{"t":"002171.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",2.972,3.0769,2.9592,2.972,10033036.0],["2010-08-23",2.972,3.0105,2.9335,2.9527,6004312.0],["2010-08-24",2.9527,3.0234,2.9356,2.9806,6916916.0],["2010-08-25",2.9806,2.9827,2.8842,2.8906,6643764.0],["2010-08-26",2.8906,2.9399,2.8906373977661133,2.9099,5121584.0],["2010-08-27",2.9099,2.9335,2.8971,2.927,5847120.0],["2010-08-30",2.927,3.0748,2.9270381927490234,3.0641,15341336.0],["2010-08-31",3.0641,3.1005,3.0191,3.0641,12426172.0],["2010-09-01",3.0641,3.1818,3.0469,3.1133,19438404.0],["2010-09-02",3.1133,3.2975,3.113323926925659,3.1626,24287956.0],["2010-09-03",3.1626,3.1904,3.1005,3.1412,12791512.0],["2010-09-06",3.1412,3.2761,3.1369,3.1797,14768296.0],["2010-09-07",3.1797,3.2118,3.124,3.1883,9202936.0],["2010-09-08",3.1883,3.3103,3.1369,3.2825,26859648.0],["2010-09-09",3.2825,3.2824792861938477,3.1433,3.154,17351412.0],["2010-09-10",3.154,3.2097,3.0362,3.1133,10407476.0],["2010-09-13",3.1133,3.113323926925659,3.1133,3.1133,0.0],["2010-09-14",3.1133,3.2289,3.113323926925659,3.1904,15564588.0],["2010-09-15",3.1904,3.2397,3.0812,3.1069,10134020.0],["2010-09-16",3.1069,3.1197,2.9399,2.9849,9165632.0],["2010-09-17",2.9849,3.0684,2.9784,2.9977,6624740.0],["2010-09-20",2.9977,3.0298,2.9335,2.9613,6080396.0],["2010-09-21",2.9613,2.972,2.8992,2.9185,4859456.0],["2010-09-27",2.9185,3.0469,2.9184730052948,3.0362,6471348.0],["2010-09-28",3.0362,3.1219,3.002,3.0769,9726372.0],["2010-09-29",3.0769,3.2846,3.076923131942749,3.1369,17131712.0],["2010-09-30",3.1369,3.1947,3.0833,3.1861,10505104.0],["2010-10-08",3.1861,3.4859,3.186124563217163,3.4174,38247432.0],["2010-10-11",3.4174,3.6722,3.3638,3.4238,42457548.0],["2010-10-12",3.4238,3.6957,3.321,3.6336,44280628.0],["2010-10-13",3.6336,3.6722,3.4987,3.5587,29416364.0],["2010-10-14",3.5587,3.7043,3.4773,3.6358,40132468.0],["2010-10-15",3.6358,3.9998,3.635779619216919,3.9998,70483968.0],["2010-10-18",3.9998,4.4002,3.9997856616973877,4.4002,95954112.0],["2010-10-19",4.4002,4.7706,4.2931,4.4794,77999752.0],["2010-10-20",4.4794,4.5287,4.1325,4.3231,54237520.0],["2010-10-21",4.3231,4.5287,4.1968,4.4537,48637972.0],["2010-10-22",4.4537,4.5586,4.2246,4.3552,38254588.0],["2010-10-25",4.3552,4.7899,4.2653,4.7899,53163964.0],["2010-10-26",4.7899,4.8456,4.5629,4.5629,45296872.0],["2010-10-27",4.5629,4.562924385070801,4.3681,4.4109,23837168.0],["2010-10-28",4.4109,4.4944,4.2867,4.3638,17693292.0],["2010-10-29",4.3638,4.4944,4.3252,4.3274,18792996.0],["2010-11-01",4.3274,4.5586,4.3231,4.5351,31177008.0],["2010-11-02",4.5351,4.8563,4.4323,4.5329,45540100.0],["2010-11-03",4.5329,4.6207,4.1968,4.2396,23790540.0],["2010-11-04",4.2396,4.3724,4.1454,4.321,18529212.0],["2010-11-05",4.321,4.64,4.320967197418213,4.4901,28316568.0],["2010-11-08",4.4901,4.490123271942139,4.3295,4.4002,16188776.0],["2010-11-09",4.4002,4.5372,4.3402,4.4644,19523876.0],["2010-11-10",4.4644,4.6443,4.413,4.6036,28498160.0],["2010-11-11",4.6036,5.0062,4.5008,4.7064,58326768.0],["2010-11-12",4.7064,4.8434,4.291,4.3081,41893752.0],["2010-11-15",4.3081,4.4088,3.9827,4.1968,20362808.0],["2010-11-16",4.1968,4.2075,3.777099847793579,3.7771,19541892.0],["2010-11-17",3.7771,3.8735,3.6101,3.6208,16919984.0],["2010-11-18",3.6208,3.8114,3.620790958404541,3.7707,15832252.0],["2010-11-19",3.7707,3.8649,3.6679,3.8649,15641404.0],["2010-11-22",3.8649,3.9612,3.7493,3.9077,15163368.0],["2010-11-23",3.9077,3.9077131748199463,3.6615,3.7129,13005360.0],["2010-11-24",3.7129,3.8435,3.6786,3.8221,10211548.0],["2010-11-25",3.8221,4.0084,3.8220651149749756,4.0041,15859852.0],["2010-11-26",4.0041,4.004068374633789,3.8756,3.8991,11123248.0],["2010-11-29",3.8991,3.899148941040039,3.7578,3.8156,9599668.0],["2010-11-30",3.8156,3.972,3.6037,3.957,20352108.0],["2010-12-01",3.957,3.9719,3.8114,3.8927,11138548.0],["2010-12-02",3.8927,4.0683,3.8927245140075684,3.9398,20203636.0],["2010-12-03",3.9398,4.0019,3.8542,3.957,12708916.0],["2010-12-06",3.957,4.0426,3.8906,3.9484,11615804.0],["2010-12-07",3.9484,4.0469,3.7685,4.0062,15579000.0],["2010-12-08",4.0062,4.064,3.9505,3.9719,13023772.0],["2010-12-09",3.9719,4.0576,3.9184,3.9291,13078872.0],["2010-12-10",3.9291,4.0233,3.7921,3.9634,13234704.0],["2010-12-13",3.9634,4.2824,3.9633848667144775,4.2739,32337552.0],["2010-12-14",4.2739,4.3038,4.1968,4.2268,22056000.0],["2010-12-15",4.2268,4.2781,4.154,4.1604,15389612.0],["2010-12-16",4.1604,4.16037654876709,4.0576,4.0833,12038864.0],["2010-12-17",4.0833,4.2289,4.0704,4.1711,12603408.0],["2010-12-20",4.1711,4.261,3.9827,4.0961,12554908.0],["2010-12-21",4.0961,4.2396,4.0362,4.2053,14712008.0],["2010-12-22",4.2053,4.3617,4.2053,4.2546,23141640.0],["2010-12-23",4.2546,4.3424,4.1925,4.1989,15618196.0],["2010-12-24",4.1989,4.2353,4.0469,4.1796,10452348.0],["2010-12-27",4.1796,4.3852,4.1368,4.2032,25334060.0],["2010-12-28",4.2032,4.203201770782471,3.9612,4.1004,14537088.0],["2010-12-29",4.1004,4.231,4.0426,4.2289,13905716.0],["2010-12-30",4.2289,4.6186,4.1968,4.5244,37980608.0],["2010-12-31",4.5244,4.9034,4.428,4.8391,54324568.0],["2011-01-04",4.8391,5.0533,4.7492,4.8134,56476056.0],["2011-01-05",4.8134,4.897,4.6678,4.8306,30001460.0],["2011-01-06",4.8306,4.9034,4.6935,4.7642,20085356.0],["2011-01-07",4.7642,4.7663,4.5651,4.5693,23317652.0],["2011-01-10",4.5693,4.7021,4.4965,4.5522,14618104.0],["2011-01-11",4.5522,4.989,4.5094,4.9633,46738844.0],["2011-01-12",4.9633,5.2952,4.837,5.0961,65408420.0],["2011-01-13",5.0961,5.2781,4.9633,4.9954,43803140.0],["2011-01-14",4.9954,5.4944,4.995449066162109,5.4944,65219928.0],["2011-01-17",5.4944,6.0382,5.494353294372559,5.9312,93591036.0],["2011-01-18",5.9312,5.9311604499816895,5.6421,5.777,46291748.0],["2011-01-19",5.777,6.3551201820373535,5.6913,6.3551,53442292.0],["2011-01-20",6.3551,6.9911,6.2438,6.7705,80157616.0],["2011-01-21",6.7705,7.1752,6.4236,6.9225,66251000.0],["2011-01-24",6.9225,6.92254114151001,6.2309,6.2309,64833524.0],["2011-01-25",6.2309,6.3166,5.9569,6.0789,43191496.0],["2011-01-26",6.0789,6.4643,5.9825,6.1517,52056956.0],["2011-01-27",6.1517,6.2952,5.7834,6.1881,59772188.0],["2011-01-28",6.1881,6.806915760040283,6.0918,6.8069,75058172.0],["2011-01-31",6.8069,7.1624,6.6378,7.0831,66235584.0],["2011-02-01",7.0831,7.083133220672607,6.383,6.4022,96874660.0],["2011-02-09",6.4022,6.4429,6.1025,6.2845,54072952.0],["2011-02-10",6.2845,6.687,6.2438,6.6249,60997760.0],["2011-02-11",6.6249,6.624912738800049,6.3915,6.4086,53111800.0],["2011-02-14",6.4086,6.8048,6.3808,6.5949,70983572.0],["2011-02-15",6.5949,6.7876,6.49,6.5971,65188276.0],["2011-02-16",6.5971,6.7448,6.4065,6.6806,52414352.0],["2011-02-17",6.6806,6.6806,6.4429,6.5585,46843084.0],["2011-02-18",6.5585,6.558534622192383,6.5585,6.5585,0.0],["2011-02-21",6.5585,6.7791,6.3894,6.7769,47458904.0],["2011-02-22",6.7769,6.8412,6.3915,6.4451,43504608.0],["2011-02-23",6.4451,7.0896,6.445051670074463,7.0896,75965336.0],["2011-02-24",7.0896,7.3658,6.6378,6.7834,74346696.0],["2011-02-25",6.7834,6.8455,6.5114,6.687,37490668.0],["2011-02-28",6.687,7.0339,6.5093,6.9547,51237548.0],["2011-03-01",6.9547,7.4976,6.8943,7.2347,96203606.0],["2011-03-02",7.2347,7.325231075286865,6.9805,7.3252,47694592.0],["2011-03-03",7.3252,7.325231075286865,7.0021,7.0451,53098626.0],["2011-03-04",7.0451,7.045147895812988,6.722,6.9762,45288218.0],["2011-03-07",6.9762,7.3338,6.9719,7.252,59162866.0],["2011-03-08",7.252,7.9716,7.127,7.95,105801764.0],["2011-03-09",7.95,8.7472,7.7561,8.7472,122010658.0],["2011-03-10",8.7472,9.621905326843262,8.4542,9.6219,136887274.0],["2011-03-11",9.6219,9.9106,9.2212,9.5443,115196276.0],["2011-03-14",9.5443,9.8029,8.7903,9.3418,81350864.0],["2011-03-15",9.3418,9.341822624206543,8.8334,8.954,56635118.0],["2011-03-16",8.954,9.247,8.7946,9.1005,47902370.0],["2011-03-17",9.1005,9.100521087646484,8.6222,8.7213,41729514.0],["2011-03-18",8.7213,9.0402,8.5705,8.7644,29448594.0],["2011-03-21",8.7644,9.0359,8.5964,8.9497,38371916.0],["2011-03-22",8.9497,8.9583,8.6179,8.7903,27121420.0],["2011-03-23",8.7903,9.669302940368652,8.661,9.6693,79659884.0],["2011-03-24",9.6693,10.3372,9.6348,9.9321,98899780.0],["2011-03-25",9.9321,10.3415,9.5443,10.0313,69768492.0],["2011-03-28",10.0313,10.3329,9.7813,10.0614,57447784.0],["2011-03-29",10.0614,10.061418533325195,9.5573,9.5659,46773210.0],["2011-03-30",9.5659,9.8244,9.428,9.5616,26440082.0],["2011-03-31",9.5616,9.8201,9.4797,9.6348,23989992.0],["2011-04-01",9.6348,9.7512,9.1867,9.4883,24713416.0],["2011-04-06",9.4883,9.488327980041504,9.1824,9.3203,23357026.0],["2011-04-07",9.3203,10.1648,9.32027816772461,10.0485,62475274.0],["2011-04-08",10.0485,10.2079,9.7382,9.9795,51744174.0],["2011-04-11",9.9795,10.1217,9.8287,9.8503,35229106.0],["2011-04-12",9.8503,9.9925,9.609,9.7469,26437872.0],["2011-04-13",9.7469,9.7813,9.2643,9.6004,26786892.0],["2011-04-14",9.6004,9.600359916687012,9.3504,9.5271,21820548.0],["2011-04-15",9.5271,9.7081,9.372,9.5314,19793144.0],["2011-04-18",9.5314,9.531417846679688,9.1565,9.2212,27934628.0],["2011-04-19",9.2212,9.5443,8.7687,9.247,32158586.0],["2011-04-20",9.247,9.3074,9.0273,9.1522,17774428.0],["2011-04-21",9.1522,9.4151,9.0919,9.1996,18668380.0],["2011-04-22",9.1996,9.2126,8.9626,8.9713,17625538.0],["2011-04-25",8.9713,8.971253395080566,8.661,8.7041,12249098.0],["2011-04-26",8.7041,8.70409870147705,8.1913,8.1956,16671690.0],["2011-04-27",8.1956,8.3852,7.7992,7.9802,13350432.0],["2011-04-28",7.9802,8.1439,7.8035,7.8423,10132590.0],["2011-04-29",7.8423,8.0104,7.713,8.006,10042676.0],["2011-05-03",8.006,8.1353,7.9069,8.1095,9875978.0],["2011-05-04",8.1095,8.4413,7.9759,8.187,19243576.0],["2011-05-05",8.187,8.18702220916748,7.9759,7.9888,8988010.0],["2011-05-06",7.9888,7.988810062408447,7.489,7.8078,15215690.0],["2011-05-09",7.8078,7.8854,7.7475,7.8035,8873360.0],["2011-05-10",7.8035,8.3163,7.803524971008301,8.2775,22829840.0],["2011-05-11",8.2775,8.3637,8.1008,8.131,12994582.0],["2011-05-12",8.131,8.131007194519043,7.8337,7.8423,11856456.0],["2011-05-13",7.8423,7.9457,7.6743,7.9285,8555172.0],["2011-05-16",7.9285,7.928483009338379,7.7647,7.782,5857680.0],["2011-05-17",7.782,8.0147,7.545,7.8466,11055566.0],["2011-05-18",7.8466,7.9026,7.7604,7.8595,6551158.0],["2011-05-19",7.8595,7.9974,7.773362159729004,7.7734,6624688.0],["2011-05-20",7.7734,7.8682,7.7432,7.8035,4884778.0],["2011-05-23",7.8035,7.8294,7.3899,7.42,7827966.0],["2011-05-24",7.42,7.6053,6.9159,7.5019,9715030.0],["2011-05-25",7.5019,7.5795,7.3037,7.308,7687598.0],["2011-05-26",7.308,7.4545,7.1529,7.1658,6840894.0],["2011-05-27",7.1658,7.196,6.9202,6.9374,6587938.0],["2011-05-30",6.9374,7.0451,6.7694,6.8642,5108748.0],["2011-05-31",6.8642,7.0451,6.8082,7.0408,6836110.0],["2011-06-01",7.0408,7.2391,7.0021,7.1572,8154948.0],["2011-06-02",7.1572,7.1615,6.903,7.1615,7154838.0],["2011-06-03",7.1615,7.8768,7.0667,7.8768,31302560.0],["2011-06-07",7.8768,8.2086,7.6872,8.1569,38265174.0],["2011-06-08",8.1569,8.1784,7.9069,7.9759,21783714.0],["2011-06-09",7.9759,7.975883960723877,7.5579,7.5579,18391744.0],["2011-06-10",7.5579,7.7518,7.4114,7.6484,12117306.0],["2011-06-13",7.6484,7.648401260375977,7.4028,7.5191,9999472.0],["2011-06-14",7.5191,7.7561,7.4804,7.6355,12559752.0],["2011-06-15",7.6355,7.8294,7.5234,7.5579,13525956.0],["2011-06-16",7.5579,7.557914733886719,7.1615,7.2175,12090482.0],["2011-06-17",7.2175,7.252,6.9159,6.9288,10463724.0],["2011-06-20",6.9288,7.0193,6.8943,6.9977,6469710.0],["2011-06-21",6.9977,7.2304,6.997749328613281,7.1313,7560532.0],["2011-06-22",7.1313,7.1873,7.0365,7.0581,6160018.0],["2011-06-23",7.0581,7.2391,6.903,7.1873,8738306.0],["2011-06-24",7.1873,7.4717,7.0925,7.3683,14895502.0],["2011-06-27",7.3683,7.5751,7.368320465087891,7.4545,12427174.0],["2011-06-28",7.4545,8.1999,7.454498291015625,8.0836,53533146.0],["2011-06-29",8.0836,8.08360481262207,7.6958,7.7217,32293968.0],["2011-06-30",7.7217,7.963,7.6743,7.8121,20288198.0],["2011-07-01",7.8121,7.9457,7.8035,7.8208,14472628.0],["2011-07-04",7.8208,8.1741,7.820758819580078,8.0534,25518698.0],["2011-07-05",8.0534,8.075,7.8854,7.9759,16983672.0],["2011-07-06",7.9759,8.3335,7.975883960723877,8.1353,28525320.0],["2011-07-07",8.1353,8.1827,7.9802,8.006,18116206.0],["2011-07-08",8.006,8.1224,7.8983,7.9457,11984004.0],["2011-07-11",7.9457,8.0017,7.7561,7.9242,10175514.0],["2011-07-12",7.9242,7.924173355102539,7.6312,7.6699,12885408.0],["2011-07-13",7.6699,7.9845,7.669946670532227,7.9371,14400698.0],["2011-07-14",7.9371,8.187,7.9328,8.0448,17807468.0],["2011-07-15",8.0448,8.0922,7.9199,8.019,12230520.0],["2011-07-18",8.019,8.1698,7.963,8.0017,10044620.0],["2011-07-19",8.0017,8.1526,7.9112,8.1439,19414928.0],["2011-07-20",8.1439,8.6955,8.143933296203613,8.4843,56724488.0],["2011-07-21",8.4843,8.48434066772461,8.0836,8.1008,26065552.0],["2011-07-22",8.1008,8.2947,8.0147,8.0491,12736714.0],["2011-07-25",8.0491,8.2301,7.8208,7.8423,18142706.0],["2011-07-26",7.8423,7.9543,7.7044,7.9457,10384984.0],["2011-07-27",7.9457,8.1439,7.8208,8.1008,15034424.0],["2011-07-28",8.1008,8.1827,7.8208,8.1741,17302418.0],["2011-07-29",8.1741,8.174094200134277,7.838,7.8725,14290396.0],["2011-08-01",7.8725,7.9716,7.8035,7.8638,7981318.0],["2011-08-02",7.8638,7.86384916305542,7.5493,7.7044,11972824.0],["2011-08-03",7.7044,7.7992,7.5579,7.6699,6937282.0],["2011-08-04",7.6699,7.7992,7.6484,7.7044,5508870.0],["2011-08-05",7.7044,7.7044172286987305,7.2391,7.4114,10367276.0],["2011-08-08",7.4114,7.411409854888916,6.6703,6.8857,13865978.0],["2011-08-09",6.8857,6.9848,6.3342,6.89,14084872.0],["2011-08-10",6.89,7.1486,6.890025615692139,6.9762,10210386.0],["2011-08-11",6.9762,7.0581,6.6832,7.0451,9109994.0],["2011-08-12",7.0451,7.045147895812988,7.0451,7.0451,0.0],["2011-08-15",7.0451,7.2089,7.015,7.2089,9593748.0],["2011-08-16",7.2089,7.2735,7.1055,7.1141,7783798.0],["2011-08-17",7.1141,7.1529,7.0236,7.0322,5019504.0],["2011-08-18",7.0322,7.0969,6.9073,6.9202,5893046.0],["2011-08-19",6.9202,6.920187473297119,6.6875,6.7995,5754568.0],["2011-08-22",6.7995,6.8685,6.7263,6.7392,3722836.0],["2011-08-23",6.7392,6.890025615692139,6.7392120361328125,6.89,4116324.0],["2011-08-24",6.89,7.0882,6.8082,6.8469,5396816.0],["2011-08-25",6.8469,7.3683,6.8168,7.252,15056214.0],["2011-08-26",7.252,7.251977920532227,7.0969,7.1873,10169888.0],["2011-08-29",7.1873,7.187343597412109,7.0064,7.0193,6241296.0],["2011-08-30",7.0193,7.2391,6.9934,6.9977,7220094.0],["2011-08-31",6.9977,7.1098,6.9805,7.0581,4112118.0],["2011-09-01",7.0581,7.1529,6.9331,6.9934,4890386.0],["2011-09-02",6.9934,6.993439674377441,6.8254,6.8469,4463878.0],["2011-09-05",6.8469,6.8469367027282715,6.6789,6.7047,3522758.0],["2011-09-06",6.7047,6.7564,6.6143,6.6573,2475578.0],["2011-09-07",6.6573,6.8426,6.657341003417969,6.8383,3707840.0],["2011-09-08",6.8383,6.9202,6.7478,6.7521,4269390.0],["2011-09-09",6.7521,6.8728,6.6918,6.7564,2978234.0],["2011-09-13",6.7564,6.7564473152160645,6.5324,6.6056,3452986.0],["2011-09-14",6.6056,6.7435,6.5324,6.7306,4224948.0],["2011-09-15",6.7306,6.8082,6.6703,6.6746,4080442.0],["2011-09-16",6.6746,6.7651,6.674577713012695,6.6832,2622700.0],["2011-09-19",6.6832,6.683195114135742,6.528072357177734,6.5281,3013188.0],["2011-09-20",6.5281,6.6099,6.4721,6.5496,2611620.0],["2011-09-21",6.5496,6.7866,6.4807,6.7651,7333420.0],["2011-09-22",6.7651,6.765065670013428,6.5108,6.5151,6117856.0],["2011-09-23",6.5151,6.515145778656006,6.2911,6.3859,4085466.0],["2011-09-26",6.3859,6.4591,6.2652,6.2911,3419304.0],["2011-09-27",6.2911,6.3945,6.2049,6.2782,3334816.0],["2011-09-28",6.2782,6.4117,6.2049,6.2308,3488500.0],["2011-09-29",6.2308,6.230754852294922,5.8602,5.8731,5716466.0],["2011-09-30",5.8731,5.9334,5.7309,5.8085,3223464.0],["2011-10-10",5.8085,5.8947,5.799859046936035,5.7999,2501258.0],["2011-10-11",5.7999,6.0282,5.7309,5.7912,3165838.0],["2011-10-12",5.7912,5.9808,5.6447,5.9593,4653758.0],["2011-10-13",5.9593,6.5539,5.9033,6.5281,23641860.0],["2011-10-14",6.5281,6.528072357177734,6.2652,6.3126,13619972.0],["2011-10-17",6.3126,6.3773,6.2264,6.3083,8194794.0],["2011-10-18",6.3083,6.308316230773926,5.955,5.9765,8702750.0],["2011-10-19",5.9765,6.067,5.83,6.0325,5297490.0],["2011-10-20",6.0325,6.032542705535889,5.7611,5.8214,4809640.0],["2011-10-21",5.8214,5.8559,5.6792,5.7051,3387360.0],["2011-10-24",5.7051,6.2738447189331055,5.6921,6.2738,23920698.0],["2011-10-25",6.2738,6.7521,6.1532,6.5108,32567556.0],["2011-10-26",6.5108,6.5625,6.3169,6.4203,20735068.0],["2011-10-27",6.4203,6.4893,6.3256,6.3471,12149402.0],["2011-10-28",6.3471,6.9288,6.3470964431762695,6.5324,25901928.0],["2011-10-31",6.5324,6.5453,6.3773,6.4634,12954018.0],["2011-11-01",6.4634,6.5927,6.2868,6.4807,11879814.0],["2011-11-02",6.4807,6.5755,6.2523,6.5755,14851200.0],["2011-11-03",6.5755,6.8771,6.5151,6.5798,23865418.0],["2011-11-04",6.5798,6.8297,6.579780101776123,6.6573,14289788.0],["2011-11-07",6.6573,6.657341003417969,6.5022,6.5324,8812312.0],["2011-11-08",6.5324,6.6272,6.5065,6.5238,7082584.0],["2011-11-09",6.5238,6.6573,6.4677,6.6229,6715254.0],["2011-11-10",6.6229,6.622870445251465,6.4117,6.4203,9026940.0],["2011-11-11",6.4203,6.485,6.3557,6.4376,4671286.0],["2011-11-14",6.4376,6.6789,6.437584400177002,6.6315,11056488.0],["2011-11-15",6.6315,6.6314873695373535,6.5065,6.5755,7789278.0],["2011-11-16",6.5755,6.6056,6.3385,6.3643,7381130.0],["2011-11-17",6.3643,6.4462,6.2954,6.3816,4337270.0],["2011-11-18",6.3816,6.381568431854248,6.0412,6.0627,6731296.0],["2011-11-21",6.0627,6.1403,6.0498,6.123,2997934.0],["2011-11-22",6.123,6.123030662536621,6.011,6.1101,3022528.0],["2011-11-23",6.1101,6.179,6.036851406097412,6.0369,2971794.0],["2011-11-24",6.0369,6.0972,5.8645,6.011,3743276.0],["2011-11-25",6.011,6.1489,5.9507,6.0369,3421400.0],["2011-11-28",6.0369,6.1618,5.9895,6.1015,4250034.0],["2011-11-29",6.1015,6.2825,6.101485729217529,6.2264,5375800.0],["2011-11-30",6.2264,6.22644567489624,5.8171,5.8688,6117904.0],["2011-12-01",5.8688,6.4548,5.868802070617676,6.2049,15151742.0],["2011-12-02",6.2049,6.204899787902832,5.9464,6.011,7158284.0],["2011-12-05",6.011,6.0282,5.8257,5.8386,3619298.0],["2011-12-06",5.8386,5.8947,5.774,5.8386,2962886.0],["2011-12-07",5.8386,5.9248,5.8257,5.9076,2715554.0],["2011-12-08",5.9076,5.9464,5.7611,5.8688,4766178.0],["2011-12-09",5.8688,5.868802070617676,5.7611,5.7654,2913548.0],["2011-12-12",5.7654,5.83,5.7309,5.7309,2119596.0],["2011-12-13",5.7309,5.730914115905762,5.3819,5.4293,4803496.0],["2011-12-14",5.4293,5.4939,5.3,5.3,2876988.0],["2011-12-15",5.3,5.300018787384033,4.826,4.8519,5986366.0],["2011-12-16",4.8519,5.063,4.8045,5.0286,4076446.0],["2011-12-19",5.0286,5.028554916381836,4.8303,4.9941,3384656.0],["2011-12-20",4.9941,5.2009,4.9122,5.0544,4691112.0],["2011-12-21",5.0544,5.2138,4.8691,4.8734,3369726.0],["2011-12-22",4.8734,5.0372,4.6752,4.9467,5573670.0],["2011-12-23",4.9467,5.2052,4.7916,5.0242,6647784.0],["2011-12-26",5.0242,5.076,4.9122,4.9294,3542894.0],["2011-12-27",4.9294,4.9898,4.8303,4.839,3207852.0],["2011-12-28",4.839,4.9208,4.7399,4.9122,3473058.0],["2011-12-29",4.9122,4.9553,4.839,4.8864,2613468.0],["2011-12-30",4.8864,5.0415,4.886359214782715,5.0156,4439976.0],["2012-01-04",5.0156,5.1492,4.847579002380371,4.8476,3815098.0],["2012-01-05",4.8476,4.847579002380371,4.6752,4.6881,3513310.0],["2012-01-06",4.6881,4.765708923339844,4.5589,4.7657,2957126.0],["2012-01-09",4.7657,5.063,4.7011,5.0199,6009896.0],["2012-01-10",5.0199,5.3345,4.9984,5.2785,11465498.0],["2012-01-11",5.2785,5.3216,5.1104,5.2009,9433896.0],["2012-01-12",5.2009,5.4724,5.1234,5.3,10744532.0],["2012-01-13",5.3,5.4465,5.0544,5.1277,9580424.0],["2012-01-16",5.1277,5.1277,4.8131,4.8217,5694804.0],["2012-01-17",4.8217,5.304327964782715,4.8002,5.3043,13417062.0],["2012-01-18",5.3043,5.6232,5.2612,5.2742,18509390.0],["2012-01-19",5.2742,5.4422,5.119,5.3388,9676670.0],["2012-01-20",5.3388,5.4853,5.3345,5.3431,6350710.0],["2012-01-30",5.3431,5.4724,5.2569,5.2699,5580646.0],["2012-01-31",5.2699,5.3129,5.188,5.2785,3685946.0],["2012-02-01",5.2785,5.2914,5.132,5.1449,3905272.0],["2012-02-02",5.1449,5.2914,5.144896030426025,5.2871,4348570.0],["2012-02-03",5.2871,5.3216,5.2225,5.2957,5222412.0],["2012-02-06",5.2957,5.3862,5.244,5.2742,5381498.0],["2012-02-07",5.2742,5.274165153503418,5.1277,5.2311,5189496.0],["2012-02-08",5.2311,5.6447,5.1837,5.6016,19041298.0],["2012-02-09",5.6016,5.6016459465026855,5.4336,5.4939,15102116.0],["2012-02-10",5.4939,5.5672,5.4336,5.4939,8844284.0],["2012-02-13",5.4939,5.5413,5.356,5.4681,7717160.0],["2012-02-14",5.4681,5.498231887817383,5.4034,5.4982,5380628.0],["2012-02-15",5.4982,5.6447,5.4638,5.5586,13980786.0],["2012-02-16",5.5586,5.5973,5.4293,5.5198,8125032.0],["2012-02-17",5.5198,5.5715,5.4551,5.5198,5223744.0],["2012-02-20",5.5198,5.6189,5.481,5.4896,7184030.0],["2012-02-21",5.4896,5.5241,5.3991,5.5198,5532404.0],["2012-02-22",5.5198,5.5973,5.5155,5.5758,9095730.0],["2012-02-23",5.5758,5.6663,5.5499,5.6318,11636234.0],["2012-02-24",5.6318,5.6835,5.5629,5.6663,11440726.0],["2012-02-27",5.6663,6.0282,5.666280269622803,5.7395,19149082.0],["2012-02-28",5.7395,5.739532947540283,5.5801,5.6577,11235442.0],["2012-02-29",5.6577,5.8171,5.6232,5.6706,9834574.0],["2012-03-01",5.6706,5.6792,5.5801,5.6404,4661398.0],["2012-03-02",5.6404,5.7525,5.640427112579346,5.7309,7176832.0],["2012-03-05",5.7309,5.8774,5.718,5.7482,8335000.0],["2012-03-06",5.7482,5.748150825500488,5.5629,5.6103,7048556.0],["2012-03-07",5.6103,5.610263824462891,5.4422,5.4939,6827874.0],["2012-03-08",5.4939,5.6318,5.493922233581543,5.5629,5380584.0],["2012-03-09",5.5629,5.6404,5.5499,5.6318,5535178.0],["2012-03-12",5.6318,5.7654,5.6275,5.6706,7669116.0],["2012-03-13",5.6706,5.7525,5.6318,5.7395,7954656.0],["2012-03-14",5.7395,5.8171,5.4293,5.4767,13649252.0],["2012-03-15",5.4767,5.4853,5.1751,5.3,8558616.0],["2012-03-16",5.3,5.399125099182129,5.2569,5.3991,5656882.0],["2012-03-19",5.3991,5.5155,5.3388,5.5025,5347170.0],["2012-03-20",5.5025,5.502540588378906,5.3345,5.3388,4365646.0],["2012-03-21",5.3388,5.5887,5.3129,5.4595,7269374.0],["2012-03-22",5.4595,5.459451198577881,5.356,5.3733,3641430.0],["2012-03-23",5.3733,5.373271942138672,5.2268,5.2397,4500954.0],["2012-03-26",5.2397,5.3733,5.239693641662598,5.3043,3693520.0],["2012-03-27",5.3043,5.4207,5.2483,5.2569,4239720.0],["2012-03-28",5.2569,5.25692892074585,4.9036,4.9553,5426408.0],["2012-03-29",4.9553,4.9553046226501465,4.7399,4.8088,3834896.0],["2012-03-30",4.8088,4.8605,4.7571,4.7916,2302312.0],["2012-04-05",4.7916,4.9294,4.7485,4.9036,2587208.0],["2012-04-06",4.9036,4.9639,4.8605,4.9251,2451674.0],["2012-04-09",4.9251,4.9381,4.8303,4.8347,2063020.0],["2012-04-10",4.8347,4.912213325500488,4.7399,4.9122,2790658.0],["2012-04-11",4.9122,4.9251,4.77,4.9122,2158296.0],["2012-04-12",4.9122,5.0458,4.8993,5.007,4315078.0],["2012-04-13",5.007,5.0716,4.9941,5.0415,4604944.0],["2012-04-16",5.0415,5.041481971740723,4.9338,5.0027,3085032.0],["2012-04-17",5.0027,5.0587,4.9467,4.9553,2719898.0],["2012-04-18",4.9553,5.1061,4.9553046226501465,5.0846,5000788.0],["2012-04-19",5.0846,5.0846,5.0199,5.0458,4370614.0],["2012-04-20",5.0458,5.1449,4.9984,5.0975,4648926.0],["2012-04-23",5.0975,5.1234,4.8993,4.9251,4971430.0],["2012-04-24",4.9251,4.951,4.7485,4.839,5179290.0],["2012-04-25",4.839,4.9208,4.8045,4.9079,3404460.0],["2012-04-26",4.9079,5.1966,4.9079,5.1277,13751092.0],["2012-04-27",5.1277,5.127661228179932,5.0113,5.0329,5277462.0],["2012-05-02",5.0329,5.0329,5.032864093780518,5.0329,0.0],["2012-05-03",5.0329,5.53701114654541,5.032864093780518,5.537,33857904.0],["2012-05-04",5.537,5.5499,5.3517,5.4724,31374384.0],["2012-05-07",5.4724,5.5068,5.3474,5.4379,16640336.0],["2012-05-08",5.4379,5.437905311584473,5.3,5.356,11125598.0],["2012-05-09",5.356,5.3560357093811035,5.2138,5.2354,8220230.0],["2012-05-10",5.2354,5.3,5.2138,5.2785,7367318.0],["2012-05-11",5.2785,5.3173,5.2181,5.2268,7131354.0],["2012-05-14",5.2268,5.3173,5.1018,5.1277,6936874.0],["2012-05-15",5.1277,5.127661228179932,4.9381,4.9898,6911416.0],["2012-05-16",4.9898,5.076,4.9338,4.9553,4690506.0],["2012-05-17",4.9553,5.0716,4.9381,5.063,6102856.0],["2012-05-18",5.063,5.0630269050598145,4.8907,4.9036,5664990.0],["2012-05-21",4.9036,5.0587,4.8821,4.9812,4979206.0],["2012-05-22",4.9812,5.0544,4.981156826019287,5.0415,4576172.0],["2012-05-23",5.0415,5.041481971740723,4.9122,4.9467,3912882.0],["2012-05-24",4.9467,4.9898,4.9036,4.9251,3539766.0],["2012-05-25",4.9251,4.9726,4.8388,4.9251,3931122.0],["2012-05-28",4.9251,5.0719,4.7697,5.0244,7196118.0],["2012-05-29",5.0244,5.2661,4.9683,5.1453,12992872.0],["2012-05-30",5.1453,5.1496,5.0331,5.0762,6811934.0],["2012-05-31",5.0762,5.0849,4.964,5.0374,5336546.0],["2012-06-01",5.0374,5.1237,4.9985,5.0503,4718238.0],["2012-06-04",5.0503,5.050318241119385,4.825860500335693,4.8259,5929872.0],["2012-06-05",4.8259,4.882,4.8129,4.8474,3011662.0],["2012-06-06",4.8474,4.9338,4.8129,4.8647,3313862.0],["2012-06-07",4.8647,4.9597,4.7913,4.8043,4012542.0],["2012-06-08",4.8043,4.882,4.7956,4.8,2811068.0],["2012-06-11",4.8,4.8992,4.799961090087891,4.8733,3184954.0],["2012-06-12",4.8733,4.8733415603637695,4.8129,4.8345,2039454.0],["2012-06-13",4.8345,4.8992,4.8215,4.8949,2539378.0],["2012-06-14",4.8949,4.9295,4.8259,4.8345,3092110.0],["2012-06-15",4.8345,4.9079,4.8129,4.8777,2740414.0],["2012-06-18",4.8777,4.964,4.877658367156982,4.9079,3901770.0],["2012-06-19",4.9079,4.90787410736084,4.8431,4.8561,2601022.0],["2012-06-20",4.8561,4.8992,4.8388,4.8647,1838910.0],["2012-06-21",4.8647,4.864708423614502,4.7525,4.7654,3123794.0],["2012-06-25",4.7654,4.8129,4.5798,4.5971,2819066.0],["2012-06-26",4.5971,4.6834,4.5669,4.6489,1875262.0],["2012-06-27",4.6489,4.6834,4.5539,4.5582,1655110.0],["2012-06-28",4.5582,4.6144,4.459,4.4676,2675516.0],["2012-06-29",4.4676,4.61,4.4028,4.5669,3195542.0],["2012-07-02",4.5669,4.6359,4.541,4.5539,2582846.0],["2012-07-03",4.5539,4.5971,4.5108,4.5237,2243014.0],["2012-07-04",4.5237,4.6144,4.4935,4.5237,2066918.0],["2012-07-05",4.5237,4.5237040519714355,4.3597,4.3726,2776996.0],["2012-07-06",4.3726,4.5108,4.3251,4.4805,2995842.0],["2012-07-09",4.4805,4.480538845062256,4.3338,4.3985,2960178.0],["2012-07-10",4.3985,4.4115,4.338094711303711,4.3381,1968540.0],["2012-07-11",4.3381,4.3856,4.3208,4.3683,1457734.0],["2012-07-12",4.3683,4.8043,4.3036,4.8043,11346140.0],["2012-07-13",4.8043,4.804276943206787,4.5755,4.7093,14844400.0],["2012-07-16",4.7093,4.7654,4.5323,4.5841,9002556.0],["2012-07-17",4.5841,5.0072,4.528,4.8,16155888.0],["2012-07-18",4.8,4.8129,4.6057,4.8086,9188166.0],["2012-07-19",4.8086,4.9985,4.6877,4.8992,16727792.0],["2012-07-20",4.8992,4.9554,4.7482,4.7525,8517000.0],["2012-07-23",4.7525,4.752479553222656,4.5885,4.6273,6639672.0],["2012-07-24",4.6273,4.7482,4.5496,4.7007,6555648.0],["2012-07-25",4.7007,4.7266,4.6187,4.6316,4220078.0],["2012-07-26",4.6316,4.8561,4.6187,4.6532,9099086.0],["2012-07-27",4.6532,4.9208,4.653199195861816,4.8388,15724716.0],["2012-07-30",4.8388,4.869,4.7093,4.8043,9217190.0],["2012-07-31",4.8043,4.8086,4.3251,4.3338,12981304.0],["2012-08-01",4.3338,4.5237,4.2604,4.4201,6382382.0],["2012-08-02",4.4201,4.4331,4.2949,4.3813,4815922.0],["2012-08-03",4.3813,4.446,4.3424,4.4287,4688098.0],["2012-08-06",4.4287,4.6748,4.4028,4.5755,10003702.0],["2012-08-07",4.5755,4.6402,4.5064,4.6187,10794258.0],["2012-08-08",4.6187,4.8086,4.5798,4.6316,12693776.0],["2012-08-09",4.6316,4.6532,4.4805,4.6187,8319846.0],["2012-08-10",4.6187,4.6791,4.5323,4.5885,6088282.0],["2012-08-13",4.5885,4.588451385498047,4.359677314758301,4.3597,7291300.0],["2012-08-14",4.3597,4.4892,4.359677314758301,4.4546,4952292.0],["2012-08-15",4.4546,4.4633,4.3856,4.4072,3261676.0],["2012-08-16",4.4072,4.4244,4.3597