.3114,4.311403274536133,4.1598,4.1839,5209974.0],["2013-04-09",4.1839,4.37,4.1356,4.339,9982700.0],["2013-04-10",4.339,4.4941,4.208,4.2804,6448598.0],["2013-04-11",4.2804,4.3286,4.1942,4.1942,3348122.0],["2013-04-12",4.1942,4.239,4.1598,4.1977,2446361.0],["2013-04-15",4.1977,4.2563,4.1391,4.1873,2198245.0],["2013-04-16",4.1873,4.1977,4.1115,4.177,3032350.0],["2013-04-17",4.177,4.2184,4.1287,4.1425,3615909.0],["2013-04-18",4.1425,4.1701,4.1184,4.1391,2556545.0],["2013-04-19",4.1391,4.232137680053711,4.1356,4.2321,5367345.0],["2013-04-22",4.2321,4.232137680053711,4.146,4.208,3428312.0],["2013-04-23",4.208,4.2218,3.8772,4.015,14034443.0],["2013-04-24",4.015,4.0529,3.9151,4.0426,4580100.0],["2013-04-25",4.0426,4.0495,3.9633,4.0185,3624711.0],["2013-04-26",4.0185,4.0391,3.9461,4.0047,2392500.0],["2013-05-02",4.0047,4.0495,3.9633,4.0322,3031512.0],["2013-05-03",4.0322,4.2459,3.9943,4.2046,12095679.0],["2013-05-06",4.2046,4.2907,4.1735,4.2528,8637554.0],["2013-05-07",4.2528,4.3252,4.177,4.2287,7523078.0],["2013-05-08",4.2287,4.2942,4.177,4.2907,11215905.0],["2013-05-09",4.2907,4.2907257080078125,4.1839,4.2115,6068249.0],["2013-05-10",4.2115,4.2528,4.1632,4.2184,6739084.0],["2013-05-13",4.2184,4.4182,4.2046,4.3976,15975707.0],["2013-05-14",4.3976,4.8387,4.3597,4.7146,30174619.0],["2013-05-15",4.7146,4.8249,4.625,4.7698,14440943.0],["2013-05-16",4.7698,5.0317,4.6871,4.8697,25381606.0],["2013-05-17",4.8697,5.1006,4.7904,5.0145,19476767.0],["2013-05-20",5.0145,5.517632007598877,5.014463424682617,5.5176,38599280.0],["2013-05-21",5.5176,5.9622,5.517632007598877,5.7899,60547294.0],["2013-05-22",5.7899,5.9036,5.621,5.6968,32572949.0],["2013-05-23",5.6968,5.9553,5.6451,5.8623,31233752.0],["2013-05-24",5.8623,6.424,5.7589,6.2379,31477173.0],["2013-05-27",6.2379,6.3689,6.0311,6.3275,24287667.0],["2013-05-28",6.3275,6.327528953552246,6.0415,6.0725,17809605.0],["2013-05-29",6.0725,6.2276,6.0036,6.1759,13905339.0],["2013-05-30",6.1759,6.4206,6.138,6.2552,18273607.0],["2013-05-31",6.2552,6.2896,6.0311,6.2207,12646460.0],["2013-06-03",6.2207,6.220691204071045,5.8209,5.8209,20113038.0],["2013-06-04",5.8209,6.0828,5.7899,5.945,16360258.0],["2013-06-05",5.945,6.0311,5.7968,5.9829,9201610.0],["2013-06-06",5.9829,6.0587,5.8278,5.8761,6353476.0],["2013-06-07",5.8761,6.0311,5.7072,5.7933,11732809.0],["2013-06-13",5.7933,5.9829,5.5176,5.9553,15640718.0],["2013-06-14",5.9553,6.1621,5.9277,6.1173,16134767.0],["2013-06-17",6.1173,6.7308,6.117299556732178,6.7308,36884691.0],["2013-06-18",6.7308,6.7824,6.524,6.7376,23014543.0],["2013-06-19",6.7376,6.9272,6.5688,6.6825,24680625.0],["2013-06-20",6.6825,6.682504177093506,6.2207,6.3413,23148675.0],["2013-06-21",6.3413,6.8548,6.0311,6.748,31874133.0],["2013-06-24",6.748,6.74798583984375,6.1035,6.3413,34091656.0],["2013-06-25",6.3413,6.3723,5.721,6.1104,34611038.0],["2013-06-26",6.1104,6.4998,6.1001,6.4757,22216238.0],["2013-06-27",6.4757,6.5895,6.0725,6.2104,20629177.0],["2013-06-28",6.2104,6.5136,6.1001,6.3551,21345494.0],["2013-07-01",6.3551,6.6515,6.169,6.6343,18917687.0],["2013-07-02",6.6343,7.1271,6.5998,6.779,33100314.0],["2013-07-03",6.779,7.0995,6.5826,6.9927,26922637.0],["2013-07-04",6.9927,6.9927,6.7204,6.7756,27963292.0],["2013-07-05",6.7756,6.77555513381958,6.4447,6.5446,20304352.0],["2013-07-08",6.5446,6.7032,6.3758,6.5653,18033644.0],["2013-07-09",6.5653,6.6791,5.9967,6.0277,24226884.0],["2013-07-10",6.0277,6.4447,6.0139,6.4102,24769467.0],["2013-07-11",6.4102,6.5481,6.2069,6.4171,14599532.0],["2013-07-12",6.4171,6.6446,6.4102,6.5136,14112637.0],["2013-07-15",6.5136,6.717,6.4447,6.5515,17164603.0],["2013-07-16",6.5515,6.9375,6.55154275894165,6.6308,29777951.0],["2013-07-17",6.6308,6.686,6.1966,6.2207,35985518.0],["2013-07-18",6.2207,6.3,6.107,6.2035,17065125.0],["2013-07-19",6.2035,6.3379,6.0311,6.1276,12805454.0],["2013-07-22",6.1276,6.2655,6.0311,6.1966,15019658.0],["2013-07-23",6.1966,6.424,6.1621,6.2931,18497182.0],["2013-07-24",6.2931,6.3758,6.0828,6.2104,10251158.0],["2013-07-25",6.2104,6.2689,5.9622,6.1242,11789398.0],["2013-07-26",6.1242,6.2586,6.0415,6.1173,8725117.0],["2013-07-29",6.1173,6.2724,6.0863,6.138,10953192.0],["2013-07-30",6.138,6.1621,5.8588,5.9932,10852635.0],["2013-07-31",5.9932,6.1276,5.8933,6.0036,9583304.0],["2013-08-01",6.0036,6.200012683868408,5.9519,6.2,11057937.0],["2013-08-02",6.2,6.3999,6.169,6.3654,16638853.0],["2013-08-05",6.3654,6.4447,6.2896,6.2896,13156242.0],["2013-08-06",6.2896,6.3723,6.2379,6.2931,8895502.0],["2013-08-07",6.2931,6.8514,6.293064594268799,6.7376,39126964.0],["2013-08-08",6.7376,6.7618,6.586,6.6618,19180581.0],["2013-08-09",6.6618,6.7342,6.4964,6.5481,14382326.0],["2013-08-12",6.5481,6.7342,6.548095703125,6.5653,13807662.0],["2013-08-13",6.5653,6.6343,6.393,6.4275,13765353.0],["2013-08-14",6.4275,6.5102,6.3689,6.4654,10366237.0],["2013-08-15",6.4654,6.6136,6.4447,6.5584,11456128.0],["2013-08-16",6.5584,6.6515,6.0725,6.4447,21813885.0],["2013-08-19",6.4447,6.5067,6.1966,6.3172,13573694.0],["2013-08-20",6.3172,6.3723,6.2172,6.331,9293314.0],["2013-08-21",6.331,6.362,6.262,6.3241,8300154.0],["2013-08-22",6.3241,6.5826,6.2655,6.4654,14615719.0],["2013-08-23",6.4654,6.617,6.3448,6.5343,12682463.0],["2013-08-26",6.5343,6.7721,6.5171,6.6274,17091978.0],["2013-08-27",6.6274,6.6515,6.4792,6.6136,10784760.0],["2013-08-28",6.6136,6.6894,6.4102,6.4792,9817046.0],["2013-08-29",6.4792,6.5274,6.3585,6.4309,9326658.0],["2013-08-30",6.4309,6.7308,6.430919170379639,6.6825,26553089.0],["2013-09-02",6.6825,6.9961,6.6308,6.686,24075306.0],["2013-09-03",6.686,6.7962,6.555,6.7239,12316359.0],["2013-09-04",6.7239,7.3408,6.6515,7.2649,40912135.0],["2013-09-05",7.2649,7.5717,7.1409,7.3442,29792248.0],["2013-09-06",7.3442,7.4958,7.2477,7.3614,20308898.0],["2013-09-09",7.3614,7.3683,7.0926,7.2167,20166269.0],["2013-09-10",7.2167,7.3925,7.1547,7.2891,14992802.0],["2013-09-11",7.2891,7.3063,7.0134,7.1822,16192074.0],["2013-09-12",7.1822,7.2615,7.0651,7.1236,13239726.0],["2013-09-13",7.1236,7.3166,7.0823,7.2374,11162478.0],["2013-09-16",7.2374,7.2374,7.237369060516357,7.2374,0.0],["2013-09-17",7.2374,7.2374,7.237369060516357,7.2374,0.0],["2013-09-18",7.2374,7.2374,7.237369060516357,7.2374,0.0],["2013-09-23",7.2374,7.2374,7.237369060516357,7.2374,0.0],["2013-09-24",7.2374,7.806,7.237369060516357,7.6165,40330565.0],["2013-09-25",7.6165,7.682,7.4442,7.5338,16146798.0],["2013-09-26",7.5338,7.6819,7.3683,7.4131,15141505.0],["2013-09-27",7.4131,8.1438,7.3925,7.9783,24728566.0],["2013-09-30",7.9783,8.7124,7.97833776473999,8.5642,21869872.0],["2013-10-08",8.5642,9.0502,8.56421947479248,8.7538,28087636.0],["2013-10-09",8.7538,8.9192,8.5642,8.8296,19180012.0],["2013-10-10",8.8296,9.6498,8.7193,9.2363,30511890.0],["2013-10-11",9.2363,9.574,9.0157,9.3569,19275885.0],["2013-10-14",9.3569,9.6498,9.2466,9.3982,21156632.0],["2013-10-15",9.3982,9.4568,8.9399,8.9606,22078663.0],["2013-10-16",8.9606,9.3707,8.7193,9.1501,23300345.0],["2013-10-17",9.1501,10.0082,9.0295,9.9221,29588803.0],["2013-10-18",9.9221,9.991,9.5775,9.7084,17186774.0],["2013-10-21",9.7084,10.1633,9.636,10.022,22405889.0],["2013-10-22",10.022,10.215,9.3465,9.3913,28060345.0],["2013-10-23",9.3913,9.5292,8.6331,8.8951,33563178.0],["2013-10-24",8.8951,9.0226,8.7572,8.9261,16873722.0],["2013-10-25",8.9261,9.0467,8.033478736877441,8.0335,41352126.0],["2013-10-28",8.0335,8.2644,7.6682,8.0266,25436276.0],["2013-10-29",8.0266,8.0645,7.2546,7.8095,27371712.0],["2013-10-30",7.8095,8.2024,7.8094658851623535,8.1955,17921607.0],["2013-10-31",8.1955,8.195457458496094,7.7922,8.0162,14474165.0],["2013-11-01",8.0162,8.0852,7.5579,7.8818,13506737.0],["2013-11-04",7.8818,8.099,7.8198,7.8198,9377051.0],["2013-11-05",7.8198,8.198905944824219,7.819805145263672,8.1989,15102901.0],["2013-11-06",8.1989,8.5332,8.099,8.2024,17919184.0],["2013-11-07",8.2024,8.3023,7.7061,8.0162,20144663.0],["2013-11-08",8.0162,8.016247749328613,7.2132,7.2132,34002702.0],["2013-11-11",7.2132,7.213244915008545,6.6377,6.9961,35959027.0],["2013-11-12",6.9961,7.2649,6.9513,7.2443,18817251.0],["2013-11-13",7.2443,7.3925,6.8238,6.8238,20152745.0],["2013-11-14",6.8238,6.8927,6.5895,6.8479,19129316.0],["2013-11-15",6.8479,7.1719,6.7204,6.9548,21740622.0],["2013-11-18",6.9548,7.354546070098877,6.954766750335693,7.3545,21369249.0],["2013-11-19",7.3545,7.644,7.3132,7.6406,18554349.0],["2013-11-20",7.6406,7.6716,7.2994,7.5923,17791699.0],["2013-11-21",7.5923,8.0576,7.3408,7.9956,28220002.0],["2013-11-22",7.9956,8.1472,7.4786,7.5475,28492942.0],["2013-11-25",7.5475,7.5751,7.3752,7.4545,10681068.0],["2013-11-26",7.4545,7.5475,7.3925,7.5338,6830802.0],["2013-11-27",7.5338,7.7061,7.4786,7.5958,12562063.0],["2013-11-28",7.5958,7.8577,7.5889,7.7543,13348742.0],["2013-11-29",7.7543,7.9266,7.7233,7.7819,11646299.0],["2013-12-02",7.7819,7.781894683837891,7.003,7.034,31282900.0],["2013-12-03",7.034,7.1409,6.9031,7.0754,16072773.0],["2013-12-04",7.0754,7.3925,7.0306,7.2994,15651608.0],["2013-12-05",7.2994,7.4097,7.134,7.1788,14082178.0],["2013-12-06",7.1788,7.1926,6.9617,7.1926,9329916.0],["2013-12-09",7.1926,7.3339,7.1374,7.2201,9087424.0],["2013-12-10",7.2201,7.2684,7.0513,7.1547,12854492.0],["2013-12-11",7.1547,7.2098,6.9617,7.0202,10721240.0],["2013-12-12",7.0202,7.0513,6.8583,6.9513,13472703.0],["2013-12-13",6.9513,6.9892,6.8238,6.8893,16381568.0],["2013-12-16",6.8893,6.9548,6.5826,6.8238,27518859.0],["2013-12-17",6.8238,6.823805332183838,6.5688,6.6136,10279475.0],["2013-12-18",6.6136,6.6618,6.3792,6.5481,9734664.0],["2013-12-19",6.5481,6.5826,6.3585,6.4723,11765413.0],["2013-12-20",6.4723,6.472275733947754,5.9932,5.9932,25387620.0],["2013-12-23",5.9932,5.993231296539307,5.3936,5.7727,41132894.0],["2013-12-24",5.7727,5.9726,5.6451,5.8588,20609066.0],["2013-12-25",5.8588,5.9691,5.7589,5.9519,19764780.0],["2013-12-26",5.9519,6.0311,5.6693,5.8588,14465165.0],["2013-12-27",5.8588,6.0311,5.8175,5.9794,18969362.0],["2013-12-30",5.9794,6.4033,5.9657,6.2379,29266567.0],["2013-12-31",6.2379,6.403347492218018,6.1345,6.4033,19028108.0],["2014-01-02",6.4033,6.403347492218018,6.1966,6.262,20949359.0],["2014-01-03",6.262,6.3172,6.0311,6.0966,23323580.0],["2014-01-06",6.0966,6.096621036529541,5.8313,5.8761,12417033.0],["2014-01-07",5.8761,6.0828,5.7933,5.9622,8722219.0],["2014-01-08",5.9622,6.0794,5.9277,5.976,8879821.0],["2014-01-09",5.976,6.1173,5.975998401641846,5.9932,10805665.0],["2014-01-10",5.9932,5.993231296539307,5.7899,5.9277,12980431.0],["2014-01-13",5.9277,5.9967,5.6865,5.69,8355572.0],["2014-01-14",5.69,5.8037,5.6589,5.7382,8210064.0],["2014-01-15",5.7382,6.107,5.738199234008789,6.1001,16664733.0],["2014-01-16",6.1001,6.3069,6.0311,6.0415,19793556.0],["2014-01-17",6.0415,6.0932,5.8416,5.8657,10138994.0],["2014-01-20",5.8657,5.9209,5.7141,5.7899,9895726.0],["2014-01-21",5.7899,5.9071,5.7554,5.8278,7330666.0],["2014-01-22",5.8278,6.007,5.8175,6.0001,18349589.0],["2014-01-23",6.0001,6.3689,6.0001,6.3068,35556185.0],["2014-01-24",6.3068,6.5826,6.2138,6.4792,31928267.0],["2014-01-27",6.4792,6.4861,6.3413,6.3482,21348764.0],["2014-01-28",6.3482,6.6101,6.348206043243408,6.5929,31167977.0],["2014-01-29",6.5929,6.6343,6.4964,6.5757,15138763.0],["2014-01-30",6.5757,6.5757,6.2586,6.3379,14279592.0],["2014-02-07",6.3379,6.4585,6.2448,6.3585,12611280.0],["2014-02-10",6.3585,6.7893,6.358544826507568,6.7411,32873461.0],["2014-02-11",6.7411,6.9065,6.5722,6.6549,31249011.0],["2014-02-12",6.6549,6.9823,6.617,6.9513,27901860.0],["2014-02-13",6.9513,6.9823,6.7342,6.7514,23411654.0],["2014-02-14",6.7514,6.8721,6.686,6.8307,13425574.0],["2014-02-17",6.8307,6.8893,6.7032,6.7618,27257793.0],["2014-02-18",6.7618,6.7824,6.455,6.5136,36722471.0],["2014-02-19",6.5136,6.6101,6.4792,6.5688,17132299.0],["2014-02-20",6.5688,6.5826,6.0932,6.1483,38683617.0],["2014-02-21",6.1483,6.231,6.0587,6.1242,15575760.0],["2014-02-24",6.1242,6.124192237854004,5.8588,6.0553,19903405.0],["2014-02-25",6.0553,6.1518,5.8037,5.8864,23498486.0],["2014-02-26",5.8864,5.9726,5.8244,5.9105,13036790.0],["2014-02-27",5.9105,6.0174,5.514184951782227,5.5142,23279844.0],["2014-02-28",5.5142,5.6451,5.4246,5.6072,16138251.0],["2014-03-03",5.6072,5.7313,5.5831,5.6934,10186775.0],["2014-03-04",5.6934,5.6934,5.4797,5.6314,12116590.0],["2014-03-05",5.6314,5.9381,5.631363391876221,5.8381,20919255.0],["2014-03-06",5.8381,5.8588,5.6038,5.6176,21239990.0],["2014-03-07",5.6176,5.6934,5.5486,5.6245,11630399.0],["2014-03-10",5.6245,5.6279,5.1695,5.3763,18115317.0],["2014-03-11",5.3763,5.6314,5.376331806182861,5.5866,17589959.0],["2014-03-12",5.5866,5.586559772491455,5.4177,5.4935,11513711.0],["2014-03-13",5.4935,5.7382,5.493507385253906,5.7175,15356992.0],["2014-03-14",5.7175,5.77610969543457,5.5452,5.7761,20450892.0],["2014-03-17",5.7761,6.038,5.6762,6.0105,29544476.0],["2014-03-18",6.0105,6.0346,5.8519,5.9622,35534686.0],["2014-03-19",5.9622,6.262,5.8795,6.2172,55576023.0],["2014-03-20",6.2172,6.2896,5.9898,6.0518,32654558.0],["2014-03-21",6.0518,6.2379,5.9278,6.1483,21191659.0],["2014-03-24",6.1483,6.4275,6.148316860198975,6.2069,25319079.0],["2014-03-25",6.2069,6.3241,6.0828,6.1552,18508842.0],["2014-03-26",6.1552,6.2345,6.1035,6.1966,14281762.0],["2014-03-27",6.1966,6.3827,6.1828,6.2586,27396215.0],["2014-03-28",6.2586,6.3034,6.0174,6.038,24147604.0],["2014-03-31",6.038,6.1276,5.9691,6.0587,13444076.0],["2014-04-01",6.0587,6.2931,6.0346,6.2896,17732682.0],["2014-04-02",6.2896,6.8858,6.289617538452148,6.586,58306116.0],["2014-04-03",6.586,6.7101,6.4964,6.5481,26261732.0],["2014-04-04",6.5481,6.7342,6.524,6.686,26222680.0],["2014-04-08",6.686,6.8307,6.5826,6.7514,32667857.0],["2014-04-09",6.7514,7.0168,6.6515,7.0134,45536042.0],["2014-04-10",7.0134,7.1684,6.8583,6.8652,38796928.0],["2014-04-11",6.8652,6.865161418914795,6.6032,6.6584,27310261.0],["2014-04-14",6.6584,6.9617,6.658380031585693,6.8479,28130654.0],["2014-04-15",6.8479,6.91,6.7135,6.7273,21099270.0],["2014-04-16",6.7273,6.7652,6.5033,6.5378,23161305.0],["2014-04-17",6.5378,6.6584,6.4861,6.5653,17636542.0],["2014-04-18",6.5653,6.6446,6.4861,6.617,17892586.0],["2014-04-21",6.617,6.6722,6.4723,6.4792,21946232.0],["2014-04-22",6.4792,6.5343,6.3034,6.3861,17917515.0],["2014-04-23",6.3861,6.4826,6.3482,6.4482,8971330.0],["2014-04-24",6.4482,6.6997,6.3965,6.6205,19887213.0],["2014-04-25",6.6205,6.6997,6.3758,6.3827,18627809.0],["2014-04-28",6.3827,6.382669925689697,5.8313,5.8588,22724050.0],["2014-04-29",5.8588,6.007,5.7899,5.9794,14973733.0],["2014-04-30",5.9794,6.0553,5.9277,5.9863,10257951.0],["2014-05-05",5.9863,6.1035,5.9622,6.0932,9304284.0],["2014-05-06",6.0932,6.1621,6.0105,6.0311,12535385.0],["2014-05-07",6.0311,6.031141757965088,5.59,5.59,23678305.0],["2014-05-08",5.59,5.814,5.590005397796631,5.6417,13721716.0],["2014-05-09",5.6417,5.7416,5.5142,5.6796,8536464.0],["2014-05-12",5.6796,5.9553,5.6796112060546875,5.9346,14618804.0],["2014-05-13",5.9346,5.9588,5.7485,5.8071,16202334.0],["2014-05-14",5.8071,5.9209,5.7761,5.8726,9404367.0],["2014-05-15",5.8726,5.872607707977295,5.6934,5.7141,11362081.0],["2014-05-16",5.7141,5.8588,5.6589,5.845,12258782.0],["2014-05-19",5.845,5.9484,5.8037,5.9277,16179539.0],["2014-05-20",5.9277,6.0311,5.8519,5.8829,10944697.0],["2014-05-21",5.8829,5.9346,5.8071,5.914,8653994.0],["2014-05-22",5.914,6.0587,5.9036,5.9484,13660685.0],["2014-05-23",5.9484,6.0277,5.8657,5.9622,8045295.0],["2014-05-26",5.9622,6.0174,5.9002,5.976,11909422.0],["2014-05-27",5.976,5.9829,5.8829,5.9312,14094976.0],["2014-05-28",5.9312,6.0139,5.7589,5.9863,21658293.0],["2014-05-29",5.9863,6.0311,5.8588,5.8864,14444512.0],["2014-05-30",5.8864,6.475722789764404,5.886394500732422,6.4757,48070495.0],["2014-06-03",6.4757,6.841,6.4688,6.6618,64026278.0],["2014-06-04",6.6618,6.7308,6.4998,6.6756,26608051.0],["2014-06-05",6.6756,6.6791,6.5136,6.6239,24072686.0],["2014-06-06",6.6239,6.7652,6.4895,6.5929,22318287.0],["2014-06-09",6.5929,6.8858,6.5619,6.7893,36990170.0],["2014-06-10",6.7893,6.841,6.6343,6.7928,22147870.0],["2014-06-11",6.7928,6.8824,6.6308,6.7204,21328175.0],["2014-06-12",6.7204,6.823805332183838,6.6239,6.8238,22467189.0],["2014-06-13",6.8238,6.9375,6.7239,6.8962,24680568.0],["2014-06-16",6.8962,7.0065,6.748,6.7618,23398485.0],["2014-06-17",6.7618,6.8204,6.5757,6.6343,23950228.0],["2014-06-18",6.6343,6.7893,6.6205,6.7376,17917883.0],["2014-06-19",6.7376,6.9375,6.5515,6.6136,27601002.0],["2014-06-20",6.6136,6.7893,6.6101,6.7824,14877538.0],["2014-06-23",6.7824,6.9789,6.6894,6.8169,29816432.0],["2014-06-24",6.8169,6.816912651062012,6.5722,6.6894,26648767.0],["2014-06-25",6.6894,6.689396381378174,6.5171,6.524,20524231.0],["2014-06-26",6.524,6.6411,6.4792,6.5481,17422242.0],["2014-06-27",6.5481,6.5963,6.4447,6.5653,18156308.0],["2014-06-30",6.5653,6.5963,6.4964,6.5722,16255299.0],["2014-07-01",6.5722,6.8204,6.572220325469971,6.7342,34673383.0],["2014-07-02",6.7342,6.8514,6.6549,6.7583,21691595.0],["2014-07-03",6.7583,7.1443,6.7583,7.1133,62004390.0],["2014-07-04",7.1133,7.1305,6.9617,7.0478,28073449.0],["2014-07-07",7.0478,7.1753,6.9858,7.0134,25052073.0],["2014-07-08",7.0134,7.2029,7.0099,7.165,35246851.0],["2014-07-09",7.165,7.2822,6.8893,6.9031,36918697.0],["2014-07-10",6.9031,7.0444,6.8755,6.8858,16556347.0],["2014-07-11",6.8858,6.9823,6.8445,6.9479,10990089.0],["2014-07-14",6.9479,7.0478,6.8204,6.8721,25431881.0],["2014-07-15",6.8721,6.9927,6.8238,6.9341,17750400.0],["2014-07-16",6.9341,6.9961,6.8514,6.8548,14981188.0],["2014-07-17",6.8548,7.0478,6.8376,6.9169,15549536.0],["2014-07-18",6.9169,6.9548,6.8583,6.9237,8621156.0],["2014-07-21",6.9237,7.1236,6.8962,7.0547,29107402.0],["2014-07-22",7.0547,7.1857,6.9996,7.1581,21676998.0],["2014-07-23",7.1581,7.2029,7.0306,7.0409,18404793.0],["2014-07-24",7.0409,7.0995,6.7032,6.7135,36331086.0],["2014-07-25",6.7135,6.8376,6.7135210037231445,6.81,15397833.0],["2014-07-28",6.81,6.9031,6.7756,6.841,18754279.0],["2014-07-29",6.841,7.0202,6.841036319732666,6.9823,19876565.0],["2014-07-30",6.9823,6.9823384284973145,6.9823,6.9823,0.0],["2014-07-31",6.9823,7.1857,6.9134,6.9927,35844847.0],["2014-08-01",6.9927,7.0478,6.7928,6.8204,29183684.0],["2014-08-04",6.8204,6.91,6.81,6.8548,14629276.0],["2014-08-05",6.8548,7.0788,6.854822635650635,7.0582,31388252.0],["2014-08-06",7.0582,7.7509,7.058157444000244,7.6027,76499172.0],["2014-08-07",7.6027,7.6854,7.5027,7.6337,39025082.0],["2014-08-08",7.6337,7.7336,7.5131,7.5613,27599079.0],["2014-08-11",7.5613,7.806,7.5096,7.6716,38953851.0],["2014-08-12",7.6716,7.671611785888672,7.5131,7.5889,24591850.0],["2014-08-13",7.5889,7.7784,7.5441,7.6199,28288634.0],["2014-08-14",7.6199,7.775,7.5579,7.6371,26867222.0],["2014-08-15",7.6371,7.7819,7.5923,7.7199,25823924.0],["2014-08-18",7.7199,8.0507,7.7026,7.9266,49207988.0],["2014-08-19",7.9266,8.1127,7.7922,7.8818,35358353.0],["2014-08-20",7.8818,7.9921,7.7543,7.8508,31110271.0],["2014-08-21",7.8508,7.8749,7.6509,7.6854,33923147.0],["2014-08-22",7.6854,7.8439,7.582,7.837,30080058.0],["2014-08-25",7.837,7.8405,7.7026,7.7268,18461368.0],["2014-08-26",7.7268,7.9818,7.6957,7.7578,25972859.0],["2014-08-27",7.7578,7.8198,7.6716,7.7681,14086677.0],["2014-08-28",7.7681,7.9783,7.7199,7.8922,21607789.0],["2014-08-29",7.8922,8.03,7.8405,7.9266,21096245.0],["2014-09-01",7.9266,8.0438,7.7716,7.9266,23796033.0],["2014-09-02",7.9266,7.9749,7.806,7.9301,24337010.0],["2014-09-03",7.9301,8.323,7.930088520050049,8.2472,47902131.0],["2014-09-04",8.2472,8.2885,8.1541,8.2506,28492576.0],["2014-09-05",8.2506,8.3574,8.161,8.2506,22905973.0],["2014-09-09",8.2506,8.323,8.0645,8.1644,25280799.0],["2014-09-10",8.1644,8.1679,8.0335,8.1127,18091711.0],["2014-09-11",8.1127,8.2851,8.0817,8.1334,32693578.0],["2014-09-12",8.1334,8.161,8.03,8.1265,17286087.0],["2014-09-15",8.1265,8.2575,8.0266,8.0817,27030330.0],["2014-09-16",8.0817,8.1438,7.358,7.3993,52025107.0],["2014-09-17",7.3993,7.5648,7.3477,7.5406,35324239.0],["2014-09-18",7.5406,7.5717,7.4062,7.4683,21853504.0],["2014-09-19",7.4683,7.5751,7.3408,7.4097,23039626.0],["2014-09-22",7.4097,7.4304,7.0926,7.3408,29201089.0],["2014-09-23",7.3408,7.7199,7.340760231018066,7.6509,32640027.0],["2014-09-24",7.6509,7.6957,7.5544,7.6888,23804101.0],["2014-09-25",7.6888,7.8026,7.5165,7.5441,26990807.0],["2014-09-26",7.5441,7.6371,7.4476,7.6027,19416339.0],["2014-09-29",7.6027,7.6371,7.4338,7.4442,23833188.0],["2014-09-30",7.4442,7.7026,7.444150447845459,7.5751,23625734.0],["2014-10-08",7.5751,7.6199,7.4442,7.582,20897720.0],["2014-10-09",7.582,7.775,7.582005977630615,7.7233,29588674.0],["2014-10-10",7.7233,7.9611,7.6509,7.9232,32032423.0],["2014-10-13",7.9232,8.0955,7.8612,7.9749,35148102.0],["2014-10-14",7.9749,8.0473,7.7957,7.8336,28621782.0],["2014-10-15",7.8336,8.0473,7.6888,8.0473,34952637.0],["2014-10-16",8.0473,8.1989,7.8543,7.8577,28593100.0],["2014-10-17",7.8577,8.03,7.6647,7.8198,21181954.0],["2014-10-20",7.8198,7.906,7.7819,7.8301,19556831.0],["2014-10-21",7.8301,7.8853,7.7405,7.7681,14923064.0],["2014-10-22",7.7681,7.8267,7.5579,7.613,19986125.0],["2014-10-23",7.613,7.6509,7.4373,7.5406,14892556.0],["2014-10-24",7.5406,7.6165,7.4717,7.5717,11842699.0],["2014-10-27",7.5717,7.6165,7.451,7.6027,9810171.0],["2014-10-28",7.6027,7.7371,7.551,7.7199,13510686.0],["2014-10-29",7.7199,7.8956,7.6854,7.8164,20947822.0],["2014-10-30",7.8164,7.8784,7.7164,7.7336,14224760.0],["2014-10-31",7.7336,7.7716,7.5475,7.582,23740774.0],["2014-11-03",7.582,7.8681,7.582005977630615,7.7957,23760627.0],["2014-11-04",7.7957,7.8233,7.582,7.6337,20709609.0],["2014-11-05",7.6337,7.7474,7.582,7.6475,13365676.0],["2014-11-06",7.6475,7.7095,7.5648,7.6199,16298122.0],["2014-11-07",7.6199,7.6716,7.5027,7.5096,15998466.0],["2014-11-10",7.5096,7.5786,7.4476,7.4821,14084427.0],["2014-11-11",7.4821,7.52,7.2305,7.3028,22317110.0],["2014-11-12",7.3028,7.3821,7.1926,7.3063,14018039.0],["2014-11-13",7.3063,7.3201,6.9203,7.0857,29731295.0],["2014-11-14",7.0857,7.1891,6.9272,7.1684,21672296.0],["2014-11-17",7.1684,7.2339,7.0478,7.1684,12103324.0],["2014-11-18",7.1684,7.2753,7.1064,7.1719,10305743.0],["2014-11-19",7.1719,7.3304,7.1684,7.2718,12625118.0],["2014-11-20",7.2718,7.3063,7.1512,7.1615,8077080.0],["2014-11-21",7.1615,7.5648,7.1443,7.4924,26051630.0],["2014-11-24",7.4924,7.6854,7.4717,7.4786,22313808.0],["2014-11-25",7.4786,7.7268,7.4786152839660645,7.6509,21322675.0],["2014-11-26",7.6509,7.7371,7.5923,7.6475,15854632.0],["2014-11-27",7.6475,7.7716,7.5786,7.6647,27979905.0],["2014-11-28",7.6647,7.664717674255371,7.4476,7.4993,24960674.0],["2014-12-01",7.4993,7.5165,7.1788,7.2856,22568634.0],["2014-12-02",7.2856,7.4648,7.2201,7.3718,19444570.0],["2014-12-03",7.3718,7.4304,7.3063,7.4028,19992959.0],["2014-12-04",7.4028,7.6165,7.40279483795166,7.5234,25154338.0],["2014-12-05",7.5234,7.5682,7.1753,7.2408,31440431.0],["2014-12-08",7.2408,7.24081563949585,6.9582,7.003,40222382.0],["2014-12-09",7.003,7.003015518188477,6.6584,6.6791,30952614.0],["2014-12-10",6.6791,7.1202,6.679057598114014,7.0513,23629845.0],["2014-12-11",7.0513,7.2891,6.9651,7.196,20221935.0],["2014-12-12",7.196,7.6268,7.1960129737854,7.551,32060242.0],["2014-12-15",7.551,7.6854,7.4821,7.5475,19953455.0],["2014-12-16",7.5475,7.5613,7.3752,7.3959,17205394.0],["2014-12-17",7.3959,7.5234,7.2822,7.296,17829526.0],["2014-12-18",7.296,7.4269,7.2718,7.3304,14056267.0],["2014-12-19",7.3304,7.3752,6.9548,7.0306,15276087.0],["2014-12-22",7.0306,7.0306,6.7032,6.748,21320422.0],["2014-12-23",6.748,6.9927,6.74798583984375,6.7652,14541485.0],["2014-12-24",6.7652,7.0651,6.765216827392578,7.0478,14033274.0],["2014-12-25",7.0478,7