,4.3985,2305664.0],["2012-08-17",4.3985,4.4546,4.3683,4.4244,2076208.0],["2012-08-20",4.4244,4.4892,4.3813,4.446,3939646.0],["2012-08-21",4.446,4.5194,4.446,4.4978,4490908.0],["2012-08-22",4.4978,4.5323,4.4028,4.4244,3350522.0],["2012-08-23",4.4244,4.6402,4.424424171447754,4.5323,7560140.0],["2012-08-24",4.5323,4.532337188720703,4.3813,4.3942,5294670.0],["2012-08-27",4.3942,4.4072,4.3208,4.3251,3280374.0],["2012-08-28",4.3251,4.4201,4.3165,4.3726,2458548.0],["2012-08-29",4.3726,4.372626304626465,4.3036,4.3122,2601016.0],["2012-08-30",4.3122,4.3381,4.1439,4.2172,3615928.0],["2012-08-31",4.2172,4.2647,4.1439,4.1611,2334238.0],["2012-09-03",4.1611,4.2431,4.161116600036621,4.2302,2654950.0],["2012-09-04",4.2302,4.2992,4.1525,4.1568,2379902.0],["2012-09-05",4.1568,4.221548080444336,4.1482,4.2215,2152472.0],["2012-09-06",4.2215,4.2561,4.2,4.2518,2225158.0],["2012-09-07",4.2518,4.5108,4.251763343811035,4.4201,10041160.0],["2012-09-10",4.4201,4.8604,4.420107364654541,4.8604,26034184.0],["2012-09-11",4.8604,4.8603925704956055,4.5539,4.6359,41380228.0],["2012-09-12",4.6359,4.8259,4.6057,4.6705,30860396.0],["2012-09-13",4.6705,4.670465469360352,4.510754585266113,4.5108,17547588.0],["2012-09-14",4.5108,4.8259,4.510754585266113,4.5798,24460536.0],["2012-09-17",4.5798,4.7223,4.5237,4.5323,17028344.0],["2012-09-18",4.5323,4.532337188720703,4.3165,4.3165,11005140.0],["2012-09-19",4.3165,4.4287,4.2215,4.4158,14920710.0],["2012-09-20",4.4158,4.4157915115356445,4.187,4.1913,13395936.0],["2012-09-21",4.1913,4.3295,4.1784,4.2215,9790156.0],["2012-09-24",4.2215,4.3295,4.1093,4.2733,9282688.0],["2012-09-25",4.2733,4.282,4.1697,4.187,5495104.0],["2012-09-26",4.187,4.2215,4.1352,4.1395,4880116.0],["2012-09-27",4.1395,4.3165,4.118,4.2647,7482648.0],["2012-09-28",4.2647,4.3424,4.1913,4.3295,10490804.0],["2012-10-08",4.3295,4.329460620880127,4.2302,4.2518,6217974.0],["2012-10-09",4.2518,4.3597,4.251763343811035,4.3381,8570328.0],["2012-10-10",4.3381,4.3813,4.282,4.3813,9520198.0],["2012-10-11",4.3813,4.5108,4.3079,4.3295,12865242.0],["2012-10-12",4.3295,4.3683,4.2302,4.2604,7826724.0],["2012-10-15",4.2604,4.260397911071777,4.1568,4.2086,5478250.0],["2012-10-16",4.2086,4.2561,4.1956,4.2129,3687402.0],["2012-10-17",4.2129,4.2604,4.1827,4.2259,3288266.0],["2012-10-18",4.2259,4.3079,4.225864410400391,4.2777,5800346.0],["2012-10-19",4.2777,4.4546,4.2345,4.3251,10927404.0],["2012-10-22",4.3251,4.3251447677612305,4.2086,4.2906,5845150.0],["2012-10-23",4.2906,4.2992,4.2302,4.2388,4085142.0],["2012-10-24",4.2388,4.2518,4.1913,4.2129,3570996.0],["2012-10-25",4.2129,4.2906,4.1956,4.2215,4637608.0],["2012-10-26",4.2215,4.2474,4.0877,4.1007,6120546.0],["2012-10-29",4.1007,4.118,4.014355659484863,4.0144,3506724.0],["2012-10-30",4.0144,4.0791,4.014355659484863,4.023,2711560.0],["2012-10-31",4.023,4.0791,4.0187,4.0748,2478722.0],["2012-11-01",4.0748,4.2129,4.074786186218262,4.1654,4813294.0],["2012-11-02",4.1654,4.2,4.118,4.1439,2715050.0],["2012-11-05",4.1439,4.1654,4.1007,4.1266,2338406.0],["2012-11-06",4.1266,4.1352,4.0273,4.0964,2972178.0],["2012-11-07",4.0964,4.2043,4.09636926651001,4.1611,5925848.0],["2012-11-08",4.1611,4.161116600036621,3.9885,4.0057,4749554.0],["2012-11-09",4.0057,4.0359,3.9755,3.9798,1999620.0],["2012-11-12",3.9798,4.023,3.9798,4.0144,1781236.0],["2012-11-13",4.0144,4.0273,3.8935,3.9237,2840480.0],["2012-11-14",3.9237,4.023,3.9021,3.9582,2938194.0],["2012-11-15",3.9582,3.958240509033203,3.8158,3.846,3579462.0],["2012-11-16",3.846,3.8503,3.7165,3.7424,3569560.0],["2012-11-19",3.7424,3.7683,3.6949,3.7554,2575916.0],["2012-11-20",3.7554,3.8244,3.7122,3.7122,2033560.0],["2012-11-21",3.7122,3.764,3.6259,3.7467,2724266.0],["2012-11-22",3.7467,3.746731758117676,3.6604,3.6604,2194624.0],["2012-11-23",3.6604,3.7079,3.6604,3.669,1668364.0],["2012-11-26",3.669,3.9496,3.669034957885742,3.7554,8791430.0],["2012-11-27",3.7554,3.7553656101226807,3.5698,3.5784,4450508.0],["2012-11-28",3.5784,3.5827,3.3841,3.41,4317936.0],["2012-11-29",3.41,3.4575,3.259,3.2805,3176916.0],["2012-11-30",3.2805,3.3626,3.259,3.328,2658570.0],["2012-12-03",3.328,3.3712,3.164,3.1856,2680738.0],["2012-12-04",3.1856,3.2158,3.0647,3.1985,4461208.0],["2012-12-05",3.1985,3.3626,3.1381,3.341,7136394.0],["2012-12-06",3.341,3.3669,3.2849,3.3064,3990694.0],["2012-12-07",3.3064,3.5309,3.2417,3.4187,8977110.0],["2012-12-10",3.4187,3.4877,3.3841,3.4791,7494068.0],["2012-12-11",3.4791,3.8287,3.41,3.6863,27071746.0],["2012-12-12",3.6863,3.686300754547119,3.5395,3.6086,17539412.0],["2012-12-13",3.6086,3.7769,3.4791,3.4964,11721014.0],["2012-12-14",3.4964,3.6604,3.4575,3.6302,14270092.0],["2012-12-17",3.6302,3.9539,3.5913,3.7036,18101700.0],["2012-12-18",3.7036,3.8158,3.5827,3.6777,12834090.0],["2012-12-19",3.6777,3.7165,3.6302,3.6604,6647494.0],["2012-12-20",3.6604,3.7769,3.5913,3.7338,12800558.0],["2012-12-21",3.7338,3.8115,3.6431,3.6604,12053792.0],["2012-12-24",3.6604,3.6906,3.6043,3.6259,5615596.0],["2012-12-25",3.6259,3.8805,3.5827,3.7683,15588926.0],["2012-12-26",3.7683,3.8331,3.7381,3.7899,11952676.0],["2012-12-27",3.7899,3.8849,3.7251,3.7295,12490136.0],["2012-12-28",3.7295,3.8201,3.7079,3.7942,10476284.0],["2012-12-31",3.7942,3.8978,3.7554,3.8287,11753038.0],["2013-01-04",3.8287,4.0575,3.8287458419799805,3.8676,22709072.0],["2013-01-07",3.8676,3.8675947189331055,3.7554,3.8072,11371510.0],["2013-01-08",3.8072,3.846,3.7554,3.8331,8897184.0],["2013-01-09",3.8331,3.859,3.7726,3.8417,9833894.0],["2013-01-10",3.8417,3.9064,3.8201,3.8719,9355300.0],["2013-01-11",3.8719,3.9064,3.6949,3.7079,10244040.0],["2013-01-14",3.7079,3.8331,3.669,3.8158,9929928.0],["2013-01-15",3.8158,3.9453,3.7856,3.8892,15240210.0],["2013-01-16",3.8892,4.0877,3.8849,3.9755,25848846.0],["2013-01-17",3.9755,3.9755067825317383,3.8503,3.8546,9890846.0],["2013-01-18",3.8546,4.0014,3.8374,3.9755,12568954.0],["2013-01-21",3.9755,4.023,3.941,3.9885,7965216.0],["2013-01-22",3.9885,3.9928,3.8892,3.9194,8534472.0],["2013-01-23",3.9194,3.9193925857543945,3.7899,3.8331,8581952.0],["2013-01-24",3.8331,3.9151,3.7251,3.7338,7500174.0],["2013-01-25",3.7338,3.8244,3.6993,3.7554,4597330.0],["2013-01-28",3.7554,3.9367,3.7208,3.8503,5677610.0],["2013-01-29",3.8503,3.9021,3.8244,3.8892,7675560.0],["2013-01-30",3.8892,4.0316,3.8891773223876953,3.9237,12389190.0],["2013-01-31",3.9237,4.1482,3.923708915710449,4.023,25259558.0],["2013-02-01",4.023,4.022988796234131,3.846,3.9496,12978910.0],["2013-02-04",3.9496,4.1223,3.8935,4.023,19512922.0],["2013-02-05",4.023,4.1698,3.941,4.1352,21702532.0],["2013-02-06",4.1352,4.1611,4.0403,4.0662,11964470.0],["2013-02-07",4.0662,4.1007,4.0014,4.0446,8002066.0],["2013-02-08",4.0446,4.1223,4.0403,4.1007,10676262.0],["2013-02-18",4.1007,4.1136,4.0144,4.0273,7513632.0],["2013-02-19",4.0273,4.0273051261901855,3.9323,3.9885,7631420.0],["2013-02-20",3.9885,4.0748,3.9539,4.0014,8087220.0],["2013-02-21",4.0014,4.001406669616699,3.7856,3.8115,11016958.0],["2013-02-22",3.8115,3.8762,3.7899,3.8417,5234198.0],["2013-02-25",3.8417,3.8805,3.8201,3.8633,4406576.0],["2013-02-26",3.8633,3.8632781505584717,3.764,3.7726,4213066.0],["2013-02-27",3.7726,3.8331,3.7726,3.8115,3620222.0],["2013-02-28",3.8115,3.9021,3.7597,3.8849,7242076.0],["2013-03-01",3.8849,3.8848602771759033,3.7942,3.8331,6845298.0],["2013-03-04",3.8331,3.833061933517456,3.5482,3.6,7579840.0],["2013-03-05",3.6,3.6604,3.5913,3.6431,3455834.0],["2013-03-06",3.6431,3.7338,3.6431,3.6949,4062556.0],["2013-03-07",3.6949,3.7597,3.6345,3.6906,5761042.0],["2013-03-08",3.6906,3.7036,3.6388,3.6518,3596972.0],["2013-03-11",3.6518,3.6777,3.6043,3.6345,3239184.0],["2013-03-12",3.6345,3.7079,3.5439,3.5827,4634918.0],["2013-03-13",3.5827,3.6388,3.5654,3.6,3198430.0],["2013-03-14",3.6,3.6043,3.5482,3.5568,2605062.0],["2013-03-15",3.5568,3.6345,3.5352,3.5482,3074038.0],["2013-03-18",3.5482,3.548172950744629,3.423,3.4316,4719154.0],["2013-03-19",3.4316,3.4618,3.3453,3.4273,2650226.0],["2013-03-20",3.4273,3.5136,3.4273104667663574,3.5093,4885938.0],["2013-03-21",3.5093,3.5568,3.5007,3.5266,4164746.0],["2013-03-22",3.5266,3.5266,3.4791,3.5093,2824192.0],["2013-03-25",3.5093,3.5568,3.4964,3.5482,3558806.0],["2013-03-26",3.5482,3.548172950744629,3.4316,3.4575,3717402.0],["2013-03-27",3.4575,3.5352,3.4532,3.4705,3161634.0],["2013-03-28",3.4705,3.4704749584198,3.3453,3.3539,4453732.0],["2013-03-29",3.3539,3.3885,3.2805,3.3151,2346926.0],["2013-04-01",3.3151,3.3453,3.3064,3.328,1794184.0],["2013-04-02",3.328,3.3755,3.3237,3.3367,2370542.0],["2013-04-03",3.3367,3.6475,3.336663246154785,3.5309,13469490.0],["2013-04-08",3.5309,3.6475,3.41,3.6043,13573728.0],["2013-04-09",3.6043,3.6388,3.5309,3.6216,9732230.0],["2013-04-10",3.6216,3.7079,3.5611,3.6259,8701080.0],["2013-04-11",3.6259,3.6561,3.5395,3.5525,5008130.0],["2013-04-12",3.5525,3.5611,3.4834,3.505,3554752.0],["2013-04-15",3.505,3.50500750541687,3.3496,3.3755,4106400.0],["2013-04-16",3.3755,3.4014,3.2805,3.3928,3379096.0],["2013-04-17",3.3928,3.4187,3.3453,3.4014,2529766.0],["2013-04-18",3.4014,3.41,3.3064,3.3582,2986806.0],["2013-04-19",3.3582,3.4748,3.358245849609375,3.4705,5032786.0],["2013-04-22",3.4705,3.4704749584198,3.3798,3.4273,3697844.0],["2013-04-23",3.4273,3.4273104667663574,3.2676,3.2719,5023360.0],["2013-04-24",3.2719,3.3582,3.2417,3.328,3185658.0],["2013-04-25",3.328,3.3669,3.263282537460327,3.2633,4334506.0],["2013-04-26",3.2633,3.3928,3.246,3.2676,2942940.0],["2013-05-02",3.2676,3.267599582672119,3.1381,3.1683,3025534.0],["2013-05-03",3.1683,3.2374,3.1683194637298584,3.2158,2927590.0],["2013-05-06",3.2158,3.5395,3.215801239013672,3.4662,18871952.0],["2013-05-07",3.4662,3.5223,3.3669,3.4359,12021352.0],["2013-05-08",3.4359,3.4964,3.3928,3.4187,7025546.0],["2013-05-09",3.4187,3.4489,3.3108,3.3582,7266038.0],["2013-05-10",3.3582,3.3626,3.2719,3.3626,4238562.0],["2013-05-13",3.3626,3.3626,3.3108,3.341,3226636.0],["2013-05-14",3.341,3.3453,3.2633,3.2892,4370266.0],["2013-05-15",3.2892,3.3108,3.2158,3.3108,5931594.0],["2013-05-16",3.3108,3.4877,3.2374,3.423,12578260.0],["2013-05-17",3.423,3.4705,3.3323,3.4532,13069360.0],["2013-05-20",3.4532,3.4705,3.4057,3.4489,9896602.0],["2013-05-21",3.4489,3.4791085720062256,3.4273,3.4791,10402148.0],["2013-05-22",3.4791,3.6604,3.4187,3.5568,18762678.0],["2013-05-23",3.5568,3.556805372238159,3.4359,3.4403,12258726.0],["2013-05-24",3.4403,3.5266,3.4144,3.5136,10784516.0],["2013-05-27",3.5136,3.5482,3.4618,3.505,6367180.0],["2013-05-28",3.505,3.6086,3.4877,3.5611,19497130.0],["2013-05-29",3.5611,3.5741,3.5093,3.5309,9331144.0],["2013-05-30",3.5309,3.5309064388275146,3.4748,3.4877,7519318.0],["2013-05-31",3.4877,3.5395,3.4532,3.4532,6924050.0],["2013-06-03",3.4532,3.4921,3.4316,3.4575,4787092.0],["2013-06-04",3.4575,3.4921,3.3885,3.3928,5374438.0],["2013-06-05",3.3928,3.4403,3.3712,3.4359,4487370.0],["2013-06-06",3.4359,3.4921,3.3841,3.4662,7268132.0],["2013-06-07",3.4662,3.7424,3.466158628463745,3.5698,34832568.0],["2013-06-13",3.5698,3.5697555541992188,3.2547,3.2892,12903266.0],["2013-06-14",3.2892,3.3669,3.2719,3.2935,5618578.0],["2013-06-17",3.2935,3.3237,3.1985,3.2201,5625508.0],["2013-06-18",3.2201,3.2676,3.1942,3.246,3041058.0],["2013-06-19",3.246,3.3108,3.1424,3.2546,5133006.0],["2013-06-20",3.2546,3.2546494007110596,3.1511,3.1554,3903190.0],["2013-06-21",3.1554,3.1597,3.0172,3.1208,3626346.0],["2013-06-24",3.1208,3.120837926864624,2.8144,2.8316,6036598.0],["2013-06-25",2.8316,2.8316314220428467,2.5511,2.728,5754862.0],["2013-06-26",2.728,2.8014,2.6806,2.7453,4384772.0],["2013-06-27",2.7453,2.7971,2.6633,2.6762,3705116.0],["2013-06-28",2.6762,2.741,2.5554,2.659,3429400.0],["2013-07-01",2.659,2.7108,2.6417,2.7021,2902106.0],["2013-07-02",2.7021,2.7539,2.6806,2.7065,3454292.0],["2013-07-03",2.7065,2.7108,2.6201,2.6676,3701836.0],["2013-07-04",2.6676,2.8489,2.6158,2.7669,8999524.0],["2013-07-05",2.7669,2.8834,2.7065,2.7755,10895542.0],["2013-07-08",2.7755,2.7755167484283447,2.6158,2.6158,6559842.0],["2013-07-09",2.6158,2.6762,2.6072,2.6547,2769114.0],["2013-07-10",2.6547,2.7842,2.6288,2.7626,5882744.0],["2013-07-11",2.7626,2.8877,2.7453,2.8489,10759530.0],["2013-07-12",2.8489,2.8575,2.7539,2.7583,6706890.0],["2013-07-15",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-07-16",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-07-17",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-07-18",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-07-19",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-07-22",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-07-23",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-07-24",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-07-25",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-07-26",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-07-29",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-07-30",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-07-31",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-01",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-02",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-05",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-06",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-07",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-08",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-09",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-12",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-13",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-14",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-15",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-16",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-19",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-20",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-21",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-22",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-23",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-26",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-27",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-28",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-29",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-08-30",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-09-02",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-09-03",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-09-04",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-09-05",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-09-06",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-09-09",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-09-10",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-09-11",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-09-12",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-09-13",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-09-16",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-09-17",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-09-18",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-09-23",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-09-24",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-09-25",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-09-26",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-09-27",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-09-30",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-10-08",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-10-09",2.7583,2.7583,2.7582507133483887,2.7583,0.0],["2013-10-10",2.7583,3.034508228302002,2.7582507133483887,3.0345,712830.0],["2013-10-11",3.0345,3.3367,3.034508228302002,3.3367,2473136.0],["2013-10-14",3.3367,3.669,3.336663246154785,3.5611,38869212.0],["2013-10-15",3.5611,3.8417,3.4964,3.7079,33186392.0],["2013-10-16",3.7079,3.707883834838867,3.4532,3.4921,19379622.0],["2013-10-17",3.4921,3.5611,3.4532,3.4618,10633120.0],["2013-10-18",3.4618,3.4964,3.328,3.3582,8853440.0],["2013-10-21",3.3582,3.4532089233398438,3.2935,3.4532,10947484.0],["2013-10-22",3.4532,3.4921,3.3798,3.4791,9048418.0],["2013-10-23",3.4791,3.4921,3.259,3.3367,9280044.0],["2013-10-24",3.3367,3.336663246154785,3.2374,3.2546,6291072.0],["2013-10-25",3.2546,3.2805,3.1295,3.1554,5531406.0],["2013-10-28",3.1554,3.2158,3.0734,3.1122,4443144.0],["2013-10-29",3.1122,3.1942,2.8446,3.177,9141918.0],["2013-10-30",3.177,3.2676,3.0604,3.2374,7837320.0],["2013-10-31",3.2374,3.3064,3.1683,3.2201,6392632.0],["2013-11-01",3.2201,3.3669,3.1942,3.3194,7950814.0],["2013-11-04",3.3194,3.41,3.2503,3.2633,3745304.0],["2013-11-05",3.2633,3.263282537460327,3.1683,3.2546,3885402.0],["2013-11-06",3.2546,3.2892,3.1942,3.2072,3425688.0],["2013-11-07",3.2072,3.2331,3.1295,3.1338,3089702.0],["2013-11-08",3.1338,3.1899,3.0777,3.1079,2255444.0],["2013-11-11",3.1079,3.1295,3.069,3.1208,1815558.0],["2013-11-12",3.1208,3.1683,3.0906,3.1165,1770086.0],["2013-11-13",3.1165,3.1165215969085693,3.0302,3.0431,3207014.0],["2013-11-14",3.0431,3.0777,2.9784,3.0518,2544744.0],["2013-11-15",3.0518,3.1381,3.051774024963379,3.1122,2437206.0],["2013-11-18",3.1122,3.41,3.1036,3.3582,12656290.0],["2013-11-19",3.3582,3.3626,3.2633,3.3194,7459440.0],["2013-11-20",3.3194,3.4662,3.319397211074829,3.3755,10068978.0],["2013-11-21",3.3755,3.4144,3.246,3.3798,10106000.0],["2013-11-22",3.3798,3.4618,3.341,3.4273,12101138.0],["2013-11-25",3.4273,3.4359,3.3237,3.3323,4862166.0],["2013-11-26",3.3323,3.4187,3.3108,3.41,5904414.0],["2013-11-27",3.41,3.4273,3.3453,3.3928,3488932.0],["2013-11-28",3.3928,3.505,3.3755,3.4273,11721326.0],["2013-11-29",3.4273,3.4834,3.3798,3.4014,8183120.0],["2013-12-02",3.4014,3.4014110565185547,3.2676,3.3108,7502318.0],["2013-12-03",3.3108,3.3539,3.2719,3.3496,2960004.0],["2013-12-04",3.3496,3.4662,3.3453,3.3928,5666632.0],["2013-12-05",3.3928,3.4834,3.3798,3.4014,3809990.0],["2013-12-06",3.4014,3.41,3.328,3.3582,2494150.0],["2013-12-09",3.3582,3.3841,3.328,3.3539,1685278.0],["2013-12-10",3.3539,3.4662,3.3453,3.4359,6636886.0],["2013-12-11",3.4359,3.435943365097046,3.3496,3.3669,4590202.0],["2013-12-12",3.3669,3.3668792247772217,3.2935,3.3021,3822372.0],["2013-12-13",3.3021,3.3323,3.2805,3.3021,1816492.0],["2013-12-16",3.3021,3.3323,3.2201,3.2288,2534926.0],["2013-12-17",3.2288,3.2546,3.2029,3.2158,1439562.0],["2013-12-18",3.2158,3.2503,3.2072,3.2288,1183540.0],["2013-12-19",3.2288,3.2547,3.177,3.1856,1766806.0],["2013-12-20",3.1856,3.1899,3.0777,3.0993,1824812.0],["2013-12-23",3.0993,3.1424,3.0345,3.0431,1739880.0],["2013-12-24",3.0431,3.1036,3.0216,3.0906,1979146.0],["2013-12-25",3.0906,3.1726,3.0863,3.1079,1565898.0],["2013-12-26",3.1079,3.1381,3.0475,3.0647,1348938.0],["2013-12-27",3.0647,3.1122,3.0647,3.1036,1437206.0],["2013-12-30",3.1036,3.1295,3.069,3.082,1258724.0],["2013-12-31",3.082,3.1381,3.069,3.1252,1516254.0],["2014-01-02",3.1252,3.1252,3.0993,3.1252,1082292.0],["2014-01-03",3.1252,3.1640031337738037,3.1122,3.164,2193048.0],["2014-01-06",3.164,3.1640031337738037,3.0475,3.0561,1841424.0],["2014-01-07",3.0561,3.1122,3.0302,3.0777,924616.0],["2014-01-08",3.0777,3.0993,3.0518,3.0604,1036414.0],["2014-01-09",3.0604,3.0906,2.9223,2.9482,2278884.0],["2014-01-10",2.9482,2.9698,2.8575,2.8921,2019334.0],["2014-01-13",2.8921,3.0,2.8920624256134033,2.9395,1493948.0],["2014-01-14",2.9395,2.9698,2.9136,2.9611,1027922.0],["2014-01-15",2.9611,2.9784,2.9439,2.9698,653996.0],["2014-01-16",2.9698,3.2417,2.9568,3.1165,4092780.0],["2014-01-17",3.1165,3.1338,3.0561,3.082,2146266.0],["2014-01-20",3.082,3.0949,3.0129,3.0388,1804166.0],["2014-01-21",3.0388,3.0647,3.0216,3.0431,1089838.0],["2014-01-22",3.0431,3.1122,3.0431408882141113,3.0906,2453118.0],["2014-01-23",3.0906,3.0906224250793457,3.0431,3.0604,1930826.0],["2014-01-24",3.0604,3.1295,3.0561,3.1036,2680116.0],["2014-01-27",3.1036,3.1079,3.0561,3.0734,1985484.0],["2014-01-28",3.0734,3.0993,3.0431,3.0561,1345024.0],["2014-01-29",3.0561,3.0604,3.0302,3.0388,1663710.0],["2014-01-30",3.0388,3.069,3.0216,3.0302,667604.0],["2014-02-07",3.0302,3.0647,3.0172,3.0604,1262018.0],["2014-02-10",3.0604,3.1295,3.0561,3.1295,3233502.0],["2014-02-11",3.1295,3.1942,3.1079,3.1597,4917318.0],["2014-02-12",3.1597,3.1683,3.1208,3.1511,3027388.0],["2014-02-13",3.1511,3.2158,3.1295,3.1338,4715990.0],["2014-02-14",3.1338,3.194218635559082,3.1079,3.1942,5222060.0],["2014-02-17",3.1942,3.2288,3.1856,3.2244,4412506.0],["2014-02-18",3.2244,3.2244338989257812,3.177,3.1942,4082548.0],["2014-02-19",3.1942,3.2158,3.164,3.1899,3068388.0],["2014-02-20",3.1899,3.3108,3.1511,3.2633,11229714.0],["2014-02-21",3.2633,3.3798,3.1985,3.2331,11399600.0],["2014-02-24",3.2331,3.233067035675049,3.1079,3.1338,5507700.0],["2014-02-25",3.1338,3.164,3.0604,3.082,3697796.0],["2014-02-26",3.082,3.164,3.0431,3.1554,2840796.0],["2014-02-27",3.1554,3.1683,3.0604,3.0734,2999446.0],["2014-02-28",3.0734,3.1208,3.0475,3.1079,2295814.0],["2014-03-03",3.1079,3.2331,3.0993,3.2029,4697884.0],["2014-03-04",3.2029,3.259,3.1683,3.2288,4884746.0],["2014-03-05",3.2288,3.250333547592163,3.1899,3.2503,4117074.0],["2014-03-06",3.2503,3.250333547592163,3.2503,3.2503,0.0],["2014-03-07",3.2503,3.250333547592163,3.2503,3.2503,0.0],["2014-03-10",3.2503,3.250333547592163,3.2503,3.2503,0.0],["2014-03-11",3.2503,3.250333547592163,3.2503,3.2503,0.0],["2014-03-12",3.2503,3.250333547592163,3.2503,3.2503,0.0],["2014-03-13",3.2503,3.5611,3.2374,3.3971,18313150.0],["2014-03-14",3.3971,3.3970947265625,3.1726,3.259,9050670.0],["2014-03-17",3.259,3.259,3.1511,3.1726,10415314.0],["2014-03-18",3.1726,3.1985,3.1165,3.177,10456196.0],["2014-03-19",3.177,3.176952600479126,3.0906,3.1165,7120446.0],["2014-03-20",3.1165,3.1338,3.0258750915527344,3.0259,7367938.0],["2014-03-21",3.0259,3.082,2.9611,3.0561,7358962.0],["2014-03-24",3.0561,3.0734,3.0345,3.0518,6304944.0],["2014-03-25",3.0518,3.1122,3.0302,3.0863,5311164.0],["2014-03-26",3.0863,3.1511,3.0863,3.1165,8370670.0],["2014-03-27",3.1165,3.1208,3.0431,3.0431,3443916.0],["2014-03-28",3.0431,3.0777,2.9568,3.0172,5075914.0],["2014-03-31",3.0172,3.0647,3.0043,3.0431,2331852.0],["2014-04-01",3.0431,3.1079,3.0259,3.1036,3113800.0],["2014-04-02",3.1036,3.41,3.103571891784668,3.1985,26099036.0],["2014-04-03",3.1985,3.2417,3.0993,3.2158,11181984.0],["2014-04-04",3.2158,3.2935,3.1554,3.2331,9750532.0],["2014-04-08",3.2331,3.2892,3.1856,3.259,8254846.0],["2014-04-09",3.259,3.2762,3.1942,3.2158,5005300.0],["2014-04-10",3.2158,3.246,3.1899,3.2331,5181142.0],["2014-04-11",3.2331,3.259,3.2029,3.2503,5087280.0],["2014-04-14",3.2503,3.259,3.2072,3.2374,3449124.0],["2014-04-15",3.2374,3.2417,3.177,3.2158,3870932.0],["2014-04-16",3.2158,3.2719,3.2072,3.246,3483014.0],["2014-04-17",3.246,3.2719,3.2331,3.2676,3531590.0],["2014-04-18",3.2676,3.3367,3.2546,3.3194,7402806.0],["2014-04-21",3.3194,3.328,3.2374,3.246,5581702.0],["2014-04-22",3.246,3.2805,3.1295,3.2676,3925928.0],["2014-04-23",3.2676,3.2805,3.1942,3.2158,1831652.0],["2014-04-24",3.2158,3.2288,3.1683,3.1683,1743400.0],["2014-04-25",3.1683,3.1899,3.0302,3.0561,2837796.0],["2014-04-28",3.0561,3.0863,2.9741,3.0172,3811708.0],["2014-04-29",3.0172,3.0647,3.0043,3.0518,1621614.0],["2014-04-30",3.0518,3.069039821624756,3.0302,3.069,990472.0],["2014-05-05",3.069,3.0949,3.0388,3.082,1796764.0],["2014-05-06",3.082,3.1338,3.0647,3.0949,1862334.0],["2014-05-07",3.0949,3.0993,3.0475,3.0604,1238276.0],["2014-05-08",3.0604,3.0906,3.0216,3.0475,1377820.0],["2014-05-09",3.0475,3.1662,3.047457218170166,3.1187,3060678.0],["2014-05-12",3.1187,3.3088,3.1101,3.2786,9897290.0],["2014-05-13",3.2786,3.3045,3.1878,3.2094,7592834.0],["2014-05-14",3.2094,3.2354,3.1749,3.2008,3438024.0],["2014-05-15",3.2008,3.2267,3.1446,3.1446,3489718.0],["2014-05-16",3.1446,3.1533,3.0885,3.123,2116580.0],["2014-05-19",3.123,3.2181,3.0928,3.1965,3923554.0],["2014-05-20",3.1965,3.2397,3.1576,3.1619,1552024.0],["2014-05-21",3.1619,3.1706,3.1187,3.1706,1345134.0],["2014-05-22",3.1706,3.2008,3.1187,3.1187,1345786.0],["2014-05-23",3.1187,3.1403,3.0971,3.136,1153266.0],["2014-05-26",3.136,3.2051219940185547,3.1360089778900146,3.2051,2365300.0],["2014-05-27",3.2051,3.2181,3.1792,3.2051,1631220.0],["2014-05-28",3.2051,3.2224,3.1792,3.2138,2355754.0],["2014-05-29",3.2138,3.2267,3.1316888332366943,3.1317,2238580.0],["2014-05-30",3.1317,3.2267191410064697,3.1187,3.2267,4072252.0],["2014-06-03",3.2267,3.3045,3.2267191410064697,3.2699,9187082.0],["2014-06-04",3.2699,3.2699153423309326,3.1965,3.2008,4164460.0],["2014-06-05",3.2008,3.3002,3.1965,3.2786,6749100.0],["2014-06-06",3.2786,3.3261,3.231,3.2742,6806542.0],["2014-06-09",3.2742,3.2958,3.2094,3.2397,3920008.0],["2014-06-10",3.2397,3.2613,3.1878,3.244,4347318.0],["2014-06-11",3.244,3.4902,3.2267,3.4211,23255004.0],["2014-06-12",3.4211,3.4989,3.3736,3.4081,14174600.0],["2014-06-13",3.4081,3.5161,3.3779,3.4816,15407978.0],["2014-06-16",3.4816,3.5593,3.4384,3.5161,11877738.0],["2014-06-17",3.5161,3.5377,3.447,3.5161,9370480.0],["2014-06-18",3.5161,3.5161314010620117,3.4081,3.4513,7769146.0],["2014-06-19",3.4513,3.4729,3.2786,3.3045,7892496.0],["2014-06-20",3.3045,3.3865,3.2829,3.352,5176638.0],["2014-06-23",3.352,3.663,3.35198712348938,3.5852,17218328.0],["2014-06-24",3.5852,3.6198,3.4989,3.5896,13651060.0],["2014-06-25",3.5896,3.5895638465881348,3.4902,3.5291,6445096.0],["2014-06-26",3.5291,3.6716,3.5290892124176025,3.5896,11196830.0],["2014-06-27",3.5896,3.65,3.5248,3.5334,10052760.0],["2014-06-30",3.5334,3.5593,3.4859,3.5032,7448692.0],["2014-07-01",3.5032,3.6846,3.503171920776367,3.6371,13206446.0],["2014-07-02",3.6371,3.7537,3.5939,3.6932,14696750.0],["2014-07-03",3.6932,3.866,3.6932332515716553,3.7407,15250844.0],["2014-07-04",3.7407,3.758,3.6544,3.7364,9329116.0],["2014-07-07",3.7364,3.736428737640381,3.65,3.6889,5651526.0],["2014-07-08",3.6889,3.7494,3.6587,3.7235,6288622.0],["2014-07-09",3.7235,3.7321,3.5938830375671387,3.5939,9608018.0],["2014-07-10",3.5939,3.6673,3.5507,3.6414,5464336.0],["2014-07-11",3.6414,3.6803,3.6068,3.6587,4747972.0],["2014-07-14",3.6587,3.8012,3.6586766242980957,3.7537,8171644.0],["2014-07-15",3.7537,3.7883,3.7148,3.7278,6099054.0],["2014-07-16",3.7278,3.7667,3.65,3.6544,5854520.0],["2014-07-17",3.6544,3.7753,3.6155,3.6803,6046170.0],["2014-07-18",3.6803,3.680274724960327,3.5636,3.6371,5286748.0],["2014-07-21",3.6371,3.6414,3.568,3.5809,4083222.0],["2014-07-22",3.5809,3.7451,3.5809242725372314,3.7062,6249086.0],["2014-07-23",3.7062,4.0172,3.6673,3.8444,20031952.0],["2014-07-24",3.8444,3.8747,3.7148,3.866,10745370.0],["2014-07-25",3.866,3.9999,3.8444,3.8487,16205332.0],["2014-07-28",3.8487,4.0431,3.8358,3.9049,17273002.0],["2014-07-29",3.9049,3.9308,3.8358,3.8876,13217724.0],["2014-07-30",3.8876,3.8876140117645264,3.7753,3.8185,11697540.0],["2014-07-31",3.8185,3.9481,3.8185007572174072,3.9394,13488150.0],["2014-08-01",3.9394,3.9394478797912598,3.8358,3.8703,9667800.0],["2014-08-04",3.8703,3.9308,3.8487,3.9265,10756620.0],["2014-08-05",3.9265,3.9697,3.8747,3.8919,9922494.0],["2014-08-06",3.8919,3.9308,3.8012,3.8919,10994622.0],["2014-08-07",3.8919,3.9481,3.8271,3.8574,13582190.0],["2014-08-08",3.8574,3.9135,3.7796,3.8876,14359248.0],["2014-08-11",3.8876,3.9308,3.8185,3.9265,17135122.0],["2014-08-12",3.9265,3.9567,3.8703,3.9351,10767084.0],["2014-08-13",3.9351,3.9524083137512207,3.8487,3.9524,12379494.0],["2014-08-14",3.9524,3.9524083137512207,3.8444,3.8444,8805518.0],["2014-08-15",3.8444,3.8876,3.8055,3.8358,8065200.0],["2014-08-18",3.8358,3.9265,3.8357784748077393,3.9179,6611864.0],["2014-08-19",3.9179,3.9265,3.8531,3.8876,6345982.0],["2014-08-20",3.8876,3.9092,3.8574,3.879,4441974.0],["2014-08-21",3.879,4.0129,3.878974199295044,3.9135,