.5475,7.047818660736084,7.3442,23451958.0],["2014-12-26",7.3442,7.3993,7.1926,7.3304,15935185.0],["2014-12-29",7.3304,7.358,7.0582,7.103,17009872.0],["2014-12-30",7.103,7.3752,7.0892,7.1684,15293234.0],["2014-12-31",7.1684,7.3097,7.1202,7.2546,12539175.0],["2015-01-05",7.2546,7.4028,7.2546,7.3235,25290328.0],["2015-01-06",7.3235,7.5131,7.3063,7.4958,31744869.0],["2015-01-07",7.4958,7.6096,7.4131,7.4648,21788965.0],["2015-01-08",7.4648,8.0748,7.4442,7.8439,57945384.0],["2015-01-09",7.8439,7.9508,7.6509,7.7543,32806213.0],["2015-01-12",7.7543,7.8922,7.682,7.8577,26528350.0],["2015-01-13",7.8577,8.1713,7.7888,8.1231,42481051.0],["2015-01-14",8.1231,8.1231,8.123085021972656,8.1231,0.0],["2015-01-15",8.1231,8.1231,8.123085021972656,8.1231,0.0],["2015-01-16",8.1231,8.1231,8.123085021972656,8.1231,0.0],["2015-01-19",8.1231,8.1231,8.123085021972656,8.1231,0.0],["2015-01-20",8.1231,8.1231,8.123085021972656,8.1231,0.0],["2015-01-21",8.1231,8.1231,8.123085021972656,8.1231,0.0],["2015-01-22",8.1231,8.1231,8.123085021972656,8.1231,0.0],["2015-01-23",8.1231,8.1231,8.123085021972656,8.1231,0.0],["2015-01-26",8.1231,8.1231,8.123085021972656,8.1231,0.0],["2015-01-27",8.1231,8.1231,8.123085021972656,8.1231,0.0],["2015-01-28",8.1231,8.1231,8.123085021972656,8.1231,0.0],["2015-01-29",8.1231,8.1231,8.123085021972656,8.1231,0.0],["2015-01-30",8.1231,8.1231,8.123085021972656,8.1231,0.0],["2015-02-02",8.1231,8.1231,8.123085021972656,8.1231,0.0],["2015-02-03",8.1231,8.1231,8.123085021972656,8.1231,0.0],["2015-02-04",8.1231,8.5401,7.7371,7.7681,116455820.0],["2015-02-05",7.7681,7.8991,7.5923,7.6509,35257070.0],["2015-02-06",7.6509,7.8026,7.4958,7.6647,23699233.0],["2015-02-09",7.6647,7.8715,7.623362064361572,7.6234,17321623.0],["2015-02-10",7.6234,7.7164,7.4476,7.6509,17273272.0],["2015-02-11",7.6509,7.744,7.6165,7.6716,18333262.0],["2015-02-12",7.6716,7.9508,7.582,7.8301,28234827.0],["2015-02-13",7.8301,8.0473,7.83014440536499,7.8749,27633966.0],["2015-02-16",7.8749,8.0576,7.8336,8.03,26079872.0],["2015-02-17",8.03,8.6056,8.03003215789795,8.516,49252744.0],["2015-02-25",8.516,8.516,8.515972137451172,8.516,0.0],["2015-02-26",8.516,8.9399,8.515972137451172,8.7607,34516119.0],["2015-02-27",8.7607,8.8503,8.6194,8.7744,27363814.0],["2015-03-02",8.7744,9.1984,8.774446487426758,9.0639,45771038.0],["2015-03-03",9.0639,9.063942909240723,8.6504,8.7021,44748038.0],["2015-03-04",8.7021,8.8744,8.6504,8.7159,33659408.0],["2015-03-05",8.7159,9.095,8.6504,9.0295,31797224.0],["2015-03-06",9.0295,9.1329,8.8778,9.026,35300914.0],["2015-03-09",9.026,9.1087,8.8055,9.0364,26815813.0],["2015-03-10",9.0364,9.5361,8.9985,9.319,38554513.0],["2015-03-11",9.319,10.0634,9.318973541259766,9.705,46975665.0],["2015-03-12",9.705,9.8325,9.3707,9.5981,32463191.0],["2015-03-13",9.5981,9.9359,9.5154,9.9083,30718481.0],["2015-03-16",9.9083,10.3736,9.908303260803223,10.3288,46422189.0],["2015-03-17",10.3288,10.408,10.1495,10.2702,30562768.0],["2015-03-18",10.2702,10.3391,10.1392,10.2667,30279161.0],["2015-03-19",10.2667,10.3391,9.9428,10.2012,39561002.0],["2015-03-20",10.2012,10.452829360961914,10.0634,10.4528,39568584.0],["2015-03-23",10.4528,11.0042,10.452829360961914,10.7802,38384874.0],["2015-03-24",10.7802,10.8457,10.3322,10.7837,42841034.0],["2015-03-25",10.7837,11.821,10.783679962158203,11.5798,57767734.0],["2015-03-26",11.5798,11.8624,11.3041,11.3902,47294953.0],["2015-03-27",11.3902,12.1898,11.311,12.0278,46737149.0],["2015-03-30",12.0278,12.7516,11.8383,12.0623,39364666.0],["2015-03-31",12.0623,12.5275,11.9968,12.1002,38403912.0],["2015-04-01",12.1002,13.3099,12.100192070007324,13.0204,61753931.0],["2015-04-02",13.0204,13.6063,13.020370483398438,13.4925,44891310.0],["2015-04-03",13.4925,14.7091,13.3891,14.5781,56534931.0],["2015-04-07",14.5781,14.7332,14.0129,14.4058,52719254.0],["2015-04-08",14.4058,14.5781,13.8441,14.0956,41831424.0],["2015-04-09",14.0956,14.095638275146484,12.693,13.303,66280159.0],["2015-04-10",13.303,14.3024,13.1341,14.2507,46019124.0],["2015-04-13",14.2507,15.2329,14.0267,15.164,43557893.0],["2015-04-14",15.164,15.3846,14.423,14.6781,41276994.0],["2015-04-15",14.6781,15.3536,13.8027,15.0951,53702338.0],["2015-04-16",15.0951,15.0951,15.095083236694336,15.0951,0.0],["2015-04-17",15.0951,15.0951,15.095083236694336,15.0951,0.0],["2015-04-20",15.0951,15.0951,15.095083236694336,15.0951,0.0],["2015-04-21",15.0951,15.0951,15.095083236694336,15.0951,0.0],["2015-04-22",15.0951,15.0951,15.095083236694336,15.0951,0.0],["2015-04-23",15.0951,16.6046,15.095083236694336,16.6046,3193371.0],["2015-04-24",16.6046,18.265737533569336,16.604595184326172,18.2657,53013416.0],["2015-04-27",18.2657,19.2997,17.8177,17.8832,60836107.0],["2015-04-28",17.8832,17.99,16.6597,17.2594,49878438.0],["2015-04-29",17.2594,18.9588,16.388,18.428,47874597.0],["2015-04-30",18.428,18.7389,17.8061,18.0336,52115423.0],["2015-05-04",18.0336,18.337,17.6848,17.9805,31043953.0],["2015-05-05",17.9805,18.1094,17.2904,17.6696,28821723.0],["2015-05-06",17.6696,18.792,17.669601440429688,18.2156,38955798.0],["2015-05-07",18.2156,18.5796,17.7454,17.9881,21583782.0],["2015-05-08",17.9881,19.338,17.8668,19.3228,47808775.0],["2015-05-11",19.3228,21.256607055664062,19.322811126708984,21.2566,48017458.0],["2015-05-12",21.2566,22.4472,20.2101,20.3314,123175445.0],["2015-05-13",20.3314,21.99220848083496,19.3531,21.9922,84227523.0],["2015-05-14",21.9922,23.5468,21.4993,23.0615,73215728.0],["2015-05-15",23.0615,24.0398,22.3714,22.8643,47505952.0],["2015-05-18",22.8643,23.5089,22.3714,22.8719,36090675.0],["2015-05-19",22.8719,23.2814,22.4472,23.1297,34684730.0],["2015-05-20",23.1297,24.8739,23.129735946655273,23.9488,42898945.0],["2015-05-21",23.9488,24.6464,23.4179,24.381,46012702.0],["2015-05-22",24.381,24.8891,23.5696,24.1763,39685285.0],["2015-05-25",24.1763,24.1763,24.17626190185547,24.1763,0.0],["2015-05-26",24.1763,25.7688,24.1156,24.745,43610113.0],["2015-05-27",24.745,24.745025634765625,23.5241,24.29,51275015.0],["2015-05-28",24.29,24.8739,21.86328887939453,21.8633,56517242.0],["2015-05-29",21.8633,22.9022,20.2177,21.9543,48158187.0],["2015-06-01",21.9543,23.1146,21.954294204711914,22.6975,37530593.0],["2015-06-02",22.6975,23.0539,21.613,22.8264,54018990.0],["2015-06-03",22.8264,23.0236,21.9846,22.288,39936230.0],["2015-06-04",22.288,22.4472,20.0584,21.8405,52344758.0],["2015-06-05",21.8405,22.2197,20.4907,21.2794,46162381.0],["2015-06-08",21.2794,22.2576,21.279359817504883,22.106,48861968.0],["2015-06-09",22.106,22.1515,21.3704,21.4538,31974060.0],["2015-06-10",21.4538,22.106,20.8623,21.6282,39413312.0],["2015-06-11",21.6282,22.5003,21.3324,22.4245,47652652.0],["2015-06-12",22.4245,23.4786,22.3714,23.3572,60931858.0],["2015-06-15",23.3572,25.693,23.35724449157715,25.0484,79782091.0],["2015-06-16",25.0484,25.0484,23.2132,23.5089,58543735.0],["2015-06-17",23.5089,23.5923,21.4462,22.9629,44925457.0],["2015-06-18",22.9629,24.5327,22.6747,23.198,47270355.0],["2015-06-19",23.198,23.197986602783203,21.0594,21.3021,36169652.0],["2015-06-23",21.3021,21.6661,19.1711,20.8395,44684361.0],["2015-06-24",20.8395,21.4993,20.1722,20.9305,38062466.0],["2015-06-25",20.9305,21.1959,18.837465286254883,18.8375,60679972.0],["2015-06-26",18.8375,18.837465286254883,16.956750869750977,16.9568,30417941.0],["2015-06-29",16.9568,16.9568,15.258,15.258,36906847.0],["2015-06-30",15.258,15.8496,13.7338,15.0078,79470197.0],["2015-07-01",15.0078,16.2287,13.8248,14.4845,72438831.0],["2015-07-02",14.4845,14.9244,13.03607177734375,13.0361,58036796.0],["2015-07-03",13.0361,13.0361,13.03607177734375,13.0361,0.0],["2015-07-06",13.0361,13.0361,13.03607177734375,13.0361,0.0],["2015-07-07",13.0361,13.0361,13.03607177734375,13.0361,0.0],["2015-07-08",13.0361,13.0361,13.03607177734375,13.0361,0.0],["2015-07-09",13.0361,13.0361,13.03607177734375,13.0361,0.0],["2015-07-10",13.0361,13.0361,13.03607177734375,13.0361,0.0],["2015-07-13",13.0361,13.0361,13.03607177734375,13.0361,0.0],["2015-07-14",13.0361,13.0361,13.03607177734375,13.0361,0.0],["2015-07-15",13.0361,14.3404,11.9744,11.982,151457361.0],["2015-07-16",11.982,12.8617,10.7838,12.2929,115885588.0],["2015-07-17",12.2929,13.2712,12.1336,12.9754,71960180.0],["2015-07-20",12.9754,13.8854,12.8996,13.62,74765890.0],["2015-07-21",13.62,13.9537,13.0437,13.6352,57419828.0],["2015-07-22",13.6352,14.2419,13.4532,13.9309,58736836.0],["2015-07-23",13.9309,14.7575,13.6655,14.5376,76969912.0],["2015-07-24",14.5376,15.2808,14.1129,14.5452,82960081.0],["2015-07-27",14.5452,14.54519271850586,13.089156150817871,13.0892,58620103.0],["2015-07-28",13.0892,13.089156150817871,11.7772,11.7772,105922972.0],["2015-07-29",11.7772,12.9527,11.777207374572754,12.9527,107091448.0],["2015-07-30",12.9527,13.7717,12.5886,12.71,94862745.0],["2015-07-31",12.71,13.2712,12.4521,13.0512,72827665.0],["2015-08-03",13.0512,13.051238059997559,11.982,12.801,77603575.0],["2015-08-04",12.801,13.6428,12.6948,13.5593,56712867.0],["2015-08-05",13.5593,13.8551,12.983,13.1119,50837373.0],["2015-08-06",13.1119,13.3242,12.6114,12.8313,30672217.0],["2015-08-07",12.8313,13.3318,12.831317901611328,13.2257,35729662.0],["2015-08-10",13.2257,14.4997,13.22566032409668,14.1433,63612480.0],["2015-08-11",14.1433,14.4769,13.802,14.0143,61827662.0],["2015-08-12",14.0143,15.4173,13.7413,15.2277,139920096.0],["2015-08-13",15.2277,16.4714,14.6362,15.9861,132223968.0],["2015-08-14",15.9861,16.8202,15.44,15.9254,114798456.0],["2015-08-17",15.9254,16.2894,15.6296,16.0695,77017758.0],["2015-08-18",16.0695,16.2211,14.461772918701172,14.4618,85986710.0],["2015-08-19",14.4618,14.7348,13.0133,14.2646,87167037.0],["2015-08-20",14.2646,14.264601707458496,12.952652931213379,12.9527,57826835.0],["2015-08-21",12.9527,12.952652931213379,11.7848,11.8303,59303042.0],["2015-08-24",11.8303,11.830290794372559,10.647261619567871,10.6473,33192502.0],["2015-08-25",10.6473,10.647261619567871,9.585570335388184,9.5856,37864537.0],["2015-08-26",9.5856,9.6917,8.63,8.63,91899505.0],["2015-08-27",8.63,9.0775,7.7655,8.5466,91796686.0],["2015-08-28",8.5466,9.4036,8.546627044677734,9.4036,81043623.0],["2015-08-31",9.4036,9.6083,8.8045,9.5477,80889753.0],["2015-09-01",9.5477,9.547650337219238,8.5921,9.0775,77502822.0],["2015-09-02",9.0775,9.2291,8.167451858520508,8.1675,52041903.0],["2015-09-07",8.1675,8.721,8.167451858520508,8.2205,41844476.0],["2015-09-08",8.2205,8.6907,7.4243,8.5239,70014392.0],["2015-09-09",8.5239,9.37322998046875,8.4935,9.3732,93955941.0],["2015-09-10",9.3732,9.37322998046875,8.8803,8.9106,61533956.0],["2015-09-11",8.9106,9.0396,8.4025,8.6831,54896317.0],["2015-09-14",8.6831,8.7817,7.8186,7.8186,55871126.0],["2015-09-15",7.8186,7.818609237670898,7.0375,7.0375,44738866.0],["2015-09-16",7.0375,7.7428,6.4536,7.7428,162541981.0],["2015-09-17",7.7428,7.9551,7.265,7.2802,132505552.0],["2015-09-18",7.2802,7.4774,7.0527,7.2802,62308758.0],["2015-09-21",7.2802,7.8034,7.1058,7.6897,75126651.0],["2015-09-22",7.6897,8.4556,7.689690589904785,8.304,145863201.0],["2015-09-23",8.304,8.303956031799316,7.7049,7.7959,108120058.0],["2015-09-24",7.7959,8.2281,7.795859336853027,7.9324,65733303.0],["2015-09-25",7.9324,7.9551,7.2953,7.3863,59347951.0],["2015-09-28",7.3863,7.7959,7.2043,7.7124,45822750.0],["2015-09-29",7.7124,7.712440013885498,7.4318,7.5608,39232131.0],["2015-09-30",7.5608,8.0006,7.560769081115723,7.7428,41173920.0],["2015-10-08",7.7428,8.3419,7.742774486541748,8.1371,57480353.0],["2015-10-09",8.1371,8.6073,8.0765,8.4708,89850322.0],["2015-10-12",8.4708,9.2367,8.395,9.0168,114222058.0],["2015-10-13",9.0168,9.5477,8.8879,9.3656,119548600.0],["2015-10-14",9.3656,9.7752,9.0623,9.3656,115249203.0],["2015-10-15",9.3656,9.6311,9.1002,9.5628,124390135.0],["2015-10-16",9.5628,9.8207,9.2519,9.5401,112670196.0],["2015-10-19",9.5401,10.2226,9.3656,9.9496,166488678.0],["2015-10-20",9.9496,10.3667,9.8662,10.0178,132485940.0],["2015-10-21",10.0178,10.1543,9.0168,9.0168,131674061.0],["2015-10-22",9.0168,9.919244766235352,8.9486,9.9192,148050247.0],["2015-10-23",9.9192,10.7686,9.919244766235352,10.6169,157786445.0],["2015-10-26",10.6169,10.7913,10.1619,10.4501,128096587.0],["2015-10-27",10.4501,10.450090408325195,9.6462,10.2529,96440452.0],["2015-10-28",10.2529,10.3439,9.7069,9.8662,82858725.0],["2015-10-29",9.8662,10.5032,9.7676,10.1847,86807080.0],["2015-10-30",10.1847,10.2757,9.7827,9.8965,74118696.0],["2015-11-02",9.8965,9.9041,9.4187,9.4718,53327216.0],["2015-11-03",9.4718,9.6462,9.1457,9.3505,60556815.0],["2015-11-04",9.3505,10.0178,9.2595,9.9723,119120951.0],["2015-11-05",9.9723,10.2681,9.8055,9.9799,105596643.0],["2015-11-06",9.9799,10.3894,9.979913711547852,10.306,97703452.0],["2015-11-09",10.306,10.6548,10.0178,10.5032,117887947.0],["2015-11-10",10.5032,10.8899,10.3439,10.5942,111901787.0],["2015-11-11",10.5942,10.9354,10.5032,10.8065,99746705.0],["2015-11-12",10.8065,10.9809,10.6245,10.7003,93000676.0],["2015-11-13",10.7003,10.700345993041992,10.0861,10.1619,96465286.0],["2015-11-16",10.1619,10.8065,9.7827,10.7914,93406962.0],["2015-11-17",10.7914,11.2615,10.67,10.7989,117131185.0],["2015-11-18",10.7989,11.8758,10.798933029174805,11.307,199562405.0],["2015-11-19",11.307,11.3829,10.9354,11.3829,126687361.0],["2015-11-20",11.3829,12.1336,11.382865905761719,11.8151,138344143.0],["2015-11-23",11.8151,11.815123558044434,11.0871,11.2084,109777050.0],["2015-11-24",11.2084,11.3753,10.8444,11.3525,68160105.0],["2015-11-25",11.3525,11.4435,11.1099,11.3525,69121547.0],["2015-11-26",11.3525,11.5118,10.9203,10.9279,86420431.0],["2015-11-27",10.9279,11.1478,9.8813,9.9572,85135907.0],["2015-11-30",9.9572,10.1468,9.3808,10.0482,77834781.0],["2015-12-01",10.0482,10.1998,9.7827,9.8889,58556523.0],["2015-12-02",9.8889,10.0406,9.4794,9.9572,49165698.0],["2015-12-03",9.9572,10.1847,9.8889,10.1695,50656708.0],["2015-12-04",10.1695,10.169500350952148,9.7752,9.8586,52833930.0],["2015-12-07",9.8586,9.9647,9.6614,9.9496,48641578.0],["2015-12-08",9.9496,9.949580192565918,9.4794,9.4794,50778447.0],["2015-12-09",9.4794,9.479401588439941,9.0547,9.1685,62535291.0],["2015-12-10",9.1685,9.3732,9.0926,9.1381,53139292.0],["2015-12-11",9.1381,9.2898,9.0699,9.214,39919457.0],["2015-12-14",9.214,9.4415,8.9486,9.4339,56025578.0],["2015-12-15",9.4339,9.6159,9.3656,9.5249,50412511.0],["2015-12-16",9.5249,9.6842,9.5022,9.5173,50586870.0],["2015-12-17",9.5173,9.9117,9.517317771911621,9.8358,73064177.0],["2015-12-18",9.8358,9.8965,9.5401,9.6235,60634356.0],["2015-12-21",9.6235,9.8207,9.5401,9.7221,56405318.0],["2015-12-22",9.7221,10.124,9.722073554992676,10.0785,75254426.0],["2015-12-23",10.0785,10.1468,9.7145,9.7676,63970057.0],["2015-12-24",9.7676,9.767574310302734,9.4111,9.5704,44006498.0],["2015-12-25",9.5704,9.570402145385742,9.5704,9.5704,0.0],["2015-12-28",9.5704,9.6311,9.1381,9.1381,58590686.0],["2015-12-29",9.1381,9.236727714538574,9.0471,9.2367,38011623.0],["2015-12-30",9.2367,9.2443,9.0623,9.1836,45051472.0],["2015-12-31",9.1836,9.4415,9.1761,9.2671,51552945.0],["2016-01-04",9.2671,9.305,8.341873168945312,8.3419,45366702.0],["2016-01-05",8.3419,8.341873168945312,7.6063,8.0385,59579150.0],["2016-01-06",8.0385,8.3115,8.038531303405762,8.266,36905208.0],["2016-01-07",8.266,8.266037940979004,7.4394,7.447,16151812.0],["2016-01-08",7.447,7.7959,6.9238,7.4849,55319970.0],["2016-01-11",7.4849,7.484935283660889,6.734165668487549,6.7342,59047338.0],["2016-01-12",6.7342,6.9389,6.6356,6.81,50237713.0],["2016-01-13",6.81,6.9541,6.628,6.6735,40182915.0],["2016-01-14",6.6735,6.9389,6.355,6.9162,53521271.0],["2016-01-15",6.9162,6.9162,6.3929,6.4612,46200932.0],["2016-01-18",6.4612,6.7645,6.2033,6.6356,38761653.0],["2016-01-19",6.6356,7.0072,6.6128,6.9541,48971655.0],["2016-01-20",6.9541,7.0375,6.7721,6.8252,45446846.0],["2016-01-21",6.8252,7.0223,6.6735,6.6962,49548333.0],["2016-01-22",6.6962,6.992005348205566,6.5825,6.992,50517340.0],["2016-01-25",6.992,7.1588,6.9238,7.0148,52502247.0],["2016-01-26",7.0148,7.014755725860596,6.31707239151001,6.3171,61784298.0],["2016-01-27",6.3171,6.4081,5.9076,6.2185,50899295.0],["2016-01-28",6.2185,6.264,5.8393,5.8848,42090693.0],["2016-01-29",5.8848,6.2943,5.8545,6.1882,39124777.0],["2016-02-01",6.1882,6.2943,6.0289,6.1578,33851316.0],["2016-02-02",6.1578,6.4232,6.15781831741333,6.3702,36052343.0],["2016-02-03",6.3702,6.370156764984131,6.1427,6.3171,38580551.0],["2016-02-04",6.3171,6.5142,6.31707239151001,6.4612,39659128.0],["2016-02-05",6.4612,6.4839,6.3626,6.3702,27871597.0],["2016-02-15",6.3702,6.370156764984131,6.0668,6.2716,26117165.0],["2016-02-16",6.2716,6.7038,6.271570682525635,6.5901,49760338.0],["2016-02-17",6.5901,6.7266,6.537,6.719,53407020.0],["2016-02-18",6.719,6.8858,6.7114,6.7342,58783658.0],["2016-02-19",6.7342,6.7493,6.5749,6.6507,47339115.0],["2016-02-22",6.6507,6.901003360748291,6.650746822357178,6.901,73005205.0],["2016-02-23",6.901,6.9086,6.6432,6.7569,48975145.0],["2016-02-24",6.7569,6.7873,6.5597,6.7873,50802376.0],["2016-02-25",6.7873,6.787250518798828,6.1123,6.1123,67408220.0],["2016-02-26",6.1123,6.2109,5.9758,6.1578,50519573.0],["2016-02-29",6.1578,6.15781831741333,5.5511,5.7862,58026943.0],["2016-03-01",5.7862,5.9758,5.6194,5.8393,40141147.0],["2016-03-02",5.8393,6.1806,5.8166,6.1427,59509975.0],["2016-03-03",6.1427,6.2867,6.0971,6.1502,67526021.0],["2016-03-04",6.1502,6.1957,5.6952,6.0744,75272123.0],["2016-03-07",6.0744,6.2716,6.0592,6.1427,60745667.0],["2016-03-08",6.1427,6.1882,5.7862,6.1502,61531510.0],["2016-03-09",6.1502,6.150234222412109,5.8772,5.991,42249001.0],["2016-03-10",5.991,6.0441,5.8848,5.9834,31425770.0],["2016-03-11",5.9834,6.0289,5.8393,5.991,28469455.0],["2016-03-14",5.991,6.2716,5.990981101989746,6.1654,80008447.0],["2016-03-15",6.1654,6.1806,5.9682,6.0365,52456921.0],["2016-03-16",6.0365,6.0896,5.8317,5.8772,50333171.0],["2016-03-17",5.8772,6.2033,5.8772,6.1654,72592035.0],["2016-03-18",6.1654,6.5749,6.1654,6.4763,104110896.0],["2016-03-21",6.4763,6.7114,6.446,6.6811,88139931.0],["2016-03-22",6.6811,6.681081771850586,6.5522,6.5901,60100141.0],["2016-03-23",6.5901,6.7797,6.537,6.6811,71837063.0],["2016-03-24",6.6811,6.681081771850586,6.4687,6.4839,67812842.0],["2016-03-25",6.4839,6.5825,6.446,6.5673,45000121.0],["2016-03-28",6.5673,6.7342,6.5067,6.5446,70503836.0],["2016-03-29",6.5446,6.5597,6.2867,6.355,52002938.0],["2016-03-30",6.355,6.6052,6.354990482330322,6.5977,65325848.0],["2016-03-31",6.5977,6.7721,6.597662925720215,6.6356,71487092.0],["2016-04-01",6.6356,6.9617,6.635580062866211,6.7721,117153312.0],["2016-04-05",6.7721,7.1892,6.6735,7.1588,113913991.0],["2016-04-06",7.1588,7.1816,7.0148,7.1133,76684947.0],["2016-04-07",7.1133,7.3029,6.8783,6.8934,85874062.0],["2016-04-08",6.8934,6.8934197425842285,6.6204,6.7493,77539772.0],["2016-04-11",6.7493,7.0375,6.749333381652832,6.9617,69689796.0],["2016-04-12",6.9617,6.9693,6.7721,6.9086,54306552.0],["2016-04-13",6.9086,7.174,6.908587455749512,7.0072,95348877.0],["2016-04-14",7.0072,7.2347,6.9768,7.1285,62586267.0],["2016-04-15",7.1285,7.174,7.0072,7.0451,48545065.0],["2016-04-18",7.0451,7.045090198516846,6.8252,6.901,54857937.0],["2016-04-19",6.901,6.9768,6.8479,6.9162,37816405.0],["2016-04-20",6.9162,6.9541,6.2943,6.446,97974170.0],["2016-04-21",6.446,6.5142,6.3322,6.3398,50706558.0],["2016-04-22",6.3398,6.339823246002197,6.0896,6.2867,55259232.0],["2016-04-25",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-04-26",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-04-27",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-04-28",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-04-29",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-03",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-04",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-05",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-06",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-09",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-10",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-11",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-12",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-13",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-16",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-17",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-18",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-19",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-20",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-23",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-24",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-25",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-26",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-27",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-30",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-05-31",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-01",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-02",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-03",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-06",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-07",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-08",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-13",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-14",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-15",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-16",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-17",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-20",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-21",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-22",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-23",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-24",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-27",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-28",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-29",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-06-30",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-07-01",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-07-04",6.2867,6.286737442016602,6.2867,6.2867,0.0],["2016-07-05",6.2867,6.301941394805908,6.286737442016602,6.3019,0.0],["2016-07-06",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-07-07",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-07-08",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-07-11",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-07-12",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-07-13",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-07-14",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-07-15",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-07-18",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-07-19",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-07-20",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-07-21",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-07-22",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-07-25",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-07-26",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-07-27",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-07-28",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-07-29",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-01",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-02",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-03",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-04",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