13345116.0],["2014-08-22",3.9135,4.0215,3.8315,3.9654,15486104.0],["2014-08-25",3.9654,4.0906,3.9653663635253906,4.0086,16003816.0],["2014-08-26",4.0086,4.0431,3.8833,3.9222,9622020.0],["2014-08-27",3.9222,3.9481,3.8574,3.9308,7480594.0],["2014-08-28",3.9308,3.9567,3.8963,3.9092,7086548.0],["2014-08-29",3.9092,3.9308,3.8919,3.9222,3552678.0],["2014-09-01",3.9222,4.0172,3.9135,3.9999,8899300.0],["2014-09-02",3.9999,4.069,3.9999,4.0647,11786488.0],["2014-09-03",4.0647,4.4708,4.0604,4.3325,36787852.0],["2014-09-04",4.3325,4.514,4.3109,4.4103,26493786.0],["2014-09-05",4.4103,4.8509,4.410281658172607,4.8509,53597450.0],["2014-09-09",4.8509,5.1619,4.6781,5.0107,48479704.0],["2014-09-10",5.0107,5.0193,4.8034,4.9114,27672752.0],["2014-09-11",4.9114,5.123,4.8379,4.9459,24693702.0],["2014-09-12",4.9459,4.9891,4.7645,4.9545,19687986.0],["2014-09-15",4.9545,4.954547882080078,4.812,4.8941,18089282.0],["2014-09-16",4.8941,4.9718,4.5355,4.5355,25016732.0],["2014-09-17",4.5355,4.8725,4.4837,4.6738,26278084.0],["2014-09-18",4.6738,4.7342,4.5269,4.704,14296370.0],["2014-09-19",4.704,4.8725,4.6306,4.8034,14580754.0],["2014-09-22",4.8034,4.9675,4.7256,4.7515,23050676.0],["2014-09-23",4.7515,5.0107,4.7343,4.9243,23490684.0],["2014-09-24",4.9243,5.123,4.8682,5.028,23566566.0],["2014-09-25",5.028,5.1835,4.9286,4.9589,17912354.0],["2014-09-26",4.9589,5.0453,4.8206,4.8293,15402630.0],["2014-09-29",4.8293,4.9027,4.8034,4.8422,13846802.0],["2014-09-30",4.8422,5.0453,4.8206,5.0107,16772514.0],["2014-10-08",5.0107,5.0971,4.9243,5.0107,13346856.0],["2014-10-09",5.0107,5.0539,4.8638,4.9545,13150210.0],["2014-10-10",4.9545,4.954547882080078,4.8552,4.8941,9348716.0],["2014-10-13",4.8941,4.894073963165283,4.6867,4.7731,14004920.0],["2014-10-14",4.7731,5.2526,4.773125171661377,5.1273,43758248.0],["2014-10-15",5.1273,5.2310004234313965,4.9934,5.231,26333772.0],["2014-10-16",5.231,5.6025,5.0453,5.2915,34153118.0],["2014-10-17",5.2915,5.8228,5.2137,5.6802,42242156.0],["2014-10-20",5.6802,6.082,5.5291,5.6543,45409310.0],["2014-10-21",5.6543,5.8098,5.5463,5.6889,24367070.0],["2014-10-22",5.6889,5.6889,5.4038,5.4211,19636940.0],["2014-10-23",5.4211,5.5722,5.1964,5.2828,17947640.0],["2014-10-24",5.2828,5.4643,5.2051,5.3001,11941038.0],["2014-10-27",5.3001,5.5809,5.2051,5.5722,13926714.0],["2014-10-28",5.5722,5.6457,5.4988,5.6457,18808908.0],["2014-10-29",5.6457,5.7407,5.5247,5.5852,17134988.0],["2014-10-30",5.5852,5.6802,5.3563,5.3995,21580764.0],["2014-10-31",5.3995,5.5291,5.3131,5.4686,17085898.0],["2014-11-03",5.4686,5.5722,5.3606,5.4297,16249466.0],["2014-11-04",5.4297,5.42970085144043,5.218,5.3304,18232104.0],["2014-11-05",5.3304,5.3995,5.2353,5.326,9147124.0],["2014-11-06",5.326,5.5938,5.3131,5.5722,17603678.0],["2014-11-07",5.5722,5.6241,5.3995,5.4297,17474398.0],["2014-11-10",5.4297,5.6068,5.3865,5.5463,12663712.0],["2014-11-11",5.5463,5.6154,5.1489,5.2569,17218000.0],["2014-11-12",5.2569,5.256917476654053,5.0539,5.2353,11219054.0],["2014-11-13",5.2353,5.235319137573242,4.8811,5.1273,15672960.0],["2014-11-14",5.1273,5.127330303192139,4.9243,4.9675,10165606.0],["2014-11-17",4.9675,5.2137,4.967507362365723,5.1273,12762456.0],["2014-11-18",5.1273,5.2699,5.0841,5.1878,9770842.0],["2014-11-19",5.1878,5.231,5.1273,5.2051,8899110.0],["2014-11-20",5.2051,5.2267,5.136,5.1705,6896634.0],["2014-11-21",5.1705,5.6716,5.1101,5.6457,31948684.0],["2014-11-24",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-11-25",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-11-26",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-11-27",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-11-28",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-01",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-02",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-03",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-04",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-05",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-08",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-09",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-10",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-11",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-12",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-15",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-16",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-17",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-18",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-19",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-22",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-23",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-24",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-25",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-26",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-29",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-30",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2014-12-31",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-05",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-06",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-07",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-08",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-09",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-12",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-13",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-14",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-15",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-16",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-19",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-20",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-21",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-22",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-23",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-26",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-27",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-28",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-29",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-01-30",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-02-02",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-02-03",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-02-04",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-02-05",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-02-06",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-02-09",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-02-10",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-02-11",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-02-12",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-02-13",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-02-16",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-02-17",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-02-25",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-02-26",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-02-27",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-02",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-03",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-04",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-05",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-06",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-09",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-10",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-11",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-12",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-13",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-16",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-17",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-18",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-19",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-20",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-23",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-24",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-25",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-26",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-27",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-30",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-03-31",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-01",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-02",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-03",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-07",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-08",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-09",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-10",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-13",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-14",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-15",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-16",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-17",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-20",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-21",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-22",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-23",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-24",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-27",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-28",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-29",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-04-30",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-05-04",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-05-05",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-05-06",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-05-07",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-05-08",5.6457,5.6457,5.645678997039795,5.6457,0.0],["2015-05-11",5.6457,6.211543083190918,5.645678997039795,6.2115,316524.0],["2015-05-12",6.2115,6.8336,6.211543083190918,6.8336,1216194.0],["2015-05-13",6.8336,7.5161,6.833560943603516,7.5161,940912.0],["2015-05-14",7.5161,8.2677,7.516054630279541,8.2677,274056.0],["2015-05-15",8.2677,9.0927,8.267659187316895,9.0927,1838378.0],["2015-05-18",9.0927,10.004128456115723,9.092695236206055,10.0041,3439962.0],["2015-05-19",10.0041,11.0063,10.004128456115723,11.0063,752932.0],["2015-05-20",11.0063,12.1078,11.006267547607422,12.1078,18490484.0],["2015-05-21",12.1078,13.317235946655273,12.107757568359375,13.3172,36878224.0],["2015-05-22",13.3172,14.4706,12.4188,12.8118,117708576.0],["2015-05-25",12.8118,13.3043,11.8788,12.8334,65237264.0],["2015-05-26",12.8334,13.4132,12.5479,13.3224,56828698.0],["2015-05-27",13.3224,14.655048370361328,13.322379112243652,14.655,37356876.0],["2015-05-28",14.655,16.1219,13.6512,13.9325,89251134.0],["2015-05-29",13.9325,14.4171,12.5392,14.0233,62021012.0],["2015-06-01",14.0233,15.2695,13.6426,15.0401,54940494.0],["2015-06-02",15.0401,16.5416,15.040139198303223,16.3166,52324420.0],["2015-06-03",16.3166,17.6146,15.2305,15.5767,63500522.0],["2015-06-04",15.5767,16.2819,14.2786,15.2219,47656758.0],["2015-06-05",15.2219,15.7021,14.3868,14.8844,49139234.0],["2015-06-08",14.8844,15.9228,14.5728,14.8844,42781226.0],["2015-06-09",14.8844,14.884373664855957,13.8243,14.4906,32945686.0],["2015-06-10",14.4906,15.0142,13.9281,14.8022,28603306.0],["2015-06-11",14.8022,15.2738,14.5642,14.8411,24877756.0],["2015-06-12",14.8411,15.7454,14.72,15.5767,43456850.0],["2015-06-15",15.5767,16.9396,15.5118,15.6546,35327870.0],["2015-06-16",15.6546,15.654553413391113,14.4993,14.6248,22695362.0],["2015-06-17",14.6248,14.7502,13.4132,14.5642,24176062.0],["2015-06-18",14.5642,14.7978,13.7594,13.7637,14032146.0],["2015-06-19",13.7637,13.763718605041504,12.387778282165527,12.3878,27000302.0],["2015-06-23",12.3878,12.7166,11.1503,11.3753,23695828.0],["2015-06-24",11.3753,12.1065,11.375295639038086,12.0416,23929484.0],["2015-06-25",12.0416,12.245,10.8388,10.9037,29910554.0],["2015-06-26",10.9037,10.903669357299805,9.8133,9.8133,27319680.0],["2015-06-29",9.8133,10.0945,8.8311,8.8311,26878812.0],["2015-06-30",8.8311,9.7138,7.9484,9.5277,37872584.0],["2015-07-01",9.5277,10.3758,8.6667,8.9176,34828526.0],["2015-07-02",8.9176,9.0431,8.0263,8.0263,33681882.0],["2015-07-03",8.0263,8.2556,7.2258,7.2258,26198458.0],["2015-07-06",7.2258,7.9484,6.503259181976318,6.5033,36606394.0],["2015-07-07",6.5033,6.5033,6.503259181976318,6.5033,0.0],["2015-07-08",6.5033,6.5033,6.503259181976318,6.5033,0.0],["2015-07-09",6.5033,6.5033,6.503259181976318,6.5033,0.0],["2015-07-10",6.5033,7.1523,6.503259181976318,7.1523,17441166.0],["2015-07-13",7.1523,7.866218090057373,7.152287483215332,7.8662,28330814.0],["2015-07-14",7.8662,8.653705596923828,7.866218090057373,8.6537,42853606.0],["2015-07-15",8.6537,8.653705596923828,7.7883,7.7883,45957830.0],["2015-07-16",7.7883,8.0133,7.0095,7.6629,40362006.0],["2015-07-17",7.6629,8.3984,7.6628570556640625,8.2383,35276918.0],["2015-07-20",8.2383,8.922,8.1388,8.6234,42233250.0],["2015-07-21",8.6234,9.372,8.5239,9.1297,42412882.0],["2015-07-22",9.1297,9.1946,8.5888,9.0128,30991502.0],["2015-07-23",9.0128,9.4974,8.896,9.4109,28844542.0],["2015-07-24",9.4109,10.3195,9.3893,9.6013,40049014.0],["2015-07-27",9.6013,10.1465,8.6407,8.6407,62951794.0],["2015-07-28",8.6407,8.7273,7.7754,7.9917,32069534.0],["2015-07-29",7.9917,8.5239,7.3989,8.3768,26941664.0],["2015-07-30",8.3768,8.6451,7.8619,7.9181,23779832.0],["2015-07-31",7.9181,7.9614,7.1609,7.4206,18573568.0],["2015-08-03",7.4206,7.420551776885986,6.680660724639893,6.6807,27030550.0],["2015-08-04",6.6807,7.2648,6.680660724639893,7.2518,21303628.0],["2015-08-05",7.2518,7.6845,7.1523,7.3513,23377702.0],["2015-08-06",7.3513,7.7883,7.0138,7.6109,20977710.0],["2015-08-07",7.6109,8.0609,7.610933303833008,7.9874,24537496.0],["2015-08-10",7.9874,8.787837028503418,7.987370014190674,8.7878,31323316.0],["2015-08-11",8.7878,9.2811,8.787837028503418,8.9003,29965002.0],["2015-08-12",8.9003,9.5623,8.5888,9.3027,30509168.0],["2015-08-13",9.3027,9.6489,8.5975,9.3503,40466448.0],["2015-08-14",9.3503,9.5147,9.0345,9.4758,30832224.0],["2015-08-17",9.4758,9.6619,9.2032,9.4152,23221998.0],["2015-08-18",9.4152,9.5147,8.471978187561035,8.472,24304332.0],["2015-08-19",8.472,8.5672,7.6239,8.2643,28430266.0],["2015-08-20",8.2643,8.3205,7.879199504852295,7.8792,16743826.0],["2015-08-21",7.8792,8.1778,7.2691,7.4638,19861624.0],["2015-08-24",7.4638,7.6758,6.7196,6.7196,29948926.0],["2015-08-25",6.7196,6.719602108001709,6.0489,6.0489,31320862.0],["2015-08-26",6.0489,6.6114,5.8456,6.1787,31113288.0],["2015-08-27",6.1787,6.5162,5.9451,6.447,24833928.0],["2015-08-28",6.447,7.0441,6.3864,6.923,33861992.0],["2015-08-31",6.923,7.2778,6.8364,6.8451,29940450.0],["2015-09-01",6.8451,6.845080852508545,6.1614,6.1614,19536224.0],["2015-09-02",6.1614,6.3605,5.547,5.56,16444364.0],["2015-09-07",5.56,5.9711,5.560004711151123,5.7331,14291626.0],["2015-09-08",5.7331,6.2739,5.6249,6.2393,14788896.0],["2015-09-09",6.2393,6.8191,6.239322662353516,6.7888,25068136.0],["2015-09-10",6.7888,6.8451,6.4124,6.447,14795542.0],["2015-09-11",6.447,6.646,6.447010517120361,6.5335,13112968.0],["2015-09-14",6.5335,6.6028,5.88019323348999,5.8802,14241608.0],["2015-09-15",5.8802,5.88019323348999,5.322,5.3653,12138502.0],["2015-09-16",5.3653,5.9018,5.322,5.8975,11324328.0],["2015-09-17",5.8975,6.4254,5.897500038146973,5.9321,18169514.0],["2015-09-18",5.9321,6.222,5.9278,6.0879,13907740.0],["2015-09-21",6.0879,6.356146335601807,5.9364,6.3561,10319604.0],["2015-09-22",6.3561,6.7283,6.356146335601807,6.685,15800924.0],["2015-09-23",6.685,6.6849870681762695,6.4037,6.421,10050682.0],["2015-09-24",6.421,6.6547,6.42104959487915,6.5898,11298110.0],["2015-09-25",6.5898,6.6763,6.2739,6.3605,9704522.0],["2015-09-28",6.3605,6.5855,6.248,6.5768,7828644.0],["2015-09-29",6.5768,6.8105,6.3648,6.6677,10860272.0],["2015-09-30",6.6677,6.8884,6.6028,6.7585,10480264.0],["2015-10-08",6.7585,7.2258,6.758544445037842,7.0138,10072252.0],["2015-10-09",7.0138,7.3989,6.8581,7.2605,17621082.0],["2015-10-12",7.2605,7.9181,7.2604594230651855,7.8013,20428848.0],["2015-10-13",7.8013,7.8619,7.572,7.81,12438970.0],["2015-10-14",7.81,8.1648,7.7018,8.035,19793254.0],["2015-10-15",8.035,8.035,8.034966468811035,8.035,0.0],["2015-10-16",8.035,8.035,8.034966468811035,8.035,0.0],["2015-10-19",8.035,8.035,8.034966468811035,8.035,0.0],["2015-10-20",8.035,8.035,8.034966468811035,8.035,0.0],["2015-10-21",8.035,8.035,8.034966468811035,8.035,0.0],["2015-10-22",8.035,8.035,8.034966468811035,8.035,0.0],["2015-10-23",8.035,8.8398,8.034966468811035,8.8398,11277512.0],["2015-10-26",8.8398,9.1729,8.2859,8.3162,32424112.0],["2015-10-27",8.3162,8.316210746765137,7.4898,8.0739,20217306.0],["2015-10-28",8.0739,8.2556,7.6629,7.7667,12893300.0],["2015-10-29",7.7667,8.0004,7.572,7.8316,10504746.0],["2015-10-30",7.8316,7.9701,7.585,7.7061,8169626.0],["2015-11-02",7.7061,8.0826,7.3427,7.6585,8983158.0],["2015-11-03",7.6585,7.784,7.4855,7.5071,7805224.0],["2015-11-04",7.5071,8.0177,7.507089138031006,7.9744,13689414.0],["2015-11-05",7.9744,8.1864,7.7018,7.9138,16571780.0],["2015-11-06",7.9138,8.2643,7.913813591003418,8.0782,19089012.0],["2015-11-09",8.0782,8.5455,7.9614,8.3725,22402408.0],["2015-11-10",8.3725,8.9263,8.0912,8.6926,34928770.0],["2015-11-11",8.6926,8.87,8.4417,8.7359,22490664.0],["2015-11-12",8.7359,9.609938621520996,8.735916137695312,9.6099,13722782.0],["2015-11-13",9.6099,9.7527,8.6537,8.8138,36137726.0],["2015-11-16",8.8138,9.1859,8.3811,9.0474,27636778.0],["2015-11-17",9.0474,9.4542,8.8484,9.0388,25194446.0],["2015-11-18",9.0388,9.1859,8.6104,8.697,14017708.0],["2015-11-19",8.697,8.8225,8.4071,8.7619,13936346.0],["2015-11-20",8.7619,9.640227317810059,8.761876106262207,9.6402,43450926.0],["2015-11-23",9.6402,10.3412,9.5104,9.6013,49005888.0],["2015-11-24",9.6013,10.0513,9.346,9.8739,22310626.0],["2015-11-25",9.8739,10.2027,9.7138,10.0383,19301110.0],["2015-11-26",10.0383,10.9253,9.9388,10.6441,32066142.0],["2015-11-27",10.6441,11.2412,9.6921,10.2979,34338836.0],["2015-11-30",10.2979,10.5792,9.346,10.008,25079540.0],["2015-12-01",10.008,10.5878,9.7571,9.9431,22265352.0],["2015-12-02",9.9431,10.0599,9.0864,9.4672,15812892.0],["2015-12-03",9.4672,9.7181,9.346,9.6489,11519012.0],["2015-12-04",9.6489,9.9518,9.4412,9.7917,17556742.0],["2015-12-07",9.7917,9.9734,9.6013,9.7397,13951458.0],["2015-12-08",9.7397,9.739745140075684,9.0518,9.2465,18019960.0],["2015-12-09",9.2465,9.246485710144043,8.7316,8.8484,17360238.0],["2015-12-10",8.8484,9.1253,8.6451,8.7835,15830194.0],["2015-12-11",8.7835,8.9825,8.4157,8.7402,17378748.0],["2015-12-14",8.7402,9.12100601196289,8.3595,9.121,16692412.0],["2015-12-15",9.121,9.1599,8.8614,9.0994,17488944.0],["2015-12-16",9.0994,9.2465,8.9999,9.1859,15281032.0],["2015-12-17",9.1859,9.5061,9.185908317565918,9.3893,16032782.0],["2015-12-18",9.3893,9.4325,8.9566,8.9999,12600676.0],["2015-12-21",8.9999,9.0864,8.8527,8.9133,18059180.0],["2015-12-22",8.9133,9.2249,8.913317680358887,9.0215,17889076.0],["2015-12-23",9.0215,9.1037,8.6407,8.7835,18713296.0],["2015-12-24",8.7835,8.9176,8.6494,8.87,9201572.0],["2015-12-25",8.87,9.2984,8.7922,9.2941,18154222.0],["2015-12-28",9.2941,10.2114,9.2422,9.7571,42719462.0],["2015-12-29",9.7571,10.2893,9.757052421569824,10.1551,35149624.0],["2015-12-30",10.1551,11.0335,10.1248,10.709,44690988.0],["2015-12-31",10.709,10.8907,10.0599,10.3758,24375966.0],["2016-01-04",10.3758,10.4883,9.3373,9.3373,19294800.0],["2016-01-05",9.3373,9.77,8.697,9.7008,27404298.0],["2016-01-06",9.7008,10.6527,9.5061,10.458,25299114.0],["2016-01-07",10.458,10.458003044128418,9.4109,9.4109,5491600.0],["2016-01-08",9.4109,10.1378,8.472,9.9215,21849100.0],["2016-01-11",9.9215,9.92147445678711,8.9306,8.9306,21637918.0],["2016-01-12",8.9306,8.930624008178711,8.0393,8.1258,19020530.0],["2016-01-13",8.1258,8.3076,7.312380313873291,7.3124,17799514.0],["2016-01-14",7.3124,7.4638,6.7542,7.3427,15036282.0],["2016-01-15",7.3427,7.3557,6.6071,6.6071,20218876.0],["2016-01-18",6.6071,6.7629,6.3129,6.6763,15837576.0],["2016-01-19",6.6763,7.2215,6.5552,7.1393,13401220.0],["2016-01-20",7.1393,7.3037,6.8581,6.9186,12680294.0],["2016-01-21",6.9186,7.4855,6.7499,6.923,25184790.0],["2016-01-22",6.923,7.1653,6.7326,7.0744,13497456.0],["2016-01-25",7.0744,7.3859,7.074404716491699,7.2605,11519478.0],["2016-01-26",7.2605,7.2604594230651855,6.5335,6.5335,13665252.0],["2016-01-27",6.5335,6.6417,5.9278,6.3302,10789614.0],["2016-01-28",6.3302,6.4427,6.0013,6.0273,10758800.0],["2016-01-29",6.0273,6.4037,5.8456,6.2869,13819624.0],["2016-02-01",6.2869,6.286916732788086,5.8066,5.9537,9622776.0],["2016-02-02",5.9537,6.3388,5.953749656677246,6.2177,9636954.0],["2016-02-03",6.2177,6.3259,6.0489,6.2826,6936514.0],["2016-02-04",6.2826,6.7499,6.282590866088867,6.685,11583172.0],["2016-02-05",6.685,6.8234,6.5595,6.5811,5575426.0],["2016-02-15",6.5811,7.096,6.1874,6.897,9555946.0],["2016-02-16",6.897,7.2388,6.8018,7.2172,12085648.0],["2016-02-17",7.2172,7.2172,7.217190742492676,7.2172,0.0],["2016-02-18",7.2172,7.2172,7.217190742492676,7.2172,0.0],["2016-02-19",7.2172,7.2172,7.217190742492676,7.2172,0.0],["2016-02-22",7.2172,7.2172,7.217190742492676,7.2172,0.0],["2016-02-23",7.2172,7.7883,7.217190742492676,7.334,35407272.0],["2016-02-24",7.334,7.334015369415283,6.8494,7.0052,22411758.0],["2016-02-25",7.0052,7.096,6.3042,6.3042,20508028.0],["2016-02-26",6.3042,6.4643,6.0489,6.1312,14630358.0],["2016-02-29",6.1312,6.1917,5.5211,5.6033,15987340.0],["2016-03-01",5.6033,5.8759,5.573,5.7937,15257886.0],["2016-03-02",5.7937,6.1831,5.793656826019287,6.1441,18501864.0],["2016-03-03",6.1441,6.447,6.1138,6.1571,18895326.0],["2016-03-04",6.1571,6.3172,5.8413,6.0446,15620352.0],["2016-03-07",6.0446,6.4037,6.044612884521484,6.3605,16798812.0],["2016-03-08",6.3605,6.6936,5.9884,6.685,27062594.0],["2016-03-09",6.685,6.6849870681762695,6.2739,6.3042,20747054.0],["2016-03-10",6.3042,6.3345,6.0143,6.023,13684432.0],["2016-03-11",6.023,6.0619,5.8802,6.0013,8869446.0],["2016-03-14",6.0013,6.3388,6.001344680786133,6.2307,11690646.0],["2016-03-15",6.2307,6.4384,6.1614,6.2393,15084692.0],["2016-03-16",6.2393,6.3432,6.0187,6.0619,8575226.0],["2016-03-17",6.0619,6.3129,6.0446,6.2696,13800790.0],["2016-03-18",6.2696,6.6028,6.2696099281311035,6.5725,21564178.0],["2016-03-21",6.5725,7.0225,6.5552,7.0052,30295872.0],["2016-03-22",7.0052,7.3556,7.00517463684082,7.0311,40387558.0],["2016-03-23",7.0311,7.173922061920166,6.8018,7.1739,28798654.0],["2016-03-24",7.1739,7.173922061920166,6.8277740478515625,6.8278,22192790.0],["2016-03-25",6.8278,6.9013,6.7153,6.871,12344074.0],["2016-03-28",6.871,7.0614,6.7932,6.8408,14194320.0],["2016-03-29",6.8408,6.8797,6.5249,6.5898,15224416.0],["2016-03-30",6.5898,6.91,6.589796543121338,6.897,14857326.0],["2016-03-31",6.897,7.0095,6.8148,6.8667,16319558.0],["2016-04-01",6.8667,6.8883,6.5811,6.7542,12295170.0],["2016-04-05",6.7542,7.0138,6.6634,6.9835,20232510.0],["2016-04-06",6.9835,7.2648,6.91,7.2475,28817596.0],["2016-04-07",7.2475,7.2474775314331055,6.9749,7.0355,27009710.0],["2016-04-08",7.0355,7.740739345550537,7.035462379455566,7.7407,46773518.0],["2016-04-11",7.7407,8.4244,7.6499,8.0609,79411110.0],["2016-04-12",8.0609,8.06092643737793,7.5763,7.7148,39174542.0],["2016-04-13",7.7148,7.983,7.71477746963501,7.7494,43072908.0],["2016-04-14",7.7494,7.784,7.5504,7.7148,27610284.0],["2016-04-15",7.7148,7.8749,7.5633,7.8186,27461708.0],["2016-04-18",7.8186,7.818623065948486,7.4292,7.4379,24517586.0],["2016-04-19",7.4379,7.6196,7.4335,7.5157,17017770.0],["2016-04-20",7.5157,7.6369,6.7845,6.9186,28822822.0],["2016-04-21",6.9186,7.1609,6.8364,6.884,20749636.0],["2016-04-22",6.884,7.0225,6.8581,6.9965,16969312.0],["2016-04-25",6.9965,6.996521472930908,6.7542,6.871,15061916.0],["2016-04-26",6.871,6.966233253479004,6.7845,6.9662,13757310.0],["2016-04-27",6.9662,7.135,6.9359,7.0182,19471286.0],["2016-04-28",7.0182,7.0528,6.7196,6.91,16137760.0],["2016-04-29",6.91,6.9099836349487305,6.7499,6.8018,11755634.0],["2016-05-03",6.8018,7.044116973876953,6.7932,7.0441,16632868.0],["2016-05-04",7.0441,7.2648,6.9662,7.1177,21335786.0],["2016-05-05",7.1177,7.1653,7.0441,7.148,14005930.0],["2016-05-06",7.148,7.2345,6.7283,6.7369,22241160.0],["2016-05-09",6.7369,6.736909866333008,6.1182,6.222,17354020.0],["2016-05-10",6.222,6.3259,6.1917,6.261,9266838.0],["2016-05-11",6.261,6.3778,6.1658,6.2134,8188712.0],["2016-05-12",6.2134,6.2393,5.9278,6.2134,10347424.0],["2016-05-13",6.2134,6.3129,6.1528,6.209,8551136.0],["2016-05-16",6.209,6.4384,6.1441,6.4297,12213610.0],["2016-05-17",6.4297,6.5552,6.3172,6.4254,10969282.0],["2016-05-18",6.4254,6.4253764152526855,6.0619,6.1571,9605896.0],["2016-05-19",6.1571,6.3172,6.1441,6.1961,6897626.0],["2016-05-20",6.1961,6.3607,6.0314,6.3304,7877102.0],["2016-05-23",6.3304,6.4474,6.313,6.4084,8482998.0],["2016-05-24",6.4084,6.417,6.1961,6.248,8351568.0],["2016-05-25",6.248,6.404,6.2264,6.2784,7312728.0],["2016-05-26",6.2784,6.3477,6.0661,6.3347,8765404.0],["2016-05-27",6.3347,6.3867,6.2394,6.3304,8779664.0],["2016-05-30",6.3304,6.3434,6.1397,6.2134,6315464.0],["2016-05-31",6.2134,6.547,6.213384628295898,6.534,14880198.0],["2016-06-01",6.534,6.7117,6.534019470214844,6.6207,15453290.0],["2016-06-02",6.6207,6.7333,6.547,6.7117,12014112.0],["2016-06-03",6.7117,6.768,6.6207,6.6987,11237188.0],["2016-06-06",6.6987,6.924,6.698669910430908,6.898,19255402.0],["2016-06-07",6.898,7.1883,6.7637,7.145,26422772.0],["2016-06-08",7.145,7.2316,6.937,7.015,17818348.0],["2016-06-13",7.015,7.0496,6.5557,6.5643,19035914.0],["2016-06-14",6.5643,6.651,6.456,6.5427,10398854.0],["2016-06-15",6.5427,6.9976,6.4127,6.9326,17957254.0],["2016-06-16",6.9326,7.132,6.8807,6.9326,20216320.0],["2016-06-17",6.9326,7.2316,6.885,6.9846,21234286.0],["2016-06-20",6.9846,6.9976,6.6813,6.9933,21970606.0],["2016-06-21",6.9933,7.106,6.755,6.82,16662642.0],["2016-06-22",6.82,7.0453,6.7593,7.0193,15067486.0],["2016-06-23",7.0193,7.2273,6.9326,7.2056,27568780.0],["2016-06-24",7.2056,7.6909,7.132,7.5349,54677276.0],["2016-06-27",7.5349,7.6606,7.3703,7.6172,39523470.0],["2016-06-28",7.6172,7.617246150970459,7.3789,7.5089,24186326.0],["2016-06-29",7.5089,7.6476,7.3269,7.3573,22668724.0],["2016-06-30",7.3573,7.5609,7.357271671295166,7.4656,18722992.0],["2016-07-01",7.4656,7.5133,7.3096,7.3356,14319484.0],["2016-07-04",7.3356,7.9292,7.2273,7.7906,41538944.0],["2016-07-05",7.7906,8.3105,7.7126,8.0419,52309120.0],["2016-07-06",8.0419,8.2585,7.8339,8.0722,29703248.0],["2016-07-07",8.0722,8.1459,7.8772,7.9205,30468278.0],["2016-07-08",7.9205,7.9422,7.7126,7.8599,18653024.0],["2016-07-11",7.8599,8.1892,7.859888553619385,7.9725,26162198.0],["2016-07-12",7.9725,8.1762,7.7516,8.1415,26592524.0],["2016-07-13",8.1415,8.3885,8.0809,8.1632,22980304.0],["2016-07-14",8.1632,8.3712,8.0592,8.3235,19796746.0],["2016-07-15",8.3235,8.3582,8.1502,8.1589,14931540.0],["2016-07-18",8.1589,8.1805,7.8296,7.8902,23035396.0],["2016-07-19",7.8902,8.0072,7.8296,7.9725,13731162.0],["2016-07-20",7.9725,8.0029,7.8816,7.9119,12406038.0],["2016-07-21",7.9119,8.0592,7.8686,7.8989,14653404.0],["2016-07-22",7.8989,7.9725,7.8642,7.8946,10940416.0],["2016-07-25",7.8946,7.9639,7.7819,7.8686,10554142.0],["2016-07-26",7.8686,7.9855,7.86855411529541,7.9639,10524030.0],["2016-07-27",7.9639,8.0809,7.197,7.3139,30611226.0],["2016-07-28",7.3139,7.3963,7.2013,7.3399,11445030.0],["2016-07-29",7.3399,7.3659,7.0106,7.1016,13782964.0],["2016-08-01",7.1016,7.3053,7.0193,7.2706,16664152.0],["2016-08-02",7.2706,7.3486,7.184,7.3269,9652574.0],["2016-08-03",7.3269,7.5003,7.2706,7.3183,11578048.0],["2016-08-04",7.3183,7.6692,7.2879,7.6562,24430280.0],["2016-08-05",7.6562,7.7472,7.5349,7.5782,17043250.0],["2016-08-08",7.5782,7.6562,7.4439,7.6432,8637228.0],["2016-08-09",7.6432,7.7689,7.5869,7.6606,9962924.0],["2016-08-10",7.6606,7.9595,7.660575866699219,7.8382,17861260.0],["2016-08-11",7.8382,7.8512,7.6476,7.6649,11738352.0],["2016-08-12",7.6649,7.664907455444336,7.3009,7.5826,20925020.0],["2016-08-15",7.5826,7.7559,7.4223,7.7342,15897326.0],["2016-08-16",7.7342,7.8599,7.6909,7.7256,12021382.0],["2016-08-17",7.7256,7.7776,7.6389,7.7559,11316454.0],["2016-08-18",7.7559,8.0245,7.7126,7.9639,20747338.0],["2016-08-19",7.9639,7.963876724243164,7.8166,7.8816,13270856.0],["2016-08-22",7.8816,8.0895,7.7342,7.7342,14391826.0],["2016-08-23",7.7342,7.8209,7.6302,7.7299,8727162.0],["2016-08-24",7.7299,7.8599,7.7256,7.7559,7623526.0],["2016-08-25",7.7559,7.9812,7.6736,7.9595,17861142.0],["2016-08-26",7.9595,8.0029,7.7992,7.8772,12706788.0],["2016-08-29",7.8772,7.8772196769714355,7.7126,7.7689,9903562.0],["2016-08-30",7.7689,7.8296,7.7472,7.7689,6352452.0],["2016-08-31",7.7689,7.8122,7.5479,7.5999,16487926.0],["2016-09-01",7.5999,7.6476,7.4699,7.4743,10384654.0],["2016-09-02",7.4743,7.5479,7.4483,7.5393,7268394.0],["2016-09-05",7.5393,7.6952,7.539254188537598,7.5782,7821700.0],["2016-09-06",7.5782,7.6519,7.4136,7.6432,11021736.0],["2016-09-07",7.6432,7.7386,7.5782,7.5826,10967624.0],["2016-09-08",7.5826,7.7256,7.5566,7.6909,9279060.0],["2016-09-09",7.6909,7.690904140472412,7.5263,7.5523,8901550.0],["2016-09-12",7.5523,7.552251815795898,7.2793,7.3096,8711780.0],["2016-09-13",7.3096,7.4179,7.3096,7.4006,4598548.0],["2016-09-14",7.4006,7.4916,7.3269,7.3659,4545042.0],["2016-09-19",7.3659,7.4613,7.36593770980835,7.4353,4015226.0],["2016-09-20",7.4353,7.5046,7.4136,7.4656,4128524.0],["2016-09-21",7.4656,7.5046,7.4396,7.4526,3768200.0],["2016-09-22",7.4526,7.5176,7.3659,7.3789,7235042.0],["2016-09-23",7.3789,7.4699,7.3659,7.3919,4780024.0],["2016-09-26",7.3919,7.4526,7.3009,7.3053,6106792.0],["2016-09-27",7.3053,7.3616,7.2143,7.3443,5652270.0],["2016-09-28",7.3443,7.4006,7.1883,7.2013,7299842.0],["2016-09-29",7.2013,7.3139,7.1926,7.223,5512038.0],["2016-09-30",7.223,7.2749,7.158,7.236,4894026.0],["2016-10-10",7.236,7.5306,7.235950469970703,7.5089,9011994.0],["2016-10-11",7.5089,7.6086,7.508923053741455,7.5609,10232126.0],["2016-10-12",7.5609,8.2715,7.560917854309082,7.9725,33287210.0],["2016-10-13",7.9725,8.0419,7.8426,7.9725,16848580.0],["2016-10-14",7.9725,8.0159,7.7256,7.8209,16322104.0],["2016-10-17",7.8209,7.9942,7.7126,7.8209,15714822.0],["2016-10-18",7.8209,7.9249,7.7386,7.9162,9995698.0],["2016-10-19",7.9162,7.9335,7.8079,7.8339,7732226.0],["2016-10-20",7.8339,7.9899,7.833889961242676,7.8816,9700110.0],["2016-10-21",7.8816,8.0809,7.7992,8.0592,21137846.0],["2016-10-24",8.0592,8.1415,7.9725,8.0809,16129226.0],["2016-10-25",8.0809,8.080864906311035,7.8729,7.9985,13557474.0],["2016-10-26",7.9985,8.0072,7.8469,7.8599,10121358.0],["2016-10-27",7.8599,7.9465,7.8426,7.8816,5662112.0],["2016-10-28",7.8816,7.8946,7.7428998947143555,7.7429,6939692.0],["2016-10-31",7.7429,7.7949,7.6476,7.7256,6198928.0],["2016-11-01",7.7256,7.8426,7.7255682945251465,7.8122,6522252.0],["2016-11-02",7.8122,8.1112,7.81222677230835,8.0679,22688010.0],["2016-11-03",8.0679,8.2325,7.9509,8.0462,20879848.0],["2016-11-04",8.0462,8.0939,7.9639,8.0549,9201848.0],["2016-11-07",8.0549,8.2932,8.0289,8.2239,20004732.0],["2016-11-08",8.2239,8.2585,8.0765,8.0939,11785380.0],["2016-11-09",8.0939,8.1545,7.8426,7.9119,13365092.0],["2016-11-10",7.9119,8.3842,7.911882400512695,8.2065,24127588.0],["2016-11-11",8.2065,8.9041,8.1545,8.7785,46871620.0],["2016-11-14",8.7785,8.778464317321777,8.3278,8.3842,32322128.0],["2016-11-15",8.3842,8.4448,8.1979,8.2975,21455920.0],["2016-11-16",8.2975,8.3885,8.2195,8.3582,18598992.0],["2016-11-17",8.3582,8.358172416687012,8.1112,8.2152,11686780.0],["2016-11-18",8.2152,8.2325,8.1112,8.1415,9340782.0],["2016-11-21",8.1415,8.2715,8.0375,8.1242,14010402.0],["2016-11-22",8.1242,8.2065,8.0419,8.1415,16178972.0],["2016-11-23",8.1415,8.1892,7.8122,7.8556,27485138.0],["2016-11-24",7.8556,7.9725,7.8122,7.8382,14538708.0],["2016-11-25",7.8382,7.8686,7.5912,7.8036,13072244.0],["2016-11-28",7.8036,7.9639,7.803560256958008,7.9292,12327172.0],["2016-11-29",7.9292,7.929216384887695,7.6259,7.6649,15881550.0],["2016-11-30",7.6649,7.7386,7.5393,7.7082,6869168.0],["2016-12-01",7.7082,7.7472,7.6346,7.6606,7529518.0],["2016-12-02",7.6606,7.7212,7.4179,7.4179,11597406.0],["2016-12-05",7.4179,7.5219,7.3703,7.4439,6691548.0],["2016-12-06",7.4439,7.4959,7.3963,7.4439,5126524.0],["2016-12-07",7.4439,7.6346,7.3876,7.5956,9712918.0],["2016-12-08",7.5956,7.6519,7.5176,7.5826,8116222.0],["2016-12-09",7.5826,7.6822,7.5393,7.6346,7905428.0],["2016-12-12",7.6346,7.7126,7.1276,7.132,11433868.0],["2016-12-13",7.132,7.1536,7.015,7.08,6442750.0],["2016-12-14",7.08,7.1623,7.041,7.067,4493756.0],["2016-12-15",7.067,7.2013,7.041,7.1146,5546998.0],["2016-12-16",7.1146,7.223,7.0713,7.158,5548658.0],["2016-12-19",7.158,7.1796,7.0626,7.106,4797222.0],["2016-12-20",7.106,7.1146,7.0453,7.067,3874590.0],["2016-12-21",7.067,7.21,7.066966533660889,7.1883,7379220.0],["2016-12-22",7.1883,7.2446,7.1536,7.1796,5954052.0],["2016-12-23",7.1796,7.2533,7.1363,7.145,6602206.0],["2016-12-26",7.145,7.192621231079102,7.054,7.1926,6236676.0],["2016-12-27",7.1926,7.2619,7.1146,7.2446,7773456.0],["2016-12-28",7.2446,7.2576,7.0193,7.067,7796144.0],["2016-12-29",7.067,7.093,6.846,6.885,11961908.0],["2016-12-30",6.885,6.9153,6.846,6.8677,5782604.0],["2017-01-03",6.8677,7.0583,6.8676533699035645,7.0106,7653880.0],["2017-01-04",7.0106,7.2576,7.01063871383667,7.2186,10215754.0],["2017-01-05",7.2186,7.3139,7.1753,7.2619,9417132.0],["2017-01-06",7.2619,7.2966,7.1753,7.2013,6243584.0],["2017-01-09",7.2013,7.2316,7.1406,7.2013,6525156.0],["2017-01-10",7.2013,7.3009,7.1666,7.1926,5266206.0],["2017-01-11",7.1926,7.300943374633789,7.1493,7.3009,8361596.0],["2017-01-12",7.3009,7.3053,7.079965114593506,7.08,9264208.0],["2017-01-13",7.08,7.171,7.0366,7.0756,6545642.0],["2017-01-16",7.0756,7.075632095336914,6.521,6.8547,9450808.0],["2017-01-17",6.8547,6.9066,6.638,6.8503,5336468.0],["2017-01-18",6.8503,6.8763,6.6597,6.6987,6722376.0],["2017-01-19",6.6987,6.781,6.6077,6.677,3919898.0],["2017-01-20",6.677,6.7983,6.6553,6.7377,4616978.0],["2017-01-23",6.7377,6.9586,6.716,6.8893,10689564.0],["2017-01-24",6.8893,6.9413,6.7723,6.781,7602558.0],["2017-01-25",6.781,6.8157,6.7333,6.7723,4572126.0],["2017-01-26",6.7723,7.0366,6.772329807281494,7.0236,9080244.0],["2017-02-03",7.0236,7.023637294769287,6.8503,6.8677,6962226.0],["2017-02-06",6.8677,6.928314685821533,6.807,6.9283,9101572.0],["2017-02-07",6.9283,6.9586,6.8417,6.898,7119174.0],["2017-02-08",6.898,6.9326,6.7593,6.9153,9211364.0],["2017-02-09",6.9153,7.0756,6.8893,7.041,12881186.0],["2017-02-10",7.041,7.0583,6.9586,7.0106,7857486.0],["2017-02-13",7.0106,7.2663,7.01063871383667,7.0323,11049878.0],["2017-02-14",7.0323,7.08,6.9673,7.054,7705940.0],["2017-02-15",7.054,7.05396842956543,6.8763,6.8807,10660536.0],["2017-02-16",6.8807,6.9846,6.8677,6.9413,6551776.0],["2017-02-17",6.9413,7.002,6.8547,6.885,7632350.0],["2017-02-20",6.885,6.954311370849609,6.8633,6.9543,5473966.0],["2017-02-21",6.9543,7.054,6.9153,7.0366,9948072.0],["2017-02-22",7.0366,7.0626,6.9326,7.0106,8405298.0],["2017-02-23",7.0106,7.4569,6.9326,7.2489,25428878.0],["2017-02-24",7.2489,7.24894905090332,7.093,7.145,13981390.0],["2017-02-27",7.145,7.3529,7.1146,7.2576,20537972.0],["2017-02-28",7.2576,7.4786,7.2143,7.4353,23682862.0],["2017-03-01",7.4353,7.5219,7.3443,7.4743,18457166.0],["2017-03-02",7.4743,7.474259376525879,7.2793,7.2966,14203174.0],["2017-03-03",7.2966,7.5046,7.197,7.4829,17316364.0],["2017-03-06",7.4829,7.5219,7.4093,7.4743,13111172.0],["2017-03-07",7.4743,7.4786,7.3053,7.3486,14322430.0],["2017-03-08",7.3486,7.3616,7.2013,7.2576,10774926.0],["2017-03-09",7.2576,7.2923,7.1796,7.2663,8025268.0],["2017-03-10",7.2663,7.2879,7.2056,7.2489,5504998.0],["2017-03-13",7.2489,7.2923,7.1233,7.2923,8217634.0],["2017-03-14",7.2923,7.3139,7.236,7.2489,5929362.0],["2017-03-15",7.2489,7.3443,7.197,7.2706,6866072.0],["2017-03-16",7.2706,7.3313,7.2316,7.2836,10738608.0],["2017-03-17",7.2836,7.2966,7.132,7.1623,10472032.0],["2017-03-20",7.1623,7.21,7.1103,7.1926,6011578.0],["2017-03-21",7.1926,7.2489,7.1536,7.2316,5735072.0],["2017-03-22",7.2316,7.2793,7.1623,7.2186,6362860.0],["2017-03-23",7.2186,7.223,6.9846,7.08,10476098.0],["2017-03-24",7.08,7.079965114593506,6.9933,7.0323,7808398.0],["2017-03-27",7.0323,7.0453,6.9673,6.976,7868532.0],["2017-03-28",6.976,7.0236,6.794,6.8027,13128400.0],["2017-03-29",6.8027,6.9543,6.742,6.8113,10140714.0],["2017-03-30",6.8113,7.1493,6.811326026916504,6.8893,24264768.0],["2017-03-31",6.8893,7.0063,6.7593,6.7853,15293662.0],["2017-04-05",6.7853,6.9846,6.742,6.976,10217458.0],["2017-04-06",6.976,7.0106,6.9326,6.9976,8594724.0],["2017-04-07",6.9976,7.0063,6.911,7.002,8128070.0],["2017-04-10",7.002,7.002,6.8807,6.911,7910450.0],["2017-04-11",6.911,7.0886,6.8677,7.0756,13102296.0],["2017-04-12",7.0756,7.119,7.0106,7.0236,10306656.0],["2017-04-13",7.0236,7.0713,6.9326,6.9543,6952794.0],["2017-04-14",6.9543,6.9846,6.7897,6.8243,6998730.0],["2017-04-17",6.8243,6.9066,6.7593,6.8157,4246812.0],["2017-04-18",6.8157,6.885,6.646675109863281,6.6467,6188986.0],["2017-04-19",6.6467,6.7073,6.5514,6.6813,6511386.0],["2017-04-20",6.6813,6.7247,6.6293,6.69,3477378.0],["2017-04-21",6.69,6.7203,6.5687,6.5817,4511512.0],["2017-04-24",6.5817,6.581681251525879,6.369369029998779,6.3694,7918126.0],["2017-04-25",6.3694,6.534,6.369369029998779,6.4257,5384882.0],["2017-04-26",6.4257,6.5254,6.4084,6.4344,4060874.0],["2017-04-27",6.4344,6.6293,6.378,6.612,7640876.0],["2017-04-28",6.612,6.6683,6.5514,6.6423,4298906.0],["2017-05-02",6.6423,6.6683,6.586,6.6207,4387760.0],["2017-05-03",6.6207,6.7247,6.5947,6.638,4964094.0],["2017-05-04",6.638,6.69,6.586,6.6033,3846510.0],["2017-05-05",6.6033,6.7377,6.586,6.6467,6360526.0],["2017-05-08",6.6467,6.6597,6.4387,6.4517,6034124.0],["2017-05-09",6.4517,6.625,6.451694965362549,6.6163,5877858.0],["2017-05-10",6.6163,6.6467,6.417,6.4517,4763412.0],["2017-05-11",6.4517,6.5384,6.3824,6.5037,5624112.0],["2017-05-12",6.5037,6.521,6.378,6.443,3996008.0],["2017-05-15",6.443,6.521,6.4257,6.4344,2486600.0],["2017-05-16",6.4344,6.6077,6.3737,6.599,5811600.0],["2017-05-17",6.599,6.6293,6.534,6.5514,6495128.0],["2017-05-18",6.5514,6.551351070404053,6.469,6.4734,3634266.0],["2017-05-19",6.4734,6.521,6.4474,6.4734,2932174.0],["2017-05-22",6.4734,6.508,6.1267,6.1961,6648740.0],["2017-05-23",6.1961,6.1961,5.892750263214111,5.8928,8866840.0],["2017-05-24",5.8928,6.0227,5.8234,6.0011,4717188.0],["2017-05-25",6.0011,6.0921,5.9144,6.0661,3626880.0],["2017-05-26",6.0661,6.0964,5.9837,5.9881,3926280.0],["2017-05-31",5.9881,6.0921,5.9447,5.9491,4053860.0],["2017-06-01",5.9491,6.0097,5.8927,5.9101,4402884.0],["2017-06-02",5.9101,6.0531,5.7758,5.9577,5829440.0],["2017-06-05",5.9577,6.0444,5.9577436447143555,6.0314,4031936.0],["2017-06-06",6.0314,6.0704,5.9967,6.0704,5119788.0],["2017-06-07",6.0704,6.2394,6.0227,6.2394,6758424.0],["2017-06-08",6.2394,6.2697,6.1787,6.2047,4331218.0],["2017-06-09",6.2047,6.2221,6.0921,6.1874,4025230.0],["2017-06-12",6.1874,6.187386989593506,5.9924,6.0184,3895082.0],["2017-06-13",6.0184,6.2524,6.018404006958008,6.2221,6557554.0],["2017-06-14",6.2221,6.3044,6.1441,6.2307,5800462.0],["2017-06-15",6.2307,6.3737,6.2047,6.3304,5899376.0],["2017-06-16",6.3304,6.443,6.274,6.3434,5115862.0],["2017-06-19",6.3434,6.365,6.2957,6.3434,3146888.0],["2017-06-20",6.3434,6.3824,6.3044,6.313,4131188.0],["2017-06-21",6.313,6.3477,6.2134,6.2567,4387606.0],["2017-06-22",6.2567,6.3347,6.170056343078613,6.1701,4409736.0],["2017-06-23",6.1701,6.3564,6.1527,6.3044,5466740.0],["2017-06-26",6.3044,6.443,6.1831,6.4387,7812560.0],["2017-06-27",6.4387,6.4907,6.3824,6.4344,4809962.0],["2017-06-28",6.4344,6.4734,6.365,6.4257,4397706.0],["2017-06-29",6.4257,6.482,6.352,6.3824,5206104.0],["2017-06-30",6.3824,6.443,6.3477,6.4257,3555990.0],["2017-07-03",6.4257,6.4517,6.365,6.4257,5006572.0],["2017-07-04",6.4257,6.443,6.3824,6.4214,2992730.0],["2017-07-05",6.4214,6.5817,6.4127,6.5687,7389404.0],["2017-07-06",6.5687,6.5817,6.469,6.547,7407832.0],["2017-07-07",6.547,6.664,6.4777,6.6207,8117540.0],["2017-07-10",6.6207,6.7203,6.6077,6.69,10728444.0],["2017-07-11",6.69,6.7333,6.555683612823486,6.5557,8733170.0],["2017-07-12",6.5557,6.6033,6.4257,6.547,6663474.0],["2017-07-13",6.547,6.6423,6.456,6.586,6919224.0],["2017-07-14",6.586,6.6423,6.5037,6.5427,3866398.0],["2017-07-17",6.5427,6.56,6.1354,6.4127,10593102.0],["2017-07-18",6.4127,6.5643,6.248,6.5557,8789088.0],["2017-07-19",6.5557,6.8287,6.5297,6.781,13074508.0],["2017-07-20",6.781,6.8807,6.716,6.8243,11364916.0],["2017-07-21",6.8243,6.8503,6.716,6.7897,5461978.0],["2017-07-24",6.7897,6.82,6.7073,6.781,5343472.0],["2017-07-25",6.781,6.780994415283203,6.599,6.6943,7451456.0],["2017-07-26",6.6943,6.989,6.694336891174316,6.9196,17619092.0],["2017-07-27",6.9196,6.919647693634033,6.7377,6.8807,8635340.0],["2017-07-28",6.8807,7.0626,6.8113,6.9976,10366444.0],["2017-07-31",6.9976,7.4873,6.997640609741211,7.4006,29762956.0],["2017-08-01",7.4006,7.400600433349609,7.2056,7.3139,18207312.0],["2017-08-02",7.3139,7.313942909240723,7.132,7.171,13889554.0],["2017-08-03",7.171,7.3053,7.106,7.2706,10793020.0],["2017-08-04",7.2706,7.2882,7.0820512771606445,7.0821,12073398.0],["2017-08-07",7.0821,7.1785,6.9505,7.1522,10547260.0],["2017-08-08",7.1522,7.3013,7.0689,7.2048,14374020.0],["2017-08-09",7.2048,7.3189,7.1654,7.2662,12838792.0],["2017-08-10",7.2662,7.266228199005127,7.0163,7.0689,10927494.0],["2017-08-11",7.0689,7.068896293640137,6.7532,6.8058,10909754.0],["2017-08-14",6.8058,7.1084,6.7795,7.104,9818242.0],["2017-08-15",7.104,7.2268,7.0382,7.1171,8576728.0],["2017-08-16",7.1171,7.1654,7.0645,7.104,6899534.0],["2017-08-17",7.104,7.275,7.103977203369141,7.1434,10573954.0],["2017-08-18",7.1434,7.1741,7.047,7.0821,5937162.0],["2017-08-21",7.0821,7.1259,6.9768,7.104,8527504.0],["2017-08-22",7.104,7.2048,7.0338,7.1873,8393406.0],["2017-08-23",7.1873,7.2136,7.025,7.0777,7373380.0],["2017-08-24",7.0777,7.0952,6.9987,7.0338,6353908.0],["2017-08-25",7.0338,7.1741,7.0207,7.1654,8038906.0],["2017-08-28",7.1654,7.6653,7.165369510650635,7.6258,39298758.0],["2017-08-29",7.6258,7.6477,7.503,7.5644,24283512.0],["2017-08-30",7.5644,7.6127,7.4986,7.5644,14593386.0],["2017-08-31",7.5644,7.9722,7.5644,7.9328,38759300.0],["2017-09-01",7.9328,7.9986,7.81,7.9065,32081148.0],["2017-09-04",7.9065,7.9722,7.7179,7.8451,19786562.0],["2017-09-05",7.8451,7.9591,7.6521,7.924,25067268.0],["2017-09-06",7.924,8.2222,7.7661,8.0512,30767824.0],["2017-09-07",8.0512,8.2441,7.9372,7.9722,28376996.0],["2017-09-08",7.9722,8.2748,7.9021,8.2441,30690048.0],["2017-09-11",8.2441,8.8975,8.2047,8.7484,43911108.0],["2017-09-12",8.7484,8.74841594696045,8.3537,8.3932,39557110.0],["2017-09-13",8.3932,8.5686,8.3406,8.4897,18406490.0],["2017-09-14",8.4897,8.4985,8.209,8.2967,25379244.0],["2017-09-15",8.2967,8.3143,8.038,8.0731,18304422.0],["2017-09-18",8.0731,8.3011,7.9591,8.2178,20182940.0],["2017-09-19",8.2178,8.21781063079834,7.981,8.0863,15334232.0],["2017-09-20",8.0863,8.2924,7.9722,8.266,25716496.0],["2017-09-21",8.266,8.4634,8.1564,8.2003,24243200.0],["2017-09-22",8.2003,8.2134,7.7135,7.7837,30005438.0],["2017-09-25",7.7837,7.8845,7.4899,7.5293,19879680.0],["2017-09-26",7.5293,7.6653,7.3408,7.525,9776002.0],["2017-09-27",7.525,7.8231,7.3671,7.6653,15677928.0],["2017-09-28",7.6653,8.3143,7.6039,7.9635,35658888.0],["2017-09-29",7.9635,7.963470935821533,7.7267,7.8407,18334052.0],["2017-10-09",7.8407,7.9459,7.6477,7.8231,19216610.0],["2017-10-10",7.8231,7.823145389556885,7.6653,7.7442,12716760.0],["2017-10-11",7.7442,7.753,7.5425,7.5951,13147832.0],["2017-10-12",7.5951,7.59511661529541,7.2443,7.3408,18759534.0],["2017-10-13",7.3408,7.340775489807129,6.99,7.2531,18986990.0],["2017-10-16",7.2531,7.5951,7.0601,7.4986,23998774.0],["2017-10-17",7.4986,7.498642444610596,7.218,7.2706,13886466.0],["2017-10-18",7.2706,7.3145,7.0601,7.0864,9800768.0],["2017-10-19",7.0864,7.104,6.9286,6.9461,7973602.0],["2017-10-20",6.9461,7.0601,6.8496,7.0075,10345134.0],["2017-10-23",7.0075,7.007503032684326,6.8584,6.9637,7807350.0],["2017-10-24",6.9637,7.1215,6.9373,7.0777,9869396.0],["2017-10-25",7.0777,7.104,6.9637,7.025,7648508.0],["2017-10-26",7.025,7.1215,7.0163,7.0777,8016608.0],["2017-10-27",7.0777,7.1391,7.0163,7.0601,7558740.0],["2017-10-30",7.0601,7.060125350952148,6.6304,6.6567,11607808.0],["2017-10-31",6.6567,6.7005,6.5076,6.6918,8577522.0],["2017-11-01",6.6918,6.8409,6.691771030426025,6.8146,8256354.0],["2017-11-02",6.8146,6.8233,6.6742,6.6742,6098282.0],["2017-11-03",6.6742,6.7269,6.4988,6.5339,6705452.0],["2017-11-06",6.5339,6.6304,6.5076,6.6216,4107490.0],["2017-11-07",6.6216,6.8847,6.6128,6.8058,8403010.0],["2017-11-08",6.8058,6.8584,6.7356,6.7532,6134104.0],["2017-11-09",6.7532,6.8321,6.6742,6.8146,4334466.0],["2017-11-10",6.8146,6.8146,6.7181,6.7269,5406068.0],["2017-11-13",6.7269,6.7882,6.5778,6.6128,8425654.0],["2017-11-14",6.6128,6.7532,6.6041,6.6392,5621658.0],["2017-11-15",6.6392,6.6567,6.5076,6.5339,6438334.0],["2017-11-16",6.5339,6.5778,6.4988,6.5164,4499750.0],["2017-11-17",6.5164,6.5514,6.148,6.1743,10120940.0],["2017-11-20",6.1743,6.2445,6.0691,6.2269,5100841.0],["2017-11-21",6.2269,6.226943016052246,6.1217,6.1392,4410090.0],["2017-11-22",6.1392,6.1919,6.0778,6.1129,3877802.0],["2017-11-23",6.1129,6.3936,6.0866,6.1568,8487904.0],["2017-11-24",6.1568,6.2708,6.0515,6.2357,4887550.0],["2017-11-27",6.2357,6.3146,6.2006,6.262,6645516.0],["2017-11-28",6.262,6.376,6.2182,6.3234,6020714.0],["2017-11-29",6.3234,6.4111,6.2445,6.4024,7796273.0],["2017-11-30",6.4024,6.4374,6.2533,6.2708,5648985.0],["2017-12-01",6.2708,6.3059,6.2094,6.2357,4870768.0],["2017-12-04",6.2357,6.3234,6.2094,6.2971,4746314.0],["2017-12-05",6.2971,6.297104835510254,6.034,6.0866,5286416.0],["2017-12-06",6.0866,6.0866169929504395,5.8586,6.0603,7156578.0],["2017-12-07",6.0603,6.1568,5.9726,6.0954,4402392.0],["2017-12-08",6.0954,6.1392,6.0077,6.0954,2979300.0],["2017-12-11",6.0954,6.262,6.0691,6.2445,4946302.0],["2017-12-12",6.2445,6.3936,6.2182,6.2971,8177018.0],["2017-12-13",6.2971,6.4901,6.2269,6.4813,11433218.0],["2017-12-14",6.4813,6.5778,6.3322,6.5339,10084128.0],["2017-12-15",6.5339,6.533904552459717,6.2971,6.3146,7209928.0],["2017-12-18",6.3146,6.3848,6.262,6.3673,4103554.0],["2017-12-19",6.3673,6.4111,6.2971,6.3585,4014411.0],["2017-12-20",6.3585,6.3585,6.0428,6.1392,7103464.0],["2017-12-21",6.1392,6.2182,6.0691,6.1831,3863200.0],["2017-12-22",6.1831,6.2094,6.0954,6.1217,3591000.0],["2017-12-25",6.1217,6.2094,6.0077,6.0866,3800449.0],["2017-12-26",6.0866,6.1129,5.9989,6.0691,4466202.0],["2017-12-27",6.0691,6.2094,6.0428,6.148,5170800.0],["2017-12-28",6.148,6.3936,6.1392,6.3497,10198362.0],["2017-12-29",6.3497,6.349727153778076,6.262,6.3322,4636582.0],["2018-01-02",6.3322,6.3585,6.2357,6.3234,7036082.0],["2018-01-03",6.3234,6.4111,6.3059,6.3322,8686527.0],["2018-01-04",6.3322,6.3497,6.2445,6.341,6832001.0],["2018-01-05",6.341,6.4637,6.2883,6.3059,8324000.0],["2018-01-08",6.3059,6.3497,6.2182,6.3322,8224575.0],["2018-01-09",6.3322,6.332186698913574,6.1831,6.2006,6498475.0],["2018-01-10",6.2006,6.2357,6.1042,6.1568,5688908.0],["2018-01-11",6.1568,6.2094,6.1392,6.2006,3266602.0],["2018-01-12",6.2006,6.3673,6.200632095336914,6.2445,7060110.0],["2018-01-15",6.2445,6.244483470916748,6.034,6.0428,5812500.0],["2018-01-16",6.0428,6.1217,6.0077,6.1129,4526075.0],["2018-01-17",6.1129,6.148,5.9901,6.034,5252983.0],["2018-01-18",6.034,6.0778,5.9726,5.9814,4209700.0],["2018-01-19",5.9814,6.0866,5.981373310089111,6.0252,3844766.0],["2018-01-22",6.0252,6.2094,5.8235,6.1568,17858718.0],["2018-01-23",6.1568,6.1656,6.0691,6.1217,8033800.0],["2018-01-24",6.1217,6.1568,6.0603,6.1392,8570693.0],["2018-01-25",6.1392,6.4023,6.13923978805542,6.3322,22737519.0],["2018-01-26",6.3322,6.6304,6.2445,6.5602,29996194.0],["2018-01-29",6.5602,6.560216426849365,6.4023,6.4462,17058690.0],["2018-01-30",6.4462,6.5251,6.3585,6.4462,9122508.0],["2018-01-31",6.4462,6.446200847625732,6.0954,6.1656,14462730.0],["2018-02-01",6.1656,6.1831,5.5516,5.5516,34791548.0],["2018-02-02",5.5516,5.6481,5.3499,5.6042,12141540.0],["2018-02-05",5.6042,5.604248523712158,5.4201,5.4902,6361698.0],["2018-02-06",5.4902,5.5078,5.0079,5.0517,11459322.0],["2018-02-07",5.0517,5.2797,5.0166,5.157,8676841.0],["2018-02-08",5.157,5.2973,5.0868,5.2797,6690982.0],["2018-02-09",5.2797,5.3061,5.078,5.1394,8741716.0],["2018-02-12",5.1394,5.5692,5.1394195556640625,5.5165,12332521.0],["2018-02-13",5.5165,5.7183,5.516545295715332,5.5604,13883740.0],["2018-02-14",5.5604,5.6393,5.4464,5.5955,4867152.0],["2018-02-22",5.5955,5.7007,5.5692,5.6306,5249190.0],["2018-02-23",5.6306,5.6306,5.5341,5.6306,4653261.0],["2018-02-26",5.6306,5.7446,5.63055944442749,5.7095,7389764.0],["2018-02-27",5.7095,5.8147,5.6744,5.6744,8620773.0],["2018-02-28",5.6744,5.7709,5.5779,5.7446,8446656.0],["2018-03-01",5.7446,5.7621,5.6656,5.7533,5699036.0],["2018-03-02",5.7533,5.8147,5.5955,5.6218,10140754.0],["2018-03-05",5.6218,5.7797,5.613,5.7358,8324114.0],["2018-03-06",5.7358,6.2708,5.735803604125977,6.0603,18477180.0],["2018-03-07",6.0603,6.1129,5.9463,5.9638,9082962.0],["2018-03-08",5.9638,6.0252,5.8849,5.9288,6063225.0],["2018-03-09",5.9288,6.1743,5.928751468658447,6.0954,12365447.0],["2018-03-12",6.0954,6.2357,6.0953874588012695,6.1743,9850400.0],["2018-03-13",6.1743,6.1831,6.069077491760254,6.0691,7657025.0],["2018-03-14",6.0691,6.5164,6.0428,6.3322,28585594.0],["2018-03-15",6.3322,6.3848,6.2006,6.262,14265785.0],["2018-03-16",6.262,6.3234,6.2006,6.2269,9760302.0],["2018-03-19",6.2269,6.2883,6.1743,6.2094,8233418.0],["2018-03-20",6.2094,6.2182,6.0778,6.1568,9544949.0],["2018-03-21",6.1568,6.2094,6.0165,6.0428,7338796.0],["2018-03-22",6.0428,6.3848,5.9901,6.1743,19487826.0],["2018-03-23",6.1743,6.174320220947266,5.5867,5.6481,14690918.0],["2018-03-26",5.6481,5.788425445556641,5.4025,5.7884,8254711.0],["2018-03-27",5.7884,5.9726,5.788425445556641,5.8937,7050674.0],["2018-03-28",5.8937,5.9288,5.7972,5.841,5731224.0],["2018-03-29",5.841,5.92,5.806,5.8586,5704004.0],["2018-03-30",5.8586,5.9814,5.841,5.9375,7148702.0],["2018-04-02",5.9375,6.1831,5.9112,6.0428,9757305.0],["2018-04-03",6.0428,6.1305,5.9463,6.0515,7887793.0],["2018-04-04",6.0515,6.0954,5.928751468658447,5.9288,5618995.0],["2018-04-09",5.9288,5.9989,5.8235,5.9726,6220549.0],["2018-04-10",5.9726,6.0077,5.8937,5.9814,5727173.0],["2018-04-11",5.9814,6.0691,5.981373310089111,6.0077,5560257.0],["2018-04-12",6.0077,6.1305,5.9638,6.1217,7141818.0],["2018-04-13",6.1217,6.1743,6.034,6.0428,5796316.0],["2018-04-16",6.0428,6.1392,6.0077,6.0603,6869212.0],["2018-04-17",6.0603,6.0866,5.7884,5.8147,7703668.0],["2018-04-18",5.8147,6.0515360832214355,5.6832,6.0515,7357026.0],["2018-04-19",6.0515,6.3059,6.0515360832214355,6.2796,21103605.0],["2018-04-20",6.2796,6.279564380645752,6.0691,6.1919,12091401.0],["2018-04-23",6.1919,6.2269,6.1042,6.1831,6799992.0],["2018-04-24",6.1831,6.3497,6.183091163635254,6.2708,11646156.0],["2018-04-25",6.2708,6.27079439163208,6.1129,6.1568,9156608.0],["2018-04-26",6.1568,6.1919,6.0691,6.1656,7887144.0],["2018-04-27",6.1656,6.2006,6.0603,6.0866,4859838.0],["2018-05-02",6.0866,6.1305,5.8937,5.9814,5642342.0],["2018-05-03",5.9814,6.0428,5.9024,6.034,4284600.0],["2018-05-04",6.034,6.0691,5.9551,6.0077,4960462.0],["2018-05-07",6.0077,6.1217,6.007683753967285,6.0954,5914862.0],["2018-05-08",6.0954,6.262,6.0953874588012695,6.1743,6262300.0],["2018-05-09",6.1743,6.4637,6.174320220947266,6.2883,16739820.0],["2018-05-10",6.2883,6.3673,6.2445,6.2883,10642626.0],["2018-05-11",6.2883,6.341,6.1919,6.2269,8100552.0],["2018-05-14",6.2269,6.2796,6.1568,6.2357,6541057.0],["2018-05-15",6.2357,6.2708,6.1656,6.262,7041077.0],["2018-05-16",6.262,6.262024402618408,6.16555118560791,6.1656,5607449.0],["2018-05-17",6.1656,6.2094,6.0778,6.1042,5209720.0],["2018-05-18",6.1042,6.1568,6.0778,6.148,3764137.0],["2018-05-21",6.148,6.262,6.148009300231934,6.2357,5364567.0],["2018-05-22",6.2357,6.2971,6.1919,6.2883,7948626.0],["2018-05-23",6.2883,6.28833532333374,6.16555118560791,6.1656,6098635.0],["2018-05-24",6.1656,6.2269,6.1042,6.1217,4384300.0],["2018-05-25",6.1217,6.1568,5.9638,5.9814,6861077.0],["2018-05-28",5.9814,6.0428,5.9463,5.9726,3332962.0],["2018-05-29",5.9726,6.0252,5.884899616241455,5.8849,3584746.0],["2018-05-30",5.8849,5.884899616241455,5.5692,5.613,5710122.0],["2018-05-31",5.613,5.7797,5.61301851272583,5.7095,4318724.0],["2018-06-01",5.7095,5.7709,5.6481,5.7183,2622220.0],["2018-06-04",5.7183,5.7797,5.692,5.7183,2770200.0],["2018-06-05",5.7183,5.9463,5.718262672424316,5.9463,4878705.0],["2018-06-06",5.9463,5.9989,5.9024,5.9463,3541950.0],["2018-06-07",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-06-08",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-06-11",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-06-12",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-06-13",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-06-14",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-06-15",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-06-19",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-06-20",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-06-21",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-06-22",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-06-25",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-06-26",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-06-27",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-06-28",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-06-29",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-07-02",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-07-03",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-07-04",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-07-05",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-07-06",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-07-09",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-07-10",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-07-11",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-07-12",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-07-13",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-07-16",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-07-17",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-07-18",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-07-19",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-07-20",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-07-23",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-07-24",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-07-25",5.9463,5.9463,5.946292400360107,5.9463,0.0],["2018-07-26",5.9463,6.037128925323486,5.946292400360107,6.0371,0.0],["2018-07-27",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-07-30",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-07-31",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-01",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-02",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-03",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-06",