-05",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-08",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-09",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-10",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-11",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-12",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-15",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-16",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-17",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-18",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-19",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-22",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-23",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-24",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-25",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-26",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-29",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-30",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-08-31",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-01",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-02",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-05",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-06",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-07",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-08",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-09",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-12",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-13",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-14",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-19",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-20",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-21",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-22",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-23",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-26",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-27",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-28",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-29",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-09-30",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-10-10",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-10-11",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-10-12",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-10-13",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-10-14",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-10-17",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-10-18",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-10-19",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-10-20",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-10-21",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-10-24",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-10-25",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-10-26",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-10-27",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-10-28",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-10-31",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-01",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-02",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-03",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-04",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-07",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-08",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-09",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-10",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-11",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-14",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-15",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-16",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-17",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-18",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-21",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-22",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-23",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-24",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-25",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-28",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-29",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-11-30",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-01",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-02",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-05",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-06",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-07",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-08",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-09",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-12",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-13",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-14",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-15",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-16",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-19",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-20",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-21",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-22",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-23",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-26",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-27",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-28",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-29",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2016-12-30",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-01-03",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-01-04",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-01-05",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-01-06",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-01-09",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-01-10",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-01-11",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-01-12",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-01-13",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-01-16",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-01-17",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-01-18",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-01-19",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-01-20",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-01-23",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-01-24",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-01-25",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-01-26",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-02-03",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-02-06",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-02-07",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-02-08",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-02-09",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-02-10",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-02-13",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-02-14",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-02-15",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-02-16",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-02-17",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-02-20",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-02-21",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-02-22",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-02-23",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-02-24",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-02-27",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-02-28",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-01",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-02",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-03",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-06",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-07",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-08",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-09",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-10",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-13",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-14",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-15",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-16",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-17",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-20",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-21",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-22",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-23",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-24",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-27",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-28",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-29",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-30",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-03-31",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-04-05",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-04-06",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-04-07",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-04-10",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-04-11",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-04-12",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-04-13",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-04-14",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-04-17",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-04-18",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-04-19",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-04-20",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-04-21",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-04-24",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-04-25",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-04-26",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-04-27",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-04-28",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-02",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-03",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-04",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-05",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-08",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-09",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-10",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-11",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-12",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-15",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-16",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-17",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-18",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-19",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-22",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-23",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-24",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-25",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-26",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-05-31",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-01",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-02",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-05",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-06",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-07",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-08",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-09",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-12",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-13",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-14",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-15",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-16",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-19",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-20",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-21",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-22",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-23",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-26",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-27",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-28",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-29",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-06-30",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-07-03",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-07-04",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-07-05",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-07-06",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-07-07",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-07-10",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-07-11",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-07-12",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-07-13",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-07-14",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-07-17",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-07-18",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-07-19",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-07-20",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-07-21",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-07-24",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-07-25",6.3019,6.301941394805908,6.3019,6.3019,0.0],["2017-07-26",6.3019,6.324830055236816,6.301941394805908,6.3248,0.0],["2017-07-27",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-07-28",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-07-31",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-01",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-02",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-03",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-04",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-07",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-08",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-09",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-10",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-11",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-14",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-15",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-16",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-17",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-18",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-21",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-22",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-23",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-24",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-25",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-28",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-29",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-30",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-08-31",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-01",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-04",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-05",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-06",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-07",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-08",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-11",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-12",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-13",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-14",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-15",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-18",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-19",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-20",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-21",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-22",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-25",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-26",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-27",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-28",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-09-29",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-10-09",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-10-10",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-10-11",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-10-12",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-10-13",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-10-16",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-10-17",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-10-18",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-10-19",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-10-20",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-10-23",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-10-24",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-10-25",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-10-26",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-10-27",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-10-30",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-10-31",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-01",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-02",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-03",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-06",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-07",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-08",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-09",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-10",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-13",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-14",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-15",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-16",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-17",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-20",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-21",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-22",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-23",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-24",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-27",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-28",6.3248,6.324830055236816,6.3248,6.3248,0.0],["2017-11-29",6.3248,6.9123005867004395,6.324830055236816,6.9123,9503678.0],["2017-11-30",6.9123,7.6066,6.9123005867004395,7.6066,10066007.0],["2017-12-01",7.6066,8.369526863098145,7.4235,8.3695,428132383.0],["2017-12-04",8.3695,8.5832,7.9652,8.0491,304875993.0],["2017-12-05",8.0491,8.4687,7.9499,8.2169,253989342.0],["2017-12-06",8.2169,8.5603,7.9575,8.5603,247878555.0],["2017-12-07",8.5603,8.56026554107666,8.1025,8.133,200121400.0],["2017-12-08",8.133,8.5297,8.0262,8.4077,236968548.0],["2017-12-11",8.4077,8.545007705688477,8.1406,8.545,200759136.0],["2017-12-12",8.545,9.3995,8.545007705688477,8.9875,400046907.0],["2017-12-13",8.9875,9.8878,8.896,9.8878,357438427.0],["2017-12-14",9.8878,10.4371,9.88779354095459,10.2922,366461022.0],["2017-12-15",10.2922,10.6431,10.0709,10.46,316390561.0],["2017-12-18",10.46,10.460002899169922,9.9946,10.1625,236622678.0],["2017-12-19",10.1625,10.162454605102539,9.6208,9.8573,308511660.0],["2017-12-20",9.8573,10.0633,9.6131,9.6589,237641565.0],["2017-12-21",9.6589,9.9946,9.4987,9.8191,209077586.0],["2017-12-22",9.8191,9.819128036499023,8.8349,8.8349,377998342.0],["2017-12-25",8.8349,9.1706,8.8349,8.9417,204380348.0],["2017-12-26",8.9417,8.957,8.5374,8.9265,175022852.0],["2017-12-27",8.9265,8.957,8.5145,8.5297,143418988.0],["2017-12-28",8.5297,8.6594,8.3543,8.5297,115668838.0],["2017-12-29",8.5297,8.9723,8.529747009277344,8.7663,166634025.0],["2018-01-02",8.7663,8.9494,8.5679,8.9112,140932278.0],["2018-01-03",8.9112,8.9494,8.751,8.7891,116408616.0],["2018-01-04",8.7891,9.224,8.7891,9.1706,206522216.0],["2018-01-05",9.1706,9.170623779296875,8.8731,8.8807,125863397.0],["2018-01-08",8.8807,8.9265,8.4687,8.606,145703955.0],["2018-01-09",8.606,8.7434,8.4611,8.6366,82243885.0],["2018-01-10",8.6366,8.6747,8.1941,8.2398,132422785.0],["2018-01-11",8.2398,8.3238,8.0109,8.1864,86348423.0],["2018-01-12",8.1864,8.3772,8.0567,8.1101,78670766.0],["2018-01-15",8.1101,8.1559,7.6676,7.7668,102670941.0],["2018-01-16",7.7668,7.8812,7.6142,7.7363,72918332.0],["2018-01-17",7.7363,8.2246,7.6905,8.0872,130742937.0],["2018-01-18",8.0872,8.1101,7.9499,8.0262,60132061.0],["2018-01-19",8.0262,8.0872,7.7515,7.7668,71112812.0],["2018-01-22",7.7668,7.9728,7.5532,7.866,76434460.0],["2018-01-23",7.866,8.1864,7.8278,8.0644,91708178.0],["2018-01-24",8.0644,8.278,7.866,8.2551,111346452.0],["2018-01-25",8.2551,8.2627,7.9881,7.9957,73906940.0],["2018-01-26",7.9957,8.072,7.8812,7.9804,52525483.0],["2018-01-29",7.9804,7.9881,7.6295,7.6676,86733837.0],["2018-01-30",7.6676,7.7973,7.6371,7.6829,35471123.0],["2018-01-31",7.6829,7.682877063751221,7.0267,7.2327,88643062.0],["2018-02-01",7.2327,7.2861,6.7139,6.775,71391451.0],["2018-02-02",6.775,6.775,6.774969100952148,6.775,0.0],["2018-02-05",6.775,6.775,6.774969100952148,6.775,0.0],["2018-02-06",6.775,6.775,6.774969100952148,6.775,0.0],["2018-02-07",6.775,6.775,6.774969100952148,6.775,0.0],["2018-02-08",6.775,6.775,6.774969100952148,6.775,0.0],["2018-02-09",6.775,6.775,6.774969100952148,6.775,0.0],["2018-02-12",6.775,6.774969100952148,6.0959,6.1036,140229062.0],["2018-02-13",6.1036,6.2333,6.012,6.0273,75371010.0],["2018-02-14",6.0273,6.0273,5.7679,5.7831,56760897.0],["2018-02-22",5.7831,6.0044,5.7526,6.0044,62237073.0],["2018-02-23",6.0044,6.0197,5.89,5.9891,49874483.0],["2018-02-26",5.9891,6.5919,5.989133834838867,6.5919,99107742.0],["2018-02-27",6.5919,7.0725,6.591862678527832,6.7979,172032507.0],["2018-02-28",6.7979,7.0039,6.6376,6.9428,112584505.0],["2018-03-01",6.9428,7.103,6.7673,7.0115,105659495.0],["2018-03-02",7.0115,7.0344,6.7368,6.7673,91095150.0],["2018-03-05",6.7673,6.9047,6.7216,6.8818,70918208.0],["2018-03-06",6.8818,7.2022,6.881782531738281,7.0039,136255275.0],["2018-03-07",7.0039,7.0191,6.8055,6.9123,80850582.0],["2018-03-08",6.9123,7.1336,6.8665,7.0496,105333000.0],["2018-03-09",7.0496,7.2022,7.0115,7.1564,131915571.0],["2018-03-12",7.1564,7.7439,7.156443119049072,7.4998,153659576.0],["2018-03-13",7.4998,8.0949,7.49976921081543,7.8889,230887786.0],["2018-03-14",7.8889,7.8888726234436035,7.5532,7.5684,134099491.0],["2018-03-15",7.5684,7.9194,7.568434238433838,7.7973,146703463.0],["2018-03-16",7.7973,7.8202,7.6142,7.6981,82514062.0],["2018-03-19",7.6981,7.8049,7.515,7.5379,90723296.0],["2018-03-20",7.5379,7.53791618347168,7.0954,7.3548,115793126.0],["2018-03-21",7.3548,7.4921,7.1564,7.2175,87346635.0],["2018-03-22",7.2175,7.4006,7.103,7.309,74480578.0],["2018-03-23",7.309,7.309032440185547,6.5766,6.5995,122416631.0],["2018-03-26",6.5995,7.248,6.4622,7.248,135242848.0],["2018-03-27",7.248,7.6447,7.1717,7.5761,168726143.0],["2018-03-28",7.5761,7.576063632965088,7.3395,7.4464,101833256.0],["2018-03-29",7.4464,7.7592,7.4387,7.5532,108529362.0],["2018-03-30",7.5532,7.9728,7.553175926208496,7.9041,151023102.0],["2018-04-02",7.9041,8.1101,7.7668,7.7897,167831575.0],["2018-04-03",7.7897,8.5679,7.5684,8.3085,230600375.0],["2018-04-04",8.3085,8.7586,8.308492660522461,8.4077,243216608.0],["2018-04-09",8.4077,8.6823,8.2551,8.5145,151103827.0],["2018-04-10",8.5145,8.514490127563477,8.0186,8.1712,138342191.0],["2018-04-11",8.1712,8.3314,8.0415,8.0567,86649775.0],["2018-04-12",8.0567,8.1406,7.9804,8.0109,69111800.0],["2018-04-13",8.0109,8.278,7.9957,8.1864,99954616.0],["2018-04-16",8.1864,8.4458,8.133,8.2627,116927596.0],["2018-04-17",8.2627,8.484,7.6981,7.7744,146787356.0],["2018-04-18",7.7744,8.5526,7.774431228637695,8.4382,223067042.0],["2018-04-19",8.4382,9.1248,8.438194274902344,8.6747,321867103.0],["2018-04-20",8.6747,8.674707412719727,8.6747,8.6747,0.0],["2018-04-23",8.6747,8.674707412719727,8.6747,8.6747,0.0],["2018-04-24",8.6747,8.674707412719727,8.6747,8.6747,0.0],["2018-04-25",8.6747,8.674707412719727,8.6747,8.6747,0.0],["2018-04-26",8.6747,8.674707412719727,8.6747,8.6747,0.0],["2018-04-27",8.6747,8.674707412719727,8.6747,8.6747,0.0],["2018-05-02",8.6747,8.674707412719727,8.6747,8.6747,0.0],["2018-05-03",8.6747,8.674707412719727,8.6747,8.6747,0.0],["2018-05-04",8.6747,8.674707412719727,8.6747,8.6747,0.0],["2018-05-07",8.6747,8.674707412719727,8.6747,8.6747,0.0],["2018-05-08",8.6747,9.0409,8.4611,8.5526,225835811.0],["2018-05-09",8.5526,8.8349,8.4916,8.5984,108049430.0],["2018-05-10",8.5984,8.7205,8.2627,8.4229,115726127.0],["2018-05-11",8.4229,8.5679,8.3619,8.3924,64196076.0],["2018-05-14",8.3924,8.5297,8.1254,8.1941,85845723.0],["2018-05-15",8.1941,8.346639633178711,8.1025,8.3466,63301621.0],["2018-05-16",8.3466,8.346639633178711,8.0338,8.0491,79306033.0],["2018-05-17",8.0491,8.1635,7.9804,8.0109,45214518.0],["2018-05-18",8.0109,8.072,7.6295,7.7744,89751910.0],["2018-05-21",7.7744,8.1864,7.774431228637695,8.1559,91557671.0],["2018-05-22",8.1559,8.1864,8.0186,8.1254,56839251.0],["2018-05-23",8.1254,8.4763,8.0338,8.3314,125212715.0],["2018-05-24",8.3314,8.4382,8.133,8.2322,76765622.0],["2018-05-25",8.2322,8.2322,7.8126,7.8202,84006763.0],["2018-05-28",7.8202,8.0643,7.6752,7.7058,56920002.0],["2018-05-29",7.7058,7.8126,7.47688102722168,7.4769,71350753.0],["2018-05-30",7.4769,7.5379,7.0267,7.1412,67122750.0],["2018-05-31",7.1412,7.2938,6.9962,7.1946,60671035.0],["2018-06-01",7.1946,7.2327,6.9733,7.0115,44458176.0],["2018-06-04",7.0115,7.011483669281006,6.309571743011475,6.3096,136643920.0],["2018-06-05",6.3096,6.3172,5.8976,6.3096,118086902.0],["2018-06-06",6.3096,6.3782,6.2028,6.3172,62089506.0],["2018-06-07",6.3172,6.4393,6.2867,6.3172,49194911.0],["2018-06-08",6.3172,6.3935,6.1265,6.218,45965407.0],["2018-06-11",6.218,6.2791,6.0731,6.1494,37528931.0],["2018-06-12",6.1494,6.2867,6.0349,6.2104,44184381.0],["2018-06-13",6.2104,6.3782,6.1265,6.1417,54613762.0],["2018-06-14",6.1417,6.2256,6.1036,6.1112,34148180.0],["2018-06-15",6.1112,6.1722,5.9815,6.0197,44199035.0],["2018-06-19",6.0197,6.0654,5.4169,5.4169,83835546.0],["2018-06-20",5.4169,5.6534,5.3864,5.539,69077303.0],["2018-06-21",5.539,5.6229,5.2262,5.2491,66124920.0],["2018-06-22",5.2491,5.5924,5.2033,5.4932,63900587.0],["2018-06-25",5.4932,6.0211,5.493218421936035,5.7533,87972471.0],["2018-06-26",5.7533,6.0517,5.6233,5.9523,78702283.0],["2018-06-27",5.9523,6.0058,5.7992,5.8069,50671533.0],["2018-06-28",5.8069,6.0211,5.7992,5.8528,44512902.0],["2018-06-29",5.8528,6.0594,5.6233,5.9905,86026682.0],["2018-07-02",5.9905,6.2124,5.8987,6.0441,82375965.0],["2018-07-03",6.0441,6.1818,5.9064,6.1512,75255360.0],["2018-07-04",6.1512,6.3424,6.0823,6.1665,74496613.0],["2018-07-05",6.1665,6.2736,5.9446,5.9676,66527915.0],["2018-07-06",5.9676,6.2506,5.8681,6.0441,72665713.0],["2018-07-09",6.0441,6.2047,6.0211,6.1741,51688312.0],["2018-07-10",6.1741,6.22,6.0288,6.1282,47613310.0],["2018-07-11",6.1282,6.128228187561035,5.8758,6.0058,56575946.0],["2018-07-12",6.0058,6.3118,6.00581693649292,6.2659,75988420.0],["2018-07-13",6.2659,6.3577,6.22,6.2506,46563202.0],["2018-07-16",6.2506,6.7862,6.25063943862915,6.5567,100572362.0],["2018-07-17",6.5567,6.6561,6.4725,6.6408,59195042.0],["2018-07-18",6.6408,6.7556,6.4725,6.4955,59838553.0],["2018-07-19",6.4955,6.5567,6.3042,6.3654,47286383.0],["2018-07-20",6.3654,6.7097,6.2736,6.6408,74328073.0],["2018-07-23",6.6408,6.7862,6.572,6.6485,60040195.0],["2018-07-24",6.6485,6.8244,6.6179,6.7938,68319410.0],["2018-07-25",6.7938,6.9086,6.6561,6.702,62143412.0],["2018-07-26",6.702,6.7479,6.5337,6.5873,40870155.0],["2018-07-27",6.5873,6.7173,6.5567,6.5643,31403745.0],["2018-07-30",6.5643,6.6714,6.419,6.4496,38780776.0],["2018-07-31",6.4496,6.5567,6.3884,6.4496,28518970.0],["2018-08-01",6.4496,6.6944,6.449559211730957,6.4878,50232692.0],["2018-08-02",6.4878,6.487812042236328,5.9752,6.1206,65330166.0],["2018-08-03",6.1206,6.1894,5.9446,5.9446,33703627.0],["2018-08-06",5.9446,5.944610595703125,5.432,5.5391,70144235.0],["2018-08-07",5.5391,5.8452,5.5085,5.7992,48322675.0],["2018-08-08",5.7992,5.8145,5.5468,5.585,41278056.0],["2018-08-09",5.585,6.0288,5.585,5.9064,72530883.0],["2018-08-10",5.9064,6.09,5.8987,5.9982,41335065.0],["2018-08-13",5.9982,6.2583,5.9064,6.1971,59240478.0],["2018-08-14",6.1971,6.197084903717041,6.0364,6.0441,36019676.0],["2018-08-15",6.0441,6.2047,5.8911,5.9599,47663735.0],["2018-08-16",5.9599,5.9676,5.6692,5.8299,40958445.0],["2018-08-17",5.8299,5.9982,5.6233,5.6462,40713333.0],["2018-08-20",5.6462,5.7457,5.4932,5.7304,42494930.0],["2018-08-21",5.7304,5.7686,5.608,5.6998,42329295.0],["2018-08-22",5.6998,5.6997880935668945,5.5085,5.5085,34693078.0],["2018-08-23",5.5085,5.7533,5.508520126342773,5.7074,47714295.0],["2018-08-24",5.7074,5.7763,5.608,5.6462,30317768.0],["2018-08-27",5.6462,5.9752,5.646232604980469,5.937,59830687.0],["2018-08-28",5.937,6.0288,5.9064,5.9829,36169170.0],["2018-08-29",5.9829,5.9829,5.8605,5.914,28605377.0],["2018-08-30",5.914,5.9293,5.7227,5.7533,33357560.0],["2018-08-31",5.7533,5.8375,5.6462,5.6921,32481065.0],["2018-09-03",5.6921,5.8528,5.6233,5.7992,44089630.0],["2018-09-04",5.7992,5.9599,5.738,5.9293,44326236.0],["2018-09-05",5.9293,5.9599,5.8145,5.8145,36575145.0],["2018-09-06",5.8145,5.9523,5.761,5.8145,35981823.0],["2018-09-07",5.8145,5.914,5.6003,5.6615,56832228.0],["2018-09-10",5.6615,5.6921,5.4932,5.5315,36731355.0],["2018-09-11",5.5315,5.6309,5.4703,5.5774,24516860.0],["2018-09-12",5.5774,5.6768,5.5391,5.6386,24643306.0],["2018-09-13",5.6386,5.7839,5.608,5.6845,28024956.0],["2018-09-14",5.6845,5.761,5.6233,5.6386,26340731.0],["2018-09-17",5.6386,5.7227,5.5238,5.6386,26258548.0],["2018-09-18",5.6386,5.7304,5.5468,5.7151,31418512.0],["2018-09-19",5.7151,5.8834,5.6386,5.7916,47080451.0],["2018-09-20",5.7916,5.9446,5.7763,5.8987,54875637.0],["2018-09-21",5.8987,5.9523,5.8069,5.9217,36255066.0],["2018-09-25",5.9217,5.9217,5.8452,5.8528,21707993.0],["2018-09-26",5.8528,5.9599,5.8222,5.8834,32605472.0],["2018-09-27",5.8834,5.9064,5.7457,5.7763,25104477.0],["2018-09-28",5.7763,5.8452,5.7304,5.8222,18939927.0],["2018-10-08",5.8222,5.82219934463501,5.3555,5.3555,45527102.0],["2018-10-09",5.3555,5.432,5.1336,5.2331,56719191.0],["2018-10-10",5.2331,5.2866,5.1183,5.256,33573845.0],["2018-10-11",5.256,5.256045818328857,4.7281,4.7281,69145382.0],["2018-10-12",4.7281,4.728145599365234,4.2691,4.4451,98848310.0],["2018-10-15",4.4451,4.5292,4.3456,4.3762,37981401.0],["2018-10-16",4.3762,4.4298,4.0013,4.2002,70072095.0],["2018-10-17",4.2002,4.3456,4.0855,4.3074,57647073.0],["2018-10-18",4.3074,4.307356834411621,4.1237,4.1314,40817292.0],["2018-10-19",4.1314,4.338,3.9784,4.315,55940733.0],["2018-10-22",4.315,4.7434,4.315007209777832,4.5751,93538930.0],["2018-10-23",4.5751,4.6057,4.3686,4.4451,58420890.0],["2018-10-24",4.4451,4.468,4.338,4.3609,40795600.0],["2018-10-25",4.3609,4.3609113693237305,4.0549,4.2768,50618105.0],["2018-10-26",4.2768,4.4145,4.2538,4.2844,40326506.0],["2018-10-29",4.2844,4.3303,4.1926,4.2308,27615556.0],["2018-10-30",4.2308,4.315,4.0778,4.2462,41508883.0],["2018-10-31",4.2462,4.4604,4.246150493621826,4.3609,48497790.0],["2018-11-01",4.3609,4.5216,4.3609,4.3686,59728075.0],["2018-11-02",4.3686,4.6134,4.3685622215271,4.5981,82985892.0],["2018-11-05",4.5981,5.0571,4.598083972930908,4.8353,131495458.0],["2018-11-06",4.8353,4.835256576538086,4.6746,4.7281,62114497.0],["2018-11-07",4.7281,4.8429,4.6975,4.7052,53211871.0],["2018-11-08",4.7052,4.7817,4.6516,4.6669,38459256.0],["2018-11-09",4.6669,4.7358,4.6363,4.6975,25886316.0],["2018-11-12",4.6975,4.8582,4.6287,4.8429,54898291.0],["2018-11-13",4.8429,4.9883,4.7281,4.9041,64830596.0],["2018-11-14",4.9041,5.0342,4.8735,4.9194,40697516.0],["2018-11-15",4.9194,4.973,4.8582,4.9577,34944542.0],["2018-11-16",4.9577,5.1183,4.9424,5.0189,50037897.0],["2018-11-19",5.0189,5.0265,4.8659,4.9424,48638236.0],["2018-11-20",4.9424,5.0189,4.8506,4.8582,45721055.0],["2018-11-21",4.8582,4.9424,4.7741,4.9194,32098665.0],["2018-11-22",4.9194,4.9653,4.8429,4.8659,24660612.0],["2018-11-23",4.8659,4.8812,4.5292,4.5904,55286751.0],["2018-11-26",4.5904,4.6746,4.5445,4.621,24387506.0],["2018-11-27",4.621,4.7052,4.6134,4.6516,23975591.0],["2018-11-28",4.6516,5.1183,4.644,5.0265,116397955.0],["2018-11-29",5.0265,5.1183,4.9118,4.9271,71625641.0],["2018-11-30",4.9271,5.0801,4.8735,5.0418,65010047.0],["2018-12-03",5.0418,5.3479,5.041825771331787,5.256,84590772.0],["2018-12-04",5.256,5.3249,5.1719,5.2866,41936893.0],["2018-12-05",5.2866,5.5085,5.1336,5.4014,77372583.0],["2018-12-06",5.4014,5.5009,5.256,5.2866,61081602.0],["2018-12-07",5.2866,5.5238,5.286648750305176,5.4856,67491858.0],["2018-12-10",5.4856,5.485568046569824,5.3402,5.3938,46032971.0],["2018-12-11",5.3938,5.4397,5.3019,5.3632,32468681.0],["2018-12-12",5.3632,5.5162,5.3402,5.4473,38996491.0],["2018-12-13",5.4473,5.5621,5.3938,5.4703,39575177.0],["2018-12-14",5.4703,5.4703,5.470266819000244,5.4703,0.0],["2018-12-17",5.4703,5.470266819000244,5.1795,5.3632,42759503.0],["2018-12-18",5.3632,5.4244,5.2943,5.3555,23976731.0],["2018-12-19",5.3555,5.4014,5.2101,5.2254,23295833.0],["2018-12-20",5.2254,5.7227,5.225443363189697,5.5927,80422085.0],["2018-12-21",5.5927,5.7533,5.5774,5.6845,81486661.0],["2018-12-24",5.6845,5.9446,5.684485912322998,5.9064,72965701.0],["2018-12-25",5.9064,5.906357288360596,5.6921,5.8145,60185490.0],["2018-12-26",5.8145,5.814548969268799,5.6615,5.6921,37253342.0],["2018-12-27",5.6921,5.8222,5.585,5.5927,34625458.0],["2018-12-28",5.5927,5.6615,5.4397,5.5315,34250021.0],["2019-01-02",5.5315,5.6768,5.5085,5.5927,33100450.0],["2019-01-03",5.5927,5.6462,5.470266819000244,5.4703,25614763.0],["2019-01-04",5.4703,5.6998,5.3938,5.6386,38582177.0],["2019-01-07",5.6386,5.8222,5.6309,5.8069,38680620.0],["2019-01-08",5.8069,5.80689811706543,5.279,5.3861,85905296.0],["2019-01-09",5.3861,5.5697,5.386107921600342,5.4856,44990265.0],["2019-01-10",5.4856,6.0364,5.485568046569824,5.6998,90779195.0],["2019-01-11",5.6998,5.7839,5.4932,5.6539,49454393.0],["2019-01-14",5.6539,5.6921,5.4244,5.4856,35026500.0],["2019-01-15",5.4856,5.6462,5.4091,5.6003,39063097.0],["2019-01-16",5.6003,5.6845,5.5544,5.5927,26318005.0],["2019-01-17",5.5927,5.6615,5.4779,5.5009,23546957.0],["2019-01-18",5.5009,5.6386,5.4397,5.585,40782143.0],["2019-01-21",5.585,5.7533,5.5391,5.6921,42583508.0],["2019-01-22",5.6921,5.7074,5.4932,5.5391,27182977.0],["2019-01-23",5.5391,5.5468,5.3249,5.4473,27203868.0],["2019-01-24",5.4473,5.761,5.4091,5.6768,63858482.0],["2019-01-25",5.6768,5.7763,5.6615,5.6768,37363072.0],["2019-01-28",5.6768,5.914,5.6386,5.6692,44977911.0],["2019-01-29",5.6692,6.23533821105957,5.6462,6.2353,128846212.0],["2019-01-30",6.2353,6.7097,6.22,6.4725,158572753.0],["2019-01-31",6.4725,6.6408,6.3731,6.4343,81800508.0],["2019-02-01",6.4343,6.9086,6.434257984161377,6.7709,80076480.0],["2019-02-11",6.7709,6.9086,6.6944,6.8168,62102527.0],["2019-02-12",6.8168,6.878,6.6867,6.7632,50684263.0],["2019-02-13",6.7632,6.9698,6.7173,6.8474,63907061.0],["2019-02-14",6.8474,7.36,6.8091,7.184,91998496.0],["2019-02-15",7.184,7.337,7.1075,7.1764,70185277.0],["2019-02-18",7.1764,7.8649,7.176377296447754,7.666,98045172.0],["2019-02-19",7.666,7.9874,7.5207,7.6507,90225111.0],["2019-02-20",7.6507,7.842,7.5436,7.8037,63059822.0],["2019-02-21",7.8037,8.1633,7.666,7.7808,114193016.0],["2019-02-22",7.7808,8.0945,7.780783653259277,7.9874,103937197.0],["2019-02-25",7.9874,8.148,7.8037,7.9644,149216493.0],["2019-02-26",7.9644,7.964401721954346,7.3753,7.6048,171524346.0],["2019-02-27",7.6048,7.604817867279053,7.0769,7.1687,167554233.0],["2019-02-28",7.1687,7.513,7.1305,7.4059,118294633.0],["2019-03-01",7.4059,7.6125,7.3447,7.5513,84327818.0],["2019-03-04",7.5513,7.7119,7.4135,7.4824,112521278.0],["2019-03-05",7.4824,8.2322,7.337,8.1098,183684390.0],["2019-03-06",8.1098,8.2322,7.6813,7.8267,145887186.0],["2019-03-07",7.8267,7.826688289642334,7.536,7.6354,94521970.0],["2019-03-08",7.6354,8.148,7.3141,7.6507,157856191.0],["2019-03-11",7.6507,8.148,7.650722026824951,8.018,145521321.0],["2019-03-12",8.018,8.148,7.819,7.995,128678633.0],["2019-03-13",7.995,8.5306,7.8955,8.1786,173195577.0],["2019-03-14",8.1786,8.178622245788574,7.4901,7.5972,123096043.0],["2019-03-15",7.5972,7.7119,7.3982,7.4824,94219752.0],["2019-03-18",7.4824,7.6431,7.4365,7.5436,84116838.0],["2019-03-19",7.5436,8.0868,7.5207,7.819,153256011.0],["2019-03-20",7.819,7.819037437438965,7.4901,7.6048,86491240.0],["2019-03-21",7.6048,7.8267,7.6048,7.6966,74589697.0],["2019-03-22",7.6966,7.9338,7.5742,7.7731,77378012.0],["2019-03-25",7.7731,7.773133754730225,7.536,7.5589,65826996.0],["2019-03-26",7.5589,7.6278,7.1764,7.207,78560447.0],["2019-03-27",7.207,7.3294,7.0769,7.2758,44414952.0],["2019-03-28",7.2758,7.4901,7.1534,7.2529,35547746.0],["2019-03-29",7.2529,7.5972,7.184,7.5895,73652983.0],["2019-04-01",7.5895,7.9414,7.589515686035156,7.8726,134892245.0],["2019-04-02",7.8726,8.3775,7.872592926025391,8.0486,147903248.0],["2019-04-03",8.0486,8.2398,7.9797,8.1939,88977351.0],["2019-04-04",8.1939,8.4311,8.1174,8.2551,94683275.0],["2019-04-08",8.2551,8.4005,8.018,8.1251,91092917.0],["2019-04-09",8.1251,8.3087,7.9721,8.0486,62266283.0],["2019-04-10",8.0486,8.63,7.9568,8.4234,133963018.0],["2019-04-11",8.4234,8.423444747924805,7.8496,7.8726,106736055.0],["2019-04-12",7.8726,8.1098,7.8114,8.0103,52294406.0],["2019-04-15",8.0103,8.1786,7.7808,7.7961,59447042.0],["2019-04-16",7.7961,7.9491,7.6584,7.9414,52432417.0],["2019-04-17",7.9414,8.3469,7.9414496421813965,8.2092,90756965.0],["2019-04-18",8.2092,8.6224,8.0792,8.4617,125967342.0],["2019-04-19",8.4617,8.6836,8.3775,8.4923,75734432.0],["2019-04-22",8.4923,8.9131,8.454,8.5688,102251700.0],["2019-04-23",8.5688,8.568808555603027,8.1174,8.2092,84826225.0],["2019-04-24",8.2092,8.4387,8.148,8.4158,66084976.0],["2019-04-25",8.4158,8.415794372558594,7.9567,7.9567,68882431.0],["2019-04-26",7.9567,8.0715,7.8037,7.9032,49497476.0],["2019-05-06",7.9032,7.903196334838867,6.992759704589844,6.9928,85941335.0],["2019-05-07",6.9928,7.1611,6.7862,6.9545,66415288.0],["2019-05-08",6.9545,7.2146,6.6026,6.9698,39949395.0],["2019-05-09",6.9698,7.184,6.9239,7.0234,42483793.0],["2019-05-10",7.0234,7.3217,6.8091,7.2988,63030525.0],["2019-05-13",7.2988,7.298788547515869,7.031,7.054,34218502.0],["2019-05-14",7.054,7.184,6.8933,7.1075,34260818.0],["2019-05-15",7.1075,7.6507,7.107520580291748,7.6201,81193177.0],["2019-05-16",7.6201,7.6813,7.4748,7.5589,50986578.0],["2019-05-17",7.5589,7.842,7.4135,7.4442,58211795.0],["2019-05-20",7.4442,7.689,7.4365,7.4977,49067007.0],["2019-05-21",7.4977,7.6813,7.3447,7.5666,47991172.0],["2019-05-22",7.5666,7.689,7.4748,7.5742,41134753.0],["2019-05-23",7.5742,7.9261,7.5207,7.5742,77762581.0],["2019-05-24",7.5742,7.6125,7.1687,7.1687,59056143.0],["2019-05-27",7.1687,7.7961,7.168726444244385,7.6507,84789236.0],["2019-05-28",7.6507,7.7884,7.536,7.5895,54241570.0],["2019-05-29",7.5895,7.819,7.5436,7.6278,52590760.0],["2019-05-30",7.6278,7.62777042388916,7.4059,7.5666,41117886.0],["2019-05-31",7.5666,7.9108,7.566564083099365,7.7578,71283130.0],["2019-06-03",7.7578,7.8802,7.4289,7.4595,63842050.0],["2019-06-04",7.4595,7.666,7.3676,7.4442,38066007.0],["2019-06-05",7.4442,7.5436,7.337,7.4977,36075891.0],["2019-06-06",7.4977,7.497707843780518,7.184,7.1917,46390102.0],["2019-06-10",7.1917,7.3829,7.1152,7.3141,24464278.0],["2019-06-11",7.3141,7.666,7.2452,7.6125,40540903.0],["2019-06-12",7.6125,7.6507,7.4595,7.5283,31182290.0],["2019-06-13",7.5283,7.5819,7.4059,7.5054,26729000.0],["2019-06-14",7.5054,7.6125,7.3141,7.337,24153097.0],["2019-06-17",7.337,7.3676,7.0387,7.1381,33887140.0],["2019-06-18",7.1381,7.2146,7.054,7.1534,22218261.0],["2019-06-19",7.1534,7.513,7.153425216674805,7.2988,38436325.0],["2019-06-20",7.2988,7.5207,7.2452,7.4059,28902363.0],["2019-06-21",7.4059,7.689,7.4058990478515625,7.5666,41120482.0],["2019-06-24",7.5666,7.7272,7.5054,7.5742,35219618.0],["2019-06-25",7.5742,7.6507,7.4135,7.5283,23872185.0],["2019-06-26",7.5283,7.5666,7.3982,7.4595,23941502.0],["2019-06-27",7.4595,7.666,7.45945405960083,7.6201,37161565.0],["2019-06-28",7.6201,7.6278,7.4365,7.4671,25414625.0],["2019-07-01",7.4671,7.7272,7.467104911804199,7.7043,69554780.0],["2019-07-02",7.7043,7.7043,7.4901,7.5513,57363156.0],["2019-07-03",7.5513,7.551262855529785,7.3982,7.4365,29531140.0],["2019-07-04",7.4365,7.5436,7.4059,7.4365,22138046.0],["2019-07-05",7.4365,7.513,7.3982,7.4289,26641672.0],["2019-07-08",7.4289,7.4288506507873535,7.1305,7.1764,35654166.0],["2019-07-09",7.1764,7.2376,7.0234,7.0693,31646041.0],["2019-07-10",7.0693,7.1458,7.0234,7.0693,20014818.0],["2019-07-11",7.0693,7.1305,6.8244,6.878,42251397.0],["2019-07-12",6.878,7.0846,6.8779988288879395,7.054,39319165.0],["2019-07-15",7.054,7.3523,7.053966045379639,7.2682,38971117.0],["2019-07-16",7.2682,7.4212,7.268185615539551,7.3294,27936372.0],["2019-07-17",7.3294,7.536,7.3064,7.4212,37812732.0],["2019-07-18",7.4212,7.5436,7.3676,7.4289,30384652.0],["2019-07-19",7.4289,7.5589,7.3906,7.4671,27948650.0],["2019-07-22",7.4671,7.666,7.3523,7.4901,54552833.0],["2019-07-23",7.4901,7.6813,7.4442,7.6507,51404546.0],["2019-07-24",7.6507,7.7121,7.6124,7.643,50318703.0],["2019-07-25",7.643,7.9423,7.643048286437988,7.8733,83039777.0],["2019-07-26",7.8733,7.9347,7.8195,7.9193,48045488.0],["2019-07-29",7.9193,8.0651,7.8119,7.8963,48003773.0],["2019-07-30",7.8963,7.973,7.7428,7.7812,67509693.0],["2019-07-31",7.7812,7.8963,7.7582,7.8119,33894080.0],["2019-08-01",7.8119,8.0191,7.7735,7.904,53824140.0],["2019-08-02",7.904,8.6944,7.6737,8.6944,215199457.0],["2019-08-05",8.6944,9.2545,8.6483,8.7327,232273582.0],["2019-08-06",8.7327,9.009,8.3874,8.9629,179629107.0],["2019-08-07",8.9629,8.962931632995605,8.2416,8.326,204287552.0],["2019-08-08",8.326,8.4258,8.0881,8.2876,111576205.0],["2019-08-09",8.2876,8.5179,8.1956,8.2876,97043551.0],["2019-08-12",8.2876,8.7634,8.1879,8.725,123842318.0],["2019-08-13",8.725,8.8555,8.5562,8.7634,102373395.0],["2019-08-14",8.7634,9.0627,8.6099,8.7404,115436090.0],["2019-08-15",8.7404,9.2162,8.4872,9.2008,145203826.0],["2019-08-16",9.2008,9.200817108154297,8.2953,8.3644,257234393.0],["2019-08-19",8.3644,9.200817108154297,8.364380836486816,9.2008,254499108.0],["2019-08-20",9.2008,9.385,8.9322,8.9399,201320333.0],["2019-08-21",8.9399,9.4771,8.939910888671875,9.2238,207961477.0],["2019-08-22",9.2238,9.2622,8.9553,9.1011,119816645.0],["2019-08-23",9.1011,9.2238,8.8171,8.9092,102633806.0],["2019-08-26",8.9092,8.909214973449707,8.5639,8.6713,99842543.0],["2019-08-27",8.6713,8.8632,8.633,8.7404,78379603.0],["2019-08-28",8.7404,8.740394592285156,8.4488,8.4948,86455157.0],["2019-08-29",8.4948,8.633,8.4565,8.5332,65969735.0],["2019-08-30",8.5332,8.702,8.2569,8.3414,92182897.0],["2019-09-02",8.3414,8.6406,8.2646,8.5716,72866405.0],["2019-09-03",8.5716,8.7174,8.5409,8.6867,72450375.0],["2019-09-04",8.6867,9.0934,8.6713,9.0013,119607900.0],["2019-09-05",9.0013,9.2622,8.9169,9.0166,120814771.0],["2019-09-06",9.0166,9.1394,8.8478,8.9706,79116313.0],["2019-09-09",8.9706,9.6152,8.9706,9.5154,157571843.0],["2019-09-10",9.5154,9.8454,9.385,9.5461,135197916.0],["2019-09-11",9.5461,9.7917,9.362,9.4234,82349447.0],["2019-09-12",9.4234,9.9068,9.423357963562012,9.7917,135918983.0],["2019-09-16",9.7917,9.9375,9.6612,9.7457,106828392.0],["2019-09-17",9.7457,9.745654106140137,9.1011,9.2238,142589076.0],["2019-09-18",9.2238,9.9375,9.1471,9.7687,169470956.0],["2019-09-19",9.7687,10.1217,9.6612,9.9759,175030812.0],["2019-09-20",9.9759,10.0449,9.7073,9.784,118428938.0],["2019-09-23",9.784,10.2291,9.5154,10.1831,165450891.0],["2019-09-24",10.1831,10.5284,9.9759,10.1524,151994788.0],["2019-09-25",10.1524,10.2214,9.6689,9.7917,142929858.0],["2019-09-26",9.7917,9.8377,9.2162,9.2469,142017907.0],["2019-09-27",9.2469,9.6305,9.246859550476074,9.4541,79996898.0],["2019-09-30",9.4541,9.5768,9.2392,9.2929,56055792.0],["2019-10-08",9.2929,9.8608,9.292902946472168,9.6996,94326672.0],["2019-10-09",9.6996,9.761,9.4847,9.715,63858515.0],["2019-10-10",9.715,10.0756,9.6996,9.9912,104878011.0],["2019-10-11",9.9912,9.991214752197266,9.7533,9.8915,74834260.0],["2019-10-14",9.8915,10.2061,9.891454696655273,10.0066,94118406.0],["2019-10-15",10.0066,10.006561279296875,9.6766,9.7073,72143442.0],["2019-10-16",9.7073,9.7687,9.4003,9.4617,76109526.0],["2019-10-17",9.4617,9.5385,9.1394,9.1778,88131121.0],["2019-10-18",9.1778,9.2622,8.9553,9.0243,73145835.0],["2019-10-21",9.0243,9.024322509765625,8.7174,8.8478,61097223.0],["2019-10-22",8.8478,9.0013,8.8171,8.9629,47317872.0],["2019-10-23",8.9629,9.2392,8.9629,9.0473,60774508.0],["2019-10-24",9.0473,9.078,8.7327,8.8785,47317166.0],["2019-10-25",8.8785,8.878521919250488,8.2416,8.7634,128152751.0],["2019-10-28",8.7634,9.0857,8.679,8.9783,79876338.0],["2019-10-29",8.9783,9.0473,8.702,8.7174,57372452.0],["2019-10-30",8.7174,8.8785,8.5409,8.6944,43890356.0],["2019-10-31",8.6944,8.9322,8.656,8.8248,43815160.0],["2019-11-01",8.8248,8.9476,8.6944,8.9092,43565407.0],["2019-11-04",8.9092,9.1624,8.9015,9.0013,71350473.0],["2019-11-05",9.0013,9.0934,8.9092,8.9783,45032877.0],["2019-11-06",8.9783,9.0704,8.633,8.8171,60499583.0],["2019-11-07",8.8171,9.2085,8.7404,9.1548,81429178.0],["2019-11-08",9.1548,9.3236,9.1087,9.2162,65123586.0],["2019-11-11",9.2162,9.3696,9.009,9.1011,50918976.0],["2019-11-12",9.1011,9.3389,8.3951,8.7174,115896542.0],["2019-11-13",8.7174,8.8171,8.4411,8.5179,64779331.0],["2019-11-14",8.5179,8.7788,8.4718,8.6867,50746790.0],["2019-11-15",8.6867,8.686677932739258,8.4181,8.4334,55616062.0],["2019-11-18",8.4334,8.5102,8.0958,8.4334,61150927.0],["2019-11-19",8.4334,8.6176,8.433443069458008,8.6023,53883370.0],["2019-11-20",8.6023,8.602266311645508,8.2953,8.3337,55046771.0],["2019-11-21",8.3337,8.333684921264648,8.0267,8.0881,71159363.0],["2019-11-22",8.0881,8.1956,7.7505,7.7965,90362878.0],["2019-11-25",7.7965,7.8426,7.5279,7.6047,79057590.0],["2019-11-26",7.6047,7.6891,7.551,7.6661,61099377.0],["2019-11-27",7.6661,7.7658,7.4128,7.6661,63337727.0],["2019-11-28",7.6661,7.8656,7.643,7.6661,57032683.0],["2019-11-29",7.6661,7.8195,7.6047,7.7582,50168093.0],["2019-12-02",7.7582,8.0114,7.7275,7.8733,63433013.0],["2019-12-03",7.8733,7.904,7.7121,7.8656,41703327.0],["2019-12-04",7.8656,7.8656,7.6661,7.7044,45034860.0