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-07",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-08",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-09",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-10",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-13",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-14",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-15",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-16",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-17",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-20",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-21",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-22",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-23",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-24",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-27",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-28",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-29",6.0371,6.037128925323486,6.0371,6.0371,0.0],["2018-08-30",6.0371,6.1885,5.4405,5.9303,24572683.0],["2018-08-31",5.9303,5.930276870727539,5.3337,5.3782,16434939.0],["2018-09-03",5.3782,5.378208637237549,5.0398,5.1645,9055265.0],["2018-09-04",5.1645,5.1912,5.0577,5.1467,6646727.0],["2018-09-05",5.1467,5.2892,5.022,5.12,6509808.0],["2018-09-06",5.12,5.1645,5.0398,5.0487,4326073.0],["2018-09-07",5.0487,5.1289,4.9063,4.9419,5513336.0],["2018-09-10",4.9419,4.9508,4.7104,4.7193,5106602.0],["2018-09-11",4.7193,4.7994,4.6481,4.746,3036804.0],["2018-09-12",4.746,5.0933,4.7282,4.933,8400214.0],["2018-09-13",4.933,5.0131,4.8529,4.9419,4873259.0],["2018-09-14",4.9419,4.9953,4.8885,4.9063,3625540.0],["2018-09-17",4.9063,4.9419,4.8439,4.8885,2399700.0],["2018-09-18",4.8885,5.1912,4.888470649719238,5.022,6551187.0],["2018-09-19",5.022,5.0398,4.9508,5.0042,5468889.0],["2018-09-20",5.0042,5.022,4.924088478088379,4.9241,3469125.0],["2018-09-21",4.9241,5.0042,4.8885,4.9864,4751616.0],["2018-09-25",4.9864,4.9864182472229,4.8172,4.8439,5244400.0],["2018-09-26",4.8439,4.8885,4.7549,4.7994,6762947.0],["2018-09-27",4.7994,4.8439,4.6926,4.7015,5380600.0],["2018-09-28",4.7015,4.7994,4.701480388641357,4.7638,4862420.0],["2018-10-08",4.7638,4.763810634613037,4.5857,4.5857,5624389.0],["2018-10-09",4.5857,4.6392,4.4344,4.4878,6671524.0],["2018-10-10",4.4878,4.5145,4.4522,4.5056,4166013.0],["2018-10-11",4.5056,4.505585670471191,4.051465034484863,4.0515,8305152.0],["2018-10-12",4.0515,4.0782,3.6953,4.0069,10605821.0],["2018-10-15",4.0069,4.1316,3.8021,3.8645,8794367.0],["2018-10-16",3.8645,3.9357,3.811,3.8378,5717590.0],["2018-10-17",3.8378,3.9357,3.8289,3.909,5203790.0],["2018-10-18",3.909,3.9089953899383545,3.7487,3.7576,4070746.0],["2018-10-19",3.7576,3.8289,3.633,3.811,6085960.0],["2018-10-22",3.811,4.1672,3.8110485076904297,4.1049,11451100.0],["2018-10-23",4.1049,4.3809,4.0337,4.0871,18468369.0],["2018-10-24",4.0871,4.2385,4.0515,4.1049,9625290.0],["2018-10-25",4.1049,4.104891777038574,3.9001,4.0515,7064802.0],["2018-10-26",4.0515,4.3453,4.0337,4.2296,15964430.0],["2018-10-29",4.2296,4.229551792144775,4.0782,4.1227,8668288.0],["2018-10-30",4.1227,4.1761,4.0515,4.1316,5271528.0],["2018-10-31",4.1316,4.2919,4.1316,4.1761,8737447.0],["2018-11-01",4.1761,4.2474,4.1583,4.1761,7399500.0],["2018-11-02",4.1761,4.3809,4.1761250495910645,4.3631,10532600.0],["2018-11-05",4.3631,4.4522,4.3275,4.4254,9447008.0],["2018-11-06",4.4254,4.4344,4.3186,4.3898,6247526.0],["2018-11-07",4.3898,4.5501,4.389829635620117,4.4878,8626784.0],["2018-11-08",4.4878,4.5145,4.3453,4.3453,7512112.0],["2018-11-09",4.3453,4.4967,4.3186,4.47,8414778.0],["2018-11-12",4.47,4.576820373535156,4.4522,4.5768,7404844.0],["2018-11-13",4.5768,4.7104,4.4967,4.7015,8944282.0],["2018-11-14",4.7015,4.8796,4.6659,4.7282,9909017.0],["2018-11-15",4.7282,4.9152,4.6659,4.8707,13115280.0],["2018-11-16",4.8707,5.1378,4.870662689208984,5.1378,16191116.0],["2018-11-19",5.1378,5.191217422485352,5.0398,5.1912,11328193.0],["2018-11-20",5.1912,5.191217422485352,5.1912,5.1912,0.0],["2018-11-21",5.1912,5.191217422485352,4.8083,5.0577,9083589.0],["2018-11-22",5.0577,5.0577,4.8796,4.9152,8334183.0],["2018-11-23",4.9152,5.0666,4.6392,4.6659,11416014.0],["2018-11-26",4.6659,4.8172,4.559,4.6926,7307969.0],["2018-11-27",4.6926,4.8885,4.6925764083862305,4.8439,7908473.0],["2018-11-28",4.8439,4.8796,4.7193,4.8172,5886716.0],["2018-11-29",4.8172,4.9063,4.6481,4.6926,5633838.0],["2018-11-30",4.6926,4.7727,4.6391,4.746,4674742.0],["2018-12-03",4.746,4.9953,4.746001243591309,4.8974,6941211.0],["2018-12-04",4.8974,4.9063,4.8083,4.8529,5091952.0],["2018-12-05",4.8529,4.852853775024414,4.7104,4.7549,6509204.0],["2018-12-06",4.7549,4.75490665435791,4.5857,4.6124,5653256.0],["2018-12-07",4.6124,4.9241,4.6124,4.8618,13530148.0],["2018-12-10",4.8618,4.861758232116699,4.6926,4.7638,6893464.0],["2018-12-11",4.7638,4.7727,4.6837,4.7104,4479871.0],["2018-12-12",4.7104,4.7549,4.6748,4.7104,3141702.0],["2018-12-13",4.7104,4.7638,4.6659,4.7104,4594000.0],["2018-12-14",4.7104,4.7371,4.523394584655762,4.5234,5469100.0],["2018-12-17",4.5234,4.5679,4.3453,4.3987,8090800.0],["2018-12-18",4.3987,4.4789,4.2563,4.3097,8672540.0],["2018-12-19",4.3097,4.4165,4.309689998626709,4.3364,4845179.0],["2018-12-20",4.3364,4.3809,4.283,4.3275,3559409.0],["2018-12-21",4.3275,4.3898,4.3186,4.3542,3314200.0],["2018-12-24",4.3542,4.3809,4.2919,4.3631,4585213.0],["2018-12-25",4.3631,4.36311674118042,4.1138,4.2474,7330465.0],["2018-12-26",4.2474,4.2741,4.185,4.2117,4949004.0],["2018-12-27",4.2117,4.3097,4.1583,4.1672,4726133.0],["2018-12-28",4.1672,4.2117,4.122699737548828,4.1227,3361313.0],["2019-01-02",4.1227,4.1583,4.0782,4.1227,3338900.0],["2019-01-03",4.1227,4.3097,4.096,4.2206,4798708.0],["2019-01-04",4.2206,4.372,4.1316,4.3186,5390103.0],["2019-01-07",4.3186,4.567916393280029,4.318593978881836,4.5679,9982464.0],["2019-01-08",4.5679,4.5857,4.4789,4.5056,6876195.0],["2019-01-09",4.5056,4.5679,4.4789,4.4967,4967490.0],["2019-01-10",4.4967,4.5234,4.4433,4.4611,4080792.0],["2019-01-11",4.4611,4.6837,4.4344,4.5946,8545268.0],["2019-01-14",4.5946,4.59462833404541,4.47,4.5234,6432109.0],["2019-01-15",4.5234,4.612436771392822,4.523394584655762,4.6124,6517850.0],["2019-01-16",4.6124,4.612436771392822,4.4878,4.5234,4470506.0],["2019-01-17",4.5234,4.5501,4.47,4.4789,3740868.0],["2019-01-18",4.4789,4.5412,4.47,4.5234,3406658.0],["2019-01-21",4.5234,4.5768,4.4967,4.5145,4596216.0],["2019-01-22",4.5145,4.5323,4.1672,4.2028,23504583.0],["2019-01-23",4.2028,4.3542,4.1939,4.3453,10639974.0],["2019-01-24",4.3453,4.47,4.283,4.4165,10673599.0],["2019-01-25",4.4165,4.4254,4.3364,4.3453,5616106.0],["2019-01-28",4.3453,4.4076,4.2563,4.2741,4806011.0],["2019-01-29",4.2741,4.274073123931885,4.0871,4.1761,6126906.0],["2019-01-30",4.1761,4.2028,4.1138,4.1583,4231900.0],["2019-01-31",4.1583,4.1672,4.0426,4.0515,6718211.0],["2019-02-01",4.0515,4.1939,4.051465034484863,4.1761,3621040.0],["2019-02-11",4.1761,4.3631,4.1761,4.3542,7425744.0],["2019-02-12",4.3542,4.3898,4.3186,4.3631,5676230.0],["2019-02-13",4.3631,4.5145,4.3453,4.4878,8933954.0],["2019-02-14",4.4878,4.5145,4.4522,4.4967,6336145.0],["2019-02-15",4.4967,4.5768,4.47,4.4967,6617200.0],["2019-02-18",4.4967,4.7282,4.496681213378906,4.7104,13481275.0],["2019-02-19",4.7104,4.8083,4.6035,4.6837,14099885.0],["2019-02-20",4.6837,4.7816,4.6392,4.6926,11765200.0],["2019-02-21",4.6926,4.8707,4.6837,4.7282,16054464.0],["2019-02-22",4.7282,4.9597,4.6748,4.9241,18881002.0],["2019-02-25",4.9241,5.2179,4.9063,5.1645,28973382.0],["2019-02-26",5.1645,5.2179,5.0487,5.0487,22596248.0],["2019-02-27",5.0487,5.1734,5.0131,5.0933,18959052.0],["2019-02-28",5.0933,5.1289,5.0042,5.0577,12420326.0],["2019-03-01",5.0577,5.1378,5.022,5.1111,11403438.0],["2019-03-04",5.1111,5.2535,5.0577,5.1111,21531794.0],["2019-03-05",5.1111,5.2803,5.0666,5.2803,17598215.0],["2019-03-06",5.2803,5.7433,5.2802605628967285,5.5385,31296909.0],["2019-03-07",5.5385,6.0906,5.4494,6.0015,60180697.0],["2019-03-08",6.0015,6.3933,5.7344,5.9392,50637301.0],["2019-03-11",5.9392,6.1885,5.8323,6.144,30020030.0],["2019-03-12",6.144,6.3221,6.0104,6.144,33738888.0],["2019-03-13",6.144,6.144,5.7522,5.8234,26891285.0],["2019-03-14",5.8234,5.9481,5.5919,5.6899,17999958.0],["2019-03-15",5.6899,5.8145,5.681,5.6988,13117805.0],["2019-03-18",5.6988,5.9837,5.698763847351074,5.9659,22998903.0],["2019-03-19",5.9659,6.046,5.8323,5.8947,15391725.0],["2019-03-20",5.8947,5.9125,5.6631,5.8145,15844776.0],["2019-03-21",5.8145,6.0015,5.77,5.9303,19151324.0],["2019-03-22",5.9303,6.2775,5.9036,6.144,27943302.0],["2019-03-25",6.144,6.3043,6.0282,6.1707,29427051.0],["2019-03-26",6.1707,6.2508,5.7611,5.8056,22882767.0],["2019-03-27",5.8056,5.9926,5.8056,5.8412,12087802.0],["2019-03-28",5.8412,5.8679,5.5207,5.5563,18203116.0],["2019-03-29",5.5563,6.0282,5.556294918060303,6.0104,25143887.0],["2019-04-01",6.0104,6.1885,6.0015,6.1084,28231009.0],["2019-04-02",6.1084,6.3488,6.046,6.2954,35930584.0],["2019-04-03",6.2954,6.3043,6.1262,6.2597,24110170.0],["2019-04-04",6.2597,6.4912,6.2152,6.4111,30844893.0],["2019-04-08",6.4111,6.4823,6.1974,6.2864,26272901.0],["2019-04-09",6.2864,6.3221,6.1262,6.1885,15054197.0],["2019-04-10",6.1885,6.2686,6.0995,6.1707,15523307.0],["2019-04-11",6.1707,6.2419,5.9837,5.9926,13292324.0],["2019-04-12",5.9926,6.1173,5.8858,5.9659,13006297.0],["2019-04-15",5.9659,6.1173,5.8947,5.9214,10385765.0],["2019-04-16",5.9214,6.054937362670898,5.8056,6.0549,10960361.0],["2019-04-17",6.0549,6.0906,5.9748,6.0282,10606546.0],["2019-04-18",6.0282,6.0995,5.9659,6.0015,11424229.0],["2019-04-19",6.0015,6.0015106201171875,5.8679,5.9926,12885405.0],["2019-04-22",5.9926,5.992607116699219,5.859,5.859,10336310.0],["2019-04-23",5.859,5.8858,5.6988,5.7255,9072397.0],["2019-04-24",5.7255,5.7878,5.5385,5.7344,13147400.0],["2019-04-25",5.7344,5.7878,5.4762,5.4851,15093826.0],["2019-04-26",5.4851,5.5029,5.3159,5.4851,12251490.0],["2019-05-06",5.4851,5.485060214996338,4.8083,4.8885,10986924.0],["2019-05-07",4.8885,5.0131,4.8172,4.9508,4905630.0],["2019-05-08",4.9508,5.022,4.7994,4.9419,5817378.0],["2019-05-09",4.9419,4.9597,4.8529,4.8974,5504130.0],["2019-05-10",4.8974,5.3159,4.7638,5.3159,12176570.0],["2019-05-13",5.3159,5.4316,5.1111,5.396,14059638.0],["2019-05-14",5.396,5.396017074584961,5.209,5.2535,7317243.0],["2019-05-15",5.2535,5.4494428634643555,5.253548622131348,5.4494,9602072.0],["2019-05-16",5.4494,5.681,5.3426,5.5919,14382680.0],["2019-05-17",5.5919,5.6988,5.1734,5.3604,18545618.0],["2019-05-20",5.3604,5.5919,5.0933,5.5652,17183400.0],["2019-05-21",5.5652,5.7789,5.4316,5.6899,22617901.0],["2019-05-22",5.6899,5.689859867095947,5.5118,5.5296,12104450.0],["2019-05-23",5.5296,5.5385,5.351495742797852,5.3515,7596934.0],["2019-05-24",5.3515,5.4405,5.2892,5.3604,6458208.0],["2019-05-27",5.3604,5.5652,5.3248,5.5207,8622035.0],["2019-05-28",5.5207,5.7433,5.4762,5.6721,18473390.0],["2019-05-29",5.6721,5.8501,5.5652,5.77,21190454.0],["2019-05-30",5.77,5.8947,5.6721,5.859,16674200.0],["2019-05-31",5.859,5.9303,5.7611,5.8679,14643809.0],["2019-06-03",5.8679,5.867946624755859,5.6364,5.6988,12483250.0],["2019-06-04",5.6988,5.7433,5.5919,5.6721,9742188.0],["2019-06-05",5.6721,5.7967,5.672050952911377,5.7166,8447219.0],["2019-06-06",5.7166,5.7433,5.6542,5.7077,6973555.0],["2019-06-10",5.7077,5.707667827606201,5.396,5.5296,8775946.0],["2019-06-11",5.5296,5.9748,5.494,5.9481,21012539.0],["2019-06-12",5.9481,6.0817,5.9036,5.9303,15890080.0],["2019-06-13",5.9303,6.0371,5.8234,5.9748,14345085.0],["2019-06-14",5.9748,6.0727,5.7077,5.8234,19225554.0],["2019-06-17",5.8234,5.8768,5.7344,5.7522,6455456.0],["2019-06-18",5.7522,5.7967,5.6988,5.7522,4555539.0],["2019-06-19",5.7522,5.9837,5.681,5.7255,20291900.0],["2019-06-20",5.7255,5.7878,5.583,5.7433,15318736.0],["2019-06-21",5.7433,5.8145,5.6988,5.7789,13102039.0],["2019-06-24",5.7789,5.8056,5.6542,5.681,16640703.0],["2019-06-25",5.681,5.681,5.5385,5.5652,7437868.0],["2019-06-26",5.5652,5.6364,5.5118,5.5385,4338615.0],["2019-06-27",5.5385,5.7433,5.5029,5.583,11820304.0],["2019-06-28",5.583,5.6721,5.5207,5.6631,6835408.0],["2019-07-01",5.6631,5.7878,5.66314697265625,5.7611,11139461.0],["2019-07-02",5.7611,5.7789,5.6899,5.7255,5180100.0],["2019-07-03",5.7255,5.725477695465088,5.5029,5.5741,7940541.0],["2019-07-04",5.5741,5.6542,5.5563,5.6186,4677314.0],["2019-07-05",5.6186,5.6275,5.5563,5.6097,3623870.0],["2019-07-08",5.6097,5.6097211837768555,5.4138,5.4138,4781486.0],["2019-07-09",5.4138,5.4405,5.1734,5.2268,7786353.0],["2019-07-10",5.2268,5.2714,5.1467,5.2268,4013300.0],["2019-07-11",5.2268,5.3782,5.1378,5.2179,8669026.0],["2019-07-12",5.2179,5.2981,5.12,5.2981,6557326.0],["2019-07-15",5.2981,5.3604,5.209,5.3248,6297169.0],["2019-07-16",5.3248,5.3782,5.2446,5.2625,5108269.0],["2019-07-17",5.2625,5.2892,5.2179,5.2268,4383730.0],["2019-07-18",5.2268,5.2446,5.1467,5.1556,4446808.0],["2019-07-19",5.1556,5.2803,5.1289,5.2357,5710500.0],["2019-07-22",5.2357,5.235739707946777,4.9775,5.0577,7160298.0],["2019-07-23",5.0577,5.0933,5.0042,5.0487,4309810.0],["2019-07-24",5.0487,5.1823,5.048748970031738,5.1467,5131621.0],["2019-07-25",5.1467,5.2446,5.1111,5.2268,7657476.0],["2019-07-26",5.2268,5.2892,5.1467,5.2892,5359190.0],["2019-07-29",5.2892,5.289165496826172,5.209,5.2268,3323184.0],["2019-07-30",5.2268,5.2714,5.209,5.2179,3679886.0],["2019-07-31",5.2179,5.217930316925049,5.1289,5.1645,3086687.0],["2019-08-01",5.1645,5.1912,5.1022,5.1378,2627100.0],["2019-08-02",5.1378,5.1734089851379395,5.0398,5.1734,3704742.0],["2019-08-05",5.1734,5.1734089851379395,5.0754618644714355,5.0755,3464862.0],["2019-08-06",5.0755,5.0754618644714355,4.7905,4.933,7064126.0],["2019-08-07",4.933,4.9953,4.8974,4.9508,3304026.0],["2019-08-08",4.9508,5.0131,4.9152,4.9508,3929008.0],["2019-08-09",4.9508,4.9775,4.8083,4.933,5596700.0],["2019-08-12",4.933,5.0042,4.8796,4.9864,2900857.0],["2019-08-13",4.9864,4.9864182472229,4.9152,4.9597,1923000.0],["2019-08-14",4.9597,5.0487,4.959705829620361,5.022,4272922.0],["2019-08-15",5.022,5.022036075592041,4.8439,4.9953,3177602.0],["2019-08-16",4.9953,5.2981,4.933,5.209,8561606.0],["2019-08-19",5.209,5.307,5.1289,5.2981,8993490.0],["2019-08-20",5.2981,5.3337,5.2179,5.2981,5834458.0],["2019-08-21",5.2981,5.3604,5.2179,5.3159,7479824.0],["2019-08-22",5.3159,5.5385,5.315877914428711,5.4851,15041518.0],["2019-08-23",5.4851,5.7433,5.4405,5.7077,18144077.0],["2019-08-26",5.7077,5.7789,5.4762,5.5474,18956796.0],["2019-08-27",5.5474,5.7611,5.547390937805176,5.6097,18043554.0],["2019-08-28",5.6097,5.7077,5.5029,5.5919,11644562.0],["2019-08-29",5.5919,5.6542,5.5296,5.6097,9161000.0],["2019-08-30",5.6097,5.7255,5.5207,5.6008,12021166.0],["2019-09-02",5.6008,5.77,5.5207,5.7255,15863036.0],["2019-09-03",5.7255,5.7789,5.6275,5.7077,11627681.0],["2019-09-04",5.7077,5.7077,5.5563,5.6186,12286122.0],["2019-09-05",5.6186,5.8323,5.6186,5.7878,19737835.0],["2019-09-06",5.7878,5.8947,5.7077,5.8412,15367912.0],["2019-09-09",5.8412,5.957,5.7789,5.9214,15263876.0],["2019-09-10",5.9214,6.5002,5.921372413635254,6.1351,59184187.0],["2019-09-11",6.1351,6.2063,6.0015,6.0371,22811102.0],["2019-09-12",6.0371,6.0816,5.9837,6.0638,13044382.0],["2019-09-16",6.0638,6.1351,5.9481,6.0104,15292507.0],["2019-09-17",6.0104,6.0104146003723145,5.7611,5.7878,14304973.0],["2019-09-18",5.7878,5.859,5.7878,5.8056,6229224.0],["2019-09-19",5.8056,5.8769,5.7967,5.8501,6208174.0],["2019-09-20",5.8501,6.0104,5.8234,5.9659,12991875.0],["2019-09-23",5.9659,5.9748,5.77,5.8412,10575002.0],["2019-09-24",5.8412,5.9659,5.8234,5.9214,8597649.0],["2019-09-25",5.9214,5.921372413635254,5.681,5.7433,9617758.0],["2019-09-26",5.7433,5.7967,5.5652,5.583,10490139.0],["2019-09-27",5.583,5.6631,5.5563,5.5741,7264567.0],["2019-09-30",5.5741,5.6186,5.5029,5.5118,4439096.0],["2019-10-08",5.5118,5.5474,5.3693,5.4405,6209600.0],["2019-10-09",5.4405,5.5652,5.3604,5.5563,4687802.0],["2019-10-10",5.5563,5.6631,5.5029,5.6097,5010330.0],["2019-10-11",5.6097,5.6186,5.494,5.5563,4565800.0],["2019-10-14",5.5563,5.7077,5.556294918060303,5.6542,6267045.0],["2019-10-15",5.6542,5.6721,5.5385,5.5652,4787102.0],["2019-10-16",5.5652,5.6008,5.5474,5.5652,3331157.0],["2019-10-17",5.5652,5.6008,5.5385,5.5919,2822417.0],["2019-10-18",5.5919,5.6097,5.3871,5.4583,4875302.0],["2019-10-21",5.4583,5.5118,5.3871,5.5029,3740813.0],["2019-10-22",5.5029,5.5741,5.4583,5.5474,3166717.0],["2019-10-23",5.5474,5.6721,5.547390937805176,5.5741,5881154.0],["2019-10-24",5.5741,5.6097,5.5118,5.583,3534351.0],["2019-10-25",5.583,5.6631,5.5296,5.6275,4737168.0],["2019-10-28",5.6275,5.7077,5.6008,5.6721,7862147.0],["2019-10-29",5.6721,5.672050952911377,5.5296,5.5474,5359583.0],["2019-10-30",5.5474,5.5652,5.4316,5.4673,7897362.0],["2019-10-31",5.4673,5.6899,5.3604,5.4316,12628259.0],["2019-11-01",5.4316,5.4405,5.2892,5.3515,10006142.0],["2019-11-04",5.3515,5.3782,5.2981,5.3426,4252705.0],["2019-11-05",5.3426,5.4316,5.3248,5.4138,4548450.0],["2019-11-06",5.4138,5.4494,5.3782,5.3782,3847443.0],["2019-11-07",5.3782,5.4138,5.3515,5.3871,2638575.0],["2019-11-08",5.3871,5.4494,5.387113094329834,5.4138,3520857.0],["2019-11-11",5.4138,5.4227,5.2625,5.2981,5155026.0],["2019-11-12",5.2981,5.3515,5.2268,5.2803,3539877.0],["2019-11-13",5.2803,5.2802605628967285,5.1734,5.2179,3797164.0],["2019-11-14",5.2179,5.2892,5.1734,5.2803,2356030.0],["2019-11-15",5.2803,5.2803,5.1734,5.2357,2822430.0],["2019-11-18",5.2357,5.2714,5.1556,5.2179,2545100.0],["2019-11-19",5.2179,5.3426,5.1912,5.3248,4632346.0],["2019-11-20",5.3248,5.3693,5.2714,5.3248,3375507.0],["2019-11-21",5.3248,5.5474,5.2714,5.4138,6589446.0],["2019-11-22",5.4138,5.5563,5.3693,5.4583,7014958.0],["2019-11-25",5.4583,5.5385,5.4316,5.4851,5398337.0],["2019-11-26",5.4851,5.5652,5.4494,5.4851,6136704.0],["2019-11-27",5.4851,5.5474,5.4494,5.4583,5564400.0],["2019-11-28",5.4583,5.5118,5.396,5.4227,4918781.0],["2019-11-29",5.4227,5.5741,5.3782,5.4494,7001500.0],["2019-12-02",5.4494,5.5207,5.4227,5.4673,5174005.0],["2019-12-03",5.4673,5.5296,5.396,5.5118,5677578.0],["2019-12-04",5.5118,5.5385,5.4583,5.4851,3698449.0],["2019-12-05",5.4851,5.5563,5.4583,5.5474,6422323.0],["2019-12-06",5.5474,5.6008,5.5118,5.5919,7978218.0],["2019-12-09",5.5919,5.6542,5.5118,5.5385,7407780.0],["2019-12-10",5.5385,5.583,5.5029,5.5563,4109359.0],["2019-12-11",5.5563,5.583,5.5296,5.5652,4464519.0],["2019-12-12",5.5652,5.6453,5.5385,5.6097,8376623.0],["2019-12-13",5.6097,5.7166,5.583,5.681,16281576.0],["2019-12-16",5.681,6.1173,5.680955410003662,5.8412,29737229.0],["2019-12-17",5.8412,6.42891788482666,5.7967,6.4289,54159361.0],["2019-12-18",6.4289,6.8118,6.3132,6.4289,64357911.0],["2019-12-19",6.4289,6.5536,6.2508,6.4734,38046030.0],["2019-12-20",6.4734,6.518,6.233,6.3132,26765278.0],["2019-12-23",6.3132,6.313162326812744,6.0015,6.0282,30573639.0],["2019-12-24",6.0282,6.3221,5.9837,6.2864,24757332.0],["2019-12-25",6.2864,6.3577,6.1796,6.2508,16093794.0],["2019-12-26",6.2508,6.6248,6.1974,6.5625,36093708.0],["2019-12-27",6.5625,6.6248,6.3933,6.4378,24408598.0],["2019-12-30",6.4378,6.607,6.3399,6.5536,22271882.0],["2019-12-31",6.5536,6.7317,6.3755,6.5981,28023931.0],["2020-01-02",6.5981,6.7228,6.5892,6.5981,24749205.0],["2020-01-03",6.5981,6.8741,6.5714,6.6248,21967584.0],["2020-01-06",6.6248,6.7406,6.518,6.5714,24638557.0],["2020-01-07",6.5714,6.6782,6.518,6.5803,17474422.0],["2020-01-08",6.5803,6.6337,6.3755,6.4111,20286493.0],["2020-01-09",6.4111,6.5447,6.41110897064209,6.5002,13261178.0],["2020-01-10",6.5002,6.5447,6.4111,6.4467,8013852.0],["2020-01-13",6.4467,6.6337,6.3666,6.6248,13179867.0],["2020-01-14",6.6248,6.6604,6.5535783767700195,6.5536,12292684.0],["2020-01-15",6.5536,6.6604,6.4556,6.518,8907145.0],["2020-01-16",6.518,6.5625,6.4289,6.4645,8647182.0],["2020-01-17",6.4645,6.5091,6.3221,6.3488,16803299.0],["2020-01-20",6.3488,6.4378,6.3132,6.42,12878684.0],["2020-01-21",6.42,6.4556,6.1796,6.1974,13481246.0],["2020-01-22",6.1974,6.3844,6.144,6.3488,11707487.0],["2020-01-23",6.3488,6.4467,6.1351,6.2686,16652387.0],["2020-02-03",6.2686,6.268640041351318,5.6275,5.6275,8752100.0],["2020-02-04",5.6275,5.8769,5.2535,5.7255,19245744.0],["2020-02-05",5.7255,5.9214,5.6988,5.7789,14177195.0],["2020-02-06",5.7789,5.8501,5.681,5.8145,18008862.0],["2020-02-07",5.8145,5.8234,5.681,5.8145,16391693.0],["2020-02-10",5.8145,6.0995,5.7878,6.0995,22879421.0],["2020-02-11",6.0995,6.1707,6.0193,6.0995,15651498.0],["2020-02-12",6.0995,6.1618,6.0193,6.144,12586954.0],["2020-02-13",6.144,6.4378,6.1173,6.3666,23842339.0],["2020-02-14",6.3666,6.5269,6.233,6.4467,21643570.0],["2020-02-17",6.4467,6.9454,6.446726322174072,6.9276,39578359.0],["2020-02-18",6.9276,7.1146,6.8207,6.9632,38937629.0],["2020-02-19",6.9632,7.444,6.7673,6.794,55583372.0],["2020-02-20",6.794,6.9276,6.6782,6.883,30732211.0],["2020-02-21",6.883,7.4262,6.883038520812988,7.3015,65123995.0],["2020-02-24",7.3015,7.5152,7.168,7.2748,51435823.0],["2020-02-25",7.2748,8.005,6.981,8.005,76989334.0],["2020-02-26",8.005,8.7975,7.8981,8.005,114504083.0],["2020-02-27",8.005,8.3077,7.7022,7.72,57325969.0],["2020-02-28",7.72,7.72004508972168,6.9454,6.9632,62703989.0],["2020-03-02",6.9632,7.4974,6.963177680969238,7.3728,42550434.0],["2020-03-03",7.3728,8.1118,7.372776031494141,8.0228,64166686.0],["2020-03-04",8.0228,8.192,7.6666,8.0139,39285648.0],["2020-03-05",8.0139,8.566,8.013886451721191,8.4057,47023449.0],["2020-03-06",8.4057,8.5125,7.9427,7.9872,46488861.0],["2020-03-09",7.9872,8.1831,7.7111,7.7468,43154972.0],["2020-03-10",7.7468,8.281,7.4974,8.1296,51495797.0],["2020-03-11",8.1296,8.9399,8.12964153289795,8.8153,104715021.0],["2020-03-12",8.8153,8.815276145935059,8.0317,8.1029,67558742.0],["2020-03-13",8.1029,8.6372,7.5687,8.3344,65915300.0],["2020-03-16",8.3344,8.6906,7.7111,7.7913,55414204.0],["2020-03-17",7.7913,8.2543,7.4885,8.1029,54865407.0],["2020-03-18",8.1029,8.1831,7.5242,7.5598,53915182.0],["2020-03-19",7.5598,7.6933,7.2837,7.5776,36204325.0],["2020-03-20",7.5776,8.1475,7.577575206756592,8.0139,49551775.0],["2020-03-23",8.0139,8.013886451721191,7.4796,7.5598,35699359.0],["2020-03-24",7.5598,7.8269,7.1056,7.4796,35228374.0],["2020-03-25",7.4796,7.7468,7.2926,7.4885,31538668.0],["2020-03-26",7.4885,7.72,7.3283,7.5063,22482252.0],["2020-03-27",7.5063,7.631,7.2036,7.2214,21351267.0],["2020-03-30",7.2214,7.221402645111084,6.6871,6.7673,23913545.0],["2020-03-31",6.7673,6.9187,6.6337,6.6515,12682042.0],["2020-04-01",6.6515,6.9365,6.607,6.7228,13633337.0],["2020-04-02",6.7228,7.1056,6.6782,7.0522,17726468.0],["2020-04-03",7.0522,7.1324,6.9454,7.0077,11324831.0],["2020-04-07",7.0077,7.3906,7.007699012756348,7.1947,17701062.0],["2020-04-08",7.1947,7.3104,7.0878,7.1591,21163228.0],["2020-04-09",7.1591,7.2837,7.1324,7.1769,15060444.0],["2020-04-10",7.1769,7.2303,6.9276,7.0166,17676793.0],["2020-04-13",7.0166,7.016602516174316,6.7495,6.794,12203779.0],["2020-04-14",6.794,6.9365,6.7762,6.883,13140873.0],["2020-04-15",6.883,6.883038520812988,6.6426,6.6871,21450324.0],["2020-04-16",6.6871,6.7406,6.6248,6.6782,12561727.0],["2020-04-17",6.6782,6.8563,6.6693,6.7317,15563888.0],["2020-04-20",6.7317,7.0344,6.731664657592773,6.8652,20089508.0],["2020-04-21",6.8652,7.0344,6.7584,6.9721,18435360.0],["2020-04-22",6.9721,7.0789,6.883,6.9899,15124454.0],["2020-04-23",6.9899,7.3283,6.9898905754089355,7.257,28760611.0],["2020-04-24",7.257,7.5241,7.1591,7.2392,24473536.0],["2020-04-27",7.2392,7.7022,7.2125,7.5598,33056953.0],["2020-04-28",7.5598,7.6577,7.2926,7.4529,25379406.0],["2020-04-29",7.4529,7.5687,7.2392,7.2748,19583711.0],["2020-04-30",7.2748,7.6577,7.274828910827637,7.5331,29244543.0],["2020-05-06",7.5331,7.6043,7.3817,7.5598,26810886.0],["2020-05-07",7.5598,7.6933,7.4707,7.5152,17466919.0],["2020-05-08",7.5152,7.6221,7.4351,7.4885,19899646.0],["2020-05-11",7.4885,7.5331,7.3194,7.3639,16633863.0],["2020-05-12",7.3639,7.444,7.2748,7.3995,8876598.0],["2020-05-13",7.3995,7.444,7.3194,7.3639,8428363.0],["2020-05-14",7.3639,7.4262,7.3015,7.3372,9204414.0],["2020-05-15",7.3372,7.6221,7.3193,7.4885,15842073.0],["2020-05-18",7.4885,7.8625,7.488531589508057,7.818,37451124.0],["2020-05-19",7.818,7.8981,7.7111,7.818,17447175.0],["2020-05-20",7.818,7.8981,7.4618,7.5063,25204530.0],["2020-05-21",7.5063,7.5687,7.1413,7.2036,21307194.0],["2020-05-22",7.2036,7.203593730926514,6.8118,6.9008,20965227.0],["2020-05-25",6.9008,6.981,6.8474,6.9276,7193645.0],["2020-05-26",6.9276,7.1621,6.927560329437256,7.144,11469805.0],["2020-05-27",7.144,7.8657,7.144046306610107,7.7123,72994950.0],["2020-05-28",7.7123,7.7845,7.3696,7.4778,48013689.0],["2020-05-29",7.4778,8.0731,7.4056,7.8025,59166599.0],["2020-06-01",7.8025,7.9739,7.7664,7.8476,48598971.0],["2020-06-02",7.8476,8.2445,7.847626686096191,7.992,49514971.0],["2020-06-03",7.992,8.1002,7.8206,7.9649,39828352.0],["2020-06-04",7.9649,7.964889049530029,7.577,7.7574,31656840.0],["2020-06-05",7.7574,7.7935,7.6041,7.6943,18856968.0],["2020-06-08",7.6943,7.7935,7.6041,7.6762,17483153.0],["2020-06-09",7.6762,7.7935,7.568,7.7304,19188357.0],["2020-06-10",7.7304,7.7755,7.5951,7.6853,14797676.0],["2020-06-11",7.6853,7.9829,7.6221,7.7394,27885976.0],["2020-06-12",7.7394,7.7935,7.4868,7.7213,21671927.0],["2020-06-15",7.7213,7.7935,7.6041,7.6131,17556391.0],["2020-06-16",7.6131,7.7574,7.613099575042725,7.7033,15755266.0],["2020-06-17",7.7033,7.7574,7.577,7.6311,15798508.0],["2020-06-18",7.6311,7.9739,7.55,7.8657,29048417.0],["2020-06-19",7.8657,7.86566686630249,7.7213,7.7935,17584192.0],["2020-06-22",7.7935,8.2084,7.7574,8.001,33613633.0],["2020-06-23",8.001,8.1724,7.9198,7.9829,24609822.0],["2020-06-24",7.9829,8.1543,7.8296,7.9288,22484206.0],["2020-06-29",7.9288,8.461,7.8566,8.3437,43270507.0],["2020-06-30",8.3437,8.5061,8.2986,8.4249,24585269.0],["2020-07-01",8.4249,8.6234,8.1633,8.2806,28514570.0],["2020-07-02",8.2806,8.4249,8.2265,8.4159,26727155.0],["2020-07-03",8.4159,8.461,8.2355,8.3798,27666807.0],["2020-07-06",8.3798,8.8399,8.37982177734375,8.7226,37663294.0],["2020-07-07",8.7226,9.3179,8.7225923538208,9.0112,44047063.0],["2020-07-08",9.0112,9.7329,8.9301,9.7329,44413518.0],["2020-07-09",9.7329,10.0305,9.6156,9.7509,49846412.0],["2020-07-10",9.7509,10.1568,9.6066,9.7329,35243517.0],["2020-07-13",9.7329,10.4004,9.73286247253418,10.229,35335003.0],["2020-07-14",10.229,10.3733,9.6336,9.7689,39754438.0],["2020-07-15",9.7689,9.768941879272461,8.9752,9.0203,67566721.0],["2020-07-16",9.0203,9.3089,8.2626,8.2716,51002275.0],["2020-07-17",8.2716,8.5151,8.0822,8.2896,31712361.0],["2020-07-20",8.2896,9.0203,8.289617538452148,8.9752,36970499.0],["2020-07-21",8.9752,9.0654,8.6234,8.912,29891616.0],["2020-07-22",8.912,9.0834,8.6865,8.894,28259539.0],["2020-07-23",8.894,9.0924,8.7406,9.0744,30544601.0],["2020-07-24",9.0744,9.0834,8.5783,8.6143,29033061.0],["2020-07-27",8.6143,8.614349365234375,7.8296,8.0461,43414677.0],["2020-07-28",8.0461,8.5061,8.046072006225586,8.1904,28866575.0],["2020-07-29",8.1904,8.3618,8.1273,8.3347,19172170.0],["2020-07-30",8.3347,8.4249,8.0912,8.1092,25466279.0],["2020-07-31",8.1092,8.3167,8.019,8.2265,23612082.0],["2020-08-03",8.2265,8.7857,8.22647762298584,8.7136,36146072.0],["2020-08-04",8.7136,8.8579,8.5602,8.6324,26984155.0],["2020-08-05",8.6324,8.9391,8.4881,8.8308,33128026.0],["2020-08-06",8.8308,9.2277,8.7587,9.1285,44920812.0],["2020-08-07",9.1285,9.5074,9.0383,9.3089,54642670.0],["2020-08-10",9.3089,10.0576,9.308908462524414,9.6156,67180977.0],["2020-08-11",9.6156,9.615595817565918,8.8308,8.9481,47242064.0],["2020-08-12",8.9481,9.1556,8.5783,8.8308,30305277.0],["2020-08-13",8.8308,8.885,8.5602,8.5783,21709245.0],["2020-08-14",8.5783,8.8308,8.5692,8.7406,14634894.0],["2020-08-17",8.7406,8.9752,8.6504,8.885,23635716.0],["2020-08-18",8.885,9.2728,8.8308,9.2097,27802713.0],["2020-08-19",9.2097,9.209686279296875,8.885,8.921,20230203.0],["2020-08-20",8.921,8.921037673950195,8.5783,8.5873,17370737.0],["2020-08-21",8.5873,8.7948,8.47,8.5963,15556952.0],["2020-08-24",8.5963,8.6955,8.443,8.5241,12367757.0],["2020-08-25",8.5241,8.5873,8.1904,8.2265,21960053.0],["2020-08-26",8.2265,8.2716,7.9829,8.0371,20648187.0],["2020-08-27",8.0371,8.2084,7.9829,8.1633,15215086.0],["2020-08-28",8.1633,8.3888,8.1273,8.3167,14220551.0],["2020-08-31",8.3167,8.4069,8.2535,8.3167,12458171.0],["2020-09-01",8.3167,8.3888,8.2084,8.3437,10268444.0],["2020-09-02",8.3437,8.3979,8.1092,8.3708,16908113.0],["2020-09-03",8.3708,8.37080192565918,8.1543,8.1904,12767948.0],["2020-09-04",8.1904,8.7226,8.190396308898926,8.6595,34572530.0],["2020-09-07",8.6595,8.9481,8.5783,8.7406,63704565.0],["2020-09-08",8.7406,8.740632057189941,8.3437,8.6143,31964843.0],["2020-09-09",8.6143,8.614349365234375,8.2084,8.2175,22810760.0],["2020-09-10",8.2175,8.3437,7.6221,7.7304,28325875.0],["2020-09-11",7.7304,8.0461,7.7213,8.0371,16537418.0],["2020-09-14",8.0371,8.83083438873291,8.01,8.8308,58847821.0],["2020-09-15",8.8308,9.1465,8.5422,8.5963,53443852.0],["2020-09-16",8.5963,9.0924,8.596306800842285,8.7587,51673509.0],["2020-09-17",8.7587,8.9481,8.5422,8.7497,35677235.0],["2020-09-18",8.7497,9.2909,8.749651908874512,9.1556,57215962.0],["2020-09-21",9.1556,9.4532,9.0112,9.0834,43108052.0],["2020-09-22",9.0834,9.083402633666992,8.8038,8.8218,28709776.0],["2020-09-23",8.8218,9.2367,8.82181453704834,8.9661,37694248.0],["2020-09-24",8.9661,9.1285,8.7857,8.8218,31211721.0],["2020-09-25",8.8218,8.8669,8.443,8.5873,28385201.0],["2020-09-28",8.5873,8.8218,8.2896,8.2896,24283923.0],["2020-09-29",8.2896,9.0383,8.289617538452148,8.9301,40176898.0],["2020-09-30",8.9301,9.0654,8.7857,8.912,26230995.0],["2020-10-09",8.912,9.2548,8.885,9.1916,39097369.0],["2020-10-12",9.1916,9.6156,9.0654,9.5705,53741469.0],["2020-10-13",9.5705,9.7238,9.4172,9.5074,37913285.0],["2020-10-14",9.5074,9.5976,9.2909,9.3269,26540459.0],["2020-10-15",9.3269,9.4803,9.1105,9.1375,23823850.0],["2020-10-16",9.1375,9.2367,8.9661,9.0654,17913576.0],["2020-10-19",9.0654,9.3179,8.9842,9.1375,23616954.0],["2020-10-20",9.1375,9.218706130981445,8.8759,9.2187,18404908.0],["2020-10-21",9.2187,9.2548,8.8669,8.9661,21470102.0],["2020-10-22",8.9661,9.1014,8.8038,9.0112,15888300.0],["2020-10-23",9.0112,9.0654,8.7316,8.7677,14479984.0],["2020-10-26",8.7677,8.8489,8.5602,8.7497,12984320.0],["2020-10-27",8.7497,8.8308,8.5692,8.6504,11486557.0],["2020-10-28",8.6504,8.9661,8.6414,8.9481,19881877.0],["2020-10-29",8.9481,8.9481,8.7767,8.8308,13416749.0],["2020-10-30",8.8308,8.9752,8.3979,8.4249,25441575.0],["2020-11-02",8.4249,8.5332,8.1002,8.1904,25438812.0],["2020-11-03",8.1904,8.6775,8.1724,8.5512,22486465.0],["2020-11-04",8.5512,8.551207542419434,8.3167,8.4159,13543486.0],["2020-11-05",8.4159,8.6955,8.4069,8.6595,19124963.0],["2020-11-06",8.6595,8.8669,8.5783,8.6865,18710712.0],["2020-11-09",8.6865,9.1556,8.6775,9.0383,30360531.0],["2020-11-10",9.0383,9.038301467895508,8.8218,8.894,18578637.0],["2020-11-11",8.894,8.9481,8.7046,8.7767,14519682.0],["2020-11-12",8.7767,8.8218,8.5241,8.5783,14890520.0],["2020-11-13",8.5783,8.7406,8.479,8.6053,13339872.0],["2020-11-16",8.6053,8.9661,8.5963,8.894,26237342.0],["2020-11-17",8.894,8.893977165222168,8.3257,8.4881,28742288.0],["2020-11-18",8.4881,8.5241,8.3167,8.3888,15699055.0],["2020-11-19",8.3888,8.47,8.2626,8.3798,13563969.0],["2020-11-20",8.3798,8.4971,8.2806,8.443,14386787.0],["2020-11-23",8.443,9.2458,8.442962646484375,8.8128,63637164.0],["2020-11-24",8.8128,9.1105,8.6685,9.1014,48541189.0],["2020-11-25",9.1014,9.1736,8.8759,8.8759,34192065.0],["2020-11-26",8.8759,8.9391,8.7316,8.921,21174049.0],["2020-11-27",8.921,8.9301,8.7497,8.8669,19954729.0],["2020-11-30",8.8669,9.0383,8.6685,8.7406,29429917.0],["2020-12-01",8.7406,8.8399,8.5963,8.8038,22916024.0],["2020-12-02",8.8038,9.0563,8.7767,8.9842,33472569.0],["2020-12-03",8.9842,8.98417854309082,8.6414,8.6414,31511104.0],["2020-12-04",8.6414,8.6865,8.452,8.5061,22296001.0],["2020-12-07",8.5061,8.6504,8.4069,8.461,17197621.0],["2020-12-08",8.461,8.5692,8.3888,8.5061,12661160.0],["2020-12-09",8.5061,8.5512,8.1904,8.1994,25244660.0],["2020-12-10",8.1994,8.3437,8.0551,8.1814,21555270.0],["2020-12-11",8.1814,8.1904,7.9198,8.01,17631283.0],["2020-12-14",8.01,8.0731,7.8927,8.0551,7869333.0],["2020-12-15",8.0551,8.055092811584473,7.9017,7.9468,8805408.0],["2020-12-16",7.9468,8.0822,7.9108,7.9559,7798361.0],["2020-12-17",7.9559,8.028,7.7123,8.01,14169325.0],["2020-12-18",8.01,8.1002,7.8476,7.8927,12690883.0],["2020-12-21",7.8927,8.028,7.7574,7.9829,12432389.0],["2020-12-22",7.9829,7.9829301834106445,7.4688,7.55,25348861.0],["2020-12-23",7.55,7.6943,7.4958,7.6402,14224397.0],["2020-12-24",7.6402,7.9649,7.586,7.7484,15127100.0],["2020-12-25",7.7484,7.8476,7.6492,7.6762,11034728.0],["2020-12-28",7.6762,7.8206,7.5319,7.6311,15859581.0],["2020-12-29",7.6311,7.7123,7.4868,7.5139,12579553.0],["2020-12-30",7.5139,7.568,7.2794,7.3154,20175825.0],["2020-12-31",7.3154,7.8296,7.315431118011475,7.7033,28188950.0],["2021-01-04",7.7033,8.3618,7.703302383422852,8.1904,38054973.0],["2021-01-05",8.1904,8.4881,8.1633,8.2445,33576534.0],["2021-01-06",8.2445,8.3708,8.0641,8.0822,21402139.0],["2021-01-07",8.0822,8.1092,7.8206,7.9649,24060911.0],["2021-01-08",7.9649,7.964889049530029,7.55,7.7484,20710817.0],["2021-01-11",7.7484,7.9198,7.559,7.6492,19685966.0],["2021-01-12",7.6492,7.8657,7.5319,7.8025,16636109.0],["2021-01-13",7.8025,8.0371,7.6311,7.8927,22274495.0],["2021-01-14",7.8927,7.892727375030518,7.577,7.6041,16120608.0],["2021-01-15",7.6041,7.7123,7.4958,7.559,10632763.0],["2021-01-18",7.559,7.8206,7.5229,7.6762,9887188.0],["2021-01-19",7.6762,7.7664,7.5319,7.55,12493759.0],["2021-01-20",7.55,7.577,7.4417,7.4868,10657097.0],["2021-01-21",7.4868,7.577,7.3966,7.5229,13765052.0],["2021-01-22",7.5229,7.522897720336914,7.3064,7.3245,15885952.0],["2021-01-25",7.3245,7.8025,7.3154,7.6853,29999031.0],["2021-01-26",7.6853,7.6943,7.2793,7.3335,23755699.0],["2021-01-27",7.3335,7.3515,7.117,7.2162,14729202.0],["2021-01-28",7.2162,7.3425,7.116985321044922,7.117,10411421.0],["2021-01-29",7.117,7.1801,6.5938,6.8554,23969986.0],["2021-02-01",6.8554,6.855398178100586,6.5667,6.7652,14577017.0],["2021-02-02",6.7652,6.9636,6.675,6.9005,9621745.0],["2021-02-03",6.9005,6.9185,6.5758,6.6209,10916002.0],["2021-02-04",6.6209,6.6479,6.4224,6.5036,9896551.0],["2021-02-05",6.5036,6.6389,6.3863,6.4856,8061433.0],["2021-02-08",6.4856,6.5487,6.3683,6.4856,8325705.0],["2021-02-09",6.4856,6.693,6.4224,6.6299,10114373.0],["2021-02-10",6.6299,6.6389,6.3954,6.4134,17193565.0],["2021-02-18",6.4134,6.8283,6.413404941558838,6.7832,16645093.0],["2021-02-19",6.7832,7.0989,6.7111,7.0448,19829292.0],["2021-02-22",7.0448,7.55,7.04482364654541,7.3064,35823144.0],["2021-02-23",7.3064,7.4237,7.2342,7.2884,20588305.0],["2021-02-24",7.2884,7.3966,7.2252,7.3064,20181993.0],["2021-02-25",7.3064,7.4147,7.0719,7.0809,18836573.0],["2021-02-26",7.0809,7.080904483795166,6.9095,6.9817,13933965.0],["2021-03-01",6.9817,7.1621,6.9816813468933105,7.1531,13060168.0],["2021-03-02",7.1531,7.2794,7.0448,7.0989,11695679.0],["2021-03-03",7.0989,7.261309623718262,6.9997,7.2613,13751670.0],["2021-03-04",7.2613,7.3425,7.1621,7.1982,12714118.0],["2021-03-05",7.1982,7.2703,7.0629,7.2613,11205430.0],["2021-03-08",7.2613,7.3064,7.0718841552734375,7.0719,11473531.0],["2021-03-09",7.0719,7.108,6.7291,6.8554,13178042.0],["2021-03-10",6.8554,6.9727,6.7201,6.7291,11202616.0],["2021-03-11",6.7291,7.135,6.7291,7.108,14920467.0],["2021-03-12",7.108,7.3786,7.107964515686035,7.2433,21586742.0],["2021-03-15",7.2433,7.2974,7.0358,7.108,15748210.0],["2021-03-16",7.108,7.1982,6.9817,7.1801,11061257.0],["2021-03-17",7.1801,7.2252,7.0358,7.0989,9328705.0],["2021-03-18",7.0989,7.117,6.8825,6.9185,13583243.0],["2021-03-19",6.9185,6.9997,6.8013,6.8915,9983323.0],["2021-03-22",6.8915,7.0538,6.8734,7.0087,9472100.0],["2021-03-23",7.0087,7.0448,6.7923,6.8193,12036878.0],["2021-03-24",6.8193,6.8464,6.6119,6.657,11125324.0],["2021-03-25",6.657,6.684,6.4856,6.5397,10666248.0],["2021-03-26",6.5397,6.5848,6.5036,6.5758,7889015.0],["2021-03-29",6.5758,6.6299,6.5307,6.6028,6488361.0],["2021-03-30",6.6028,6.60283088684082,6.485567092895508,6.4856,12926929.0],["2021-03-31",6.4856,6.5216,6.3593,6.4134,10420463.0],["2021-04-01",6.4134,6.5036,6.3683,6.4675,7971323.0],["2021-04-02",6.4675,6.684,6.4405,6.6389,11248247.0],["2021-04-06",6.6389,6.7472,6.6028,6.657,7027818.0],["2021-04-07",6.657,6.7021,6.5036,6.5938,6817054.0],["2021-04-08",6.5938,6.7472,6.5938,6.6479,11911452.0],["2021-04-09",6.6479,6.7111,6.6028,6.6299,7680451.0],["2021-04-12",6.6299,6.6299,6.4134,6.4946,9364391.0],["2021-04-13",6.4946,6.4946,6.3954,6.4314,5683406.0],["2021-04-14",6.4314,6.9185,6.431445598602295,6.684,17842197.0],["2021-04-15",6.684,6.7652,6.6119,6.7472,10497561.0],["2021-04-16",6.7472,6.8554,6.7291,6.8193,9702879.0],["2021-04-19",6.8193,6.9185,6.7562,6.8734,11257602.0],["2021-04-20",6.8734,6.9276,6.8013,6.8554,8741324.0],["2021-04-21",6.8554,6.855398178100586,6.7021,6.8103,8343890.0],["2021-04-22",6.8103,7.1621,6.810297012329102,7.0448,17003727.0],["2021-04-23",7.0448,7.108,6.9185,7.0448,12563728.0],["2021-04-26",7.0448,7.3335,6.9456,7.2162,42229899.0],["2021-04-27",7.2162,7.4327,7.1891,7.3605,40276401.0],["2021-04-28",7.3605,7.3696,7.1982,7.3605,17948659.0],["2021-04-29",7.3605,7.3696,7.2613,7.2974,12772423.0],["2021-04-30",7.2974,7.3515,7.1711,7.2523,19066270.0],["2021-05-06",7.2523,7.4778,7.252289295196533,7.3515,16181852.0],["2021-05-07",7.3515,7.4598,7.2613,7.3154,15035782.0],["2021-05-10",7.3154,7.4778,7.315431118011475,7.4056,18950650.0],["2021-05-11",7.4056,7.405633926391602,7.0719,7.2793,21947036.0],["2021-05-12",7.2793,7.4056,7.2072,7.3876,16788216.0],["2021-05-13",7.3876,7.3966,7.1891,7.2703,12905630.0],["2021-05-14",7.2703,7.3245,7.1982,7.2613,11700157.0],["2021-05-17",7.2613,7.2884,7.1621,7.2162,10051189.0],["2021-05-18",7.2162,7.3696,7.1891,7.3064,12561909.0],["2021-05-19",7.3064,7.3245,7.1711,7.2613,12157333.0],["2021-05-20",7.2613,7.261309623718262,6.9997,7.0087,17368980.0],["2021-05-21",7.0087,7.0629,6.9456,6.9997,8482299.0],["2021-05-24",6.9997,7.0358,6.9005,6.9997,8685049.0],["2021-05-25",6.9997,7.117,6.9366,7.0629,10765541.0],["2021-05-26",7.0629,7.1531,6.9817,7.0899,14883021.0],["2021-05-27",7.0899,7.3245,7.0358,7.2793,17831809.0],["2021-05-28",7.2793,7.4056,7.2342,7.2703,12416035.0],["2021-05-31",7.2703,7.3982,7.270330429077148,7.3343,15035383.0],["2021-06-01",7.3343,7.4439,7.2338,7.3982,15032896.0],["2021-06-02",7.3982,7.4713,7.2886,7.3525,13006908.0],["2021-06-03",7.3525,7.5078,7.3069,7.4347,14845321.0],["2021-06-04",7.4347,7.453,7.3069,7.4439,12793706.0],["2021-06-07",7.4439,7.9188,7.443867206573486,7.7087,37783735.0],["2021-06-08",7.7087,7.7361,7.5443,7.59,20222796.0],["2021-06-09",7.59,7.727,7.4987,7.5809,17643506.0],["2021-06-10",7.5809,7.6539,7.5169,7.6174,16534037.0],["2021-06-11",7.6174,7.6631,7.4713,7.5261,14948043.0],["2021-06-15",7.5261,7.5535,7.4073,7.4439,10378565.0],["2021-06-16",7.4439,7.5078,7.2795,7.3343,14415436.0],["2021-06-17",7.3343,7.8366,7.334264278411865,7.6996,34536040.0],["2021-06-18",7.6996,7.9827,7.6265,7.9188,41338197.0],["2021-06-21",7.9188,8.2476,7.9188,8.1563,42598188.0],["2021-06-22",8.1563,8.2202,7.9736,8.1015,26990731.0],["2021-06-23",8.1015,8.4577,8.0467,8.2659,36663988.0],["2021-06-24",8.2659,8.3024,8.138,8.2294,21308850.0],["2021-06-25",8.2294,8.229355812072754,7.8457,7.9919,34006492.0],["2021-06-28",7.9919,8.2933,7.9736,8.1472,26718054.0],["2021-06-29",8.1472,8.1471529006958,7.7909,7.9097,32959842.0],["2021-06-30",7.9097,8.138,7.8914,7.9736,19341642.0],["2021-07-01",7.9736,8.0193,7.6996,7.6996,18213458.0],["2021-07-02",7.6996,7.8366,7.6539,7.6905,16245673.0],["2021-07-05",7.6905,8.0832,7.690474987030029,8.0193,26477346.0],["2021-07-06",8.0193,8.1289,7.8366,7.9736,25325960.0],["2021-07-07",7.9736,8.202,7.8366,8.1563,32852339.0],["2021-07-08",8.1563,8.2202,8.0741,8.1198,26480575.0],["2021-07-09",8.1198,8.4394,8.001,8.3664,42189443.0],["2021-07-12",8.3664,8.5764,8.2933,8.3572,40224820.0],["2021-07-13",8.3572,8.4577,8.202,8.3938,32054313.0],["2021-07-14",8.3938,8.393758773803711,8.138,8.2111,25277801.0],["2021-07-15",8.2111,8.2568,7.9827,8.1472,24271099.0],["2021-07-16",8.1472,8.6404,8.1471529006958,8.4577,46823397.0],["2021-07-19",8.4577,8.5673,8.2476,8.3024,27046919.0],["2021-07-20",8.3024,8.3116,8.1106,8.2933,20448323.0],["2021-07-21",8.2933,8.4029,8.2111,8.3938,25427645.0],["2021-07-22",8.3938,8.5582,8.3024,8.5034,31147419.0],["2021-07-23",8.5034,8.6769,8.4029,8.6221,42837201.0],["2021-07-26",8.6221,9.0057,8.5582,8.7226,55489130.0],["2021-07-27",8.7226,9.0514,8.4577,8.476,49862005.0],["2021-07-28",8.476,8.47596263885498,7.8183,8.1015,43757672.0],["2021-07-29",8.1015,8.6586,8.101487159729004,8.5856,40371371.0],["2021-07-30",8.5856,8.887,8.5125,8.7682,39827341.0],["2021-08-02",8.7682,9.1975,8.7043,9.0879,57665149.0],["2021-08-03",9.0879,9.087911605834961,8.5856,8.6404,40936491.0],["2021-08-04",8.6404,8.9052,8.640366554260254,8.887,31492627.0],["2021-08-05",8.887,9.0422,8.686,8.9692,32730870.0],["2021-08-06",8.9692,9.1336,8.8139,8.96,35862277.0],["2021-08-09",8.96,9.024,8.7317,8.8961,24674614.0],["2021-08-10",8.8961,9.3254,8.7865,9.2066,57212530.0],["2021-08-11",9.2066,9.3071,9.0696,9.2797,38193707.0],["2021-08-12",9.2797,9.3619,9.1062,9.2523,34393992.0],["2021-08-13",9.2523,9.8095,9.1792,9.7638,58518630.0],["2021-08-16",9.7638,9.7821,9.3893,9.4989,48896057.0],["2021-08-17",9.4989,9.498923301696777,8.9509,8.9783,43057674.0],["2021-08-18",8.9783,9.3985,8.978309631347656,9.2432,34787593.0],["2021-08-19",9.2432,9.243183135986328,8.7682,9.0879,31076495.0],["2021-08-20",9.0879,9.4533,8.9783,9.4441,35012014.0],["2021-08-23",9.4441,9.709,9.3619,9.572,42089205.0],["2021-08-24",9.572,10.1474,9.4624,10.0195,65492216.0],["2021-08-25",10.0195,10.4762,9.7181,9.9191,93772366.0],["2021-08-26",9.9191,10.9146,9.9190673828125,10.6315,130460657.0],["2021-08-27",10.6315,11.2982,10.3575,11.0973,105960858.0],["2021-08-30",11.0973,12.2116,11.097298622131348,12.2116,98426508.0],["2021-08-31",12.2116,13.1798,12.0837,12.7961,131313547.0],["2021-09-01",12.7961,12.796146392822266,11.5174,11.5357,115620821.0],["2021-09-02",11.5357,12.3303,11.4261,12.0472,87794130.0],["2021-09-03",12.0472,12.1659,11.006,11.1704,91524536.0],["2021-09-06",11.1704,11.3256,10.5219,10.9238,67691099.0],["2021-09-07",10.9238,11.554,10.805,11.4261,63105642.0],["2021-09-08",11.4261,11.426109313964844,10.9238,11.0882,55270974.0],["2021-09-09",11.0882,11.3713,10.7776,11.3165,60255496.0],["2021-09-10",11.3165,12.1842,11.1886,12.1111,87113864.0],["2021-09-13",12.1111,12.6957,11.8645,12.2664,82749890.0],["2021-09-14",12.2664,12.266399383544922,11.5266,11.8463,53308240.0],["2021-09-15",11.8463,12.3212,11.5996,12.2573,54265842.0],["2021-09-16",12.2573,12.257265090942383,11.4261,11.4352,53479959.0],["2021-09-17",11.4352,11.4718,10.7776,10.942,44845910.0],["2021-09-22",10.942,11.1247,10.6954,10.9146,28119626.0],["2021-09-23",10.9146,11.1338,10.7685,10.9238,28401371.0],["2021-09-24",10.9238,11.0699,10.2296,10.3027,46025643.0],["2021-09-27",10.3027,10.4397,9.5355,9.6725,38392809.0],["2021-09-28",9.6725,9.8825,9.6451,9.6725,20287914.0],["2021-09-29",9.6725,9.67246150970459,9.0057,9.1062,35718585.0],["2021-09-30",9.1062,9.2615,9.106180191040039,9.234,19509221.0],["2021-10-08",9.234,9.4533,9.097,9.1884,20093630.0],["2021-10-11",9.1884,9.3071,9.0422,9.2249,16565600.0],["2021-10-12",9.2249,9.2432,8.6678,8.8322,23361015.0],["2021-10-13",8.8322,8.8961,8.6221,8.887,15535973.0],["2021-10-14",8.887,9.3711,8.75,9.3619,32396832.0],["2021-10-15",9.3619,9.5446,9.1792,9.3437,24589065.0],["2021-10-18",9.3437,9.471522331237793,9.2249,9.4715,16876276.0],["2021-10-19",9.4715,9.4989,9.3163,9.4167,13364462.0],["2021-10-20",9.4167,9.6268,9.2706,9.4989,16695925.0],["2021-10-21",9.4989,9.5446,9.3254,9.3619,14667607.0],["2021-10-22",9.3619,9.6725,9.097,9.4715,26904482.0],["2021-10-25",9.4715,9.7912,9.2523,9.7729,25029454.0],["2021-10-26",9.7729,9.772932052612305,9.4898,9.5811,26867042.0],["2021-10-27",9.5811,9.6268,9.3345,9.3345,19611616.0],["2021-10-28",9.3345,9.33452033996582,8.6678,9.0331,30103798.0],["2021-10-29",9.0331,9.9373,9.0148,9.4989,25949431.0],["2021-11-01",9.4989,9.7273,9.3711,9.6359,21314308.0],["2021-11-02",9.6359,9.7547,9.3254,9.3893,20126750.0],["2021-11-03",9.3893,9.9282,9.1153,9.9099,31814637.0],["2021-11-04",9.9099,10.4671,9.7547,10.3301,47931977.0],["2021-11-05",10.3301,10.394,10.1017,10.12,27249734.0],["2021-11-08",10.12,10.4488,10.1017,10.1931,19237556.0],["2021-11-09",10.1931,10.668,10.193075180053711,10.5676,29933325.0],["2021-11-10",10.5676,10.7502,10.3392,10.6954,26728672.0],["2021-11-11",10.6954,10.695422172546387,10.4671,10.531,18315369.0],["2021-11-12",10.531,10.53101921081543,10.2387,10.4031,24166227.0],["2021-11-15",10.4031,10.869,10.4031,10.4214,32470787.0],["2021-11-16",10.4214,10.4853,9.9739,10.0104,29260077.0],["2021-11-17",10.0104,10.4123,9.9556,10.3575,24141995.0],["2021-11-18",10.3575,10.6772,10.2753,10.668,32479990.0],["2021-11-19",10.668,10.7502,10.4945,10.6863,22106884.0],["2021-11-22",10.6863,11.3713,10.68628978729248,11.006,47010464.0],["2021-11-23",11.006,11.4992,10.8233,11.4261,51941968.0],["2021-11-24",11.4261,11.627,11.2617,11.2982,37540421.0],["2021-11-25",11.2982,11.4626,11.1064,11.353,24465843.0],["2021-11-26",11.353,11.5448,11.079,11.216,28736694.0],["2021-11-29",11.216,11.49,10.9055,11.417,34155256.0],["2021-11-30",11.417,11.627,11.3165,11.4809,40643775.0],["2021-12-01",11.4809,11.480910301208496,11.1795,11.2708,23066882.0],["2021-12-02",11.2708,11.2891,10.8781,11.0516,25746303.0],["2021-12-03",11.0516,11.2252,11.0242,11.0608,19637052.0],["2021-12-06",11.0608,11.1704,10.6954,10.7868,22728505.0],["2021-12-07",10.7868,10.9512,10.3392,10.5128,29071230.0],["2021-12-08",10.5128,10.8233,10.512751579284668,10.732,16108742.0],["2021-12-09",10.732,10.8416,10.6498,10.668,13001000.0],["2021-12-10",10.668,11.079,10.4579,11.0516,22226667.0],["2021-12-13",11.0516,11.1156,10.8872,10.9146,15145695.0],["2021-12-14",10.9146,10.914628028869629,10.5584,10.5767,16977016.0],["2021-12-15",10.5767,10.732,10.458,10.4671,14868375.0],["2021-12-16",10.4671,10.595,10.4123,10.5676,11031566.0],["2021-12-17",10.5676,10.5858,10.220475196838379,10.2205,16936666.0],["2021-12-20",10.2205,10.3483,9.9099,9.9282,15599917.0],["2021-12-21",9.9282,10.0835,9.9099,10.0469,10747785.0],["2021-12-22",10.0469,10.3757,10.0378,10.3301,15176311.0],["2021-12-23",10.3301,11.3622,10.330079078674316,11.3622,50518103.0],["2021-12-24",11.3622,11.691,10.9786,11.1521,53245478.0],["2021-12-27",11.1521,11.5448,10.9968,11.4992,36844144.0],["2021-12-28",11.4992,11.5996,11.2891,11.5083,23691457.0],["2021-12-29",11.5083,11.9011,11.4261,11.828,42555147.0],["2021-12-30",11.828,12.3212,11.6453,11.8828,56031210.0],["2021-12-31",11.8828,12.1203,11.7732,12.1111,31443690.0],["2022-01-04",12.1111,12.2481,11.4626,11.7092,39940230.0],["2022-01-05",11.7092,11.9559,11.0973,11.2069,28942442.0],["2022-01-06",11.2069,11.3713,11.079,11.2343,17351414.0],["2022-01-07",11.2343,11.5266,10.8416,10.8872,28887537.0],["2022-01-10",10.8872,11.1064,10.6863,10.8233,19990554.0],["2022-01-11",10.8233,10.8507,10.4579,10.5036,17323146.0],["2022-01-12",10.5036,10.8233,10.503617286682129,10.7228,18750056.0],["2022-01-13",10.7228,11.1612,10.1839,10.2661,35970814.0],["2022-01-14",10.2661,10.4671,10.1657,10.394,15830171.0],["2022-01-17",10.394,11.28,10.3483,11.143,31041206.0],["2022-01-18",11.143,11.6636,11.0151,11.1521,29779724.0],["2022-01-19",11.1521,11.2252,10.6224,10.7411,21573071.0],["2022-01-20",10.7411,10.8598,10.2205,10.2661,21414678.0],["2022-01-21",10.2661,10.4305,9.9099,9.9373,18805555.0],["2022-01-24",9.9373,10.0926,9.846,10.0287,11806027.0],["2022-01-25",10.0287,10.2661,9.6999,9.7273,16401206.0],["2022-01-26",9.7273,9.983,9.6999,9.8643,9693543.0],["2022-01-27",9.8643,9.9373,9.3619,9.3985,14050981.0],["2022-01-28",9.3985,9.6816,9.2158,9.3893,15000008.0],["2022-02-07",9.3893,9.7455,9.389321327209473,9.5172,14511444.0],["2022-02-08",9.5172,9.8277,9.4715,9.8003,13536189.0],["2022-02-09",9.8003,10.2479,9.6725,10.1839,18783263.0],["2022-02-10",10.1839,10.3118,10.0287,10.1017,17684068.0],["2022-02-11",10.1017,10.101739883422852,9.8095,9.8277,12427969.0],["2022-02-14",9.8277,9.8825,9.572,9.6542,10008323.0],["2022-02-15",9.6542,10.0743,9.6085,10.0561,14520027.0],["2022-02-16",10.0561,10.1565,9.9647,10.0926,11321404.0],["2022-02-17",10.0926,10.257,9.983,10.0469,13682273.0],["2022-02-18",10.0469,10.1839,9.9282,10.1383,8272302.0],["2022-02-21",10.1383,10.183942794799805,10.0743,10.1839,10012414.0],["2022-02-22",10.1839,10.1931,9.9099,10.0378,15175000.0],["2022-02-23",10.0378,10.3301,10.0378,10.3301,17466343.0],["2022-02-24",10.3301,10.3575,9.9099,10.0469,19281043.0],["2022-02-25",10.0469,10.3209,10.0469388961792,10.1383,14530904.0],["2022-02-28",10.1383,10.2205,10.0013,10.2022,10661971.0],["2022-03-01",10.2022,10.2753,10.0104,10.1383,11923554.0],["2022-03-02",10.1383,10.138275146484375,9.9556,10.0287,9571839.0],["2022-03-03",10.0287,10.1291,9.8186,9.8551,13697361.0],["2022-03-04",9.8551,10.0013,9.6816,9.7455,11837930.0],["2022-03-07",9.7455,9.7821,9.3163,9.3893,13972647.0],["2022-03-08",9.3893,9.5172,8.9966,9.0605,17798113.0],["2022-03-09",9.0605,9.1701,8.4668,8.8596,18707974.0],["2022-03-10",8.8596,9.2066,8.859573364257812,9.1153,13095467.0],["2022-03-11",9.1153,9.115312576293945,8.7317,9.0788,12397627.0],["2022-03-14",9.0788,9.078777313232422,8.7682,8.7774,12497515.0],["2022-03-15",8.7774,8.77737045288086,8.0467,8.065,22628200.0],["2022-03-16",8.065,8.4668,7.8549,8.4029,20368178.0],["2022-03-17",8.4029,8.8139,8.40289306640625,8.6678,18524259.0],["2022-03-18",8.6678,8.704301834106445,8.5125,8.7043,8991126.0],["2022-03-21",8.7043,8.8322,8.5856,8.7043,10243513.0],["2022-03-22",8.7043,8.9418,8.6678,8.7226,11288437.0],["2022-03-23",8.7226,8.8139,8.686,8.7865,9723977.0],["2022-03-24",8.7865,8.786504745483398,8.5947,8.6404,7183491.0],["2022-03-25",8.6404,8.7591,8.5399,8.549,8312264.0],["2022-03-28",8.549,8.7591,8.4212,8.5947,8149100.0],["2022-03-29",8.5947,8.7134,8.4942,8.5582,6445947.0],["2022-03-30",8.5582,8.7043,8.5399,8.6769,6267813.0],["2022-03-31",8.6769,8.676900863647461,8.476,8.5034,8151135.0],["2022-04-01",8.5034,8.5764,8.3664,8.4668,5420637.0],["2022-04-06",8.4668,8.466829299926758,7.9371,8.1654,21669744.0],["2022-04-07",8.1654,8.165419578552246,7.8366,7.9097,15320104.0],["2022-04-08",7.9097,7.9827,7.6539,7.8549,11702634.0],["2022-04-11",7.8549,7.8549,7.3708,7.3891,14789099.0],["2022-04-12",7.3891,7.6905,7.3434,7.6722,9278840.0],["2022-04-13",7.6722,7.7544,7.5078,7.6174,7562448.0],["2022-04-14",7.6174,8.0832,7.617405891418457,7.7635,10695384.0],["2022-04-15",7.7635,7.8183,7.5991,7.7361,12021633.0],["2022-04-18",7.7361,7.736143112182617,7.4895,7.6722,10166459.0],["2022-04-19",7.6722,7.7909,7.5991,7.6539,8720789.0],["2022-04-20",7.6539,7.7179,7.4804,7.5078,8505495.0],["2022-04-21",7.5078,7.6722,7.1242,7.1973,12909984.0],["2022-04-22",7.1973,7.2247,7.0146,7.0968,10315036.0],["2022-04-25",7.0968,7.096791744232178,6.3752,6.3844,26434622.0],["2022-04-26",6.3844,6.4848,6.0738,6.0921,19158382.0],["2022-04-27",6.0921,6.6584,5.9368,6.5853,24835315.0],["2022-04-28",6.5853,6.5944,6.3752,6.5122,19972294.0],["2022-04-29",6.5122,6.7314,6.494,6.704,13756254.0],["2022-05-05",6.704,6.7862,6.5762,6.6584,12722595.0],["2022-05-06",6.6584,6.658379554748535,6.4483,6.4757,9819913.0],["2022-05-09",6.4757,6.6949,6.4118,6.631,11239601.0],["2022-05-10",6.631,6.7132,6.4666,6.6858,11157900.0],["2022-05-11",6.6858,7.3525,6.6857805252075195,7.2795,39280591.0],["2022-05-12",7.2795,7.279463291168213,6.9781,6.9963,35675415.0],["2022-05-13",6.9963,7.2521,6.9963226318359375,7.0603,22743737.0],["2022-05-16",7.0603,7.2795,7.060257434844971,7.1242,17031640.0],["2022-05-17",7.1242,7.27032995223999,7.0511,7.2703,18918651.0],["2022-05-18",7.2703,7.3799,7.2064,7.2338,14491180.0],["2022-05-19",7.2338,7.2886,7.0694,7.2703,12328303.0],["2022-05-20",7.2703,7.4895,7.2612,7.4713,18165636.0],["2022-05-23",7.4713,7.5717,7.3982,7.5443,12284529.0],["2022-05-24",7.5443,7.6174,7.1973,7.2064,19566390.0],["2022-05-25",7.2064,7.3525,7.1881,7.3434,12539758.0],["2022-05-26",7.3434,7.5535,7.2521,7.4713,16103213.0],["2022-05-27",7.4713,7.5626,7.3708,7.4439,14516267.0],["2022-05-30",7.4439,7.4713,7.3251,7.3799,9802209.0],["2022-05-31",7.3799,7.5169,7.316,7.5078,12152057.0],["2022-06-01",7.5078,7.5169,7.3891,7.4347,10057893.0],["2022-06-02",7.4347,7.6265,7.43473482131958,7.6083,12888628.0],["2022-06-06",7.6083,7.8366,7.608272075653076,7.7909,13676953.0],["2022-06-07",7.7909,7.8001,7.6083,7.6996,11401567.0],["2022-06-08",7.6996,7.8731,7.5169,7.7818,14502230.0],["2022-06-09",7.7818,7.781811237335205,7.5352,7.6174,12393101.0],["2022-06-10",7.6174,7.8183,7.4987,7.8092,15310770.0],["2022-06-13",7.8092,7.8731465339660645,7.6813,7.8731,13030936.0],["2022-06-14",7.8731,7.8731465339660645,7.4987,7.8092,17898061.0],["2022-06-15",7.8092,8.1385,7.790393352508545,7.7904,20052483.0],["2022-06-16",7.7904,8.0256,7.790393352508545,7.9315,18882257.0],["2022-06-17",7.9315,8.4866,7.828,8.3643,31818629.0],["2022-06-20",8.3643,8.656,8.364324569702148,8.4866,28191950.0],["2022-06-21",8.4866,8.5243,8.2891,8.3549,20520207.0],["2022-06-22",8.3549,8.3737,8.1573,8.1856,13249949.0],["2022-06-23",8.1856,8.7407,8.1667,8.6466,21031072.0],["2022-06-24",8.6466,8.9194,8.5525,8.8348,25517847.0],["2022-06-27",8.8348,8.8724,8.6654,8.8442,16872586.0],["2022-06-28",8.8442,9.3334,8.84416675567627,9.277,27393168.0],["2022-06-29",9.277,9.276966094970703,8.656,8.703,28784221.0],["2022-06-30",8.703,8.9571,8.703,8.7783,13065462.0],["2022-07-01",8.7783,8.8253,8.5525,8.6748,15524079.0],["2022-07-04",8.6748,8.9947,8.5149,8.8348,16924511.0],["2022-07-05",8.8348,8.9383,8.5713,8.8348,15774192.0],["2022-07-06",8.8348,8.8442,8.5055,8.6278,13269947.0],["2022-07-07",8.6278,8.8536,8.627766609191895,8.7877,16294165.0],["2022-07-08",8.7877,8.8912,8.5713,8.6466,17249365.0],["2022-07-11",8.6466,8.6936,8.3079,8.3925,15373722.0],["2022-07-12",8.3925,8.4866,8.317280769348145,8.3173,9961854.0],["2022-07-13",8.3173,8.4866,8.2138,8.3925,10495949.0],["2022-07-14",8.3925,8.7689,8.3361,8.6654,16646796.0],["2022-07-15",8.6654,8.7219,8.4772,8.4772,9899845.0],["2022-07-18",8.4772,8.66540241241455,8.4678,8.6654,10903153.0],["2022-07-19",8.6654,8.9947,8.5901,8.9477,19825760.0],["2022-07-20",8.9477,9.0229,8.8159,8.9759,15959155.0],["2022-07-21",8.9759,9.531,8.9758882522583,9.117,36174999.0],["2022-07-22",9.117,9.531,9.117,9.3428,31970378.0],["2022-07-25",9.3428,9.738,9.1358,9.2017,38433946.0],["2022-07-26",9.2017,9.2581,8.8442,9.2393,21533461.0],["2022-07-27",9.2393,9.5969,9.117,9.5592,32847665.0],["2022-07-28",9.5592,10.3025,9.559226989746094,10.1143,60962850.0],["2022-07-29",10.1143,10.7541,10.0767,10.406,61856193.0],["2022-08-01",10.406,10.5471,10.1708,10.3778,35862220.0],["2022-08-02",10.3778,10.4342,9.8509,10.1802,46939456.0],["2022-08-03",10.1802,10.6506,10.1237,10.2272,49142881.0],["2022-08-04",10.2272,10.6506,9.9826,10.6318,51504885.0],["2022-08-05",10.6318,10.6883,10.2178,10.2555,36104271.0],["2022-08-08",10.2555,10.406,9.992,10.3778,23321549.0],["2022-08-09",10.3778,10.377782821655273,9.945,10.0579,36927075.0],["2022-08-10",10.0579,10.2272,9.9544,10.0014