],["2019-12-05",7.7044,8.0421,7.704437255859375,8.0114,82216902.0],["2019-12-06",8.0114,8.2493,7.9423,8.2339,90409592.0],["2019-12-09",8.2339,8.3951,8.2032,8.28,72620117.0],["2019-12-10",8.28,8.4795,8.1725,8.4258,71155536.0],["2019-12-11",8.4258,8.5716,8.303,8.3644,57698828.0],["2019-12-12",8.3644,8.6253,8.3337,8.4488,63454961.0],["2019-12-13",8.4488,8.7097,8.448790550231934,8.679,73189621.0],["2019-12-16",8.679,8.8095,8.6176,8.7711,72029640.0],["2019-12-17",8.7711,8.8632,8.633,8.7481,76373457.0],["2019-12-18",8.7481,8.8018,8.5025,8.5639,88407727.0],["2019-12-19",8.5639,8.656,8.5025,8.5562,55798950.0],["2019-12-20",8.5562,8.6023,8.341358184814453,8.3414,55748430.0],["2019-12-23",8.3414,8.5792,8.157188415527344,8.1572,60067681.0],["2019-12-24",8.1572,8.4488,8.1111,8.4181,50280307.0],["2019-12-25",8.4181,9.262208938598633,8.418096542358398,9.2622,241156288.0],["2019-12-26",9.2622,9.362,9.1164,9.362,159160318.0],["2019-12-27",9.362,9.4157,8.9936,9.032,124791023.0],["2019-12-30",9.032,9.1701,8.9169,9.1087,99116226.0],["2019-12-31",9.1087,9.1778,8.8632,9.0627,72812212.0],["2020-01-02",9.0627,9.5538,9.0243,9.385,138454195.0],["2020-01-03",9.385,9.5231,9.2622,9.3236,85940576.0],["2020-01-06",9.3236,9.5922,9.1394,9.5538,131081306.0],["2020-01-07",9.5538,9.7457,9.4464,9.6689,115398055.0],["2020-01-08",9.6689,9.9682,9.385,9.408,132283486.0],["2020-01-09",9.408,9.9375,9.408008575439453,9.761,133136976.0],["2020-01-10",9.761,10.0142,9.6919,9.8147,118924218.0],["2020-01-13",9.8147,10.4209,9.715,10.3058,152545388.0],["2020-01-14",10.3058,10.3826,10.0756,10.2828,105900480.0],["2020-01-15",10.2828,11.1269,10.2521,10.8967,204742132.0],["2020-01-16",10.8967,11.2267,10.82,10.9351,160939465.0],["2020-01-17",10.9351,11.219,10.7816,10.9888,126817788.0],["2020-01-20",10.9888,11.7869,10.9888,11.7408,177761391.0],["2020-01-21",11.7408,11.8866,11.4185,11.6794,130546548.0],["2020-01-22",11.6794,12.8382,11.4339,12.5312,161537295.0],["2020-01-23",12.5312,13.0223,11.5106,12.0324,209324747.0],["2020-02-03",12.0324,12.032429695129395,10.827651023864746,10.8277,25928000.0],["2020-02-04",10.8277,11.5874,10.3058,11.4185,231163631.0],["2020-02-05",11.4185,11.9327,11.0579,11.173,187464856.0],["2020-02-06",11.173,11.6871,10.9504,11.6257,158887030.0],["2020-02-07",11.6257,12.631,11.4339,12.4929,213319095.0],["2020-02-10",12.4929,12.6463,12.1399,12.4698,149295371.0],["2020-02-11",12.4698,12.631,12.1092,12.1245,116830251.0],["2020-02-12",12.1245,13.337,12.12451457977295,13.337,212799350.0],["2020-02-13",13.337,13.9509,12.9149,13.0914,243077535.0],["2020-02-14",13.0914,13.406,12.5849,12.7538,184185805.0],["2020-02-17",12.7538,13.0914,12.5926,13.0837,165596277.0],["2020-02-18",13.0837,13.713,12.984,13.6516,205619462.0],["2020-02-19",13.6516,14.9485,13.5288,14.112,254501463.0],["2020-02-20",14.112,15.0175,13.7897,14.8333,235198797.0],["2020-02-21",14.8333,15.3245,14.488,14.6799,223130036.0],["2020-02-24",14.6799,15.7312,14.4266,15.4549,210442732.0],["2020-02-25",15.4549,16.99734115600586,15.0329,16.9973,367439970.0],["2020-02-26",16.9973,17.6496,15.3014,15.3014,385725760.0],["2020-02-27",15.3014,15.5086,14.2041,14.6415,252691176.0],["2020-02-28",14.6415,14.641501426696777,13.3216,13.4904,242398615.0],["2020-03-02",13.4904,14.3883,13.49044132232666,13.9048,209226708.0],["2020-03-03",13.9048,14.6799,13.7437,13.9662,199099480.0],["2020-03-04",13.9662,13.96621322631836,12.8996,13.3523,200314613.0],["2020-03-05",13.3523,13.6516,13.0454,13.4291,150509477.0],["2020-03-06",13.4291,13.4981,12.9379,13.2449,110043086.0],["2020-03-09",13.2449,13.244880676269531,11.9557,12.0631,177868822.0],["2020-03-10",12.0631,13.2526,12.063124656677246,13.2526,210226743.0],["2020-03-11",13.2526,13.8741,13.1605,13.2065,220741805.0],["2020-03-12",13.2065,13.7207,12.6617,13.4981,178347218.0],["2020-03-13",13.4981,14.7336,12.9686,14.511,271243435.0],["2020-03-16",14.511,14.7259,13.053,13.6746,256990237.0],["2020-03-17",13.6746,14.4497,13.1758,14.0506,205187625.0],["2020-03-18",14.0506,14.5648,13.5442,13.6362,214866847.0],["2020-03-19",13.6362,13.8358,12.9303,13.6593,184088995.0],["2020-03-20",13.6593,13.9048,12.984,13.0991,148067987.0],["2020-03-23",13.0991,13.099080085754395,11.7792,11.8252,161273885.0],["2020-03-24",11.8252,12.2473,11.1269,11.7638,154418443.0],["2020-03-25",11.7638,12.5466,11.763848304748535,12.2703,129324790.0],["2020-03-26",12.2703,12.3164,11.7792,11.8483,92819832.0],["2020-03-27",11.8483,12.1245,11.5874,11.6334,86782507.0],["2020-03-30",11.6334,11.633394241333008,10.7432,11.1499,123087308.0],["2020-03-31",11.1499,11.4722,10.9274,10.9811,79530628.0],["2020-04-01",10.9811,11.7485,10.8967,11.2804,125525707.0],["2020-04-02",11.2804,11.971,11.2651,11.9327,144532567.0],["2020-04-03",11.9327,12.1629,11.549,11.6487,115823532.0],["2020-04-07",11.6487,12.278,11.64874267578125,12.0017,112974705.0],["2020-04-08",12.0017,12.2396,11.8022,12.0478,99208828.0],["2020-04-09",12.0478,12.1322,11.8713,11.971,64915487.0],["2020-04-10",11.971,11.971038818359375,11.2881,11.3418,92879192.0],["2020-04-13",11.3418,11.341793060302734,10.8277,11.0809,62598311.0],["2020-04-14",11.0809,11.7025,11.080885887145996,11.7025,81501135.0],["2020-04-15",11.7025,12.5159,11.6487,12.2013,159148496.0],["2020-04-16",12.2013,12.3547,11.9787,12.2013,81121992.0],["2020-04-17",12.2013,12.654,12.1322,12.2243,125310815.0],["2020-04-20",12.2243,12.3317,11.9327,12.2933,81398751.0],["2020-04-21",12.2933,12.5005,12.0324,12.278,75125482.0],["2020-04-22",12.278,12.3777,12.0248,12.2089,61798656.0],["2020-04-23",12.2089,12.2319,11.6411,11.6487,78131147.0],["2020-04-24",11.6487,11.9634,11.5874,11.6948,53413371.0],["2020-04-27",11.6948,12.0094,11.6257,11.8099,52565421.0],["2020-04-28",11.8099,12.3624,11.2574,12.3471,124607605.0],["2020-04-29",12.3471,12.5236,12.1782,12.324,79269917.0],["2020-04-30",12.324,13.3907,12.3240327835083,13.1758,152842732.0],["2020-05-06",13.1758,13.7974,12.984,13.6976,143251096.0],["2020-05-07",13.6976,14.0583,13.5825,13.6055,136983732.0],["2020-05-08",13.6055,13.9969,13.5365,13.5825,105303778.0],["2020-05-11",13.5825,13.8818,13.1528,13.3446,98654102.0],["2020-05-12",13.3446,13.5672,13.1144,13.5518,94556236.0],["2020-05-13",13.5518,14.4804,13.2756,14.2808,176146143.0],["2020-05-14",14.2808,14.465,14.066,14.2348,130924523.0],["2020-05-15",14.2348,14.9408,14.2194,14.6952,144784077.0],["2020-05-18",14.6952,15.194,13.9432,14.0813,165228637.0],["2020-05-19",14.0813,14.7796,14.081318855285645,14.7489,133835013.0],["2020-05-20",14.7489,15.8309,14.748933792114258,14.9024,193620761.0],["2020-05-21",14.9024,15.4779,14.2041,14.5494,149197803.0],["2020-05-22",14.5494,14.5801,13.3523,13.69,159055420.0],["2020-05-25",13.69,13.8741,13.3907,13.7207,81412368.0],["2020-05-26",13.7207,14.0813,13.7053,13.9892,92450703.0],["2020-05-27",13.9892,13.989233016967773,13.1298,13.3293,117749705.0],["2020-05-28",13.3293,13.4674,12.8996,13.4291,93211452.0],["2020-05-29",13.4291,13.6209,13.1451,13.3753,71950913.0],["2020-06-01",13.3753,14.4804,13.375334739685059,14.4113,116019555.0],["2020-06-02",14.4113,14.8487,14.2348,14.5878,116036525.0],["2020-06-03",14.5878,14.8333,14.3499,14.465,98130898.0],["2020-06-04",14.465,14.6185,14.3346,14.3959,54778221.0],["2020-06-05",14.3959,15.0022,14.3729,14.9485,98645573.0],["2020-06-08",14.9485,15.5086,14.8333,15.3475,125296850.0],["2020-06-09",15.3475,15.6775,15.0866,15.3321,92008572.0],["2020-06-10",15.3321,15.3475,14.841,14.9178,74394905.0],["2020-06-11",14.9178,15.3245,14.818,14.9024,102679253.0],["2020-06-12",14.9024,15.0636,14.3729,14.795,90024602.0],["2020-06-15",14.795,15.9614,14.4036,15.6161,160673283.0],["2020-06-16",15.6161,15.8693,15.3321,15.547,106908801.0],["2020-06-17",15.547,15.547004699707031,14.5724,14.8103,129996727.0],["2020-06-18",14.8103,15.0866,14.5494,14.9408,68175568.0],["2020-06-19",14.9408,15.2477,14.5878,14.8794,92148428.0],["2020-06-22",14.8794,16.337400436401367,14.7259,16.3374,210760640.0],["2020-06-23",16.3374,16.6827,16.23,16.6137,180269528.0],["2020-06-24",16.6137,17.0741,15.9307,16.1072,174050290.0],["2020-06-29",16.1072,16.6213,15.9307,16.2837,118961428.0],["2020-06-30",16.2837,17.6362,16.13,17.2673,131008040.0],["2020-07-01",17.2673,17.5978,16.6372,17.398,125084085.0],["2020-07-02",17.398,17.8667,16.9292,17.3595,110944490.0],["2020-07-03",17.3595,18.4277,17.0598,18.4123,145129516.0],["2020-07-06",18.4123,20.2874,18.412317276000977,20.1414,186651942.0],["2020-07-07",20.1414,21.8397,19.9185,19.9723,215653341.0],["2020-07-08",19.9723,20.7869,19.5881,20.4948,141046146.0],["2020-07-09",20.4948,21.125,20.2105,20.6485,151782386.0],["2020-07-10",20.6485,20.648540496826172,19.5957,19.857,159915040.0],["2020-07-13",19.857,21.7398,19.6726,21.5169,183176270.0],["2020-07-14",21.5169,21.6706,19.9031,20.7254,178813358.0],["2020-07-15",20.7254,22.6696,20.725385665893555,21.5015,247828147.0],["2020-07-16",21.5015,21.50153350830078,19.3498,19.3498,196937118.0],["2020-07-17",19.3498,19.34984016418457,17.4133,17.69,195696032.0],["2020-07-20",17.69,19.0348,17.68996810913086,19.004,132764961.0],["2020-07-21",19.004,19.857,18.8042,19.0886,129786886.0],["2020-07-22",19.0886,19.6572,18.9426,19.0732,98001933.0],["2020-07-23",19.0732,20.2105,18.4815,19.9339,180412176.0],["2020-07-24",19.9339,19.9723,18.1357,18.1895,142807123.0],["2020-07-27",18.1895,18.9502,17.5824,17.9666,110948623.0],["2020-07-28",17.9666,18.3739,17.1828,17.5978,116103875.0],["2020-07-29",17.5978,18.42,17.4825,18.3278,98069417.0],["2020-07-30",18.3278,18.5583,17.8513,18.4123,100302968.0],["2020-07-31",18.4123,19.1885,18.1971,18.6966,108623278.0],["2020-08-03",18.6966,19.6342,18.6966495513916,19.3959,115591396.0],["2020-08-04",19.3959,19.39594841003418,18.8119,19.0425,99348738.0],["2020-08-05",19.0425,19.9723,19.0271,19.0732,93358921.0],["2020-08-06",19.0732,19.073196411132812,18.2509,18.4507,100129950.0],["2020-08-07",18.4507,18.4892,17.567,18.0281,83895178.0],["2020-08-10",18.0281,18.6429,18.0204,18.5199,69671286.0],["2020-08-11",18.5199,18.6967,17.7745,17.8129,60142313.0],["2020-08-12",17.8129,18.1203,17.0368,17.6285,64284027.0],["2020-08-13",17.6285,18.0204,17.544,17.8052,45007835.0],["2020-08-14",17.8052,18.151,17.7207,18.0281,45579098.0],["2020-08-17",18.0281,18.4738,17.859,18.4354,74319897.0],["2020-08-18",18.4354,18.6275,18.274,18.4815,59640795.0],["2020-08-19",18.4815,18.48147964477539,17.6054,17.7284,63780707.0],["2020-08-20",17.7284,17.859,17.3903,17.5286,36649423.0],["2020-08-21",17.5286,17.9436,17.2981,17.4364,48184606.0],["2020-08-24",17.4364,18.1203,17.2904,17.9436,55335115.0],["2020-08-25",17.9436,18.0973,17.421,17.5593,42382030.0],["2020-08-26",17.5593,17.559328079223633,16.0608,16.1607,108061720.0],["2020-08-27",16.1607,16.6064,15.9609,16.5219,49581293.0],["2020-08-28",16.5219,16.7986,16.1607,16.7063,51966996.0],["2020-08-31",16.7063,17.1136,16.6525,16.6525,42082635.0],["2020-09-01",16.6525,16.8677,16.3375,16.6987,36785323.0],["2020-09-02",16.6987,16.8677,16.3913,16.6218,34056672.0],["2020-09-03",16.6218,16.7448,16.2683,16.3605,36508971.0],["2020-09-04",16.3605,16.983,16.0455,16.6987,54588893.0],["2020-09-07",16.6987,17.2673,16.4835,16.6449,65967522.0],["2020-09-08",16.6449,16.7678,16.1377,16.2606,44036757.0],["2020-09-09",16.2606,16.26062774658203,15.4614,15.6305,54183196.0],["2020-09-10",15.6305,15.9609,15.5229,15.5383,34899583.0],["2020-09-11",15.5383,17.0752,15.4768,16.9369,72748278.0],["2020-09-14",16.9369,17.4902,16.4989,16.691,80678102.0],["2020-09-15",16.691,16.9369,16.3221,16.7909,44686157.0],["2020-09-16",16.7909,17.8206,16.5911,17.3057,95571878.0],["2020-09-17",17.3057,18.1818,16.9907,17.9051,102820602.0],["2020-09-18",17.9051,18.0588,17.3672,17.7976,63102937.0],["2020-09-21",17.7976,18.0358,17.4825,17.6977,44615231.0],["2020-09-22",17.6977,17.697650909423828,17.0752,17.0829,43804051.0],["2020-09-23",17.0829,17.7438,17.0445,17.713,65553371.0],["2020-09-24",17.713,17.8206,16.983,17.0752,52059858.0],["2020-09-25",17.0752,17.3134,16.7294,16.7755,36179503.0],["2020-09-28",16.7755,17.5055,16.714,16.9061,45940805.0],["2020-09-29",16.9061,17.2135,16.6987,16.9753,31922431.0],["2020-09-30",16.9753,17.3518,16.9138,17.0214,34849813.0],["2020-10-09",17.0214,18.4431,17.021406173706055,18.128,111636378.0],["2020-10-12",18.128,18.858,18.127988815307617,18.566,104064111.0],["2020-10-13",18.566,19.3575,18.1972,19.2807,117385441.0],["2020-10-14",19.2807,19.4036,18.9426,19.0271,67763892.0],["2020-10-15",19.0271,19.4344,18.7351,19.15,77272188.0],["2020-10-16",19.15,19.2038,17.7207,18.0281,101944066.0],["2020-10-19",18.0281,18.1357,17.7514,17.8975,43821711.0],["2020-10-20",17.8975,18.3278,17.8744,18.3047,39709665.0],["2020-10-21",18.3047,18.4892,17.8206,17.982,38092427.0],["2020-10-22",17.982,17.981983184814453,17.5593,17.6746,34012002.0],["2020-10-23",17.6746,17.8667,16.8984,16.9907,56201862.0],["2020-10-26",16.9907,17.6976,16.5373,17.6439,50602293.0],["2020-10-27",17.6439,17.6669,17.3134,17.5132,23969310.0],["2020-10-28",17.5132,17.9436,16.8447,17.7207,55885956.0],["2020-10-29",17.7207,18.4815,17.3672,18.3124,65302670.0],["2020-10-30",18.3124,18.6505,17.8283,17.9359,73272431.0],["2020-11-02",17.9359,18.5276,17.6439,18.2509,69883275.0],["2020-11-03",18.2509,18.4892,17.9436,18.3662,66490373.0],["2020-11-04",18.3662,19.0886,18.2894,18.3278,90447532.0],["2020-11-05",18.3278,18.6429,18.1664,18.4354,67754521.0],["2020-11-06",18.4354,18.5737,17.275,17.4594,94111773.0],["2020-11-09",17.4594,18.7889,17.459428787231445,18.6736,121380061.0],["2020-11-10",18.6736,19.0578,18.3969,18.8964,114210705.0],["2020-11-11",18.8964,18.896448135375977,18.0204,18.1357,75798526.0],["2020-11-12",18.1357,18.4123,17.5516,17.7822,63265510.0],["2020-11-13",17.7822,17.8206,17.3979,17.7361,43398960.0],["2020-11-16",17.7361,17.8744,17.5209,17.836,32224141.0],["2020-11-17",17.836,17.835975646972656,16.7986,16.9522,83978225.0],["2020-11-18",16.9522,16.952245712280273,15.5075,16.4912,118325473.0],["2020-11-19",16.4912,16.7063,16.0455,16.5142,44113523.0],["2020-11-20",16.5142,17.5593,16.514219284057617,17.3749,80368578.0],["2020-11-23",17.3749,18.0204,17.374895095825195,17.5824,69638441.0],["2020-11-24",17.5824,18.0127,17.4287,17.5209,42015756.0],["2020-11-25",17.5209,17.8437,17.4517,17.5286,37288488.0],["2020-11-26",17.5286,17.7361,17.2289,17.2673,31224827.0],["2020-11-27",17.2673,17.3903,16.9446,17.2673,31987760.0],["2020-11-30",17.2673,17.5132,17.0983,17.1444,35041366.0],["2020-12-01",17.1444,17.5132,17.0906,17.4594,41482482.0],["2020-12-02",17.4594,18.5122,17.4594,18.4123,103328956.0],["2020-12-03",18.4123,18.5814,17.9897,18.2279,58882347.0],["2020-12-04",18.2279,18.8734,18.1357,18.5814,73508961.0],["2020-12-07",18.5814,19.0271,18.42,18.5353,55255877.0],["2020-12-08",18.5353,18.6429,18.1972,18.2433,42457390.0],["2020-12-09",18.2433,18.3201,17.4133,17.4825,60670976.0],["2020-12-10",17.4825,18.4123,17.275,18.2125,85702750.0],["2020-12-11",18.2125,18.4815,17.4441,17.5978,85113400.0],["2020-12-14",17.5978,18.7812,17.59775161743164,18.4661,105021598.0],["2020-12-15",18.4661,19.9416,18.46611213684082,19.0578,172491302.0],["2020-12-16",19.0578,19.5496,18.8657,19.1347,112328087.0],["2020-12-17",19.1347,19.134674072265625,18.4046,18.9502,80642135.0],["2020-12-18",18.9502,19.4882,18.8657,19.3268,92729485.0],["2020-12-21",19.3268,20.295,19.32678985595703,20.2336,147524642.0],["2020-12-22",20.2336,20.2489,19.1193,19.2346,118943831.0],["2020-12-23",19.2346,20.6716,19.234573364257812,20.5179,149232006.0],["2020-12-24",20.5179,21.1173,20.1337,20.5947,108855528.0],["2020-12-25",20.5947,21.4324,20.2874,21.4324,108860965.0],["2020-12-28",21.4324,21.4324,20.6178,20.8176,95152796.0],["2020-12-29",20.8176,20.817602157592773,19.3191,19.3959,117633250.0],["2020-12-30",19.3959,19.8647,19.2346,19.3498,82842272.0],["2020-12-31",19.3498,19.9492,19.3268,19.5958,103640185.0],["2021-01-04",19.5958,21.0405,19.59575080871582,20.5333,150207341.0],["2021-01-05",20.5333,21.0789,20.3488,20.8868,118958141.0],["2021-01-06",20.8868,20.886764526367188,19.9953,20.3488,97036050.0],["2021-01-07",20.3488,22.3853,20.348840713500977,22.3853,238720381.0],["2021-01-08",22.3853,23.7454,21.4401,23.292,225576298.0],["2021-01-11",23.292,24.2449,22.2316,22.3776,185923887.0],["2021-01-12",22.3776,24.6138,22.293,24.6138,186462820.0],["2021-01-13",24.6138,25.6896,24.2834,24.852,197534101.0],["2021-01-14",24.852,24.852022171020508,22.8233,23.1691,170516508.0],["2021-01-15",23.1691,23.4534,21.7167,22.4928,126969557.0],["2021-01-18",22.4928,23.6302,22.293,23.3535,98527045.0],["2021-01-19",23.3535,23.5456,21.9549,22.1009,109678537.0],["2021-01-20",22.1009,22.6696,21.9011,22.4006,100154465.0],["2021-01-21",22.4006,23.6302,22.2854,23.1768,133873572.0],["2021-01-22",23.1768,24.1066,22.9001,23.8223,133096656.0],["2021-01-25",23.8223,24.8597,23.1921,23.3766,153537522.0],["2021-01-26",23.3766,25.1133,23.1076,24.3986,152861015.0],["2021-01-27",24.3986,24.39862823486328,22.5543,24.2526,142068732.0],["2021-01-28",24.2526,24.25261878967285,22.0164,22.293,116864900.0],["2021-01-29",22.293,22.7311,20.2874,20.9482,130479515.0],["2021-02-01",20.9482,21.6245,20.3181,21.3478,88318456.0],["2021-02-02",21.3478,22.3468,21.34783935546875,21.7398,76037337.0],["2021-02-03",21.7398,22.685,21.3248,21.5015,88156060.0],["2021-02-04",21.5015,21.6322,20.6562,21.2864,71963026.0],["2021-02-05",21.2864,22.124,20.3412,20.4872,105522907.0],["2021-02-08",20.4872,20.5025,19.4574,20.2259,72086205.0],["2021-02-09",20.2259,21.3478,20.225887298583984,21.1711,73535221.0],["2021-02-10",21.1711,21.9396,20.8868,21.5861,82267978.0],["2021-02-18",21.5861,22.1317,21.1634,21.294,94275687.0],["2021-02-19",21.294,21.29404640197754,19.7725,20.6793,122122947.0],["2021-02-22",20.6793,22.7464,20.679279327392578,22.0932,146303370.0],["2021-02-23",22.0932,22.1931,20.8868,21.0174,97796275.0],["2021-02-24",21.0174,21.2864,20.2489,20.6409,75954918.0],["2021-02-25",20.6409,21.1096,20.4411,20.4795,48354328.0],["2021-02-26",20.4795,20.4948,19.8032,20.1951,45675332.0],["2021-03-01",20.1951,20.8637,20.195148468017578,20.7023,42235080.0],["2021-03-02",20.7023,21.1173,20.295,20.5333,50372438.0],["2021-03-03",20.5333,20.9636,20.272,20.9406,49783235.0],["2021-03-04",20.9406,21.417,20.4564,20.4564,78304125.0],["2021-03-05",20.4564,20.8099,19.8493,20.4257,42584543.0],["2021-03-08",20.4257,20.979,19.1347,19.1808,60988552.0],["2021-03-09",19.1808,19.3652,17.9282,18.5199,77010443.0],["2021-03-10",18.5199,19.0117,18.4815,18.8196,40961956.0],["2021-03-11",18.8196,19.6342,18.0588,19.3268,55148426.0],["2021-03-12",19.3268,20.4026,19.296,20.2874,88957443.0],["2021-03-15",20.2874,20.8253,20.0184,20.4103,94433082.0],["2021-03-16",20.4103,20.8022,19.6726,20.7484,78142783.0],["2021-03-17",20.7484,21.0174,20.4257,20.9713,65724672.0],["2021-03-18",20.9713,23.0692,20.9482,23.0692,179955600.0],["2021-03-19",23.0692,23.5149,22.3392,22.4314,132232887.0],["2021-03-22",22.4314,23.146,22.2623,22.6235,77931283.0],["2021-03-23",22.6235,22.854,22.0087,22.2085,57061721.0],["2021-03-24",22.2085,22.3545,21.6168,21.8934,51663610.0],["2021-03-25",21.8934,22.5851,21.4938,22.2008,56355952.0],["2021-03-26",22.2008,23.2306,22.200828552246094,22.9078,69326205.0],["2021-03-29",22.9078,22.907814025878906,21.978,22.1163,54411307.0],["2021-03-30",22.1163,23.0461,21.9011,22.5313,55900076.0],["2021-03-31",22.5313,22.531267166137695,21.6936,21.7398,45882137.0],["2021-04-01",21.7398,22.6312,21.73975372314453,22.0087,47606841.0],["2021-04-02",22.0087,22.6312,22.008716583251953,22.3929,57223697.0],["2021-04-06",22.3929,23.3843,22.392948150634766,22.5466,74058823.0],["2021-04-07",22.5466,22.54663848876953,21.8397,22.4006,45909563.0],["2021-04-08",22.4006,22.6389,22.0241,22.0548,32172322.0],["2021-04-09",22.0548,22.3392,21.8627,21.978,32771882.0],["2021-04-12",21.978,22.7849,21.54,21.6091,67866738.0],["2021-04-13",21.6091,21.6706,20.3719,21.4016,56127051.0],["2021-04-14",21.4016,22.2085,21.2787,22.0471,40435615.0],["2021-04-15",22.0471,22.3622,21.9088,22.1086,32725887.0],["2021-04-16",22.1086,22.1701,21.1941,21.5707,48300643.0],["2021-04-19",21.5707,22.4544,21.3939,22.3699,58645336.0],["2021-04-20",22.3699,22.8233,22.0164,22.3238,59275183.0],["2021-04-21",22.3238,22.6619,22.147,22.3084,44156841.0],["2021-04-22",22.3084,23.146,22.0395,22.4006,73639802.0],["2021-04-23",22.4006,22.6465,21.9549,22.0395,53848466.0],["2021-04-26",22.0395,22.2854,21.0942,21.0942,87069340.0],["2021-04-27",21.0942,22.2393,21.094247817993164,21.3555,71194071.0],["2021-04-28",21.3555,21.4016,20.5947,21.2095,86169792.0],["2021-04-29",21.2095,21.6783,20.71,20.8714,66818372.0],["2021-04-30",20.8714,21.4785,20.7561,21.2326,54392987.0],["2021-05-06",21.2326,21.6322,20.7484,21.3709,67361477.0],["2021-05-07",21.3709,21.4093,20.4872,20.5179,61406683.0],["2021-05-10",20.5179,21.0866,20.517902374267578,20.979,40885653.0],["2021-05-11",20.979,21.5784,20.6101,21.4938,54336771.0],["2021-05-12",21.4938,21.6168,21.2095,21.563,37856631.0],["2021-05-13",21.563,21.56300926208496,20.8407,20.9329,38486062.0],["2021-05-14",20.9329,21.1096,20.7715,21.0328,29927908.0],["2021-05-17",21.0328,21.6091,20.979,21.2556,44365765.0],["2021-05-18",21.2556,21.3325,20.7869,20.9482,37226558.0],["2021-05-19",20.9482,21.6322,20.9098,21.5553,55516372.0],["2021-05-20",21.5553,21.8166,21.294,21.7244,44346987.0],["2021-05-21",21.7244,22.1701,21.1096,21.1788,59555952.0],["2021-05-24",21.1788,21.17877960205078,20.6024,20.9175,44246868.0],["2021-05-25",20.9175,20.9175,20.4411,20.9175,57997355.0],["2021-05-26",20.9175,21.002,20.5179,20.6178,44778571.0],["2021-05-27",20.6178,21.0558,20.4411,20.8483,56131441.0],["2021-05-28",20.8483,21.2018,20.7023,20.7715,44292583.0],["2021-05-31",20.7715,22.4775,20.771493911743164,22.1317,124271791.0],["2021-06-01",22.1317,22.3238,21.8012,22.2393,84721556.0],["2021-06-02",22.2393,22.7167,22.0467,22.1622,67060988.0],["2021-06-03",22.1622,22.5473,21.9851,22.0544,49329141.0],["2021-06-04",22.0544,22.4318,21.7079,22.1622,44458736.0],["2021-06-07",22.1622,22.6397,22.0236,22.4241,50169688.0],["2021-06-08",22.4241,22.709,21.9543,22.324,45662007.0],["2021-06-09",22.324,22.7167,22.116,22.6397,56980818.0],["2021-06-10",22.6397,23.61,22.3779,23.1556,139028280.0],["2021-06-11",23.1556,23.2865,22.7013,22.8091,81096456.0],["2021-06-15",22.8091,23.0709,22.3933,22.7783,54121337.0],["2021-06-16",22.7783,22.778291702270508,21.7772,22.1391,69180491.0],["2021-06-17",22.1391,23.9257,22.0313,23.8333,118295440.0],["2021-06-18",23.8333,24.1413,22.8938,23.3327,116358360.0],["2021-06-21",23.3327,25.666,23.332735061645508,25.2733,201367187.0],["2021-06-22",25.2733,25.8662,24.3338,25.5582,152272042.0],["2021-06-23",25.5582,28.0994,25.55820083618164,27.7221,167084930.0],["2021-06-24",27.7221,28.1841,27.3447,27.7144,108990332.0],["2021-06-25",27.7144,28.3766,27.3986,27.6759,74679306.0],["2021-06-28",27.6759,28.1841,27.4679,27.8761,77303091.0],["2021-06-29",27.8761,28.7924,27.7221,27.9608,103268176.0],["2021-06-30",27.9608,30.1092,27.1676,29.7242,141070810.0],["2021-07-01",29.7242,29.8089,28.3381,28.4228,82945086.0],["2021-07-02",28.4228,29.7242,28.3381,28.7154,98599495.0],["2021-07-05",28.7154,29.3777,28.1071,28.7924,70740461.0],["2021-07-06",28.7924,29.0081,27.491,28.2919,75736356.0],["2021-07-07",28.2919,30.6483,27.7375,30.1785,113295821.0],["2021-07-08",30.1785,30.8639,30.0399,30.2709,69492955.0],["2021-07-09",30.2709,30.8023,29.2699,30.4019,69569216.0],["2021-07-12",30.4019,32.7274,30.4018611907959,32.1037,109691378.0],["2021-07-13",32.1037,32.6812,31.58,