,26080959.0],["2022-08-11",10.0014,10.2178,9.9262,10.1802,27880468.0],["2022-08-12",10.1802,10.199,9.9732,10.0485,18191450.0],["2022-08-15",10.0485,10.5095,9.992,10.406,32748740.0],["2022-08-16",10.406,10.40600872039795,10.1896,10.2743,22580846.0],["2022-08-17",10.2743,10.3401,10.1708,10.199,14063500.0],["2022-08-18",10.199,10.4436,10.152,10.3872,19848996.0],["2022-08-19",10.3872,10.8576,10.2649,10.3307,32597041.0],["2022-08-22",10.3307,10.330739974975586,9.7568,10.152,27840171.0],["2022-08-23",10.152,10.3778,9.9544,10.1143,17222464.0],["2022-08-24",10.1143,10.3496,9.7662,9.8509,26893635.0],["2022-08-25",9.8509,9.8979,9.4557,9.5875,19525609.0],["2022-08-26",9.5875,9.8415,9.4745,9.531,15434866.0],["2022-08-29",9.531,9.6439,9.2581,9.6157,12776982.0],["2022-08-30",9.6157,9.6251,9.3616,9.3993,9903254.0],["2022-08-31",9.3993,9.4369,8.8348,8.863,21188935.0],["2022-09-01",8.863,8.9947,8.7313,8.7877,10467142.0],["2022-09-02",8.7877,8.9853,8.7407,8.9006,8040907.0],["2022-09-05",8.9006,9.0229,8.8159,8.9383,7531526.0],["2022-09-06",8.9383,9.1264,8.8818,9.117,9003464.0],["2022-09-07",9.117,9.2487,9.0606,9.2111,10766685.0],["2022-09-08",9.2111,9.6627,9.1452,9.5686,25132807.0],["2022-09-09",9.5686,9.6157,9.2958,9.3899,17333092.0],["2022-09-13",9.3899,10.0485,9.389870643615723,9.8603,33360385.0],["2022-09-14",9.8603,10.3307,9.6063,10.152,43254900.0],["2022-09-15",10.152,10.15197467803955,9.4087,9.5686,35765134.0],["2022-09-16",9.5686,10.2084,9.3522,9.9262,41039881.0],["2022-09-19",9.9262,10.1049,9.6533,9.738,27343614.0],["2022-09-20",9.738,10.199,9.7004,9.9262,25668423.0],["2022-09-21",9.9262,10.0108,9.578,9.945,20028689.0],["2022-09-22",9.945,10.3496,9.8133,10.152,31164454.0],["2022-09-23",10.152,10.2272,9.9544,10.0485,24188605.0],["2022-09-26",10.0485,10.048480033874512,9.531,9.5498,25330829.0],["2022-09-27",9.5498,9.9638,9.549818992614746,9.8979,25461039.0],["2022-09-28",9.8979,9.897939682006836,8.91,8.91,34463912.0],["2022-09-29",8.91,8.9194,8.2232,8.2985,42778803.0],["2022-09-30",8.2985,8.6089,8.0538,8.0821,28414081.0],["2022-10-10",8.0821,8.1856,7.7151,7.8563,20572546.0],["2022-10-11",7.8563,7.9409,7.7434,7.8092,13025135.0],["2022-10-12",7.8092,8.0444,7.6022,8.0162,19153420.0],["2022-10-13",8.0162,8.1479,7.9127,7.9503,15389835.0],["2022-10-14",7.9503,8.195,7.950340747833252,8.1573,21787847.0],["2022-10-17",8.1573,8.5149,8.0915,8.5055,24234537.0],["2022-10-18",8.5055,8.7313,8.3549,8.6372,24024464.0],["2022-10-19",8.6372,8.7407,8.496,8.5055,16328545.0],["2022-10-20",8.5055,8.6842,8.3267,8.5995,17543438.0],["2022-10-21",8.5995,8.6372,8.402,8.449,13575581.0],["2022-10-24",8.449,8.7971,8.44900131225586,8.5337,21486749.0],["2022-10-25",8.5337,8.6278,8.242,8.5619,15851060.0],["2022-10-26",8.5619,8.7971,8.4678,8.6748,15499622.0],["2022-10-27",8.6748,8.7689,8.5337,8.5431,12108547.0],["2022-10-28",8.5431,8.543088912963867,7.686898231506348,7.6869,5222500.0],["2022-10-31",7.6869,7.686898231506348,6.915386199951172,6.9154,36179882.0],["2022-11-01",6.9154,6.9624,6.6896,6.8119,47907950.0],["2022-11-02",6.8119,7.1036,6.746,7.0095,46285844.0],["2022-11-03",7.0095,7.113,6.8778,6.906,34693325.0],["2022-11-04",6.906,7.1318,6.8495,7.113,38246816.0],["2022-11-07",7.113,7.32,7.1129679679870605,7.2165,30410573.0],["2022-11-08",7.2165,7.2729,7.0847,7.16,17756702.0],["2022-11-09",7.16,7.2823,7.1412,7.1694,17792323.0],["2022-11-10",7.1694,7.16942024230957,6.9812,7.0847,19470026.0],["2022-11-11",7.0847,7.2823,7.084742546081543,7.1318,24105733.0],["2022-11-14",7.1318,7.1694,6.9624,6.9907,19804874.0],["2022-11-15",6.9907,7.2071,6.9154,7.1976,19549751.0],["2022-11-16",7.1976,7.2541,7.1036,7.1318,15351952.0],["2022-11-17",7.1318,7.16,7.0189,7.113,13082504.0],["2022-11-18",7.113,7.1694,6.9812,6.9907,18083014.0],["2022-11-21",6.9907,7.0377,6.8495,7.0377,11866030.0],["2022-11-22",7.0377,7.113,6.9342,6.9812,12148071.0],["2022-11-23",6.9812,7.1318,6.9624,7.0942,17679850.0],["2022-11-24",7.0942,7.6587,7.094151020050049,7.367,46400425.0],["2022-11-25",7.367,7.367002964019775,7.1882,7.2353,19317712.0],["2022-11-28",7.2353,7.235281944274902,7.0095,7.1036,16981465.0],["2022-11-29",7.1036,7.197646617889404,7.0659,7.1976,15467535.0],["2022-11-30",7.1976,7.2259,7.113,7.1412,15534800.0],["2022-12-01",7.1412,7.4046,7.141193866729736,7.2353,18907886.0],["2022-12-02",7.2353,7.4611,7.235281944274902,7.4046,21545793.0],["2022-12-05",7.4046,7.5081,7.3858,7.4705,17325875.0],["2022-12-06",7.4705,7.6963,7.470498561859131,7.6587,27782816.0],["2022-12-07",7.6587,7.6681,7.4423,7.4893,20918405.0],["2022-12-08",7.4893,7.5175,7.3858,7.4046,11652791.0],["2022-12-09",7.4046,7.4893,7.3764,7.414,13351562.0],["2022-12-12",7.414,7.4235,7.2823,7.3106,10609135.0],["2022-12-13",7.3106,7.3858,7.2635,7.3294,11743287.0],["2022-12-14",7.3294,7.4423,7.2729,7.3011,11949141.0],["2022-12-15",7.3011,7.4517,7.2541,7.4329,11661914.0],["2022-12-16",7.4329,7.4329,7.1694,7.2259,14188888.0],["2022-12-19",7.2259,7.2635,7.0001,7.0471,9922127.0],["2022-12-20",7.0471,7.1412,6.9907,7.0565,6938176.0],["2022-12-21",7.0565,7.0942,6.8495,6.9248,10988081.0],["2022-12-22",6.9248,6.9624,6.7366,6.7743,8653891.0],["2022-12-23",6.7743,6.8778,6.7084,6.8307,6853094.0],["2022-12-26",6.8307,7.0471,6.8307,7.0283,8326158.0],["2022-12-27",7.0283,7.0565,6.9718,7.0095,6867869.0],["2022-12-28",7.0095,7.113,6.9342,7.0377,7539815.0],["2022-12-29",7.0377,7.037698268890381,6.8872,6.906,6278261.0],["2022-12-30",6.906,6.9907,6.8872,6.9154,5818681.0],["2023-01-03",6.9154,7.0565,6.8589,7.0189,9011614.0],["2023-01-04",7.0189,7.0659,6.9436,6.9718,7304182.0],["2023-01-05",6.9718,7.0471,6.9342,7.0095,6710082.0],["2023-01-06",7.0095,7.1036,6.9624,7.0283,9801498.0],["2023-01-09",7.0283,7.1036,7.028290271759033,7.0753,8554575.0],["2023-01-10",7.0753,7.113,6.9812,7.0377,8876746.0],["2023-01-11",7.0377,7.1036,6.9812,6.9907,10299942.0],["2023-01-12",6.9907,7.1036,6.9718,7.0283,6892771.0],["2023-01-13",7.0283,7.1882,7.028290271759033,7.0942,11940776.0],["2023-01-16",7.0942,7.1788,7.094151020050049,7.1412,10124682.0],["2023-01-17",7.1412,7.272915840148926,7.141193866729736,7.2729,11104458.0],["2023-01-18",7.2729,7.3106,7.2259,7.2729,7896291.0],["2023-01-19",7.2729,7.3858,7.2259,7.3576,9008758.0],["2023-01-20",7.3576,7.4611,7.1694,7.2917,23563246.0],["2023-01-30",7.2917,7.5175,7.291733264923096,7.4517,20120066.0],["2023-01-31",7.4517,7.6022,7.4046,7.5834,16825381.0],["2023-02-01",7.5834,7.8092,7.5834,7.7151,19725025.0],["2023-02-02",7.7151,7.8186,7.6116,7.781,22366960.0],["2023-02-03",7.781,8.1103,7.6963,7.9692,39347477.0],["2023-02-06",7.9692,8.0538,7.6022,7.6681,29655718.0],["2023-02-07",7.6681,7.8374,7.6399,7.7622,16995044.0],["2023-02-08",7.7622,7.7904,7.6587,7.6775,14935886.0],["2023-02-09",7.6775,7.7433,7.6304,7.7339,12884808.0],["2023-02-10",7.7339,7.733941555023193,7.5458,7.621,17010731.0],["2023-02-13",7.621,7.6587,7.5928,7.6116,10676759.0],["2023-02-14",7.6116,7.8186,7.611629009246826,7.7151,15494276.0],["2023-02-15",7.7151,7.7528,7.6587,7.6681,10213545.0],["2023-02-16",7.6681,7.6869,7.3388,7.4423,20852686.0],["2023-02-17",7.4423,7.5834,7.4235,7.4517,11960905.0],["2023-02-20",7.4517,7.5928,7.3952,7.574,11233860.0],["2023-02-21",7.574,7.7528,7.5646,7.6681,14366276.0],["2023-02-22",7.6681,7.6869,7.621,7.6587,7249009.0],["2023-02-23",7.6587,7.7057,7.5928,7.6681,9023232.0],["2023-02-24",7.6681,7.6963,7.6022,7.6869,7737557.0],["2023-02-27",7.6869,7.7622,7.6022,7.6399,9320267.0],["2023-02-28",7.6399,7.7904,7.639854431152344,7.7151,11254804.0],["2023-03-01",7.7151,7.8751,7.621,7.8468,19020394.0],["2023-03-02",7.8468,7.9409,7.781,7.8092,13443718.0],["2023-03-03",7.8092,7.8751,7.7245,7.7528,8109133.0],["2023-03-06",7.7528,7.8468,7.6775,7.781,8902063.0],["2023-03-07",7.781,7.781,7.5552,7.574,11174813.0],["2023-03-08",7.574,7.6399,7.5364,7.6022,5614373.0],["2023-03-09",7.6022,7.6587,7.5458,7.5834,6201038.0],["2023-03-10",7.5834,7.58340311050415,7.3858,7.4329,12470426.0],["2023-03-13",7.4329,7.4799,7.2917,7.4235,9526524.0],["2023-03-14",7.4235,7.4517,7.1412,7.2165,13299509.0],["2023-03-15",7.2165,7.3482,7.216464042663574,7.3011,6699600.0],["2023-03-16",7.3011,7.3106,7.0283,7.0659,12262698.0],["2023-03-17",7.0659,7.1882,7.065925121307373,7.0847,7873442.0],["2023-03-20",7.0847,7.16,7.0753,7.0942,7866777.0],["2023-03-21",7.0942,7.32,7.094151020050049,7.3011,9478357.0],["2023-03-22",7.3011,7.3388,7.2447,7.2635,6227174.0],["2023-03-23",7.2635,7.3106,7.2259,7.2917,6149456.0],["2023-03-24",7.2917,7.32,7.2541,7.2729,6321748.0],["2023-03-27",7.2729,7.2823,7.1412,7.2259,9680388.0],["2023-03-28",7.2259,7.2635,7.0942,7.1224,8820400.0],["2023-03-29",7.1224,7.1506,7.0753,7.0942,5783400.0],["2023-03-30",7.0942,7.113,6.9907,7.0659,8248608.0],["2023-03-31",7.0659,7.1506,7.0095,7.0471,8826381.0],["2023-04-03",7.0471,7.1694,7.0471,7.1506,9474666.0],["2023-04-04",7.1506,7.3011,7.0847,7.1036,12889257.0],["2023-04-06",7.1036,7.1224,7.0471,7.0942,7829791.0],["2023-04-07",7.0942,7.3106,7.094151020050049,7.2823,13181628.0],["2023-04-10",7.2823,7.3482,7.2259,7.2823,9963524.0],["2023-04-11",7.2823,7.3106,7.1694,7.2541,7333539.0],["2023-04-12",7.2541,7.3576,7.2447,7.3294,9377500.0],["2023-04-13",7.3294,7.367,7.2259,7.2447,7212098.0],["2023-04-14",7.2447,7.3106,7.2071,7.2353,6589680.0],["2023-04-17",7.2353,7.32,7.2259,7.2729,8186632.0],["2023-04-18",7.2729,7.3106,7.1036,7.1412,10418920.0],["2023-04-19",7.1412,7.16,7.0377,7.0471,9477672.0],["2023-04-20",7.0471,7.047106742858887,6.7931,6.8307,13349193.0],["2023-04-21",6.8307,6.8778,6.5766730308532715,6.5767,17171968.0],["2023-04-24",6.5767,6.6237,6.4638,6.5296,11983684.0],["2023-04-25",6.5296,6.5955,6.2191,6.3509,15549524.0],["2023-04-26",6.3509,6.539,6.3226,6.4167,8139782.0],["2023-04-27",6.4167,6.5014,6.3697,6.445,9695583.0],["2023-04-28",6.445,6.7272,6.444951057434082,6.7084,13459435.0],["2023-05-04",6.7084,6.8213,6.6614,6.6802,10853301.0],["2023-05-05",6.6802,7.0471,6.5861,6.8307,17404048.0],["2023-05-08",6.8307,7.0565,6.7272,6.9248,15943357.0],["2023-05-09",6.9248,7.0001,6.8213,6.8872,8783482.0],["2023-05-10",6.8872,6.9436,6.8307,6.9248,6374301.0],["2023-05-11",6.9248,6.953,6.8683,6.8966,5008606.0],["2023-05-12",6.8966,6.9342,6.7931,6.8213,5668538.0],["2023-05-15",6.8213,6.8872,6.7837,6.8401,6128201.0],["2023-05-16",6.8401,6.8872,6.774255275726318,6.7743,6217805.0],["2023-05-17",6.7743,6.8025,6.7272,6.7837,5005062.0],["2023-05-18",6.7837,6.8119,6.6896,6.7648,5639028.0],["2023-05-19",6.7648,6.9907,6.6896,6.9718,11791137.0],["2023-05-22",6.9718,7.0001,6.7837,6.7931,9711494.0],["2023-05-23",6.7931,6.8401,6.6896,6.7084,7691868.0],["2023-05-24",6.7084,6.746,6.5955,6.6425,7157934.0],["2023-05-25",6.6425,6.6896,6.492,6.6143,7903837.0],["2023-05-26",6.6143,6.6708,6.5014,6.5955,7669100.0],["2023-05-29",6.5955,6.9154,6.595490455627441,6.6425,15286792.0],["2023-05-30",6.6425,6.6802,6.5579,6.6708,8345735.0],["2023-05-31",6.6708,6.670760154724121,6.5673,6.5861,5612450.0],["2023-06-01",6.5861,6.6237,6.5484,6.5767,6689086.0],["2023-06-02",6.5767,6.7837,6.5766730308532715,6.7554,10846562.0],["2023-06-05",6.7554,6.7931,6.7084,6.746,7634580.0],["2023-06-06",6.746,6.7743,6.5673,6.5767,7850518.0],["2023-06-07",6.5767,6.6143,6.5484,6.5673,5151200.0],["2023-06-08",6.5673,6.6143,6.5014,6.539,5319217.0],["2023-06-09",6.539,6.5767,6.445,6.4732,6961425.0],["2023-06-12",6.4732,6.6802,6.445,6.6425,8578507.0],["2023-06-13",6.6425,6.699,6.5861,6.6049,6156371.0],["2023-06-14",6.6049,6.6237,6.539,6.5673,5985874.0],["2023-06-15",6.5673,6.798,6.567264080047607,6.7307,9958015.0],["2023-06-16",6.7307,6.7884,6.7115,6.7692,7627802.0],["2023-06-19",6.7692,7.0769,6.7211,6.9615,24377530.0],["2023-06-20",6.9615,6.9807,6.7596,6.7692,16541300.0],["2023-06-21",6.7692,6.7788,6.6153,6.6153,11478914.0],["2023-06-26",6.6153,6.673,6.548,6.5673,8687551.0],["2023-06-27",6.5673,6.7019,6.5192,6.6634,6597760.0],["2023-06-28",6.6634,6.7019,6.5576,6.673,6227600.0],["2023-06-29",6.673,6.798,6.6538,6.7692,7605235.0],["2023-06-30",6.7692,6.875,6.7403,6.8461,7858060.0],["2023-07-03",6.8461,6.9519,6.846108436584473,6.923,10608352.0],["2023-07-04",6.923,7.0096,6.8846,6.9134,9599120.0],["2023-07-05",6.9134,7.0192,6.8653,6.9615,9822730.0],["2023-07-06",6.9615,7.0384,6.8846,7.0096,11827015.0],["2023-07-07",7.0096,7.0192,6.9134,6.9615,6612800.0],["2023-07-10",6.9615,7.0288,6.9326,6.9615,5124253.0],["2023-07-11",6.9615,7.0384,6.9519,7.0096,5880400.0],["2023-07-12",7.0096,7.0384,6.923,6.9423,5770900.0],["2023-07-13",6.9423,7.0288,6.942261219024658,6.9903,5918748.0],["2023-07-14",6.9903,7.0288,6.9615,6.9807,5376132.0],["2023-07-17",6.9807,7.4711,6.9423,7.2211,28335758.0],["2023-07-18",7.2211,7.221106052398682,6.9903,7.1153,27155992.0],["2023-07-19",7.1153,7.2596,7.0673,7.1346,14409902.0],["2023-07-20",7.1346,7.1826,7.0192,7.048,10677096.0],["2023-07-21",7.048,7.1346,7.0288,7.0769,9030000.0],["2023-07-24",7.0769,7.0769,6.9423,6.9615,7572803.0],["2023-07-25",6.9615,7.1057,6.96149206161499,7.0865,8994805.0],["2023-07-26",7.0865,7.0961,6.9807,7.0192,6134460.0],["2023-07-27",7.0192,7.0769,6.9903,7.0096,5018642.0],["2023-07-28",7.0096,7.0769,6.9326,7.0673,7487410.0],["2023-07-31",7.0673,7.1634,7.0576,7.1153,8730600.0],["2023-08-01",7.1153,7.1923,7.0865,7.1826,10134509.0],["2023-08-02",7.1826,7.3461,7.182644844055176,7.2307,19240721.0],["2023-08-03",7.2307,7.230721473693848,7.0576,7.1923,16616195.0],["2023-08-04",7.1923,7.2211,7.0865,7.1442,9772856.0],["2023-08-07",7.1442,7.2211,7.0865,7.173,9393855.0],["2023-08-08",7.173,7.17302942276001,7.048,7.0865,6506500.0],["2023-08-09",7.0865,7.0865,6.9519,6.9711,6134828.0],["2023-08-10",6.9711,7.0096,6.9326,6.9903,5149904.0],["2023-08-11",6.9903,7.0096,6.8173,6.8269,7490102.0],["2023-08-14",6.8269,6.826878070831299,6.7019,6.8076,7395500.0],["2023-08-15",6.8076,6.8461,6.7211,6.7692,5480702.0],["2023-08-16",6.7692,6.798,6.7019,6.7211,5402200.0],["2023-08-17",6.7211,6.798,6.6153,6.7884,5801254.0],["2023-08-18",6.7884,6.8365,6.673,6.6826,6671847.0],["2023-08-21",6.6826,6.7403,6.5961,6.5961,8681451.0],["2023-08-22",6.5961,6.6923,6.5384,6.6153,7077158.0],["2023-08-23",6.6153,6.6346,6.5,6.5096,5516932.0],["2023-08-24",6.5096,6.6538,6.4807,6.5576,6496900.0],["2023-08-25",6.5576,6.5576491355896,6.4038,6.4519,7622600.0],["2023-08-28",6.4519,6.798,6.451879978179932,6.5096,11895381.0],["2023-08-29",6.5096,6.6923,6.4903,6.6826,9015915.0],["2023-08-30",6.6826,6.7692,6.6634,6.7115,7597456.0],["2023-08-31",6.7115,6.8076,6.6826,6.7403,8935788.0],["2023-09-01",6.7403,6.7596,6.673,6.7019,5681678.0],["2023-09-04",6.7019,6.8557,6.6923,6.8461,9704020.0],["2023-09-05",6.8461,6.8942,6.8269,6.8846,8186185.0],["2023-09-06",6.8846,6.9519,6.8365,6.9423,5984107.0],["2023-09-07",6.9423,6.9615,6.8173,6.8269,7112900.0],["2023-09-08",6.8269,6.8653,6.7884,6.8076,4677502.0],["2023-09-11",6.8076,6.923,6.7788,6.8942,6456885.0],["2023-09-12",6.8942,6.9326,6.8653,6.8846,4554400.0],["2023-09-13",6.8846,6.8942,6.8076,6.8461,5034665.0],["2023-09-14",6.8461,6.9134,6.8461,6.875,6319715.0],["2023-09-15",6.875,6.9326,6.8365,6.8846,5374353.0],["2023-09-18",6.8846,6.9038,6.8173,6.8846,6476037.0],["2023-09-19",6.8846,6.8846,6.798,6.8173,6013000.0],["2023-09-20",6.8173,6.8461,6.7211,6.7403,7279500.0],["2023-09-21",6.7403,6.7692,6.6538,6.6826,6429180.0],["2023-09-22",6.6826,6.807647228240967,6.6634,6.8076,5545732.0],["2023-09-25",6.8076,6.807647228240967,6.6826,6.7211,6094700.0],["2023-09-26",6.7211,6.7403,6.6538,6.6634,5367394.0],["2023-09-27",6.6634,6.7115,6.6057,6.6634,4691008.0],["2023-09-28",6.6634,6.75,6.663416862487793,6.7403,6480600.0],["2023-10-09",6.7403,6.7884,6.7019,6.75,10326381.0],["2023-10-10",6.75,6.8076,6.7307,6.7596,5430602.0],["2023-10-11",6.7596,6.7692,6.6634,6.6826,8661800.0],["2023-10-12",6.6826,6.798,6.6826,6.7884,7988099.0],["2023-10-13",6.7884,6.788416862487793,6.7115,6.7596,5195400.0],["2023-10-16",6.7596,6.7788,6.6346,6.6538,8321302.0],["2023-10-17",6.6538,6.7019,6.6153,6.6442,7169901.0],["2023-10-18",6.6442,6.6538,6.5288,6.5288,6760700.0],["2023-10-19",6.5288,6.5576,6.4134,6.423,9799806.0],["2023-10-20",6.423,6.4711,6.3846,6.3942,6210301.0],["2023-10-23",6.3942,6.3942,6.1634,6.2115,9161900.0],["2023-10-24",6.2115,6.2692,6.173,6.25,8641582.0],["2023-10-25",6.25,6.8653,6.249958515167236,6.6442,31988424.0],["2023-10-26",6.6442,6.8461,6.5865,6.8365,23902919.0],["2023-10-27",6.8365,6.9711,6.7788,6.9326,18605873.0],["2023-10-30",6.9326,6.9807,6.875,6.9326,17134849.0],["2023-10-31",6.9326,7.0096,6.9038,7.0,15166079.0],["2023-11-01",7.0,7.0288,6.9423,7.0096,11742576.0],["2023-11-02",7.0096,7.0192,6.8557,6.875,10195553.0],["2023-11-03",6.875,6.9807,6.8749542236328125,6.9423,10015922.0],["2023-11-06",6.9423,7.1153,6.9134,7.0769,17139500.0],["2023-11-07",7.0769,7.1442,7.0192,7.0865,12437025.0],["2023-11-08",7.0865,7.125,7.0096,7.0673,12349400.0],["2023-11-09",7.0673,7.1634,7.0288,7.1057,13022471.0],["2023-11-10",7.1057,7.125,7.048,7.0769,7007883.0],["2023-11-13",7.0769,7.125,7.0192,7.125,12012417.0],["2023-11-14",7.125,7.1442,7.0769,7.1153,9846258.0],["2023-11-15",7.1153,7.2211,7.115337371826172,7.173,11525343.0],["2023-11-16",7.173,7.17302942276001,7.0961,7.1057,8415200.0],["2023-11-17",7.1057,7.2019,7.0865,7.1923,9369932.0],["2023-11-20",7.1923,7.423,7.1634,7.3076,15175219.0],["2023-11-21",7.3076,7.3653,7.2307,7.25,13785200.0],["2023-11-22",7.25,7.2596,7.1634,7.1634,8772102.0],["2023-11-23",7.1634,7.2692,7.1153,7.25,8934200.0],["2023-11-24",7.25,7.2884,7.1826,7.2307,8721700.0],["2023-11-27",7.2307,7.3076,7.1923,7.2884,11215520.0],["2023-11-28",7.2884,7.3557,7.2307,7.3461,10359967.0],["2023-11-29",7.3461,7.4711,7.3173,7.4134,12280800.0],["2023-11-30",7.4134,7.4326,7.2211,7.2884,11993209.0],["2023-12-01",7.2884,7.3557,7.2596,7.298,9088869.0],["2023-12-04",7.298,7.3557,7.25,7.3269,8901360.0],["2023-12-05",7.3269,7.3557,7.211491107940674,7.2115,10357900.0],["2023-12-06",7.2115,7.3076,7.1634,7.25,7791629.0],["2023-12-07",7.25,7.2884,7.1634,7.25,8459107.0],["2023-12-08",7.25,7.2788,7.0961,7.1057,11039014.0],["2023-12-11",7.1057,7.2692,7.0576,7.2596,13906320.0],["2023-12-12",7.2596,7.259567737579346,7.125,7.1538,8560100.0],["2023-12-13",7.1538,7.2211,7.1153,7.1346,8599802.0],["2023-12-14",7.1346,7.2115,7.0673,7.0961,6050100.0],["2023-12-15",7.0961,7.1826,7.0576,7.0673,6529260.0],["2023-12-18",7.0673,7.067261219024658,6.9519,6.9903,9156500.0],["2023-12-19",6.9903,7.0192,6.9326,7.0096,5815508.0],["2023-12-20",7.0096,7.0576,6.942261219024658,6.9423,5652320.0],["2023-12-21",6.9423,6.9807,6.8461,6.9711,8992300.0],["2023-12-22",6.9711,7.0673,6.9134,7.0,8292700.0],["2023-12-25",7.0,7.0576,6.9134,6.9423,8790800.0],["2023-12-26",6.9423,7.0096,6.8846,6.8942,7674800.0],["2023-12-27",6.8942,7.0192,6.8557,6.9903,7215044.0],["2023-12-28",6.9903,7.1346,6.9711,7.0961,9678804.0],["2023-12-29",7.0961,7.2019,7.0673,7.1923,7747364.0],["2024-01-02",7.1923,7.3076,7.173,7.2692,9947402.0],["2024-01-03",7.2692,7.3076,7.1826,7.2692,10711904.0],["2024-01-04",7.2692,7.2691826820373535,7.1346,7.2115,7296242.0],["2024-01-05",7.2115,7.25,7.0673,7.1153,7478400.0],["2024-01-08",7.1153,7.1346,6.9326,6.9326,9000644.0],["2024-01-09",6.9326,7.0192,6.9134,6.9615,7816850.0],["2024-01-10",6.9615,7.0192,6.8461,6.8846,7609566.0],["2024-01-11",6.8846,6.9807,6.8461,6.923,8008208.0],["2024-01-12",6.923,7.0288,6.8942,6.923,8409000.0],["2024-01-15",6.923,6.9615,6.8365,6.8461,9031832.0],["2024-01-16",6.8461,6.8942,6.6826,6.7788,10882614.0],["2024-01-17",6.7788,6.8076,6.5961,6.5961,7148480.0],["2024-01-18",6.5961,6.5961103439331055,6.2788,6.4423,13930249.0],["2024-01-19",6.4423,6.5096,6.375,6.3942,10171576.0],["2024-01-22",6.3942,6.3942,5.875,5.9134,15243349.0],["2024-01-23",5.9134,6.1346,5.8173,6.1153,16398291.0],["2024-01-24",6.1153,6.7307,6.115344524383545,6.4038,49120205.0],["2024-01-25",6.4038,6.5961,6.3365,6.5576,36825315.0],["2024-01-26",6.5576,6.6923,6.5,6.5288,19669503.0],["2024-01-29",6.5288,6.5769,6.423,6.4519,20055365.0],["2024-01-30",6.4519,6.4903,6.25,6.2692,12263045.0],["2024-01-31",6.2692,6.3557,6.048,6.0673,14515229.0],["2024-02-01",6.0673,6.173,5.9038,6.0384,18342760.0],["2024-02-02",6.0384,6.125,5.5769,5.75,21347687.0],["2024-02-05",5.75,5.7788,5.173,5.3173,33964648.0],["2024-02-06",5.3173,5.75,5.1057,5.673,32710260.0],["2024-02-07",5.673,5.9807,5.6538,5.9038,31768671.0],["2024-02-08",5.9038,6.25,5.875,6.2403,33580685.0],["2024-02-19",6.2403,6.3269,6.1153,6.1923,24196287.0],["2024-02-20",6.1923,6.2692,6.0769,6.25,12653151.0],["2024-02-21",6.25,6.4903,6.1538,6.3269,15516071.0],["2024-02-22",6.3269,6.423,6.2692,6.375,11995016.0],["2024-02-23",6.375,6.423,6.298,6.4134,12756566.0],["2024-02-26",6.4134,6.5865,6.3846,6.4807,15046466.0],["2024-02-27",6.4807,6.5673,6.4134,6.5673,10456112.0],["2024-02-28",6.5673,6.673,6.307650566101074,6.3077,17928835.0],["2024-02-29",6.3077,6.5673,6.25,6.5673,14951122.0],["2024-03-01",6.5673,6.673,6.5288,6.6634,14241110.0],["2024-03-04",6.6634,6.8076,6.5961,6.6346,13317561.0],["2024-03-05",6.6346,6.6826,6.5576,6.6346,11182280.0],["2024-03-06",6.6346,6.7307,6.5384,6.6634,14053279.0],["2024-03-07",6.6634,6.8365,6.6538,6.673,12868827.0],["2024-03-08",6.673,6.7692,6.6442,6.7596,11640466.0],["2024-03-11",6.7596,6.8173,6.7019,6.8173,11705793.0],["2024-03-12",6.8173,6.8461,6.7115,6.8076,14084559.0],["2024-03-13",6.8076,6.9038,6.7211,6.8365,13266341.0],["2024-03-14",6.8365,7.0,6.8076,6.8557,13922908.0],["2024-03-15",6.8557,7.0865,6.798,7.0769,18907525.0],["2024-03-18",7.0769,7.2115,7.048,7.2019,20554301.0],["2024-03-19",7.2019,7.4423,7.1634,7.3365,24293814.0],["2024-03-20",7.3365,7.4807,7.3173,7.423,30787497.0],["2024-03-21",7.423,7.548,7.3173,7.4423,23207002.0],["2024-03-22",7.4423,8.182638168334961,7.442258358001709,8.1826,93302559.0],["2024-03-25",8.1826,8.4519,7.8461,7.8653,108801029.0],["2024-03-26",7.8653,8.0096,7.6249,7.7307,61482722.0],["2024-03-27",7.7307,7.8076,7.3461,7.3653,47215479.0],["2024-03-28",7.3653,7.8557,7.298,7.7499,45266122.0],["2024-03-29",7.7499,7.865333557128906,7.6442,7.8653,22737318.0],["2024-04-01",7.8653,7.9903,7.8076,7.9038,39869862.0],["2024-04-02",7.9038,8.0192,7.8076,7.9711,43067195.0],["2024-04-03",7.9711,7.971101760864258,7.7788,7.9326,33562612.0],["2024-04-08",7.9326,8.1057,7.8269,7.8365,37074905.0],["2024-04-09",7.8365,7.9615,7.6923,7.8653,25249605.0],["2024-04-10",7.8653,7.9134,7.673,7.7596,19965488.0],["2024-04-11",7.7596,7.9999,7.6442,7.8365,23276593.0],["2024-04-12",7.8365,7.9134,7.7596,7.8076,17963026.0],["2024-04-15",7.8076,7.8557,7.5384,7.7307,26166600.0],["2024-04-16",7.7307,7.798,7.375,7.4134,25638586.0],["2024-04-17",7.4134,7.7788,7.413412570953369,7.7596,21446277.0],["2024-04-18",7.7596,7.9615,7.759563446044922,7.9134,23152000.0],["2024-04-19",7.9134,8.1634,7.8173,7.8846,26990669.0],["2024-04-22",7.8846,7.9711,7.7019,7.7115,20345700.0],["2024-04-23",7.7115,7.7211,7.5769,7.6057,15344980.0],["2024-04-24",7.6057,7.8461,7.4903,7.8365,19269811.0],["2024-04-25",7.8365,7.8749,7.673,7.8461,16155700.0],["2024-04-26",7.8461,7.846102237701416,7.1826,7.6057,38330600.0],["2024-04-29",7.6057,7.605718612670898,7.3557,7.5192,34991063.0],["2024-04-30",7.5192,7.6249,7.3076,7.3365,28756886.0],["2024-05-06",7.3365,7.5192,7.336490154266357,7.4326,25231500.0],["2024-05-07",7.4326,7.4903,7.3365,7.4615,25895725.0],["2024-05-08",7.4615,7.4615,7.2884,7.298,16925434.0],["2024-05-09",7.298,7.5673,7.2403,7.5288,24416402.0],["2024-05-10",7.5288,7.6057,7.4326,7.5,16656507.0],["2024-05-13",7.5,7.499950885772705,7.2596,7.3653,17517327.0],["2024-05-14",7.3653,7.4711,7.3076,7.4423,14292903.0],["2024-05-15",7.4423,7.4711,7.3365,7.3846,12353202.0],["2024-05-16",7.3846,7.5,7.384566307067871,7.4134,16451900.0],["2024-05-17",7.4134,7.7884,7.413412570953369,7.6442,44737235.0],["2024-05-20",7.6442,7.8076,7.5865,7.6826,38028010.0],["2024-05-21",7.6826,7.7211,7.4134,7.4711,27169300.0],["2024-05-22",7.4711,7.471104621887207,7.2115,7.2307,26529913.0],["2024-05-23",7.2307,7.230721473693848,6.9615,6.9903,23582000.0],["2024-05-24",6.9903,7.1153,6.923,7.0192,17498800.0],["2024-05-27",7.0192,7.028800010681152,6.8846,7.0288,12012400.0],["2024-05-28",7.0288,7.2019,7.0,7.0769,16295079.0],["2024-05-29",7.0769,7.298,7.0384,7.2211,19794327.0],["2024-05-30",7.2211,7.2596,7.0865,7.1346,13734802.0],["2024-05-31",7.1346,7.1826,7.0384,7.0769,10071000.0],["2024-06-03",7.0769,7.1826,6.9519,7.0096,16041144.0],["2024-06-04",7.0096,7.1538,6.9423,7.1346,12587440.0],["2024-06-05",7.1346,7.1346,7.0,7.0096,9845400.0],["2024-06-06",7.0096,7.0865,6.8076,6.8557,15043626.0],["2024-06-07",6.8557,6.9615,6.7692,6.8653,11188600.0],["2024-06-11",6.8653,6.865339756011963,6.6923,6.8076,11008563.0],["2024-06-12",6.8076,6.8846,6.7403,6.8461,9196432.0],["2024-06-13",6.8461,6.875,6.7884,6.8365,12102554.0],["2024-06-14",6.8365,6.9903,6.749955177307129,6.75,23528815.0],["2024-06-17",6.75,6.8173,6.6538,6.673,14757162.0],["2024-06-18",6.673,6.791,6.673032760620117,6.7418,13141781.0],["2024-06-19",6.7418,6.8892,6.7025,6.8204,15875410.0],["2024-06-20",6.8204,6.8794,6.6042,6.6337,13196125.0],["2024-06-21",6.6337,6.6927,6.5453,6.6042,6564262.0],["2024-06-24",6.6042,6.604238510131836,6.3192,6.3782,10229332.0],["2024-06-25",6.3782,6.506,6.3684,6.4175,8750520.0],["2024-06-26",6.4175,6.6042,6.3192,6.5944,10333945.0],["2024-06-27",6.5944,6.6042,6.3585,6.3979,8931951.0],["2024-06-28",6.3979,6.5748,6.3094,6.4765,12606103.0],["2024-07-01",6.4765,6.5649,6.3979,6.5158,9049055.0],["2024-07-02",6.5158,6.5256,6.447,6.4667,6461800.0],["2024-07-03",6.4667,6.506,6.4175,6.447,5345600.0],["2024-07-04",6.447,6.506,6.2603,6.3192,9642832.0],["2024-07-05",6.3192,6.3684,6.2308,6.3585,7511176.0],["2024-07-08",6.3585,6.358545303344727,6.1423,6.162,8747400.0],["2024-07-09",6.162,6.2898,6.0932,6.2701,9765400.0],["2024-07-10",6.2701,6.3585,6.1915,6.221,8356402.0],["2024-07-11",6.221,6.506,6.220957279205322,6.506,13006762.0],["2024-07-12",6.506,6.5158,6.3585,6.4175,8869838.0],["2024-07-15",6.4175,6.417511940002441,6.2799,6.3291,8192002.0],["2024-07-16",6.3291,6.3389,6.2111,6.2406,8028255.0],["2024-07-17",6.2406,6.2504,6.1129,6.1325,7984302.0],["2024-07-18",6.1325,6.162,6.0047,6.1423,7421569.0],["2024-07-19",6.1423,6.1718,6.0146,6.1227,8363347.0],["2024-07-22",6.1227,6.1522,5.9949,6.0342,8494600.0],["2024-07-23",6.0342,6.0441,5.7591,5.7885,11651512.0],["2024-07-24",5.7885,5.8475,5.6903,5.7394,12241600.0],["2024-07-25",5.7394,5.818,5.6706,5.7492,7522584.0],["2024-07-26",5.7492,5.9065,5.7394,5.8966,8458300.0],["2024-07-29",5.8966,5.9949,5.877,5.8966,6411581.0],["2024-07-30",5.8966,5.9163,5.818,5.8966,5967900.0],["2024-07-31",5.8966,6.162,5.896641731262207,6.162,11910231.0],["2024-08-01",6.162,6.2701,6.161990642547607,6.2111,16322502.0],["2024-08-02",6.2111,6.211129665374756,6.0735,6.0834,8507700.0],["2024-08-05",6.0834,6.1227,5.91629695892334,5.9163,10080810.0],["2024-08-06",5.9163,6.0441,5.8966,5.9753,8956414.0],["2024-08-07",5.9753,6.0342,5.9163,5.9753,8538900.0],["2024-08-08",5.9753,5.9949,5.8672,5.9458,7678500.0],["2024-08-09",5.9458,6.0441,5.8868,5.8868,8455402.0],["2024-08-12",5.8868,5.9458,5.818,5.8475,5901100.0],["2024-08-13",5.8475,5.9163,5.8278,5.9065,5119702.0],["2024-08-14",5.9065,5.9261,5.7885,5.7984,6428912.0],["2024-08-15",5.7984,5.9065,5.7296,5.8082,7408061.0],["2024-08-16",5.8082,5.8966,5.7099,5.7197,10147865.0],["2024-08-19",5.7197,5.7394,5.6116,5.6804,11813014.0],["2024-08-20",5.6804,5.6903,5.5035,5.5428,11097847.0],["2024-08-21",5.5428,5.5822,5.5035,5.5527,6622730.0],["2024-08-22",5.5527,5.5822,5.4642,5.474,8719698.0],["2024-08-23",5.474,5.5134,5.4151,5.5035,6283459.0],["2024-08-26",5.5035,5.6608,5.4937,5.592,8999035.0],["2024-08-27",5.592,5.592,5.474,5.5035,7367744.0],["2