32.3501,69324848.0],["2021-07-14",32.3501,32.4502,30.4173,31.4953,99781766.0],["2021-07-15",31.4953,34.6449,31.495342254638672,34.6218,202228951.0],["2021-07-16",34.6218,35.8693,34.5371,34.6911,128178023.0],["2021-07-19",34.6911,35.646,34.1212,34.6526,87359963.0],["2021-07-20",34.6526,35.1531,33.9595,34.5833,53898821.0],["2021-07-21",34.5833,36.3159,34.583274841308594,35.6691,80452391.0],["2021-07-22",35.6691,36.0849,34.8913,35.7153,73166040.0],["2021-07-23",35.7153,38.5799,35.4226,37.6327,118569631.0],["2021-07-26",37.6327,38.4105,36.1311,37.8791,98463513.0],["2021-07-27",37.8791,39.4192,34.0904,34.0904,151837145.0],["2021-07-28",34.0904,35.7923,33.074,34.6449,150970022.0],["2021-07-29",34.6449,38.11013412475586,34.64487838745117,38.1101,126084682.0],["2021-07-30",38.1101,39.7735,37.2708,38.5491,106564261.0],["2021-08-02",38.5491,39.2729,36.0772,37.625,114432982.0],["2021-08-03",37.625,38.5029,34.8066,35.4303,109479435.0],["2021-08-04",35.4303,38.4413,35.430335998535156,38.2564,96301232.0],["2021-08-05",38.2564,38.4413,37.2015,37.8329,65084848.0],["2021-08-06",37.8329,38.5953,36.6162,37.8868,77221572.0],["2021-08-09",37.8868,38.164,35.9771,37.2708,79795572.0],["2021-08-10",37.2708,40.3587,37.27077102661133,38.4259,121254501.0],["2021-08-11",38.4259,39.5039,37.163,38.8186,82516026.0],["2021-08-12",38.8186,39.1574,37.4864,37.5095,70042952.0],["2021-08-13",37.5095,37.6943,36.0079,36.0464,80861245.0],["2021-08-16",36.0464,37.0244,35.3302,35.8308,69488255.0],["2021-08-17",35.8308,36.647,35.0376,35.2455,59464581.0],["2021-08-18",35.2455,36.1542,33.6823,34.437,87605900.0],["2021-08-19",34.437,36.4622,34.36,35.8924,69891641.0],["2021-08-20",35.8924,36.2851,35.0453,35.5766,49909780.0],["2021-08-23",35.5766,38.1178,35.4996,37.8868,90805727.0],["2021-08-24",37.8868,39.1112,37.548,38.0408,66567511.0],["2021-08-25",38.0408,39.6887,37.4556,39.3807,78273490.0],["2021-08-26",39.3807,41.1596,38.7801,38.988,75774958.0],["2021-08-27",38.988,41.0441,38.987998962402344,40.3125,70169425.0],["2021-08-30",40.3125,43.308,40.3125,42.2915,97249293.0],["2021-08-31",42.2915,42.5534,40.9285,41.5831,66303231.0],["2021-09-01",41.5831,42.33,37.625,38.449,108992563.0],["2021-09-02",38.449,40.2355,38.44895935058594,39.6194,75326413.0],["2021-09-03",39.6194,40.274,37.4787,37.9792,68640383.0],["2021-09-06",37.9792,38.164,35.9463,37.702,73958677.0],["2021-09-07",37.702,39.065,37.702003479003906,38.1178,54463958.0],["2021-09-08",38.1178,38.8725,36.4006,36.4853,75727528.0],["2021-09-09",36.4853,36.9242,36.0464,36.57,54741137.0],["2021-09-10",36.57,37.5788,36.1542,36.9165,65654670.0],["2021-09-13",36.9165,37.1553,35.1839,35.877,63250756.0],["2021-09-14",35.877,36.801,35.6537,36.0387,48390456.0],["2021-09-15",36.0387,38.164,35.9617,37.8714,88077568.0],["2021-09-16",37.8714,38.1178,35.3841,35.4226,85468082.0],["2021-09-17",35.4226,35.8077,33.0355,34.8066,78665312.0],["2021-09-22",34.8066,36.6932,34.80658721923828,36.0849,72533200.0],["2021-09-23",36.0849,36.6855,35.5997,35.9232,52289030.0],["2021-09-24",35.9232,37.0783,34.9067,36.4237,65809205.0],["2021-09-27",36.4237,38.164,35.7769,36.6624,70683720.0],["2021-09-28",36.6624,36.9165,35.5227,35.646,48860795.0],["2021-09-29",35.646,35.8847,34.3292,34.7142,65013405.0],["2021-09-30",34.7142,35.4611,34.3908,35.3225,44508118.0],["2021-10-08",35.3225,36.5007,35.1223,35.5766,62916473.0],["2021-10-11",35.5766,36.0926,34.668,35.4996,49510761.0],["2021-10-12",35.4996,36.0002,33.5052,34.1597,64866728.0],["2021-10-13",34.1597,37.3786,34.15974044799805,36.9705,97796071.0],["2021-10-14",36.9705,38.4952,36.97045135498047,37.7636,90382647.0],["2021-10-15",37.7636,39.2729,37.7636,37.9792,142465653.0],["2021-10-18",37.9792,39.0034,37.979225158691406,38.3103,92316942.0],["2021-10-19",38.3103,38.9957,37.2554,38.4875,107514743.0],["2021-10-20",38.4875,41.1057,38.3026,39.966,119351791.0],["2021-10-21",39.966,39.965972900390625,37.8868,38.2179,102823885.0],["2021-10-22",38.2179,38.8032,37.5788,38.087,59876978.0],["2021-10-25",38.087,39.6656,37.9638,39.0881,78301051.0],["2021-10-26",39.0881,39.2575,38.0177,38.1101,93661103.0],["2021-10-27",38.1101,38.8879,38.11013412475586,38.6184,74912031.0],["2021-10-28",38.6184,39.8659,38.1255,38.2333,73811261.0],["2021-10-29",38.2333,40.4357,37.1168,40.3202,128101650.0],["2021-11-01",40.3202,40.428,37.9407,38.164,146201562.0],["2021-11-02",38.164,38.16403579711914,35.8539,36.2312,151497255.0],["2021-11-03",36.2312,38.8879,36.23119354248047,37.1553,142583385.0],["2021-11-04",37.1553,38.7878,37.1552619934082,38.1486,93221583.0],["2021-11-05",38.1486,38.14863586425781,36.7702,37.0783,67812373.0],["2021-11-08",37.0783,37.3478,36.339,37.0629,56512606.0],["2021-11-09",37.0629,38.1178,36.8703,37.2939,54303828.0],["2021-11-10",37.2939,37.29387283325195,36.108,36.7163,60306571.0],["2021-11-11",36.7163,37.1707,36.1157,36.2774,56326813.0],["2021-11-12",36.2774,37.2708,36.27739715576172,36.8472,66481031.0],["2021-11-15",36.8472,36.84724044799805,35.2917,35.4303,78542080.0],["2021-11-16",35.4303,35.5458,34.6526,35.0376,65508231.0],["2021-11-17",35.0376,35.8077,34.7527,35.5843,58389427.0],["2021-11-18",35.5843,35.7153,34.9067,35.2455,39638960.0],["2021-11-19",35.2455,36.0387,35.0684,35.7461,58853146.0],["2021-11-22",35.7461,36.4468,35.5073,36.2004,64296908.0],["2021-11-23",36.2004,36.3467,35.438,35.5381,51513586.0],["2021-11-24",35.5381,35.538143157958984,34.2675,34.6064,78232072.0],["2021-11-25",34.6064,34.8836,33.8979,34.591,42738526.0],["2021-11-26",34.591,35.13,34.4216,34.9375,37312413.0],["2021-11-29",34.9375,35.2147,34.2675,34.5217,54879300.0],["2021-11-30",34.5217,34.7912,34.3061,34.6526,37971861.0],["2021-12-01",34.6526,34.6525764465332,32.2808,32.481,132286585.0],["2021-12-02",32.481,32.6273,31.6109,31.7803,80609665.0],["2021-12-03",31.7803,31.9959,31.1873,31.8419,81870792.0],["2021-12-06",31.8419,32.4964,31.61085319519043,31.6109,49640916.0],["2021-12-07",31.6109,31.9266,30.7715,31.7264,63629131.0],["2021-12-08",31.7264,31.9728,30.9717,31.3875,64269851.0],["2021-12-09",31.3875,32.0036,31.1026,31.9112,61227671.0],["2021-12-10",31.9112,32.5195,31.5954,32.1037,73752528.0],["2021-12-13",32.1037,32.7197,31.8111,32.3039,54176171.0],["2021-12-14",32.3039,32.4271,31.8342,31.9728,35954240.0],["2021-12-15",31.9728,32.4964,31.426,32.0498,33321151.0],["2021-12-16",32.0498,32.7274,31.7264,32.6196,46682233.0],["2021-12-17",32.6196,32.61962890625,31.0718,31.1257,70516243.0],["2021-12-20",31.1257,31.12571144104004,29.9783,30.6021,62030951.0],["2021-12-21",30.6021,30.9717,30.2093,30.9178,34202505.0],["2021-12-22",30.9178,31.5184,30.7946,31.0487,36392661.0],["2021-12-23",31.0487,31.3644,30.964,31.0949,26490141.0],["2021-12-24",31.0949,31.094911575317383,30.3711,30.8023,36555706.0],["2021-12-27",30.8023,30.8793,29.7242,29.9475,41883633.0],["2021-12-28",29.9475,31.3952,29.7627,31.2874,48979116.0],["2021-12-29",31.2874,31.4568,29.4932,30.3095,70832908.0],["2021-12-30",30.3095,31.6494,30.0322,31.2181,59869952.0],["2021-12-31",31.2181,32.6042,31.218120574951172,32.1499,70953677.0],["2022-01-04",32.1499,32.4656,30.8023,30.8562,57532706.0],["2022-01-05",30.8562,31.3567,30.425,30.6252,49047777.0],["2022-01-06",30.6252,30.8793,29.9167,30.0938,41788175.0],["2022-01-07",30.0938,30.4019,29.0312,29.062,58436842.0],["2022-01-10",29.062,29.524,28.8617,29.1005,34958832.0],["2022-01-11",29.1005,30.4558,28.9542,30.3788,63258202.0],["2022-01-12",30.3788,31.9574,30.2478,31.8496,77460840.0],["2022-01-13",31.8496,32.2192,31.3413,31.7264,57574723.0],["2022-01-14",31.7264,32.4579,31.3567,31.4491,41689212.0],["2022-01-17",31.4491,32.6504,31.449140548706055,31.58,45181292.0],["2022-01-18",31.58,31.9959,31.3259,31.6494,30385841.0],["2022-01-19",31.6494,31.7264,31.2643,31.4029,32728678.0],["2022-01-20",31.4029,32.25,31.0949,31.3798,39197472.0],["2022-01-21",31.3798,31.7649,31.0179,31.503,34213886.0],["2022-01-24",31.503,32.2269,31.2181,32.1268,46195108.0],["2022-01-25",32.1268,32.8737,31.6956,32.0729,62410831.0],["2022-01-26",32.0729,33.5514,31.8496,33.4051,77729555.0],["2022-01-27",33.4051,33.5745,32.712,32.8044,61504533.0],["2022-01-28",32.8044,33.8055,32.2654,33.0355,65634871.0],["2022-02-07",33.0355,34.6449,33.035457611083984,33.6361,59196856.0],["2022-02-08",33.6361,33.63610076904297,31.9574,32.6427,51720581.0],["2022-02-09",32.6427,33.0201,32.3424,32.7274,34621958.0],["2022-02-10",32.7274,34.0288,32.5734,33.4205,59989896.0],["2022-02-11",33.4205,33.9749,32.4425,32.5811,48254288.0],["2022-02-14",32.5811,33.5052,31.8111,32.5965,45965150.0],["2022-02-15",32.5965,33.6361,32.59652328491211,33.5206,46639711.0],["2022-02-16",33.5206,34.2213,32.9739,33.074,37449707.0],["2022-02-17",33.074,33.8979,32.8044,33.4282,44175702.0],["2022-02-18",33.4282,33.6053,33.0586,33.3589,26355640.0],["2022-02-21",33.3589,34.8605,33.1433,34.6372,71657166.0],["2022-02-22",34.6372,35.6537,34.3446,35.0761,80004885.0],["2022-02-23",35.0761,36.108,35.076107025146484,35.9309,67805542.0],["2022-02-24",35.9309,36.9628,35.4226,36.0464,93214758.0],["2022-02-25",36.0464,37.1553,36.046382904052734,36.57,52714483.0],["2022-02-28",36.57,37.1091,36.0387,36.9473,51822840.0],["2022-03-01",36.9473,38.2025,36.6547,36.9319,58802512.0],["2022-03-02",36.9319,36.931941986083984,35.8231,36.7009,47752452.0],["2022-03-03",36.7009,36.9782,35.646,35.9386,34831093.0],["2022-03-04",35.9386,36.6855,35.4303,36.1157,45709965.0],["2022-03-07",36.1157,36.1927,34.7912,35.438,52718282.0],["2022-03-08",35.438,36.9319,35.3071,35.646,68200066.0],["2022-03-09",35.646,37.0244,35.0453,36.4237,85166010.0],["2022-03-10",36.4237,37.7174,36.3929,36.4699,78176843.0],["2022-03-11",36.4699,36.8549,35.3456,36.4237,55376762.0],["2022-03-14",36.4237,36.9088,35.4996,35.515,45019072.0],["2022-03-15",35.515,35.51504135131836,33.7131,33.921,69809090.0],["2022-03-16",33.921,35.1916,32.9353,35.0607,81486776.0],["2022-03-17",35.0607,35.7153,34.9606,35.0992,57269707.0],["2022-03-18",35.0992,35.099212646484375,34.1058,34.4986,38617975.0],["2022-03-21",34.4986,35.877,34.49856948852539,35.3379,44188438.0],["2022-03-22",35.3379,35.6382,33.9672,34.1751,42823938.0],["2022-03-23",34.1751,34.7681,34.0288,34.306,30644138.0],["2022-03-24",34.306,34.3061,33.4975,33.9749,28509130.0],["2022-03-25",33.9749,34.4755,33.1125,33.228,31846201.0],["2022-03-28",33.228,33.3435,32.481,32.9739,28306056.0],["2022-03-29",32.9739,33.5668,32.404,33.0509,28079240.0],["2022-03-30",33.0509,34.0057258605957,32.7274,34.0057,40874940.0],["2022-03-31",34.0057,34.0057258605957,32.7813,32.8814,32634567.0],["2022-04-01",32.8814,33.3743,32.2192,32.3347,42890322.0],["2022-04-06",32.3347,32.33470153808594,30.964,31.3259,51041722.0],["2022-04-07",31.3259,31.6494,30.8947,31.0949,30447658.0],["2022-04-08",31.0949,32.5349,31.094911575317383,32.2731,43496437.0],["2022-04-11",32.2731,32.27309799194336,31.0795,31.2104,39654806.0],["2022-04-12",31.2104,32.8121,31.0025,32.789,49033073.0],["2022-04-13",32.789,33.0817,32.2269,32.7274,36081702.0],["2022-04-14",32.7274,33.4513,32.6427,33.228,35349267.0],["2022-04-15",33.228,33.227970123291016,30.7253,31.118,82147773.0],["2022-04-18",31.118,31.9574,30.5405,31.6802,37785413.0],["2022-04-19",31.6802,32.4194,31.680152893066406,32.0421,33613093.0],["2022-04-20",32.0421,32.3424,31.2566,31.349,28248121.0],["2022-04-21",31.349,31.4953,29.2622,29.5163,51332367.0],["2022-04-22",29.5163,30.3634,29.0543,29.8551,45412220.0],["2022-04-25",29.8551,29.8782,27.3909,27.5141,52214000.0],["2022-04-26",27.5141,27.9454,26.259,26.3437,55140435.0],["2022-04-27",26.3437,28.9773,25.9201,28.8771,73343751.0],["2022-04-28",28.8771,30.3788,28.4998,29.6318,59406916.0],["2022-04-29",29.6318,30.3018,29.0158,30.0476,56591622.0],["2022-05-05",30.0476,30.3634,29.3392,30.0476,66113315.0],["2022-05-06",30.0476,30.04763412475586,29.2699,29.3931,42312770.0],["2022-05-09",29.3931,29.8782,29.062,29.2314,37196716.0],["2022-05-10",29.2314,31.7264,28.546,30.8639,65142876.0],["2022-05-11",30.8639,32.2192,30.7946,31.4568,57277017.0],["2022-05-12",31.4568,31.5954,30.4866,30.9101,42176033.0],["2022-05-13",30.9101,31.4876,30.6637,30.8331,29174892.0],["2022-05-16",30.8331,31.8265,30.4173,30.4558,32525572.0],["2022-05-17",30.4558,31.3413,30.3403,31.2181,37734142.0],["2022-05-18",31.2181,31.8573,30.9871,31.5492,36310536.0],["2022-05-19",31.5492,34.1597,31.0872,33.9056,90219655.0],["2022-05-20",33.9056,34.2675,33.4051,33.8825,48957095.0],["2022-05-23",33.8825,33.9826,33.1202,33.7747,37409011.0],["2022-05-24",33.7747,34.3446,32.7351,32.866,49339331.0],["2022-05-25",32.866,33.1895,32.3886,32.866,39179931.0],["2022-05-26",32.866,33.4436,32.4656,33.0124,35374557.0],["2022-05-27",33.0124,33.5591,32.4733,32.7659,33106146.0],["2022-05-30",32.7659,33.0663,32.3963,32.92,28546698.0],["2022-05-31",32.92,33.8209,32.7351,33.5745,51511696.0],["2022-06-01",33.5745,33.57449722290039,32.997,33.1125,32876945.0],["2022-06-02",33.1125,33.9364,32.8275,33.69,55956017.0],["2022-06-06",33.69,35.4688,33.4205,35.0299,78359526.0],["2022-06-07",35.0299,35.8231,34.4909,34.7142,55647101.0],["2022-06-08",34.7142,34.8605,33.8902,34.6295,44881713.0],["2022-06-09",34.6295,35.9463,34.514,34.745,60085976.0],["2022-06-10",34.745,35.3071,34.1905,35.2147,67131978.0],["2022-06-13",35.2147,36.1388,35.0068,35.7153,65242072.0],["2022-06-14",35.7153,35.71525573730469,34.0134,35.0453,64490541.0],["2022-06-15",35.0453,35.877,34.3985,34.5217,55117578.0],["2022-06-16",34.5217,36.416,34.5063,35.7538,69230991.0],["2022-06-17",35.7538,36.5777,35.4226,36.031,72807033.0],["2022-06-20",36.031,36.7856,35.3456,36.1927,56457995.0],["2022-06-21",36.1927,37.1861,35.4919,35.9232,56447777.0],["2022-06-22",35.9232,36.801,35.7692,35.8077,38198060.0],["2022-06-23",35.8077,36.2697,34.668,35.9232,48923011.0],["2022-06-24",35.9232,36.5641,35.5992,36.1087,46948095.0],["2022-06-27",36.1087,38.1156,36.10867691040039,37.9766,105363930.0],["2022-06-28",37.9766,41.7743,37.9766,41.7743,119483810.0],["2022-06-29",41.7743,44.5376,41.1259,41.3266,202699686.0],["2022-06-30",41.3266,45.4562,41.32660675048828,45.4562,149914436.0],["2022-07-01",45.4562,48.0188,44.6689,45.6723,154121691.0],["2022-07-04",45.6723,46.4288,44.6843,45.68,97644391.0],["2022-07-05",45.68,47.9494,45.5025,46.9999,109730258.0],["2022-07-06",46.9999,47.1003,45.68,46.1586,66031912.0],["2022-07-07",46.1586,47.2238,45.2555,46.7838,60477860.0],["2022-07-08",46.7838,47.548,46.0737,46.1586,51466747.0],["2022-07-11",46.1586,46.2975,43.3412,43.9201,97217620.0],["2022-07-12",43.9201,45.9656,43.92013168334961,44.4605,67850635.0],["2022-07-13",44.4605,44.9236,42.9862,44.3755,55907637.0],["2022-07-14",44.3755,45.7958,44.2289,45.1551,53387465.0],["2022-07-15",45.1551,45.15514373779297,43.0942,43.2332,93661933.0],["2022-07-18",43.2332,43.8275,40.246,41.9981,91988541.0],["2022-07-19",41.9981,42.3609,40.7477,41.0796,48316563.0],["2022-07-20",41.0796,42.0831,41.0642,41.4887,44228380.0],["2022-07-21",41.4887,42.5771,40.987,41.7511,72645015.0],["2022-07-22",41.7511,43.2254,40.5856,42.2606,73083380.0],["2022-07-25",42.2606,42.2606,40.5702,40.6705,57200137.0],["2022-07-26",40.6705,41.975,40.3772,41.3189,50657856.0],["2022-07-27",41.3189,42.7083,40.6782,42.3146,60694926.0],["2022-07-28",42.3146,42.8395,40.2923,40.4081,87808732.0],["2022-07-29",40.4081,41.0333,39.0959,39.2657,86597888.0],["2022-08-01",39.2657,40.4003,39.1653,39.9372,48458137.0],["2022-08-02",39.9372,40.0916,38.5787,38.9492,56096157.0],["2022-08-03",38.9492,40.7477,38.94920349121094,39.312,68356361.0],["2022-08-04",39.312,39.8137,38.131,38.7331,51610372.0],["2022-08-05",38.7331,39.2811,38.1542,39.1499,51052916.0],["2022-08-08",39.1499,39.2888,37.6679,38.4861,50099160.0],["2022-08-09",38.4861,40.7323,38.2854,39.8214,83348823.0],["2022-08-10",39.8214,39.9372,38.9029,39.3043,51072316.0],["2022-08-11",39.3043,40.1225,38.9029,39.9063,46110345.0],["2022-08-12",39.9063,40.053,38.9801,39.0418,38391106.0],["2022-08-15",39.0418,42.9476,39.041831970214844,42.9476,144112078.0],["2022-08-16",42.9476,43.0247,41.836,42.029,102197277.0],["2022-08-17",42.029,43.7503,41.9441,42.0676,75409621.0],["2022-08-18",42.0676,43.264,41.7743,42.6388,57024248.0],["2022-08-19",42.6388,42.9167,40.987,41.5119,74654301.0],["2022-08-22",41.5119,42.8781,41.2957,42.1834,55617517.0],["2022-08-23",42.1834,43.3181,42.18339920043945,42.662,60560090.0],["2022-08-24",42.662,43.0556,41.5968,41.836,46571568.0],["2022-08-25",41.836,42.222,40.0607,40.7477,55704665.0],["2022-08-26",40.7477,41.2803,39.1576,39.4046,57982310.0],["2022-08-29",39.4046,40.0607,38.2236,39.3274,40585917.0],["2022-08-30",39.3274,39.7442,38.6019,39.2039,29125890.0],["2022-08-31",39.2039,39.559,36.7802,37.1353,76175625.0],["2022-09-01",37.1353,38.185,37.13528060913086,37.4903,32082632.0],["2022-09-02",37.4903,38.0307,36.5178,36.7493,43471336.0],["2022-09-05",36.7493,37.8223,36.74934387207031,37.2433,42337557.0],["2022-09-06",37.2433,38.7485,36.703,38.4398,56403861.0],["2022-09-07",38.4398,38.8566,37.938,38.0615,44935457.0],["2022-09-08",38.0615,39.1036,37.8917,38.4861,51164380.0],["2022-09-09",38.4861,38.48607635498047,37.2202,38.0152,41514892.0],["2022-09-13",38.0152,38.1696,37.2125,37.6602,29992843.0],["2022-09-14",37.6602,37.6679,36.9346,37.2588,26567751.0],["2022-09-15",37.2588,37.6061,33.9706,34.5881,100320428.0],["2022-09-16",34.5881,35.0435,33.8085,33.9628,47010462.0],["2022-09-19",33.9628,34.6498,33.8162,34.0014,31537261.0],["2022-09-20",34.0014,35.1207,34.001441955566406,34.5958,35991971.0],["2022-09-21",34.5958,34.595787048339844,33.8085,33.9397,30158985.0],["2022-09-22",33.9397,34.2098,33.2527,33.8239,34201896.0],["2022-09-23",33.8239,34.3874,32.8591,33.2373,32897832.0],["2022-09-26",33.2373,34.92,32.8436,34.0786,55432570.0],["2022-09-27",34.0786,35.4294,33.9011,35.2982,60947321.0],["2022-09-28",35.2982,35.6455,34.1018,34.1713,43349847.0],["2022-09-29",34.1713,35.4217,34.1712532043457,34.9277,42523993.0],["2022-09-30",34.9277,35.9697,34.3951,34.5495,63672808.0],["2022-10-10",34.5495,35.1438,33.191,33.4534,43851006.0],["2022-10-11",33.4534,34.1944,33.2681,33.4997,32977170.0],["2022-10-12",33.4997,34.1018,31.0606,33.9628,77672557.0],["2022-10-13",33.9628,34.8196,33.5769,33.5769,43983743.0],["2022-10-14",33.5769,36.0161,33.0366,35.2596,84698371.0],["2022-10-17",35.2596,35.259605407714844,33.9937,34.5418,48372782.0],["2022-10-18",34.5418,35.1979,34.3025,34.5649,43168365.0],["2022-10-19",34.5649,34.6498,33.4843,33.5074,39562025.0],["2022-10-20",33.5074,33.5074348449707,31.8093,32.5426,51874085.0],["2022-10-21",32.5426,32.9208,31.4928,32.3728,50769082.0],["2022-10-24",32.3728,32.4577,31.2227,31.5083,39997618.0],["2022-10-25",31.5083,32.7896,31.2767,32.2338,47011051.0],["2022-10-26",32.2338,33.5769,32.1412,33.2759,53153100.0],["2022-10-27",33.2759,34.727,32.8899,32.9748,54190991.0],["2022-10-28",32.9748,33.2141,31.2921,31.57,45454615.0],["2022-10-31",31.57,31.6395,30.1034,30.4894,61368350.0],["2022-11-01",30.4894,32.2184,30.489370346069336,32.2107,72897282.0],["2022-11-02",32.2107,32.697,31.8093,32.3419,42548015.0],["2022-11-03",32.3419,33.0134,31.7475,32.1258,48194996.0],["2022-11-04",32.1258,35.3368,32.125762939453125,35.3368,108623643.0],["2022-11-07",35.3368,36.6644,35.3367919921875,36.0238,84242388.0],["2022-11-08",36.0238,36.02376937866211,34.5804,35.0744,56008405.0],["2022-11-09",35.0744,35.1824,33.986,34.2176,45361335.0],["2022-11-10",34.2176,34.3025,33.0983,33.5074,51757651.0],["2022-11-11",33.5074,34.8814,33.4457,33.7853,58108612.0],["2022-11-14",33.7853,34.0786,32.612,32.9285,50651192.0],["2022-11-15",32.9285,34.3642,32.751,34.0555,54197887.0],["2022-11-16",34.0555,34.426,33.4457,33.6387,43691116.0],["2022-11-17",33.6387,34.673,33.4997,34.4954,56916788.0],["2022-11-18",34.4954,36.0469,34.2021,35.1052,73705343.0],["2022-11-21",35.1052,35.5992,34.1635,34.3333,50259653.0],["2022-11-22",34.3333,34.33334732055664,33.3067,33.5074,34394866.0],["2022-11-23",33.5074,35.0126,33.2681,34.6575,47421115.0],["2022-11-24",34.6575,34.9354,34.1018,34.1327,34896493.0],["2022-11-25",34.1327,34.132659912109375,32.8436,33.2604,34171028.0],["2022-11-28",33.2604,33.26042938232422,31.1146,32.0409,62170360.0],["2022-11-29",32.0409,32.944,31.9559,32.2647,48052923.0],["2022-11-30",32.2647,32.5349,31.6472,32.0872,43251977.0],["2022-12-01",32.0872,32.8436,32.08716583251953,32.45,41198441.0],["2022-12-02",32.45,33.1601,32.2107,32.3187,37131292.0],["2022-12-05",32.3187,32.318729400634766,31.1455,31.6009,60340026.0],["2022-12-06",31.6009,32.0563,31.323,31.4542,50437176.0],["2022-12-07",31.4542,31.8016,31.1069,31.2458,42388190.0],["2022-12-08",31.2458,31.6472,30.8599,30.8985,50854108.0],["2022-12-09",30.8985,31.1223,30.636,31.1069,61660421.0],["2022-12-12",31.1069,31.10687828063965,30.3659,30.6978,36746140.0],["2022-12-13",30.6978,30.8136,29.5863,29.787,54720415.0],["2022-12-14",29.787,30.3581,29.3315,29.6249,37271786.0],["2022-12-15",29.6249,30.2501,29.3779,30.142,39676978.0],["2022-12-16",30.142,30.14202308654785,29.1,29.3161,40645633.0],["2022-12-19",29.3161,29.7715,28.8298,29.0074,28584187.0],["2022-12-20",29.0074,29.1,28.5597,28.9688,26839161.0],["2022-12-21",28.9688,29.0382,27.9499,28.22,32872501.0],["2022-12-22",28.22,28.4748,26.63,26.9696,82927802.0],["2022-12-23",26.9696,27.2089,26.0124,26.9619,64098410.0],["2022-12-26",26.9619,29.1386,26.7071,28.8607,83214393.0],["2022-12-27",28.8607,29.5863,28.714,29.3624,51039466.0],["2022-12-28",29.3624,29.4936,28.9456,29.1772,38844717.0],["2022-12-29",29.1772,29.3933,28.7912,29.1463,28675791.0],["2022-12-30",29.1463,29.648,29.0305,29.0691,26324393.0],["2023-01-03",29.0691,29.401,28.467,29.3547,34463398.0],["2023-01-04",29.3547,29.401,28.1737,28.413,42160038.0],["2023-01-05",28.413,29.154,27.8495,28.8761,38402463.0],["2023-01-06",28.8761,30.9525,28.8761,30.2501,74676556.0],["2023-01-09",30.2501,30.5434,29.7098,30.2964,44651825.0],["2023-01-10",30.2964,32.4422,30.29640007019043,31.5237,91296815.0],["2023-01-11",31.5237,31.8016,30.7518,30.829,50039165.0],["2023-01-12",30.829,31.7167,30.6515,31.2458,49661627.0],["2023-01-13",31.2458,31.4697,30.7209,30.9757,34309735.0],["2023-01-16",30.9757,31.8556,30.5125,31.4002,41971203.0],["2023-01-17",31.4002,31.6163,31.1841,31.4542,24418682.0],["2023-01-18",31.4542,32.0949,31.4002,31.7398,46339051.0],["2023-01-19",31.7398,31.73982048034668,31.1995,31.57,28797948.0],["2023-01-20",31.57,32.14891815185547,31.4002,32.1489,48946877.0],["2023-01-30",32.1489,32.5735,31.6472,31.8402,56763373.0],["2023-01-31",31.8402,32.758705139160156,31.6549,32.7587,56542641.0],["2023-02-01",32.7587,33.3762,32.1875,32.9594,54759238.0],["2023-02-02",32.9594,33.0366,32.4808,32.6506,37157207.0],["2023-02-03",32.6506,32.65064239501953,31.5469,32.0795,39616863.0],["2023-02-06",32.0795,32.7278,31.9637,32.6506,40519402.0],["2023-02-07",32.6506,33.1755,32.4191,32.6584,35484682.0],["2023-02-08",32.6584,33.0057,32.0331,32.1566,27123791.0],["2023-02-09",32.1566,32.944,31.8633,32.805,36528137.0],["2023-02-10",32.805,33.0211,32.311,32.6892,27482833.0],["2023-02-13",32.6892,33.0366,32.3805,32.6352,30361185.0],["2023-02-14",32.6352,32.9826,32.4191,32.612,25067006.0],["2023-02-15",32.612,33.6464,32.4268,33.2296,37680358.0],["2023-02-16",33.2296,34.1095,32.3419,32.612,59397710.0],["2023-02-17",32.612,32.944,31.4002,31.4311,40547117.0],["2023-02-20",31.4311,32.4191,31.2613,32.3573,29454713.0],["2023-02-21",32.3573,33.3376,32.35732650756836,32.9517,39930600.0],["2023-02-22",32.9517,33.3917,32.6429,32.8668,22723725.0],["2023-02-23",32.8668,33.9937,32.7278,33.7313,54057896.0],["2023-02-24",33.7313,33.8702,33.3453,33.6078,25476146.0],["2023-02-27",33.6078,34.3411,33.1138,33.6155,31953701.0],["2023-02-28",33.6155,33.793,32.944,33.6927,34146770.0],["2023-03-01",33.6927,34.2562,33.6001,34.0555,32284307.0],["2023-03-02",34.0555,35.4989,33.9706,34.1249,60289432.0],["2023-03-03",34.1249,34.5263,33.739,33.8393,27466822.0],["2023-03-06",33.8393,37.2202,33.8393440246582,37.1739,145795656.0],["2023-03-07",37.1739,37.7296,36.649,37.0812,81180926.0],["2023-03-08",37.0812,37.9149,36.2862,36.896,64746825.0],["2023-03-09",36.896,38.0615,36.8728,37.089,72944715.0],["2023-03-10",37.089,37.9458,36.7416,37.2897,59423508.0],["2023-03-13",37.2897,37.6679,36.4251,36.6953,56972745.0],["2023-03-14",36.6953,36.7416,34.8968,36.0469,77845520.0],["2023-03-15",36.0469,36.3171,35.3291,35.414,40505650.0],["2023-03-16",35.414,35.41398239135742,32.9671,33.2913,86372116.0],["2023-03-17",33.2913,34.1944,33.29130554199219,33.8162,57021345.0],["2023-03-20",33.8162,35.1979,33.2681,34.4105,54176900.0],["2023-03-21",34.4105,34.5109,33.6541,34.3642,42768040.0],["2023-03-22",34.3642,35.3677,34.36422348022461,34.9509,46267892.0],["2023-03-23",34.9509,34.95085144042969,34.3951,34.6498,31323868.0],["2023-03-24",34.6498,35.1438,34.1172,34.8505,38360133.0],["2023-03-27",34.8505,36.664432525634766,34.5109,36.6644,75881680.0],["2023-03-28",36.6644,37.2819,36.2167,36.4174,47313891.0],["2023-03-29",36.4174,37.1353,35.9543,36.5409,47012870.0],["2023-03-30",36.5409,37.8377,36.2399,37.7837,66787720.0],["2023-03-31",37.7837,38.5015,37.0581,37.4054,54526365.0],["2023-04-03",37.4054,37.8994,36.7493,37.6679,53709351.0],["2023-04-04",37.6679,37.83,35.9311,36.456,75049026.0],["2023-04-06",36.456,38.0538,36.3248,38.0384,63296885.0],["2023-04-07",38.0384,38.7871,37.5521,37.8609,50682085.0],["2023-04-10",37.8609,38.4398,36.2939,37.7296,76964178.0],["2023-04-11",37.7296,37.8609,36.8728,37.2202,44589407.0],["2023-04-12",37.2202,37.4286,36.5178,36.7262,34692471.0],["2023-04-13",36.7262,37.1739,35.769,35.962,42027651.0],["2023-04-14",35.962,35.96201705932617,34.426,35.414,64300958.0],["2023-04-17",35.414,36.5101,34.8968,35.2828,49739092.0],["2023-04-18",35.2828,35.8694,34.8196,35.0666,37717997.0],["2023-04-19",35.0666,35.06663513183594,33.6387,33.932,65852881.0],["2023-04-20",33.932,33.931968688964844,33.0289,33.3299,47120302.0],["2023-04-21",33.3299,34.0941,33.11376953125,33.1138,42279250.0],["2023-04-24",33.1138,33.11376953125,31.5314,32.0331,65025870.0],["2023-04-25",32.0331,32.4345,30.8753,30.9757,50504043.0],["2023-04-26",30.9757,33.0675,30.7827,32.5194,60087826.0],["2023-04-27",32.5194,32.7124,31.0297,31.1841,55909155.0],["2023-04-28",31.1841,32.3496,31.184064865112305,32.0949,44665566.0],["2023-05-04",32.0949,32.612,31.6858,31.763,33047763.0],["2023-05-05",31.763,31.9096,30.7827,31.2227,36661315.0],["2023-05-08",31.2227,31.9559,31.222660064697266,31.5932,25860841.0],["2023-05-09",31.5932,31.593162536621094,30.5743,30.582,39524040.0],["2023-05-10",30.582,30.9525,29.8564,30.582,38012026.0],["2023-05-11",30.582,31.0065,30.0031,30.088,30853088.0],["2023-05-12",30.088,30.2424,29.3701,29.6403,32020993.0],["2023-05-15",29.6403,30.7981,29.64029884338379,30.7518,35899756.0],["2023-05-16",30.7518,31.2998,30.6437,30.9371,33170558.0],["2023-05-17",30.9371,31.4388,30.3582,30.7287,21386683.0],["2023-05-18",30.7287,30.9525,30.2115,30.4276,17942406.0],["2023-05-19",30.4276,30.6669,30.0185,30.5511,18137078.0],["2023-05-22",30.5511,30.9525,30.1266,30.9216,26541795.0],["2023-05-23",30.9216,31.7244,30.8522,31.022,35609630.0],["2023-05-24",31.022,32.3882,30.8522,31.8788,48364501.0],["2023-05-25",31.8788,33.0829,31.878759384155273,32.3265,54702958.0],["2023-05-26",32.3265,32.326454162597656,31.0297,31.57,36230600.0],["2023-05-29",31.57,31.57000732421875,30.0108,30.2038,44832532.0],["2023-05-30",30.2038,30.3041,29.2158,29.4628,47710330.0],["2023-05-31",29.4628,29.7021,28.3821,28.6754,50367432.0],["2023-06-01",28.6754,29.3701,27.7337,28.1351,69828336.0],["2023-06-02",28.1351,28.3976,27.973,27.9885,34258877.0],["2023-06-05",27.9885,28.0579,27.4018,27.5099,34891830.0],["2023-06-06",27.5099,28.1583,26.7071,27.7106,67395603.0],["2023-06-07",27.7106,27.71059226989746,26.985,27.1703,37816251.0],["2023-06-08",27.1703,28.8993,27.17027473449707,28.3898,73645462.0],["2023-06-09",28.3898,28.389848709106445,27.4096,28.0888,55600766.0],["2023-06-12",28.0888,28.714,27.8727,28.4902,41555420.0],["2023-06-13",28.4902,28.6909,28.1043,28.4516,25077940.0],["2023-06-14",28.4516,28.7218,28.227754592895508,28.2278,26182121.0],["2023-06-15",28.2278,30.2964,27.9885,30.2501,75306047.0],["2023-06-16",30.2501,30.9547,30.0062,30.8773,51159929.0],["2023-06-19",30.8773,31.0612,30.1514,30.4901,40883606.0],["2023-06-20",30.4901,31.942,30.3449,31.6129,59570952.0],["2023-06-21",31.6129,32.0679,31.1193,31.1677,37149455.0],["2023-06-26",31.1677,31.9227,30.5095,31.158,33937282.0],["2023-06-27",31.158,31.884,30.5773,31.0225,38709796.0],["2023-06-28",31.0225,31.4194,30.7321,30.7999,27760866.0],["2023-06-29",30.7999,31.9033,30.5869,31.3129,40001764.0],["2023-06-30",31.3129,32.3292,30.9644,32.1356,50300803.0],["2023-07-03",32.1356,32.5809,31.1774,31.2935,49910699.0],["2023-07-04",31.2935,31.4484,30.645,30.7031,34359016.0],["2023-07-05",30.7031,30.858,30.0836,30.2481,28071891.0],["2023-07-06",30.2481,30.3546,29.5125,30.2481,30727818.0],["2023-07-07",30.2481,30.248149871826172,29.3092,29.3383,23596721.0],["2023-07-10",29.3383,30.887,29.2802,30.2385,46421809.0],["2023-07-11",30.2385,30.2675,29.2512,29.6093,32954693.0],["2023-07-12",29.6093,30.6063,28.8834,30.1223,46518045.0],["2023-07-13",30.1223,31.0709,29.89,30.3353,31530399.0],["2023-07-14",30.3353,30.335264205932617,29.5319,29.5609,29907779.0],["2023-07-17",29.5609,30.3546,29.2125,29.8029,31043774.0],["2023-07-18",29.8029,29.9287,29.2125,29.2512,25557449.0],["2023-07-19",29.2512,29.2512,28.4575,28.651,34709553.0],["2023-07-20",28.651,28.9995,28.1671,28.1961,30857087.0],["2023-07-21",28.1961,28.4187,27.7315,27.9154,45175674.0],["2023-07-24",27.9154,28.0025,27.3927,27.7993,44194333.0],["2023-07-25",27.7993,28.4768,27.799259185791016,28.2445,35279062.0],["2023-07-26",28.2445,28.6414,27.9928,28.1284,29589298.0],["2023-07-27",28.1284,28.2639,27.6831,27.7412,22401050.0],["2023-07-28",27.7412,28.5155,27.596,28.4768,33221857.0],["2023-07-31",28.4768,29.1157,27.9445,28.1574,60608264.0],["2023-08-01",28.1574,28.157398223876953,27.3056,27.5379,45993794.0],["2023-08-02",27.5379,27.8283,27.1991,27.2572,32499240.0],["2023-08-03",27.2572,27.9348,27.257213592529297,27.6541,37226265.0],["2023-08-04",27.6541,28.2445,27.654067993164062,28.0122,36091021.0],["2023-08-07",28.0122,28.0316,27.5282,27.6541,19846168.0],["2023-08-08",27.6541,27.9638,27.112,27.1411,28288495.0],["2023-08-09",27.1411,27.3637,26.841,27.1604,16476556.0],["2023-08-10",27.1604,27.9541,27.160419464111328,27.9057,34719036.0],["2023-08-11",27.9057,27.905733108520508,27.3056,27.4411,26323826.0],["2023-08-14",27.4411,27.44112205505371,26.7152,26.9088,26642269.0],["2023-08-15",26.9088,26.9862,25.1374,25.7666,78885969.0],["2023-08-16",25.7666,25.9892,25.089,25.1181,37440663.0],["2023-08-17",25.1181,25.302,24.2953,25.1665,39984406.0],["2023-08-18",25.1665,25.7472,25.1471,25.2536,37271719.0],["2023-08-21",25.2536,25.253576278686523,24.2953,24.2953,43464905.0],["2023-08-22",24.2953,24.7599,23.55,24.2566,58472210.0],["2023-08-23",24.2566,24.3437,23.0951,23.1628,48842831.0],["2023-08-24",23.1628,24.4695,23.162824630737305,24.1211,60866451.0],["2023-08-25",24.1211,24.121084213256836,23.579,23.7436,35253772.0],["2023-08-28",23.7436,25.4568,23.743589401245117,23.9759,50319565.0],["2023-08-29",23.9759,24.9922,23.6855,24.8761,52768651.0],["2023-08-30",24.8761,25.4375,24.7793,25.2342,46308288.0],["2023-08-31",25.2342,25.3213,24.7696,24.8277,30073243.0],["2023-09-01",24.8277,25.2342,24.8083,24.9535,23325836.0],["2023-09-04",24.9535,25.1181,24.4502,24.9826,28375291.0],["2023-09-05",24.9826,25.3794,24.6825,25.0503,37400836.0],["2023-09-06",25.0503,25.050308227539062,24.4308,24.7599,31943443.0],["2023-09-07",24.7599,24.759925842285156,24.0533,24.0533,32069557.0],["2023-09-08",24.0533,24.1792,23.5887,23.6274,23507497.0],["2023-09-11",23.6274,24.3534,23.5597,24.0243,30556116.0],["2023-09-12",24.0243,24.2566,23.8501,23.9469,18688560.0],["2023-09-13",23.9469,24.0049,23.4822,23.6662,19406590.0],["2023-09-14",23.6662,23.7823,23.1919,23.3855,27445727.0],["2023-09-15",23.3855,23.579,22.9402,22.9499,44943508.0],["2023-09-18",22.9499,23.3467,22.7176,23.037,29688318.0],["2023-09-19",23.037,23.036991119384766,22.1852,22.3788,48323494.0],["2023-09-20",22.3788,22.37879180908203,21.7012,21.7206,43487882.0],["2023-09-21",21.7206,21.9819,21.527,21.5464,35182572.0],["2023-09-22",21.5464,21.8948,21.4592,21.8271,41110539.0],["2023-09-25",21.8271,21.9626,21.6141,21.6916,36682815.0],["2023-09-26",21.6916,21.8851,21.3334,21.3721,34196877.0],["2023-09-27",21.3721,23.1919,21.3721,22.824,98827716.0],["2023-09-28",22.824,23.2499,22.5627,22.6305,49951295.0],["2023-10-09",22.6305,22.630455017089844,22.1368,22.3401,34761346.0],["2023-10-10",22.3401,22.553,21.6819,21.7883,45334001.0],["2023-10-11",21.7883,22.2626,21.5657,21.7496,35340817.0],["2023-10-12",21.7496,22.3401,21.6335,22.0787,45246691.0],["2023-10-13",22.0787,22.0787296295166,21.1398,21.4205,59694134.0],["2023-10-16",21.4205,21.420528411865234,20.3171,20.4042,61694813.0],["2023-10-17",20.4042,20.8107,20.1719,20.6075,42846675.0],["2023-10-18",20.6075,20.6075,19.8234,19.8428,54896381.0],["2023-10-19",19.8428,20.0654,19.4169,19.6008,59007755.0],["2023-10-20",19.6008,19.9009,19.3104,19.3491,57174041.0],["2023-10-23",19.3491,19.349136352539062,18.4877,18.6813,45873815.0],["2023-10-24",18.6813,18.962,18.5651,18.7393,42144710.0],["2023-10-25",18.7393,19.0007,17.965,18.4102,96655543.0],["2023-10-26",18.4102,18.410234451293945,17.2777,17.6552,117083763.0],["2023-10-27",17.6552,18.2457,17.4326,18.0811,101134915.0],["2023-10-30",18.0811,18.2844,17.7133,18.1005,75304910.0],["2023-10-31",18.1005,18.2457,17.6843,17.8682,55941593.0],["2023-11-01",17.8682,18.0037,17.4713,17.4907,50515345.0],["2023-11-02",17.4907,17.7327,17.016399383544922,17.0164,65338661.0],["2023-11-03",17.0164,17.5778,17.016399383544922,17.3745,69080918.0],["2023-11-06",17.3745,18.2457,17.37453842163086,17.9843,88504520.0],["2023-11-07",17.9843,18.236,17.7133,18.0811,58794670.0],["2023-11-08",18.0811,18.4102,17.965,18.265,76623979.0],["2023-11-09",18.265,19.1459,18.0811,18.749,142211925.0],["2023-11-10",18.749,18.749013900756836,18.1295,18.2941,67060782.0],["2023-11-13",18.2941,18.7974,18.29408073425293,18.5554,60103238.0],["2023-11-14",18.5554,18.8168,18.3328,18.5167,45433595.0],["2023-11-15",18.5167,18.9813,18.516706466674805,18.6522,67879829.0],["2023-11-16",18.6522,18.652219772338867,18.052095413208008,18.0521,70068793.0],["2023-11-17",18.0521,18.1489,17.8972,18.0037,42611218.0],["2023-11-20",18.0037,18.265,17.7133,18.0134,39345195.0],["2023-11-21",18.0134,18.2844,17.9456,17.9553,39417415.0],["2023-11-22",17.9553,17.95530128479004,17.5778,17.5875,44439891.0],["2023-11-23",17.5875,17.723,17.5004,17.6843,27424880.0],["2023-11-24",17.6843,17.68427848815918,17.2584,17.3358,33629116.0],["2023-11-27",17.3358,17.335819244384766,16.7744,16.8615,55680922.0],["2023-11-28",16.8615,16.9777,16.5905,16.7163,43865364.0],["2023-11-29",16.7163,16.7454,16.3001,16.3388,46655829.0],["2023-11-30",16.3388,16.4163,16.0388,16.1453,42459635.0],["2023-12-01",16.1453,16.145252227783203,15.6516,15.8065,55256250.0],["2023-12-04",15.8065,15.9904,15.5645,15.5838,49812381.0],["2023-12-05",15.5838,15.729,15.1773,15.1967,53593957.0],["2023-12-06",15.1967,15.671,15.0224,15.4871,64526370.0],["2023-12-07",15.4871,15.487052917480469,15.0708,15.2741,50049007.0],["2023-12-08",15.2741,15.5548,15.0418,15.0999,60190643.0],["2023-12-11",15.0999,15.1289,14.6159,15.1192,66037286.0],["2023-12-12",15.1192,15.1773,14.8385,14.916,39040288.0],["2023-12-13",14.916,14.91596794128418,14.3546,14.3933,60529665.0],["2023-12-14",14.3933,14.8385,14.3352,14.4417,55875039.0],["2023-12-15",14.4417,14.9256,14.4126,14.4126,91628435.0],["2023-12-18",14.4126,14.5288,14.0351,14.0932,53331335.0],["2023-12-19",14.0932,14.3836,14.0158,14.19,56354595.0],["2023-12-20",14.19,14.3062,13.9577,13.9577,39996625.0],["2023-12-21",13.9577,14.4998,13.8803,14.3255,118112380.0],["2023-12-22",14.3255,14.7127,13.9964,14.461,112832639.0],["2023-12-25",14.461,14.7321,14.3836,14.5482,59771251.0],["2023-12-26",14.5482,14.5772,14.3449,14.432,37732594.0],["2023-12-27",14.432,14.5288,14.2094,14.2965,38347248.0],["2023-12-28",14.2965,15.6226,14.2578,15.4193,186584922.0],["2023-12-29",15.4193,15.5354,15.1096,15.1386,93214617.0],["2024-01-02",15.1386,15.1386,14.6643,14.6837,78145426.0],["2024-01-03",14.6837,14.8482,14.4417,14.5675,57121551.0],["2024-01-04",14.5675,14.567509651184082,13.919,14.1126,82080582.0],["2024-01-05",14.1126,14.2868,13.6286,13.7254,75461830.0],["2024-01-08",13.7254,13.9674,13.4834,13.5125,73124486.0],["2024-01-09",13.5125,14.6449,13.3382,14.0642,147232129.0],["2024-01-10",14.0642,14.6933,13.8512,14.3449,129421699.0],["2024-01-11",14.3449,14.8579,14.161,14.703,124757924.0],["2024-01-12",14.703,15.0224,14.4804,14.5094,117669969.0],["2024-01-15",14.5094,14.5675,14.0739,14.2191,75121748.0],["2024-01-16",14.2191,15.0128,14.0351,14.703,146122741.0],["2024-01-17",14.703,14.703020095825195,14.1416,14.1416,88178673.0],["2024-01-18",14.1416,15.554808616638184,13.948,15.5548,303448656.0],["2024-01-19",15.5548,16.1162,15.4967,15.5548,322772875.0],["2024-01-22",15.5548,15.8355,14.8095,15.2451,262951588.0],["2024-01-23",15.2451,16.0678,14.9547,15.3612,258695852.0],["2024-01-24",15.3612,15.4774,14.3255,14.8385,259988980.0],["2024-01-25",14.8385,15.0708,14.1997,15.0224,208313015.0],["2024-01-26",15.0224,15.2547,14.6449,14.6643,160949972.0],["2024-01-29",14.6643,14.664302825927734,13.2027,13.2027,160617386.0],["2024-01-30",13.2027,13.202713012695312,12.0509,12.0605,200324901.0],["2024-01-31",12.0605,12.5445,11.8863,11.9057,150018401.0],["2024-02-01",11.9057,12.5639,11.905672073364258,12.1961,136836695.0],["2024-02-02",12.1961,12.196054458618164,10.9764,11.1604,202911285.0],["2024-02-05",11.1604,11.2862,10.1634,10.5409,174237699.0],["2024-02-06",10.5409,11.2088,10.4538,11.1507,154856160.0],["2024-02-07",11.1507,11.5185,10.9861,11.1507,159800697.0],["2024-02-08",11.1507,11.7121,11.1313,11.683,148016270.0],["2024-02-19",11.683,11.7218,11.3733,11.6734,114901304.0],["2024-02-20",11.6734,11.7895,11.3927,11.7798,98775176.0],["2024-02-21",11.7798,12.3219,11.4895,11.9734,154494962.0],["2024-02-22",11.9734,12.3896,11.896,12.2154,126826265.0],["2024-02-23",12.2154,12.5252,12.1477,12.4284,130636861.0],["2024-02-26",12.4284,12.5155,12.2251,12.3025,107952614.0],["2024-02-27",12.3025,12.7478,12.1864,12.7478,128199239.0],["2024-02-28",12.7478,13.4737,12.3606,12.3703,218831575.0],["2024-02-29",12.3703,13.0866,12.1961,13.0866,167546305.0],["2024-03-01",13.0866,13.2898,12.8543,13.164,120338213.0],["2024-03-04",13.164,13.2705,12.8059,12.9607,104494405.0],["2024-03-05",12.9607,12.96072769165039,12.4864,12.5639,110453109.0],["2024-03-06",12.5639,13.2027,12.4187,12.8833,131274457.0],["2024-03-07",12.8833,12.9123,12.4284,12.438,97738460.0],["2024-03-08",12.438,13.0285,12.438039779663086,12.9704,155457205.0],["2024-03-11",12.9704,13.406,12.970406532287598,13.3092,153897368.0],["2024-03-12",13.3092,13.5609,13.2027,13.2995,122649071.0],["2024-03-13",13.2995,13.299506187438965,13.0285,13.1253,84168242.0],["2024-03-14",13.1253,13.193,12.7671,12.9027,84520976.0],["2024-03-15",12.9027,12.951,12.5445,12.7865,90100006.0],["2024-03-18",12.7865,13.154315948486328,12.7768,13.1543,101802256.0],["2024-03-19",13.1543,13.3092,12.8639,12.8736,83272612.0],["2024-03-20",12.8736,13.4737,12.7865,13.0575,133552442.0],["2024-03-21",13.0575,13.2705,12.757460594177246,12.7575,110329320.0],["2024-03-22",12.7575,12.757460594177246,12.167,12.1961,127274763.0],["2024-03-25",12.1961,12.196054458618164,11.8089,11.8186,86094541.0],["2024-03-26",11.8186,12.0605,11.6637,11.9347,77302845.0],["2024-03-27",11.9347,11.934710502624512,11.3443,11.3636,76271537.0],["2024-03-28",11.3636,11.5863,11.3443,11.4217,72208276.0],["2024-03-29",11.4217,11.5863,11.3055,11.4604,36297841.0],["2024-04-01",11.4604,11.9347,11.460419654846191,11.925,87647774.0],["2024-04-02",11.925,11.9347,11.6637,11.8379,64054240.0],["2024-04-03",11.8379,11.837915420532227,11.625,11.654,54067899.0],["2024-04-08",11.654,11.654006958007812,11.1313,11.141,77070504.0],["2024-04-09",11.141,11.4701,11.0926,11.4604,63565100.0],["2024-04-10",11.4604,11.460419654846191,11.0636,11.1604,51886917.0],["2024-04-11",11.1604,11.2281,10.9571,11.0442,49629772.0],["2024-04-12",11.0442,11.0926,10.657,10.657,64783105.0],["2024-04-15",10.657,11.0539,10.5312,10.7441,66952948.0],["2024-04-16",10.7441,10.74414348602295,10.1731,10.2021,71178230.0],["2024-04-17",10.2021,10.599,10.202095985412598,10.599,64576527.0],["2024-04-18",10.599,10.628,10.2989,10.4344,63949937.0],["2024-04-19",10.4344,10.434401512145996,10.0279,10.0472,77182876.0],["2024-04-22",10.0472,10.2892,9.873,9.9311,66798167.0],["2024-04-23",9.9311,10.0859,9.5923,9.6504,89440982.0],["2024-04-24",9.6504,9.6504,9.389,9.4761,88603349.0],["2024-04-25",9.4761,9.844,9.2632,9.6407,105564931.0],["2024-04-26",9.6407,10.2118,9.4858,10.1053,158602990.0],["2024-04-29",10.1053,10.6183,10.0182,10.4925,117906601.0],["2024-04-30",10.4925,10.492478370666504,9.9891,10.0956,89574438.0],["2024-05-06",10.0956,10.386,10.095623016357422,10.2602,65819946.0],["2024-05-07",10.2602,10.4054,10.1247,10.3086,63044174.0],["2024-05-08",10.3086,10.3473,10.066583633422852,10.0666,50559411.0],["2024-05-09",10.0666,11.0732,10.066583633422852,10.7151,190761734.0],["2024-05-10",10.7151,10.715104103088379,10.3666,10.4344,98478586.0],["2024-05-13",10.4344,10.5118,10.1053,10.357,78481174.0],["2024-05-14",10.357,10.4731,10.2602,10.2989,48564602.0],["2024-05-15",10.2989,10.6764,10.1924,10.2118,64571925.0],["2024-05-16",10.2118,10.3957,10.0956,10.1537,67394917.0],["2024-05-17",10.1537,10.1827,9.9117,10.144,70254150.0],["2024-05-20",10.144,10.386,10.0859,10.2021,63128708.0],["2024-05-21",10.2021,10.202095985412598,9.9504,10.0085,49098047.0],["2024-05-22",10.0085,11.0055,10.00850772857666,11.0055,226554592.0],["2024-05-23",11.0055,11.3927,11.005486488342285,11.0926,307761523.0],["2024-05-24",11.0926,11.4604,10.9764,11.0152,174936906.0],["2024-05-27",11.0152,11.015166282653809,10.3763,10.628,144883496.0],["2024-05-28",10.628,10.7925,10.4054,10.4925,120923754.0],["2024-05-29",10.4925,11.5379,10.492478370666504,11.17,299433644.0],["2024-05-30",11.17,11.4604,11.0152,11.112,171795353.0],["2024-05-31",11.112,11.1797,10.6667,10.6957,127307324.0],["2024-06-03",10.6957,10.695746421813965,10.3376,10.5506,103428491.0],["2024-06-04",10.5506,10.550554275512695,10.2215,10.5022,101382724.0],["2024-06-05",10.5022,10.502158164978027,10.0763,10.0859,96723049.0],["2024-06-06",10.0859,10.6764,10.0763,10.115,196227004.0],["2024-06-07",10.115,10.1731,9.5826,9.6988,143877597.0],["2024-06-11",9.6988,9.7181,9.4181,9.6504,70708906.0],["2024-06-12",9.6504,9.6988,9.5342,9.6697,70913591.0],["2024-06-13",9.6697,9.7762,9.5826,9.5923,65927010.0],["2024-06-14",9.5923,9.7859,9.4277,9.6504,79934574.0],["2024-06-17",9.6504,9.650369644165039,9.3019,9.4277,83839020.0],["2024-06-18",9.4277,9.7568,9.3697,9.5729,75959516.0],["2024-06-19",9.5729,9.5826,9.3213,9.36,62773601.0],["2024-06-20",9.36,9.359987258911133,8.89537525177002,8.8954,90488194.0],["2024-06-21",8.8954,9.0793,8.847,8.8954,52326779.0],["2024-06-24",8.8954,8.89537525177002,8.4985,8.5179,76369295.0],["2024-06-25",8.5179,8.5856,8.1791,8.2953,69056907.0],["2024-06-26",8.2953,8.576,8.1791,8.5566,66804407.0],["2024-06-27",8.5566,8.6437,8.3824,8.392,52860671.0],["2024-06-28",8.392,8.5179,8.3146,8.3727,48032572.0],["2024-07-01",8.3727,8.5566,8.3243,8.5179,42699837.0],["2024-07-02",8.5179,8.605,8.4017,8.4404,47749845.0],["2024-07-03",8.4404,8.5372,8.334,8.4501,42141945.0],["2024-07-04",8.4501,8.4598,8.092,8.1307,57838312.0],["2024-07-05",8.1307,8.3243,8.0533,8.2469,46676920.0],["2024-07-08",8.2469,8.246855735778809,7.8113,7.85,60265101.0],["2024-07-09",7.85,7.98,7.66,7.91,70190549.0],["2024-07-10",7.91,8.32,7.66,8.23,110792110.0],["2024-07-11",8.23,8.63,8.229999542236328,8.5,82060631.0],["2024-07-12",8.5,8.69,8.41,8.61,78416273.0],["2024-07-15",8.61,8.62,8.28,8.32,56071166.0],["2024-07-16",8.32,8.63,8.22,8.62,65694981.0],["2024-07-17",8.62,9.17,8.619999885559082,8.73,160712300.0],["2024-07-18",8.73,8.729999542236328,8.34,8.55,95019524.0],["2024-07-19",8.55,8.77,8.44,8.68,80359731.0],["2024-07-22",8.68,8.72,8.53,8.6,57652844.0],["2024-07-23",8.6,8.72,8.32,8.34,59754473.0],["2024-07-24",8.34,8.36,8.01,8.03,70711348.0],["2024-07-25",8.03,8.65,8.0,8.32,117308806.0],["2024-07-26",8.32,8.42,8.2,8.35,63578399.0],["2024-07-29",8.35,8.350000381469727,8.11,8.13,51035378.0],["2024-07-30",8.13,8.25,8.05,8.16,45348015.0],["2024-07-31",8.16,8.75,8.03,8.73,119340989.0],["2024-08-01",8.73,8.81,8.48,8.53,75069277.0],["2024-08-02",8.53,8.63,8.34,8.36,61493433.0],["2024-08-05",8.36,8.67,8.25,8.25,96771489.0],["2024-08-06",8.25,8.76,8.25,8.59,127214830.0],["2024-08-07",8.59,8.64,8.39,8.47,69187506.0],["2024-08-08",8.47,8.54,8.35,8.42,66623384.0],["2024-08-09",8.42,8.52,8.22,8.22,60310322.0],["2024-08-12",8.22,8.48,8.16,8.18,47119104.0],["2024-08-13",8.18,8.28,8.02,8.23,48554604.0],["2024-08-14",8.23,8.42,8.1,8.1,43174946.0],["2024-08-15",8.1,8.37,7.99,8.23,58547792.0],["2024-08-16",8.23,8.24,8.1,8.14,42641892.0],["2024-08-19",8.14,8.140000343322754,7.98,7.99,44022100.0],["2024-08-20",7.99,8.05,7.81,7.85,38337411.0],["2024-08-21",7.85,7.87,7.67,7.67,44987856.0],["2024-08-22",7.67,7.74,7.39,7.42,59097610.0],["2024-08-23",7.42,7.49,7.36,7.39,30567901.0],["2024-08-26",7.39,7.67,7.35,7.57,53005891.0],["2024-08-27",7.57,7.87,7.48,7.7,88453758.0],["2024-08-28",7.7,7.75,7.49,7.66,45181882.0],["2024-08-29",7.66,8.18,7.6,7.95,88213867.0],["2024-08-30",7.95,8.4,7.88,8.23,105263178.0],["2024-09-02",8.23,8.29,8.0,8.02,60117737.0],["2024-09-03",8.02,8.22,7.94,8.14,52413529.0],["2024-09-04",8.14,8.32,8.08,8.11,60951043.0],["2024-09-05",8.11,8.31,8.109999656677246,8.16,50089313.0],["2024-09-06",8.16,8.16,7.92,7.93,40147166.0],["2024-09-09",7.93,7.98,7.79,7.84,30661406.0],["2024-09-10",7.84,7.89,7.68,7.78,35705142.0],["2024-09-11",7.78,7.94,7.7,7.88,45149775.0],["2024-09-12",7.88,8.33,7.8,7.91,80276805.0],["2024-09-13",7.91,7.94,7.69,7.7,41910880.0],["2024-09-18",7.7,7.71,7.48,7.59,30957140.0],["2024-09-19",7.59,7.88,7.55,7.72,51664849.0],["2024-09-20",7.72,7.71999979019165,7.46,7.54,55710770.0],["2024-09-23",7.54,7.56,7.43,7.51,32815344.0],["2024-09-24",7.51,8.260000228881836,7.510000228881836,8.26,151028575.0],["2024-09-25",8.26,8.65,8.260000228881836,8.37,160396997.0],["2024-09-26",8.37,8.8,8.32,8.79,115428273.0],["2024-09-27",8.79,9.59,8.789999961853027,9.42,175631133.0],["2024-09-30",9.42,10.36,9.420000076293945,10.36,223552143.0],["2024-10-08",10.36,11.4,10.359999656677246,11.17,275275801.0],["2024-10-09",11.17,11.170000076293945,10.05,10.05,193964578.0],["2024-10-10",10.05,10.34,9.65,9.81,124011831.0],["2024-10-11",9.81,9.8100004196167,9.22,9.35,85385860.0],["2024-10-14",9.35,9.65,9.26,9.5,86659229.0],["2024-10-15",9.5,9.68,9.289999961853027,9.29,87300385.0],["2024-10-16",9.29,9.289999961853027,8.94,9.04,87455798.0],["2024-10-17",9.04,9.17,8.86,8.88,73729348.0],["2024-10-18",8.88,9.47,8.78,9.2,120572938.0],["2024-10-21",9.2,10.12,9.199999809265137,9.81,235370618.0],["2024-10-22",9.81,10.24,9.45,10.12,229170960.0],["2024-10-23",10.12,11.130000114440918,9.9,11.13,379001086.0],["2024-10-24",11.13,11.4,10.74,10.76,342728379.0],["2024-10-25",10.76,11.84000015258789,10.760000228881836,11.84,109082247.0],["2024-10-28",11.84,12.91,11.84000015258789,12.68,435118254.0],["2024-10-29",12.68,13.5,12.06,12.08,351311740.0],["2024-10-30",12.08,12.55,11.41,12.18,277607404.0],["2024-10-31",12.18,13.0,12.12,12.67,263273427.0],["2024-11-01",12.67,12.670000076293945,11.7,11.79,199939793.0],["2024-11-04",11.79,11.93,11.49,11.66,129451291.0],["2024-11-05",11.66,11.88,11.41,11.7,167754036.0],["2024-11-06",11.7,12.18,11.58,11.64,184064096.0],["2024-11-07",11.64,11.640000343322754,11.04,11.56,158196306.0],["2024-11-08",11.56,11.82,11.51,11.57,159543461.0],["2024-11-11",11.57,12.39,11.5,12.15,205705634.0],["2024-11-12",12.15,12.66,11.94,12.08,176989954.0],["2024-11-13",12.08,12.26,11.72,12.0,140417680.0],["2024-11-14",12.0,12.1,11.25,11.28,129590731.0],["2024-11-15",11.28,11.35,10.68,10.68,121616132.0],["2024-11-18",10.68,10.91,10.39,10.57,91950612.0],["2024-11-19",10.57,10.85,10.38,10.8,79305196.0],["2024-11-20",10.8,10.91,10.64,10.77,81404943.0],["2024-11-21",10.77,11.25,10.62,10.78,103806252.0],["2024-11-22",10.78,10.779999732971191,10.149999618530273,10.15,105570952.0],["2024-11-25",10.15,10.28,9.98,10.19,74790456.0],["2024-11-26",10.19,10.49,10.08,10.1,71644068.0],["2024-11-27",10.1,10.37,9.99,10.35,78830662.0],["2024-11-28",10.35,10.62,10.3,10.4,93309237.0],["2024-11-29",10.4,10.64,10.29,10.52,88578416.0],["2024-12-02",10.52,10.66,10.07,10.65,110212172.0],["2024-12-03",10.65,10.84,10.43,10.59,84949322.0],["2024-12-04",10.59,10.63,10.15,10.21,87457009.0],["2024-12-05",10.21,10.29,10.11,10.24,51867456.0],["2024-12-06",10.24,10.26,9.87,10.18,109120711.0],["2024-12-09",10.18,10.2,9.93,9.98,74652741.0],["2024-12-10",9.98,10.31,9.94,9.95,96840429.0],["2024-12-11",9.95,10.04,9.88,9.99,63966216.0],["2024-12-12",9.99,10.12,9.9,10.04,74340030.0],["2024-12-13",10.04,10.039999961853027,9.68,9.69,92722315.0],["2024-12-16",9.69,9.75,9.44,9.52,69704268.0],["2024-12-17",9.52,9.57,9.38,9.4,57208366.0],["2024-12-18",9.4,9.48,9.34,9.38,43231932.0],["2024-12-19",9.38,9.43,9.2,9.42,53931155.0],["2024-12-20",9.42,9.47,9.32,9.36,52545161.0],["2024-12-23",9.36,9.55,9.23,9.26,74002704.0],["2024-12-24",9.26,9.51,9.260000228881836,9.32,66912415.0],["2024-12-25",9.32,9.59,9.25,9.35,63786425.0],["2024-12-26",9.35,9.350000381469727,9.1,9.15,98513392.0],["2024-12-27",9.15,9.23,9.05,9.13,62742365.0],["2024-12-30",9.13,9.2,9.01,9.17,59907661.0],["2024-12-31",9.17,9.24,8.869999885559082,8.87,68367834.0],["2025-01-02",8.87,8.95,8.58,8.67,65209314.0],["2025-01-03",8.67,8.78,8.4,8.43,63123044.0],["2025-01-06",8.43,8.55,8.37,8.5,56383487.0],["2025-01-07",8.5,8.550000190734863,8.37,8.55,44641661.0],["2025-01-08",8.55,8.65,8.42,8.59,67176557.0],["2025-01-09",8.59,8.68,8.5,8.57,49461391.0],["2025-01-10",8.57,8.59,8.19,8.21,60786157.0],["2025-01-13",8.21,8.3,8.06,8.26,41050891.0],["2025-01-14",8.26,8.74,8.25,8.71,86995732.0],["2025-01-15",8.71,9.03,8.57,8.79,83431171.0],["2025-01-16",8.79,9.1,8.789999961853027,9.03,82023627.0],["2025-01-17",9.03,9.08,8.84,8.89,48016176.0],["2025-01-20",8.89,8.99,8.81,8.84,37833886.0],["2025-01-21",8.84,8.87,8.6,8.65,46722241.0],["2025-01-22",8.65,8.66,8.43,8.49,32131885.0],["2025-01-23",8.49,8.66,8.39,8.39,51975625.0],["2025-01-24",8.39,8.61,8.34,8.52,48265530.0],["2025-01-27",8.52,8.62,8.34,8.35,40709703.0],["2025-02-05",8.35,8.61,8.32,8.5,46607572.0],["2025-02-06",8.5,8.760000228881836,8.36,8.76,66751746.0],["2025-02-07",8.76,9.24,8.7,9.1,107640938.0],["2025-02-10",9.1,9.100000381469727,8.92,9.08,62807510.0],["2025-02-11",9.08,9.1,8.83,8.9,50236019.0],["2025-02-12",8.9,9.0,8.77,9.0,54138970.0],["2025-02-13",9.0,9.1,8.93,8.97,57654967.0],["2025-02-14",8.97,9.21,8.97,9.03,55033805.0],["2025-02-17",9.03,9.21,9.0,9.15,68925032.0],["2025-02-18",9.15,9.23,8.86,8.89,69391632.0],["2025-02-19",8.89,9.18,8.83,9.12,60312823.0],["2025-02-20",9.12,9.119999885559082,8.91,8.95,47766676.0],["2025-02-21",8.95,9.03,8.85,8.99,50853053.0],["2025-02-24",8.99,9.1,8.9,8.99,54706558.0],["2025-02-25",8.99,9.24,8.86,9.14,88710929.0],["2025-02-26",9.14,9.5,9.11,9.45,121796495.0],["2025-02-27",9.45,9.48,9.13,9.25,83993130.0],["2025-02-28",9.25,9.33,8.95,8.99,74408497.0],["2025-03-03",8.99,9.23,8.97,9.04,68250436.0],["2025-03-04",9.04,9.15,8.85,9.13,62553149.0],["2025-03-05",9.13,9.130000114440918,8.85,8.92,67560335.0],["2025-03-06",8.92,9.1,8.88,9.04,59623079.0],["2025-03-07",9.04,9.09,8.85,8.96,70898246.0],["2025-03-10",8.96,9.19,8.960000038146973,9.12,75240741.0],["2025-03-11",9.12,9.15,8.91,9.15,61556677.0],["2025-03-12",9.15,9.23,9.029999732971191,9.03,45837679.0],["2025-03-13",9.03,9.06,8.77,8.85,57354142.0],["2025-03-14",8.85,9.09,8.82,9.02,69858455.0],["2025-03-17",9.02,9.19,9.0,9.03,50324707.0],["2025-03-18",9.03,9.12,9.01,9.04,43974917.0],["2025-03-19",9.04,9.15,8.91,9.15,79291619.0],["2025-03-20",9.15,9.39,9.08,9.15,109605478.0],["2025-03-21",9.15,9.53,9.149999618530273,9.32,137726645.0],["2025-03-24",9.32,9.41,9.02,9.14,75437748.0],["2025-03-25",9.14,9.37,9.1,9.17,72030883.0],["2025-03-26",9.17,9.76,9.09,9.67,179678813.0],["2025-03-27",9.67,9.670000076293945,9.32,9.33,113827054.0],["2025-03-28",9.33,9.47,9.15,9.26,72884674.0],["2025-03-31",9.26,9.28,8.81,8.89,88177792.0],["2025-04-01",8.89,9.02,8.8,8.93,50435260.0],["2025-04-02",8.93,9.24,8.85,9.04,61458445.0],["2025-04-03",9.04,9.05,8.86,8.9,47468124.0],["2025-04-07",8.9,8.899999618530273,8.01,8.01,77643692.0],["2025-04-08",8.01,8.09,7.57,7.74,95429841.0],["2025-04-09",7.74,7.78,7.28,7.73,79092830.0],["2025-04-10",7.73,7.98,7.730000019073486,7.84,63008785.0],["2025-04-11",7.84,7.89,7.7,7.81,43645525.0],["2025-04-14",7.81,8.0,7.809999942779541,7.88,41764727.0],["2025-04-15",7.88,7.91,7.79,7.83,25768484.0],["2025-04-16",7.83,7.829999923706055,7.61,7.76,35300447.0],["2025-04-17",7.76,7.8,7.67,7.75,21017559.0],["2025-04-18",7.75,7.75,7.65,7.72,22514022.0],["2025-04-21",7.72,7.77,7.66,7.75,21038397.0],["2025-04-22",7.75,8.050000190734863,7.66,8.05,67913705.0],["2025-04-23",8.05,8.050000190734863,7.88,7.9,41584457.0],["2025-04-24",7.9,7.94,7.769999980926514,7.77,29069868.0],["2025-04-25",7.77,7.85,7.75,7.79,23255551.0],["2025-04-28",7.79,7.789999961853027,7.55,7.56,48112111.0],["2025-04-29",7.56,7.59,7.44,7.46,36382850.0],["2025-04-30",7.46,7.76,7.46,7.66,57643253.0],["2025-05-06",7.66,7.79,7.659999847412109,7.76,37924003.0],["2025-05-07",7.76,7.93,7.71,7.76,40545563.0],["2025-05-08",7.76,7.89,7.69,7.86,43245658.0],["2025-05-09",7.86,7.87,7.73,7.82,45606785.0],["2025-05-12",7.82,7.98,7.820000171661377,7.97,46829696.0],["2025-05-13",7.97,8.33,7.96999979019165,8.09,102889283.0],["2025-05-14",8.09,8.17,7.89,8.16,65783453.0],["2025-05-15",8.16,8.15999984741211,7.9,7.91,35684700.0],["2025-05-16",7.91,8.0,7.86,7.9,24746342.0],["2025-05-19",7.9,7.92,7.79,7.9,25841140.0],["2025-05-20",7.9,7.93,7.85,7.9,21283704.0],["2025-05-21",7.9,7.94,7.85,7.87,24382162.0],["2025-05-22",7.87,7.869999885559082,7.73,7.74,29968458.0],["2025-05-23",7.74,7.8,7.64,7.66,30581533.0],["2025-05-26",7.66,7.76,7.65,7.68,20018074.0],["2025-05-27",7.68,7.68,7.55,7.63,27028234.0],["2025-05-28",7.63,7.65,7.53,7.55,18366421.0],["2025-05-29",7.55,7.68,7.550000190734863,7.68,22729357.0],["2025-05-30",7.68,7.679999828338623,7.53,7.58,27228540.0],["2025-06-03",7.58,7.579999923706055,7.45,7.49,41126948.0],["2025-06-04",7.49,7.56,7.48,7.55,29687203.0],["2025-06-05",7.55,7.57,7.48,7.52,23322892.0],["2025-06-06",7.52,7.55,7.48,7.5,19748709.0],["2025-06-09",7.5,7.6,7.48,7.6,36966647.0],["2025-06-10",7.6,7.63,7.46,7.5,32987461.0],["2025-06-11",7.5,7.65,7.48,7.59,35133061.0],["2025-06-12",7.59,7.590000152587891,7.5,7.53,28420350.0],["2025-06-13",7.53,7.53000020980835,7.32,7.34,46868971.0],["2025-06-16",7.34,7.39,7.26,7.37,55002679.0],["2025-06-17",7.37,7.38,7.3,7.36,31552856.0],["2025-06-18",7.36,7.37,7.28,7.3,28702986.0],["2025-06-19",7.3,7.37,7.15,7.17,44655220.0],["2025-06-20",7.17,7.4,7.170000076293945,7.24,55245107.0],["2025-06-23",7.24,7.31,7.11,7.29,40281182.0],["2025-06-24",7.29,7.41,7.289999961853027,7.4,39031931.0],["2025-06-25",7.4,7.44,7.32,7.43,42883742.0],["2025-06-26",7.43,7.51,7.37,7.38,46399501.0],["2025-06-27",7.38,7.53,7.380000114440918,7.46,46800120.0],["2025-06-30",7.46,7.74,7.460000038146973,7.68,68670872.0],["2025-07-01",7.68,7.679999828338623,7.52,7.59,42737279.0],["2025-07-02",7.59,8.1,7.590000152587891,8.02,149542202.0],["2025-07-03",8.02,8.020000457763672,7.83,7.95,79279184.0],["2025-07-04",7.95,8.14,7.82,7.89,71170881.0],["2025-07-07",7.89,7.93,7.8,7.82,36260758.0],["2025-07-08",7.82,8.34,7.8,8.23,139925471.0],["2025-07-09",8.23,8.3,8.14,8.17,91802637.0],["2025-07-10",8.17,8.48,8.12,8.4,158470829.0],["2025-07-11",8.4,8.43,8.25,8.34,85741916.0],["2025-07-14",8.34,8.51,8.25,8.35,86703176.0],["2025-07-15",8.35,8.37,8.11,8.18,73311504.0],["2025-07-16",8.18,8.180000305175781,8.04,8.16,55892695.0],["2025-07-17",8.16,8.79,8.15999984741211,8.43,193932521.0],["2025-07-18",8.43,8.75,8.34,8.36,120508943.0],["2025-07-21",8.36,8.54,8.33,8.47,81681101.0],["2025-07-22",8.47,8.78,8.41,8.7,113401895.0],["2025-07-23",8.7,8.91,8.55,8.56,109323935.0],["2025-07-24",8.56,8.83,8.47,8.82,93334269.0],["2025-07-25",8.82,8.819999694824219,8.61,8.62,60284438.0],["2025-07-28",8.62,8.64,8.46,8.56,46290938.0],["2025-07-29",8.56,8.720000267028809,8.51,8.72,55515631.0],["2025-07-30",8.72,8.8,8.45,8.54,71908407.0],["2025-07-31",8.54,8.539999961853027,8.1,8.15,103463216.0],["2025-08-01",8.15,8.41,8.149999618530273,8.24,58543275.0],["2025-08-04",8.24,8.239999771118164,8.05,8.13,46255158.0],["2025-08-05",8.13,8.2,8.09,8.19,36100248.0],["2025-08-06",8.19,8.2,8.09,8.18,35354090.0],["2025-08-07",8.18,8.24,8.01,8.13,48329070.0],["2025-08-08",8.13,8.17,8.03,8.05,52947162.0],["2025-08-11",8.05,8.32,8.050000190734863,8.26,70660700.0],["2025-08-12",8.26,8.260000228881836,8.05,8.14,66883886.0],["2025-08-13",8.14,8.19,8.08,8.14,59029021.0],["2025-08-14",8.14,8.140000343322754,7.9,7.96,68424452.0],["2025-08-15",7.96,8.25,7.93,8.22,98322151.0],["2025-08-18",8.22,8.41,8.220000267028809,8.29,77601852.0],["2025-08-19",8.29,8.29,8.2,8.23,48625742.0],["2025-08-20",8.23,8.39,8.16,8.38,88033134.0],["2025-08-21",8.38,8.41,8.27,8.33,67214957.0],["2025-08-22",8.33,8.48,8.26,8.45,75587241.0],["2025-08-25",8.45,8.63,8.42,8.53,101934241.0],["2025-08-26",8.53,8.59,8.39,8.49,65287554.0],["2025-08-27",8.49,8.86,8.35,8.38,140578948.0],["2025-08-28",8.38,8.56,8.25,8.5,104640612.0],["2025-08-29",8.5,8.63,8.38,8.38,144412655.0],["2025-09-01",8.38,8.49,8.22,8.36,120855602.0],["2025-09-02",8.36,8.44,8.09,8.15,96714643.0],["2025-09-03",8.15,8.39,8.11,8.19,119021500.0],["2025-09-04",8.19,8.6,8.16,8.32,210512904.0],["2025-09-05",8.32,8.79,8.319999694824219,8.75,256066352.0],["2025-09-08",8.75,8.9,8.66,8.89,195196651.0],["2025-09-09",8.89,8.91,8.66,8.71,100983663.0],["2025-09-10",8.71,8.710000038146973,8.37,8.45,117149195.0],["2025-09-11",8.45,8.53,8.35,8.51,77550421.0],["2025-09-12",8.51,8.57,8.42,8.45,73850435.0],["2025-09-15",8.45,8.7,8.449999809265137,8.5,87384883.0],["2025-09-16",8.5,8.73,8.32,8.44,97059688.0],["2025-09-17",8.44,8.6,8.34,8.51,73995186.0],["2025-09-18",8.51,8.510000228881836,8.08,8.19,142978649.0],["2025-09-19",8.19,8.21,8.079999923706055,8.08,77311546.0],["2025-09-22",8.08,8.1,7.85,7.92,91754729.0],["2025-09-23",7.92,7.920000076293945,7.65,7.77,89766630.0],["2025-09-24",7.77,8.550000190734863,7.71,8.55,190539365.0],["2025-09-25",8.55,9.41,8.550000190734863,9.41,348778019.0],["2025-09-26",9.41,9.45,9.08,9.11,322561012.0],["2025-09-29",9.11,9.2,8.91,9.02,172114329.0],["2025-09-30",9.02,9.24,8.96,9.05,163390511.0],["2025-10-09",9.05,9.75,9.050000190734863,9.47,290219016.0],["2025-10-10",9.47,9.6,9.11,9.16,167660243.0],["2025-10-13",9.16,9.15999984741211,8.76,9.02,131999894.0],["2025-10-14",9.02,9.87,9.020000457763672,9.35,256872907.0],["2025-10-15",9.35,9.74,9.23,9.54,226260800.0],["2025-10-16",9.54,9.54,9.34,9.42,130593162.0],["2025-10-17",9.42,9.49,8.89,8.95,148024382.0],["2025-10-20",8.95,9.04,8.77,8.91,98756948.0],["2025-10-21",8.91,9.23,8.89,9.0,93335956.0],["2025-10-22",9.0,9.07,8.8,8.84,76155287.0],["2025-10-23",8.84,8.85,8.53,8.79,94609752.0],["2025-10-24",8.79,9.0,8.7,8.75,80593823.0],["2025-10-27",8.75,9.04,8.75,8.95,102020375.0],["2025-10-28",8.95,9.04,8.82,8.98,83279732.0],["2025-10-29",8.98,9.75,8.9,9.58,269236294.0],["2025-10-30",9.58,9.7,9.45,9.51,221419850.0],["2025-10-31",9.51,9.97,9.45,9.46,154148118.0],["2025-11-03",9.46,9.78,9.42,9.72,145245926.0],["2025-11-04",9.72,9.9,9.4,9.49,111643411.0],["2025-11-05",9.49,9.95,9.33,9.73,174840123.0],["2025-11-06",9.73,9.92,9.59,9.77,138766694.0],["2025-11-07",9.77,10.29,9.67,10.06,309292786.0],["2025-11-10",10.06,11.07,10.0600004196167,10.82,430125107.0],["2025-11-11",10.82,11.03,10.59,10.75,258949038.0],["2025-11-12",10.75,10.75,10.0,10.34,267107659.0],["2025-11-13",10.34,10.8,10.32,10.53,209250487.0],["2025-11-14",10.53,11.52,10.31,10.91,326546645.0],["2025-11-17",10.91,11.04,10.53,10.75,195051601.0],["2025-11-18",10.75,10.85,10.3,10.41,160774862.0],["2025-11-19",10.41,10.52,10.09,10.44,161862285.0],["2025-11-20",10.44,10.45,9.92,9.97,145606384.0],["2025-11-21",9.97,9.970000267028809,9.26,9.29,154377231.0],["2025-11-24",9.29,9.4,9.11,9.26,98892883.0],["2025-11-25",9.26,9.46,9.22,9.27,96645354.0],["2025-11-26",9.27,9.5,9.21,9.27,83236232.0],["2025-11-27",9.27,9.43,9.2,9.29,89894329.0],["2025-11-28",9.29,9.48,9.18,9.39,77277792.0],["2025-12-01",9.39,9.43,9.02,9.27,129068322.0],["2025-12-02",9.27,9.270000457763672,8.949999809265137,8.95,92232124.0],["2025-12-03",8.95,9.02,8.84,8.9,65693159.0],["2025-12-04",8.9,8.899999618530273,8.72,8.76,56074867.0],["2025-12-05",8.76,8.88,8.73,8.87,52706269.0],["2025-12-08",8.87,8.95,8.8,8.9,57977294.0],["2025-12-09",8.9,9.0,8.76,9.0,87666960.0],["2025-12-10",9.0,9.0,8.68,8.77,91032106.0],["2025-12-11",8.77,8.8,8.52,8.53,74886542.0],["2025-12-12",8.53,8.61,8.44,8.56,158288236.0],["2025-12-15",8.56,8.6,8.36,8.43,92053608.0],["2025-12-16",8.43,8.430000305175781,8.15,8.28,82171918.0],["2025-12-17",8.28,8.39,8.21,8.37,62278393.0],["2025-12-18",8.37,8.39,8.26,8.27,52633010.0],["2025-12-19",8.27,8.43,8.270000457763672,8.34,73715221.0],["2025-12-22",8.34,8.51,8.34,8.41,69335047.0],["2025-12-23",8.41,8.49,8.33,8.39,59406113.0],["2025-12-24",8.39,8.55,8.33,8.52,72304967.0],["2025-12-25",8.52,8.57,8.43,8.55,53647480.0],["2025-12-26",8.55,9.07,8.550000190734863,8.81,174115570.0],["2025-12-29",8.81,8.95,8.77,8.82,95250832.0],["2025-12-30",8.82,8.819999694824219,8.65,8.66,69551970.0],["2025-12-31",8.66,8.75,8.56,8.57,55068392.0],["2026-01-05",8.57,8.73,8.569999694824219,8.73,71323047.0],["2026-01-06",8.73,8.970000267028809,8.7,8.97,103012520.0],["2026-01-07",8.97,9.04,8.87,8.97,87501421.0],["2026-01-08",8.97,9.25,8.89,9.1,106655389.0],["2026-01-09",9.1,9.11,8.81,8.86,132402723.0],["2026-01-12",8.86,9.28,8.74,9.13,168288988.0],["2026-01-13",9.13,9.130000114440918,8.79,8.83,138035275.0],["2026-01-14",8.83,9.01,8.62,8.73,157702308.0],["2026-01-15",8.73,8.77,8.57,8.7,94893234.0],["2026-01-16",8.7,8.87,8.64,8.84,120762187.0],["2026-01-19",8.84,9.09,8.69,8.97,120273599.0],["2026-01-20",8.97,9.02,8.61,8.7,113701273.0],["2026-01-21",8.7,8.92,8.6,8.85,92601874.0],["2026-01-22",8.85,9.15,8.76,9.04,127755035.0],["2026-01-23",9.04,9.8,9.03,9.75,273305843.0],["2026-01-26",9.75,9.75,9.27,9.3,179218218.0],["2026-01-27",9.3,9.5,8.98,9.4,172494363.0],["2026-01-28",9.4,9.41,9.2,9.26,108188776.0],["2026-01-29",9.26,10.19,9.2,9.81,364284375.0],["2026-01-30",9.81,9.8100004196167,9.08,9.41,268541281.0],["2026-02-02",9.41,9.6,9.23,9.24,157546917.0],["2026-02-03",9.24,9.69,9.239999771118164,9.61,180691598.0],["2026-02-04",9.61,10.57,9.55,10.57,397955961.0],["2026-02-05",10.57,11.19,10.24,10.74,582870009.0],["2026-02-06",10.74,11.07,10.26,10.62,381663711.0],["2026-02-09",10.62,11.680000305175781,10.619999885559082,11.68,432467339.0],["2026-02-10",11.68,11.86,11.27,11.3,480404278.0],["2026-02-11",11.3,11.75,10.91,10.98,370371824.0],["2026-02-12",10.98,11.0,10.64,10.76,252965100.0],["2026-02-13",10.76,10.8,10.31,10.32,199996630.0],["2026-02-24",10.32,10.73,10.319999694824219,10.4,152867693.0],["2026-02-25",10.4,10.57,10.35,10.43,142843650.0],["2026-02-26",10.43,10.430000305175781,10.19,10.25,135906436.0],["2026-02-27",10.25,10.48,10.14,10.32,135418501.0],["2026-03-02",10.32,10.44,9.97,10.01,181473496.0],["2026-03-03",10.01,10.45,9.83,9.86,202513294.0],["2026-03-04",9.86,9.93,9.52,9.72,142332532.0],["2026-03-05",9.72,9.94,9.720000267028809,9.8,99404249.0],["2026-03-06",9.8,9.96,9.64,9.81,96917057.0],["2026-03-09",9.81,10.12,9.62,10.07,161857477.0],["2026-03-10",10.07,10.26,9.87,10.15,147242743.0],["2026-03-11",10.15,10.37,10.04,10.17,156815143.0],["2026-03-12",10.17,10.35,9.94,10.19,172334138.0],["2026-03-13",10.19,10.38,10.13,10.16,145223997.0],["2026-03-16",10.16,10.28,9.86,9.94,122051240.0],["2026-03-17",9.94,10.29,9.82,9.83,144884831.0],["2026-03-18",9.83,9.93,9.58,9.75,114664560.0],["2026-03-19",9.75,9.84,9.62,9.66,94331291.0],["2026-03-20",9.66,10.29,9.52,9.86,194455815.0],["2026-03-23",9.86,10.07,9.55,9.6,164537588.0],["2026-03-24",9.6,9.94,9.19,9.69,158230490.0],["2026-03-25",9.69,9.82,9.58,9.64,118663279.0],["2026-03-26",9.64,9.65,9.15,9.17,128980774.0],["2026-03-27",9.17,9.43,9.01,9.36,107023362.0],["2026-03-30",9.36,9.36,8.97,9.11,95240959.0],["2026-03-31",9.11,9.23,8.779999732971191,8.78,96367504.0],["2026-04-01",8.78,9.12,8.779999732971191,8.98,87277327.0],["2026-04-02",8.98,8.979999542236328,8.54,8.59,97993551.0],["2026-04-03",8.59,8.59000015258789,8.1,8.12,107819496.0],["2026-04-07",8.12,8.26,8.11,8.24,59118031.0],["2026-04-08",8.24,8.63,8.239999771118164,8.62,90692449.0],["2026-04-09",8.62,8.619999885559082,8.41,8.46,50947265.0],["2026-04-10",8.46,8.72,8.460000038146973,8.63,71433168.0],["2026-04-13",8.63,8.97,8.51,8.85,99540721.0],["2026-04-14",8.85,8.89,8.71,8.83,62006937.0],["2026-04-15",8.83,8.87,8.62,8.68,58716839.0],["2026-04-16",8.68,8.81,8.64,8.76,50289456.0],["2026-04-17",8.76,8.760000228881836,8.61,8.67,63260537.0],["2026-04-20",8.67,8.87,8.64,8.82,67829438.0],["2026-04-21",8.82,8.91,8.7,8.76,56971175.0],["2026-04-22",8.76,8.760000228881836,8.6,8.71,55164519.0],["2026-04-23",8.71,8.84,8.56,8.64,74068809.0],["2026-04-24",8.64,8.67,8.49,8.63,51811012.0],["2026-04-27",8.63,8.630000114440918,8.45,8.54,51631283.0],["2026-04-28",8.54,8.65,8.43,8.48,54759972.0],["2026-04-29",8.48,8.66,8.28,8.62,73452051.0],["2026-04-30",8.62,8.73,8.55,8.66,57601207.0],["2026-05-06",8.66,8.95,8.65999984741211,8.9,93170188.0],["2026-05-07",8.9,9.03,8.81,8.86,84932640.0],["2026-05-08",8.86,9.02,8.75,8.93,86747077.0],["2026-05-11",8.93,9.19,8.930000305175781,9.09,113172937.0],["2026-05-12",9.09,10.0,8.93,9.62,393654326.0],["2026-05-13",9.62,10.31,9.55,10.19,376087051.0],["2026-05-14",10.19,10.37,9.87,10.09,255997036.0],["2026-05-15",10.09,10.26,9.35,9.83,255439602.0],["2026-05-18",9.83,9.829999923706055,9.3,9.36,151664896.0],["2026-05-19",9.36,10.07,9.24,9.81,229140180.0],["2026-05-20",9.81,9.88,9.56,9.62,130922094.0],["2026-05-21",9.62,9.81,9.08,9.12,150575912.0],["2026-05-22",9.12,9.49,9.03,9.36,125201935.0],["2026-05-25",9.36,9.43,9.04,9.22,110987421.0],["2026-05-26",9.22,9.4,8.89,9.03,138567866.0],["2026-05-27",9.03,9.930000305175781,9.0,9.93,225409321.0],["2026-05-28",9.93,10.61,9.81,10.44,481057141.0],["2026-05-29",10.44,10.4399995803833,9.55,9.75,298678236.0],["2026-06-01",9.75,10.07,9.54,9.56,190395519.0],["2026-06-02",9.56,9.62,8.91,9.12,193191007.0],["2026-06-03",9.12,9.53,9.02,9.13,167569424.0],["2026-06-04",9.13,9.73,8.92,9.55,226049069.0],["2026-06-05",9.55,9.8,9.3,9.42,185802984.0],["2026-06-08",9.42,9.69,8.91,8.92,217339247.0],["2026-06-09",8.92,9.8100004196167,8.43,9.81,313536925.0],["2026-06-10",9.81,10.3,9.81,10.13,477023971.0],["2026-06-11",10.13,10.18,9.8,10.13,261457056.0],["2026-06-12",10.13,11.14,9.979999542236328,9.98,512443561.0],["2026-06-15",9.98,10.33,9.7,10.26,329864784.0],["2026-06-16",10.26,10.49,10.16,10.33,242875964.0],["2026-06-17",10.33,10.8,10.02,10.71,365786988.0],["2026-06-18",10.71,10.710000038146973,10.2,10.26,253328716.0],["2026-06-22",10.26,10.59,10.1,10.41,232461675.0],["2026-06-23",10.41,10.40999984741211,9.78,9.84,227881378.0],["2026-06-24",9.84,9.84000015258789,9.34,9.5,180894622.0],["2026-06-25",9.5,10.3,9.39,10.17,325520582.0],["2026-06-26",10.17,11.19,10.17,11.19,519064040.0],["2026-06-29",11.19,11.78,11.1899995803833,11.73,570948126.0],["2026-06-30",11.73,12.12,11.34,12.02,473253641.0],["2026-07-01",12.02,12.44,11.54,11.9,485925455.0],["2026-07-02",11.9,11.899999618530273,10.97,11.03,364049036.0],["2026-07-03",11.03,11.36,10.34,10.37,314907402.0],["2026-07-06",10.37,10.67,9.84,10.02,248888399.0],["2026-07-07",10.02,11.020000457763672,9.88,11.02,352955169.0],["2026-07-08",11.02,11.42,10.42,10.69,344209881.0],["2026-07-09",10.69,11.1,10.6,11.03,332756711.0],["2026-07-10",11.03,11.39,10.65,10.66,343544008.0],["2026-07-13",10.66,11.2,10.4,10.49,265822428.0],["2026-07-14",10.49,10.6,9.81,10.08,290382821.0],["2026-07-15",10.08,10.41,9.51,9.69,224966196.0],["2026-07-16",9.69,9.6899995803833,9.1,9.13,185664640.0],["2026-07-17",9.13,9.48,8.83,9.12,216095549.0],["2026-07-20",9.12,9.41,8.6,8.75,182335094.0],["2026-07-21",8.75,9.04,8.35,8.99,193380294.0],["2026-07-22",8.99,9.04,8.68,8.73,148364586.0],["2026-07-23",8.73,8.99,8.57,8.86,123600297.0],["2026-07-24",8.86,8.859999656677246,8.5,8.5,90857163.0],["2026-07-27",8.5,8.71,8.4,8.65,77318615.0],["2026-07-28",8.65,8.7,8.46,8.55,72880194.0],["2026-07-29",8.55,8.63,8.3,8.62,100113347.0],["2026-07-30",8.62,8.96,8.52,8.85,141391569.0],["2026-07-31",8.85,9.09,8.81,8.83,110928266.0],["2026-08-03",8.83,9.13,8.72,9.06,114901218.0],["2026-08-04",9.06,9.09,8.97,9.04,101279495.0],["2026-08-05",9.04,9.2,8.96,9.14,113299629.0],["2026-08-06",9.14,9.140000343322754,8.81,8.87,117442202.0],["2026-08-07",8.87,9.0,8.78,8.9,100787811.0],["2026-08-10",8.9,8.97,8.8,8.92,79500369.0],["2026-08-11",8.92,9.54,8.87,9.29,200099166.0],["2026-08-12",9.29,9.51,9.15,9.42,132096206.0],["2026-08-13",9.42,9.5,9.3,9.32,99642409.0],["2026-08-14",9.32,9.49,9.22,9.34,78592519.0],["2026-08-17",9.34,9.76,9.34000015258789,9.63,142256267.0],["2026-08-18",9.63,10.05,9.58,9.95,169220405.0],["2026-08-19",9.95,9.99,9.66,9.85,176509760.0],["2026-08-20",9.85,9.96,9.49,9.53,129187658.0],["2026-08-21",9.53,9.66,9.44,9.5,69640308.0],["2026-08-24",9.5,9.82,9.3,9.35,89375965.0],["2026-08-25",9.35,9.350000381469727,9.12,9.22,68092934.0],["2026-08-26",9.22,9.39,9.21,9.24,60356995.0],["2026-08-27",9.24,9.239999771118164,9.01,9.19,84360139.0],["2026-08-28",9.19,10.0,9.14,9.82,216653025.0],["2026-08-31",9.82,9.819999694824219,9.38,9.51,117915027.0],["2026-09-01",9.51,9.6,9.43,9.57,68596684.0],["2026-09-02",9.57,9.569999694824219,9.27,9.3,62928561.0],["2026-09-03",9.3,9.48,9.27,9.27,47599436.0],["2026-09-04",9.27,9.37,9.13,9.14,60431740.0],["2026-09-07",9.14,9.22,9.07,9.2,44047554.0],["2026-09-08",9.2,9.31,9.13,9.28,44741164.0],["2026-09-09",9.28,9.28,9.08,9.11,46522306.0],["2026-09-10",9.11,9.109999656677246,8.85,8.86,59013602.0],["2026-09-11",8.86,8.9,8.68,8.69,51522787.0],["2026-09-14",8.69,8.79,8.66,8.74,33207376.0]]}