024-08-28",5.5035,5.5232,5.3168,5.3365,15577000.0],["2024-08-29",5.3365,5.4937,5.2873,5.4642,13729373.0],["2024-08-30",5.4642,5.6706,5.4053,5.5822,14136557.0],["2024-09-02",5.5822,5.6116,5.4151,5.4249,10898426.0],["2024-09-03",5.4249,5.5035,5.3856,5.4446,8844631.0],["2024-09-04",5.4446,5.4937,5.3758,5.4347,8724300.0],["2024-09-05",5.4347,5.4937,5.4053,5.4446,7193160.0],["2024-09-06",5.4446,5.6215,5.3758,5.3856,16819807.0],["2024-09-09",5.3856,5.3856,5.2873,5.3463,11266190.0],["2024-09-10",5.3463,5.3954,5.2185,5.3561,10630655.0],["2024-09-11",5.3561,5.3954267501831055,5.307,5.3954,7594500.0],["2024-09-12",5.3954,5.4937,5.3561,5.3659,7857162.0],["2024-09-13",5.3659,5.4249,5.248,5.248,7406678.0],["2024-09-18",5.248,5.3365,5.1694,5.307,9564638.0],["2024-09-19",5.307,5.4839,5.2677,5.4642,11454600.0],["2024-09-20",5.4642,5.5035,5.4053,5.4937,8760200.0],["2024-09-23",5.4937,5.6018,5.4839,5.5035,7564662.0],["2024-09-24",5.5035,5.7296,5.5035319328308105,5.7296,14643400.0],["2024-09-25",5.7296,5.8966,5.6804,5.6903,17883576.0],["2024-09-26",5.6903,5.9163,5.6804,5.9163,14005862.0],["2024-09-27",5.9163,6.2308,5.91629695892334,6.162,22214376.0],["2024-09-30",6.162,6.7811384201049805,6.161990642547607,6.7811,42704503.0],["2024-10-08",6.7811,7.4593,6.7713,7.1841,48849806.0],["2024-10-09",7.1841,7.184075355529785,6.4863,6.506,37458516.0],["2024-10-10",6.506,6.7025,6.4077,6.506,23407214.0],["2024-10-11",6.506,6.5551,6.1915,6.2799,20663347.0],["2024-10-14",6.2799,6.447,6.2013,6.4077,15817410.0],["2024-10-15",6.4077,6.4568,6.2406,6.2406,17983521.0],["2024-10-16",6.2406,6.3291,6.1522,6.2603,14872089.0],["2024-10-17",6.2603,6.3291,6.1325,6.1423,13581200.0],["2024-10-18",6.1423,6.4568,6.1129,6.3389,23451249.0],["2024-10-21",6.3389,6.4568,6.2996,6.3684,23208854.0],["2024-10-22",6.3684,6.447,6.3192,6.4273,18805372.0],["2024-10-23",6.4273,6.5846,6.388,6.506,22418195.0],["2024-10-24",6.506,6.5158,6.3487,6.4372,15780185.0],["2024-10-25",6.4372,6.5748,6.4175,6.5748,21064816.0],["2024-10-28",6.5748,6.5747551918029785,6.0441,6.3389,58183386.0],["2024-10-29",6.3389,6.4372,6.1816,6.2111,34595819.0],["2024-10-30",6.2111,6.3192,6.1522,6.2013,20808853.0],["2024-10-31",6.2013,6.2799,6.162,6.2504,24907897.0],["2024-11-01",6.2504,6.3498,6.1411,6.1709,31498876.0],["2024-11-04",6.1709,6.2703142166137695,6.1213,6.2703,18788118.0],["2024-11-05",6.2703,6.8964,6.2703,6.8964,60313944.0],["2024-11-06",6.8964,7.2938,6.8467,7.105,93753240.0],["2024-11-07",7.105,7.2442,6.946,7.1945,51113017.0],["2024-11-08",7.1945,7.3435,7.0553,7.115,36459489.0],["2024-11-11",7.115,7.4528,7.0355,7.3833,43251235.0],["2024-11-12",7.3833,8.1186,7.383270263671875,7.9298,101517407.0],["2024-11-13",7.9298,8.3372,7.6516,7.8503,75717199.0],["2024-11-14",7.8503,7.8702,7.5919,7.6317,44355972.0],["2024-11-15",7.6317,7.9199,7.5323,7.741,52625808.0],["2024-11-18",7.741,7.8205,7.3634,7.4031,30665733.0],["2024-11-19",7.4031,7.552201271057129,7.2541,7.5522,25322076.0],["2024-11-20",7.5522,7.7311,7.4826,7.6615,22127521.0],["2024-11-21",7.6615,8.1186,7.6615095138549805,7.9696,55854335.0],["2024-11-22",7.9696,8.3174,7.8702,7.9099,75578795.0],["2024-11-25",7.9099,8.0689,7.8106,7.9894,54605911.0],["2024-11-26",7.9894,8.1882,7.8006,7.8603,38099198.0],["2024-11-27",7.8603,8.118616104125977,7.5621,8.1186,49134531.0],["2024-11-28",8.1186,8.9335,8.118616104125977,8.6453,132362188.0],["2024-11-29",8.6453,8.844,8.4267,8.6552,84231116.0],["2024-12-02",8.6552,8.685,8.3869,8.5558,51204750.0],["2024-12-03",8.5558,8.695,8.2776,8.4863,40376452.0],["2024-12-04",8.4863,8.8937,8.4565,8.5459,49953437.0],["2024-12-05",8.5459,8.7049,8.367,8.6751,38815906.0],["2024-12-06",8.6751,9.0428,8.6453,8.9136,58999190.0],["2024-12-09",8.9136,9.3111,8.695,8.7943,60025281.0],["2024-12-10",8.7943,9.0328,8.6055,8.7943,55228508.0],["2024-12-11",8.7943,8.9831,8.7049,8.8738,35245060.0],["2024-12-12",8.8738,9.6986,8.873836517333984,9.4899,74992626.0],["2024-12-13",9.4899,9.489937782287598,8.8937,9.1223,56199307.0],["2024-12-16",9.1223,9.2415,8.9235,8.9931,28342216.0],["2024-12-17",8.9931,8.9931,8.685,8.7546,18947149.0],["2024-12-18",8.7546,8.9235,8.695,8.8242,22872400.0],["2024-12-19",8.8242,8.824151039123535,8.4465,8.6055,24189883.0],["2024-12-20",8.6055,9.2117,8.605534553527832,9.003,42598905.0],["2024-12-23",9.003,9.2117,8.8341,8.8639,23915311.0],["2024-12-24",8.8639,9.0428,8.6453,8.7347,25783786.0],["2024-12-25",8.7347,8.7745,8.4764,8.695,17265456.0],["2024-12-26",8.695,9.1223,8.5459,8.9335,29024434.0],["2024-12-27",8.9335,9.162,8.8738,8.9335,29645539.0],["2024-12-30",8.9335,8.933459281921387,8.6453,8.7049,18205845.0],["2024-12-31",8.7049,8.7347,8.1385,8.1484,38162749.0],["2025-01-02",8.1484,8.2677,7.9497,8.0292,23890365.0],["2025-01-03",8.0292,8.4167,7.9696,8.0292,26434933.0],["2025-01-06",8.0292,8.1584,7.8702,8.0292,17373929.0],["2025-01-07",8.0292,8.4167,7.9696,8.4068,15488977.0],["2025-01-08",8.4068,8.406792640686035,7.5919,8.0192,28718269.0],["2025-01-09",8.0192,8.4764,7.8304,8.367,23360731.0],["2025-01-10",8.367,8.7248,8.2577,8.2577,19495720.0],["2025-01-13",8.2577,8.4167,8.1186,8.2875,12755203.0],["2025-01-14",8.2875,8.8242,8.1981,8.7943,21161567.0],["2025-01-15",8.7943,8.8242,8.4863,8.695,16146285.0],["2025-01-16",8.695,8.7745,8.5956,8.685,14963408.0],["2025-01-17",8.685,8.8937,8.6155,8.7148,15357470.0],["2025-01-20",8.7148,8.844,8.6155,8.6552,10865769.0],["2025-01-21",8.6552,8.7347,8.2577,8.3074,21713026.0],["2025-01-22",8.3074,8.6652,8.2776,8.4664,28868241.0],["2025-01-23",8.4664,8.695,8.3174,8.3571,15763980.0],["2025-01-24",8.3571,8.5956,8.2975,8.5558,12614456.0],["2025-01-27",8.5558,8.5956,8.3273,8.367,9402113.0],["2025-02-05",8.367,8.4962,8.0292,8.0789,16507100.0],["2025-02-06",8.0789,8.1981,7.9099,7.9795,28368329.0],["2025-02-07",7.9795,8.367,7.9099,8.2776,25944457.0],["2025-02-10",8.2776,8.4565,8.2478,8.3273,21980659.0],["2025-02-11",8.3273,8.4267,8.0391,8.0888,19873292.0],["2025-02-12",8.0888,8.1484,8.0192,8.1286,12333259.0],["2025-02-13",8.1286,8.1683,7.9199,7.9397,18447298.0],["2025-02-14",7.9397,8.0093,7.7013,7.7609,20890460.0],["2025-02-17",7.7609,7.7609,7.4429,7.5919,34249833.0],["2025-02-18",7.5919,7.8503,7.4826,7.6814,27104915.0],["2025-02-19",7.6814,8.2677,7.6615,8.1882,34690335.0],["2025-02-20",8.1882,8.7347,8.1087,8.685,43480188.0],["2025-02-21",8.685,8.8043,8.5757,8.6453,22784521.0],["2025-02-24",8.6453,8.9533,8.5558,8.7844,21781121.0],["2025-02-25",8.7844,8.9235,8.526,8.7844,18910094.0],["2025-02-26",8.7844,9.2316,8.6552,9.0925,28461406.0],["2025-02-27",9.0925,9.2018,8.7248,8.9136,24622571.0],["2025-02-28",8.9136,9.3608,8.6652,8.7148,20881592.0],["2025-03-03",8.7148,9.2415,8.5757,9.0726,30426696.0],["2025-03-04",9.0726,9.4701,8.9931,9.3906,30135485.0],["2025-03-05",9.3906,9.5396,9.1421,9.4104,18913328.0],["2025-03-06",9.4104,9.4999,9.2912,9.3906,17866984.0],["2025-03-07",9.3906,9.7582,9.3011,9.6986,28595884.0],["2025-03-10",9.6986,10.1756,9.6291,9.798,31261603.0],["2025-03-11",9.798,10.0961,9.6787,9.8874,20982161.0],["2025-03-12",9.8874,10.0762,9.8576,9.9172,31618452.0],["2025-03-13",9.9172,9.957,9.639,9.7582,22416485.0],["2025-03-14",9.7582,9.8576,9.5794,9.8079,20982655.0],["2025-03-17",9.8079,10.0961,9.6291,9.639,30847748.0],["2025-03-18",9.639,9.8179,9.4104,9.48,40723867.0],["2025-03-19",9.48,9.6191,9.3508,9.5794,25311980.0],["2025-03-20",9.5794,9.6688,9.4005,9.5297,19253500.0],["2025-03-21",9.5297,9.5992,9.1024,9.2018,26376167.0],["2025-03-24",9.2018,9.3111,8.844,9.0229,23183510.0],["2025-03-25",9.0229,9.4204,9.003,9.162,35931817.0],["2025-03-26",9.162,9.4303,9.0925,9.1123,23083500.0],["2025-03-27",9.1123,9.2018,8.9434,9.0527,14233200.0],["2025-03-28",9.0527,9.1421,8.7943,8.8341,15203607.0],["2025-03-31",8.8341,8.8937,8.5658,8.7248,16260643.0],["2025-04-01",8.7248,9.0428,8.6652,9.003,22927728.0],["2025-04-02",9.003,9.2713,8.9434,9.0428,23404050.0],["2025-04-03",9.0428,9.0726,8.854,9.013,15350565.0],["2025-04-07",9.013,9.012955665588379,8.108678817749023,8.1087,22788602.0],["2025-04-08",8.1087,8.2875,7.8503,8.0491,34211783.0],["2025-04-09",8.0491,8.7248,7.3932,8.5757,40730774.0],["2025-04-10",8.5757,8.844,8.4863,8.7745,25791274.0],["2025-04-11",8.7745,9.013,8.6453,8.7943,20316440.0],["2025-04-14",8.7943,9.2216,8.794340133666992,8.8738,26350761.0],["2025-04-15",8.8738,8.873836517333984,8.4068,8.695,27547302.0],["2025-04-16",8.695,8.7148,8.3571,8.6652,20762864.0],["2025-04-17",8.6652,8.7447,8.595597267150879,8.5956,11458056.0],["2025-04-18",8.5956,8.8639,8.5062,8.7148,11621540.0],["2025-04-21",8.7148,9.0726,8.714842796325684,8.9036,15269800.0],["2025-04-22",8.9036,9.0229,8.7049,8.9434,15921000.0],["2025-04-23",8.9434,9.0229,8.8242,8.8937,11228439.0],["2025-04-24",8.8937,8.9335,8.6751,8.7248,11659991.0],["2025-04-25",8.7248,8.8242,8.6751,8.7248,9595383.0],["2025-04-28",8.7248,8.724780082702637,8.4465,8.5062,11418325.0],["2025-04-29",8.5062,8.5956,8.4068,8.5459,6211687.0],["2025-04-30",8.5459,8.8043,8.377,8.4267,16293152.0],["2025-05-06",8.4267,8.7745,8.426666259765625,8.7546,18185597.0],["2025-05-07",8.7546,9.0925,8.7148,8.8341,31493207.0],["2025-05-08",8.8341,9.1024,8.6055,8.9633,28562066.0],["2025-05-09",8.9633,8.9831,8.536,8.5658,26605839.0],["2025-05-12",8.5658,9.1223,8.565786361694336,8.9335,48684555.0],["2025-05-13",8.9335,9.0428,8.5558,8.6254,38903048.0],["2025-05-14",8.6254,8.7248,8.536,8.6254,18085156.0],["2025-05-15",8.6254,8.625409126281738,8.377,8.4664,22241148.0],["2025-05-16",8.4664,8.5857,8.376981735229492,8.377,15020526.0],["2025-05-19",8.377,8.4764,8.1584,8.3969,14951496.0],["2025-05-20",8.3969,8.6254,8.3571,8.4565,15921378.0],["2025-05-21",8.4565,8.526,8.3372,8.4664,12891644.0],["2025-05-22",8.4664,8.5956,8.367,8.4565,15404547.0],["2025-05-23",8.4565,8.5062,8.3869,8.3969,19147800.0],["2025-05-26",8.3969,8.5857,8.3571,8.4863,15682866.0],["2025-05-27",8.4863,8.4863,8.2379,8.3273,14756266.0],["2025-05-28",8.3273,8.6552,8.3174,8.5161,26114985.0],["2025-05-29",8.5161,8.7943,8.4962,8.7248,27201313.0],["2025-05-30",8.7248,8.724780082702637,8.5459,8.5658,13697480.0],["2025-06-03",8.5658,8.685,8.5558,8.6353,19036259.0],["2025-06-04",8.6353,8.7049,8.5658,8.6453,23389179.0],["2025-06-05",8.6453,8.7546,8.6055,8.7347,26977517.0],["2025-06-06",8.7347,9.0428,8.6552,8.9633,35665306.0],["2025-06-09",8.9633,9.1719,8.7645,9.1223,34662961.0],["2025-06-10",9.1223,9.2614,8.9533,9.0626,25625316.0],["2025-06-11",9.0626,9.4899,9.062641143798828,9.3906,41181752.0],["2025-06-12",9.3906,9.5794,9.3508,9.4601,29928133.0],["2025-06-13",9.4601,9.5197,9.2415,9.3111,34343244.0],["2025-06-16",9.3111,9.4502,9.1322,9.2117,24042621.0],["2025-06-17",9.2117,9.2614,9.1322,9.1819,11870000.0],["2025-06-18",9.1819,9.2813,9.0626,9.1322,13521700.0],["2025-06-19",9.1322,9.2316,8.8639,8.9036,16756759.0],["2025-06-20",8.9036,8.9533,8.8043,8.854,11721191.0],["2025-06-23",8.854,8.9931,8.8043,8.8937,14592255.0],["2025-06-24",8.8937,9.3707,8.893710136413574,9.321,24469574.0],["2025-06-25",9.321,9.6191,9.3011,9.5794,28390651.0],["2025-06-26",9.5794,9.6887,9.4303,9.4502,21959548.0],["2025-06-27",9.4502,9.5893,9.4204,9.4701,16265400.0],["2025-06-30",9.4701,9.9272,9.4403,9.6688,39635099.0],["2025-07-01",9.6688,9.7682,9.5297,9.6589,19753400.0],["2025-07-02",9.6589,9.6688,9.3806,9.48,28588800.0],["2025-07-03",9.48,9.5098,9.2415,9.3111,36775435.0],["2025-07-04",9.3111,9.3608,9.0726,9.2216,34225390.0],["2025-07-07",9.2216,9.3111,9.1024,9.1421,19851799.0],["2025-07-08",9.1421,9.2117,9.1223,9.1719,30004730.0],["2025-07-09",9.1719,9.2415,8.8937,8.9235,57077695.0],["2025-07-10",8.9235,8.9831,8.5459,8.7546,60407957.0],["2025-07-11",8.7546,8.9831,8.685,8.8838,60798366.0],["2025-07-14",8.8838,8.9732,8.7745,8.8043,49951337.0],["2025-07-15",8.8043,9.0229,8.7645,8.8639,53580209.0],["2025-07-16",8.8639,8.9335,8.7148,8.7546,42373805.0],["2025-07-17",8.7546,8.9434,8.695,8.9235,50025609.0],["2025-07-18",8.9235,9.0229,8.8937,8.9931,41816717.0],["2025-07-21",8.9931,9.1024,8.993082046508789,9.0825,39769249.0],["2025-07-22",9.0825,9.082515716552734,8.9136,8.9931,39786492.0],["2025-07-23",8.9931,8.993082046508789,8.7645,8.7943,46867488.0],["2025-07-24",8.7943,8.9434,8.7347,8.9136,49616815.0],["2025-07-25",8.9136,9.2415,8.7745,9.1024,85689586.0],["2025-07-28",9.1024,9.3707,8.9831,9.2117,79402862.0],["2025-07-29",9.2117,9.2316,9.0229,9.1223,43602982.0],["2025-07-30",9.1223,9.122264862060547,8.844,8.9335,47737564.0],["2025-07-31",8.9335,8.9931,8.7844,8.8142,34151311.0],["2025-08-01",8.8142,8.9036,8.7546,8.844,25857396.0],["2025-08-04",8.844,9.0229,8.7645,9.0229,35896788.0],["2025-08-05",9.0229,9.1819,9.013,9.0726,54864444.0],["2025-08-06",9.0726,9.2713,9.0328,9.2514,64214267.0],["2025-08-07",9.2514,9.321,9.0925,9.1819,41163179.0],["2025-08-08",9.1819,9.2813,9.0428,9.2216,39094030.0],["2025-08-11",9.2216,9.3906,9.221634864807129,9.2713,44942469.0],["2025-08-12",9.2713,9.2912,9.1123,9.1918,33916902.0],["2025-08-13",9.1918,9.639,9.1719,9.6291,80564663.0],["2025-08-14",9.6291,10.0365,9.629055976867676,9.7086,112264421.0],["2025-08-15",9.7086,10.185534477233887,9.6589,10.1855,98264212.0],["2025-08-18",10.1855,10.3942,10.0166,10.0663,109011571.0],["2025-08-19",10.0663,10.0663,9.8377,9.9172,61552039.0],["2025-08-20",9.9172,10.0365,9.7682,9.9371,61072302.0],["2025-08-21",9.9371,9.947,9.7185,9.7881,49451594.0],["2025-08-22",9.7881,9.9073,9.7384,9.8278,46890100.0],["2025-08-25",9.8278,10.275,9.827798843383789,10.1955,99329275.0],["2025-08-26",10.1955,10.19547176361084,9.8576,9.8874,75348855.0],["2025-08-27",9.8874,10.0762,9.7284,9.7781,70709248.0],["2025-08-28",9.7781,9.9967,9.5197,9.8278,63014890.0],["2025-08-29",9.8278,9.8477,9.639,9.7284,57334782.0],["2025-09-01",9.7284,9.9868,9.72842788696289,9.8775,59144703.0],["2025-09-02",9.8775,9.9272,9.3707,9.48,64743879.0],["2025-09-03",9.48,9.5694,9.2018,9.2514,40937497.0],["2025-09-04",9.2514,9.6291,9.003,9.1123,55339632.0],["2025-09-05",9.1123,9.4104,9.0925,9.3707,42448928.0],["2025-09-08",9.3707,9.8377,9.370692253112793,9.6986,62066897.0],["2025-09-09",9.6986,9.9073,9.5396,9.5893,50881972.0],["2025-09-10",9.5893,9.6787,9.3409,9.3906,41113847.0],["2025-09-11",9.3906,9.6291,9.2614,9.6191,38856277.0],["2025-09-12",9.6191,9.8974,9.5893,9.7582,51380803.0],["2025-09-15",9.7582,9.798,9.5396,9.5595,37347405.0],["2025-09-16",9.5595,9.6589,9.2614,9.4601,51261721.0],["2025-09-17",9.4601,9.6489,9.3608,9.639,41154485.0],["2025-09-18",9.639,9.8278,9.2912,9.4005,67515732.0],["2025-09-19",9.4005,9.5098,9.2614,9.3111,34704604.0],["2025-09-22",9.3111,9.4701,9.2614,9.4601,32130609.0],["2025-09-23",9.4601,9.4999,9.0527,9.2316,44893262.0],["2025-09-24",9.2316,9.5098,9.1123,9.4701,38808441.0],["2025-09-25",9.4701,9.7483,9.470062255859375,9.5197,45950490.0],["2025-09-26",9.5197,9.5992,9.321,9.321,33093633.0],["2025-09-29",9.321,9.5197,9.3011,9.4502,34373561.0],["2025-09-30",9.4502,9.6688,9.450188636779785,9.6092,39132500.0],["2025-10-09",9.6092,10.0265,9.609182357788086,9.9967,99787852.0],["2025-10-10",9.9967,10.0365,9.798,9.9371,70888501.0],["2025-10-13",9.9371,10.2551,9.5893,10.2253,99466744.0],["2025-10-14",10.2253,11.248805046081543,10.225282669067383,11.2488,38952391.0],["2025-10-15",11.2488,12.2226,11.248805046081543,11.4873,332448518.0],["2025-10-16",11.4873,12.640000343322754,11.2886,12.64,345829355.0],["2025-10-17",12.64,12.640000343322754,11.4972,11.8351,272002802.0],["2025-10-20",11.8351,13.0176,11.7059,12.5605,327751284.0],["2025-10-21",12.5605,13.2164,12.322,12.6996,294464919.0],["2025-10-22",12.6996,13.3356,11.8252,12.7592,317443085.0],["2025-10-23",12.7592,12.9779,11.9047,11.9643,204276964.0],["2025-10-24",11.9643,12.7692,11.696,12.3916,240866457.0],["2025-10-27",12.3916,13.0971,12.391572952270508,12.7692,294532583.0],["2025-10-28",12.7692,14.0511,12.7195,13.6337,430163937.0],["2025-10-29",13.6337,14.22,13.1865,13.9219,370126118.0],["2025-10-30",13.9219,13.921887397766113,13.2362,13.266,227736645.0],["2025-10-31",13.266,13.5642,12.958,13.2462,145437970.0],["2025-11-03",13.2462,13.5542,12.6201,12.8288,146588062.0],["2025-11-04",12.8288,13.117,12.3916,12.8487,144645453.0],["2025-11-05",12.8487,12.848679542541504,12.322,12.4909,112053525.0],["2025-11-06",12.4909,12.7592,12.2723,12.6301,120237009.0],["2025-11-07",12.6301,12.6300630569458,12.1034,12.1431,130993864.0],["2025-11-10",12.1431,12.5009,12.1332,12.3916,97157147.0],["2025-11-11",12.3916,13.0474,12.1928,12.8686,163191077.0],["2025-11-12",12.8686,12.868553161621094,12.2226,12.3021,99721989.0],["2025-11-13",12.3021,12.4711,12.163,12.3021,74285552.0],["2025-11-14",12.3021,12.302138328552246,11.755597114562988,11.7556,98646222.0],["2025-11-17",11.7556,11.8947,11.6165,11.7556,50065574.0],["2025-11-18",11.7556,11.7655,11.3879,11.5469,67365340.0],["2025-11-19",11.5469,11.6463,11.3382,11.3879,50372124.0],["2025-11-20",11.3879,11.5668,11.2587,11.2985,43446194.0],["2025-11-21",11.2985,11.298490524291992,10.6824,10.7221,75114001.0],["2025-11-24",10.7221,11.0302,10.7221,10.9706,50164204.0],["2025-11-25",10.9706,11.2886,10.970565795898438,11.1395,53466642.0],["2025-11-26",11.1395,11.537,11.139496803283691,11.3184,83652409.0],["2025-11-27",11.3184,11.4674,11.2389,11.2786,59069861.0],["2025-11-28",11.2786,11.527,11.1296,11.4873,52845377.0],["2025-12-01",11.4873,11.8053,11.487296104431152,11.6463,67756984.0],["2025-12-02",11.6463,11.646289825439453,11.3879,11.4575,45844370.0],["2025-12-03",11.4575,11.9543,11.4376,11.696,97707025.0],["2025-12-04",11.696,11.7457,11.4277,11.4674,50699801.0],["2025-12-05",11.4674,11.9941,11.4078,11.9444,93798198.0],["2025-12-08",11.9444,12.2425,11.944402694702148,12.014,92339254.0],["2025-12-09",12.014,12.013962745666504,11.6562,11.7655,70133353.0],["2025-12-10",11.7655,11.8748,11.6364,11.7953,50760221.0],["2025-12-11",11.7953,12.004,11.7655,11.7755,58960519.0],["2025-12-12",11.7755,12.2028,11.775471687316895,12.1233,91649168.0],["2025-12-15",12.1233,12.4909,12.123270034790039,12.2823,111637117.0],["2025-12-16",12.2823,12.322,11.5966,11.7258,81634713.0],["2025-12-17",11.7258,11.9444,11.378,11.8947,73605604.0],["2025-12-18",11.8947,12.1233,11.7158,11.845,55784537.0],["2025-12-19",11.845,12.3518,11.84503173828125,12.0636,65033522.0],["2025-12-22",12.0636,12.2723,12.0636,12.1133,59871995.0],["2025-12-23",12.1133,12.4214,11.9941,12.2028,85441846.0],["2025-12-24",12.2028,12.5108,12.0736,12.4114,94881825.0],["2025-12-25",12.4114,12.9878,12.3518,12.9182,144396636.0],["2025-12-26",12.9182,13.1865,12.5804,12.9083,138341786.0],["2025-12-29",12.9083,13.3654,12.90830135345459,13.1468,139992939.0],["2025-12-30",13.1468,13.4052,12.8586,13.2958,131177290.0],["2025-12-31",13.2958,13.8821,13.117,13.1766,144260078.0],["2026-01-05",13.1766,13.3654,12.9182,12.9977,122685310.0],["2026-01-06",12.9977,13.1269,12.799,13.0971,111656706.0],["2026-01-07",13.0971,13.594,12.8984,13.2859,140083325.0],["2026-01-08",13.2859,13.9815,13.117,13.9418,180699107.0],["2026-01-09",13.9418,14.6473,13.8921,14.1306,183528613.0],["2026-01-12",14.1306,15.541635513305664,14.130566596984863,15.5416,223906241.0],["2026-01-13",15.5416,15.8,14.0411,14.2399,237887083.0],["2026-01-14",14.2399,14.9057,13.9517,14.2498,186595422.0],["2026-01-15",14.2498,14.249811172485352,13.6039,13.8026,110858389.0],["2026-01-16",13.8026,14.5479,13.802641868591309,14.3293,123029371.0],["2026-01-19",14.3293,14.6771,14.1107,14.5181,104780858.0],["2026-01-20",14.5181,14.5877,13.8325,13.902,96564502.0],["2026-01-21",13.902,14.2597,13.7927,14.0213,63700942.0],["2026-01-22",14.0213,14.4088,13.9616,14.3094,83243550.0],["2026-01-23",14.3094,14.8063,14.1703,14.7566,110154771.0],["2026-01-26",14.7566,14.9951,14.3094,14.4287,120106974.0],["2026-01-27",14.4287,14.428679466247559,13.6238,14.1902,97491072.0],["2026-01-28",14.1902,14.5579,14.0213,14.3392,100995188.0],["2026-01-29",14.3392,14.3492,13.6138,13.6238,112707266.0],["2026-01-30",13.6238,13.623773574829102,12.7692,13.117,96766495.0],["2026-02-02",13.117,13.11698055267334,12.500880241394043,12.5009,66544667.0],["2026-02-03",12.5009,12.9679,12.500880241394043,12.9481,54277096.0],["2026-02-04",12.9481,13.0872,12.7592,12.9083,43411630.0],["2026-02-05",12.9083,12.90830135345459,12.4711,12.5307,44114649.0],["2026-02-06",12.5307,12.6499,12.2723,12.4313,34971532.0],["2026-02-09",12.4313,12.799,12.431321144104004,12.7791,37840280.0],["2026-02-10",12.7791,12.8884,12.6698,12.7394,34355180.0],["2026-02-11",12.7394,12.9679,12.6996,12.8288,43632670.0],["2026-02-12",12.8288,13.0176,12.7493,12.8884,48922050.0],["2026-02-13",12.8884,12.9481,12.6201,12.6301,41411173.0],["2026-02-24",12.6301,13.0673,12.6300630569458,12.9977,45478851.0],["2026-02-25",12.9977,13.3157,12.9182,13.276,56415321.0],["2026-02-26",13.276,13.5244,13.1865,13.435,57881444.0],["2026-02-27",13.435,13.7132,13.2859,13.6536,58700792.0],["2026-03-02",13.6536,13.7927,13.4151,13.6238,68356738.0],["2026-03-03",13.6238,13.6536,12.7394,12.7692,79890401.0],["2026-03-04",12.7692,13.0375,12.5009,12.7692,43356254.0],["2026-03-05",12.7692,13.1865,12.769183158874512,12.8884,43765956.0],["2026-03-06",12.8884,12.948,12.6599,12.7294,37687389.0],["2026-03-09",12.7294,12.7294340133667,11.9047,12.2226,64844673.0],["2026-03-10",12.2226,12.5406,12.222641944885254,12.4711,40896428.0],["2026-03-11",12.4711,12.6599,12.4512,12.5307,32514708.0],["2026-03-12",12.5307,12.9878,12.4909,12.64,54221418.0],["2026-03-13",12.64,12.640000343322754,12.2823,12.322,39132657.0],["2026-03-16",12.322,12.322011947631836,11.9444,12.1928,31882632.0],["2026-03-17",12.1928,12.3021,11.8252,11.845,37506305.0],["2026-03-18",11.845,11.8947,11.527,11.8053,36513270.0],["2026-03-19",11.8053,11.805283546447754,11.1792,11.2289,41287487.0],["2026-03-20",11.2289,11.3879,10.9904,11.0004,30324972.0],["2026-03-23",11.0004,11.00037670135498,10.2948,10.3843,45238331.0],["2026-03-24",10.3843,10.7122,10.3346,10.6824,31468532.0],["2026-03-25",10.6824,10.9109,10.682390213012695,10.8613,31036347.0],["2026-03-26",10.8613,10.9109,10.6725,10.7321,24589851.0],["2026-03-27",10.7321,10.9606,10.5234,10.8911,24701618.0],["2026-03-30",10.8911,11.0799,10.7718,11.0302,36971040.0],["2026-03-31",11.0302,11.3979,11.030189514160156,11.2886,46671077.0],["2026-04-01",11.2886,11.4774,11.1097,11.1991,34857457.0],["2026-04-02",11.1991,11.219,10.8314,10.9109,25609710.0],["2026-04-03",10.9109,10.9805,10.7023,10.7122,19042209.0],["2026-04-07",10.7122,10.8613,10.6923,10.8016,13863907.0],["2026-04-08",10.8016,11.2886,10.801634788513184,11.2886,32566591.0],["2026-04-09",11.2886,11.288553237915039,11.0799,11.1097,23468176.0],["2026-04-10",11.1097,11.3681,11.109685897827148,11.2488,26536812.0],["2026-04-13",11.2488,11.3879,11.1892,11.2786,23789899.0],["2026-04-14",11.2786,11.4873,11.278616905212402,11.4873,32797065.0],["2026-04-15",11.4873,11.6562,11.3283,11.368,30340443.0],["2026-04-16",11.368,11.4575,11.3382,11.4177,22682735.0],["2026-04-17",11.4177,11.7854,11.378,11.7158,43014432.0],["2026-04-20",11.7158,12.014,11.715848922729492,11.8947,43264839.0],["2026-04-21",11.8947,11.9047,11.6761,11.7556,28675556.0],["2026-04-22",11.7556,11.9444,11.6562,11.9245,35963230.0],["2026-04-23",11.9245,12.014,11.6165,11.7457,33577405.0],["2026-04-24",11.7457,11.7755,11.4376,11.5767,27396832.0],["2026-04-27",11.5767,11.6364,11.2886,11.4475,29097888.0],["2026-04-28",11.4475,11.447547912597656,11.1196,11.2289,30152983.0],["2026-04-29",11.2289,11.368,11.1494,11.3482,22712329.0],["2026-04-30",11.3482,11.3581,11.1494,11.2389,25298921.0],["2026-05-06",11.2389,11.6264,11.238868713378906,11.5569,37851509.0],["2026-05-07",11.5569,11.855,11.5171,11.7953,39262826.0],["2026-05-08",11.7953,11.9047,11.6562,11.845,33860735.0],["2026-05-11",11.845,12.0239,11.8252,11.8351,46190734.0],["2026-05-12",11.8351,11.9444,11.7158,11.7755,36303153.0],["2026-05-13",11.7755,11.9444,11.7258,11.8848,33173628.0],["2026-05-14",11.8848,12.4909,11.4774,12.2127,107215345.0],["2026-05-15",12.2127,12.6201,11.8848,11.9245,76651712.0],["2026-05-18",11.9245,11.924528121948242,11.4177,11.527,57071541.0],["2026-05-19",11.527,11.7258,11.1892,11.5569,44794679.0],["2026-05-20",11.5569,11.556855201721191,11.0799,11.1991,42699093.0],["2026-05-21",11.1991,11.378,10.6923,10.7519,51422771.0],["2026-05-22",10.7519,11.7158,10.7519,11.3482,59561785.0],["2026-05-25",11.3482,11.7755,11.3084,11.7556,56851956.0],["2026-05-26",11.7556,11.755597114562988,11.2985,11.4972,47696739.0],["2026-05-27",11.4972,11.9146,11.3879,11.6065,65121455.0],["2026-05-28",11.6065,12.173,11.4575,12.173,84997960.0],["2026-05-29",12.173,12.5009,11.7854,11.845,95193786.0],["2026-06-01",11.845,11.9643,11.527,11.6761,50722149.0],["2026-06-02",11.6761,11.9643,11.5171,11.8947,59795280.0],["2026-06-03",11.8947,13.0872,11.8947172164917,12.799,177730322.0],["2026-06-04",12.799,12.8984,12.3121,12.64,135494790.0],["2026-06-05",12.64,13.27,12.640000343322754,12.85,145262404.0],["2026-06-08",12.85,13.24,12.45,13.24,146020189.0],["2026-06-09",13.24,13.47,12.93,13.44,145449830.0],["2026-06-10",13.44,13.4399995803833,12.6,12.7,103932907.0],["2026-06-11",12.7,13.18,12.24,12.88,103238967.0],["2026-06-12",12.88,13.71,12.880000114440918,13.59,166883175.0],["2026-06-15",13.59,14.03,13.46,13.77,175113814.0],["2026-06-16",13.77,14.88,13.6,14.34,187685520.0],["2026-06-17",14.34,15.48,13.83,15.0,239819510.0],["2026-06-18",15.0,15.96,14.65,15.38,212091013.0],["2026-06-22",15.38,16.47,15.24,16.43,231689981.0],["2026-06-23",16.43,16.43000030517578,14.79,14.8,224880902.0],["2026-06-24",14.8,15.37,14.33,15.02,170454478.0],["2026-06-25",15.02,15.8,14.16,15.71,188649421.0],["2026-06-26",15.71,15.710000038146973,14.2,14.21,159834864.0],["2026-06-29",14.21,14.64,13.02,13.13,157566665.0],["2026-06-30",13.13,13.66,12.93,13.57,106242543.0],["2026-07-01",13.57,14.15,13.0,13.99,153737141.0],["2026-07-02",13.99,14.27,13.14,13.83,120335028.0],["2026-07-03",13.83,13.95,13.05,13.09,104316263.0],["2026-07-06",13.09,13.32,12.57,12.73,79764322.0],["2026-07-07",12.73,13.08,12.46,12.76,61947040.0],["2026-07-08",12.76,12.82,11.76,11.76,87269294.0],["2026-07-09",11.76,11.89,11.04,11.8,91605731.0],["2026-07-10",11.8,12.24,11.68,11.8,79492461.0],["2026-07-13",11.8,11.800000190734863,10.7,10.74,71935823.0],["2026-07-14",10.74,10.9,10.45,10.84,49041915.0],["2026-07-15",10.84,10.85,10.3,10.33,51785430.0],["2026-07-16",10.33,10.37,9.96,10.01,48140286.0],["2026-07-17",10.01,10.010000228881836,9.35,9.37,60780589.0],["2026-07-20",9.37,9.65,8.59,8.81,72374067.0],["2026-07-21",8.81,9.260000228881836,8.59,9.26,68951460.0],["2026-07-22",9.26,9.33,8.93,8.99,54016956.0],["2026-07-23",8.99,9.22,8.95,9.21,40634927.0],["2026-07-24",9.21,9.210000038146973,8.83,8.84,38058511.0],["2026-07-27",8.84,9.2,8.84000015258789,9.2,36486254.0],["2026-07-28",9.2,9.199999809265137,8.93,8.98,41520956.0],["2026-07-29",8.98,9.22,8.78,9.17,44375811.0],["2026-07-30",9.17,9.31,9.01,9.13,44825961.0],["2026-07-31",9.13,9.52,9.130000114440918,9.28,52402949.0],["2026-08-03",9.28,9.51,9.279999732971191,9.49,35616231.0],["2026-08-04",9.49,9.64,9.45,9.6,35721790.0],["2026-08-05",9.6,10.02,9.57,9.98,55089026.0],["2026-08-06",9.98,10.07,9.8,9.86,51484941.0],["2026-08-07",9.86,10.05,9.74,10.04,53625649.0],["2026-08-10",10.04,10.17,9.87,9.98,42608382.0],["2026-08-11",9.98,9.979999542236328,9.78,9.8,35332772.0],["2026-08-12",9.8,9.87,9.77,9.8,28723233.0],["2026-08-13",9.8,9.86,9.55,9.56,36549681.0],["2026-08-14",9.56,9.85,9.54,9.83,42286319.0],["2026-08-17",9.83,10.2,9.78,10.19,59417192.0],["2026-08-18",10.19,10.24,9.95,10.04,45971413.0],["2026-08-19",10.04,10.039999961853027,9.48,9.51,45825374.0],["2026-08-20",9.51,9.72,9.47,9.52,30649674.0],["2026-08-21",9.52,9.66,9.33,9.65,27532272.0],["2026-08-24",9.65,10.26,9.649999618530273,9.77,61640686.0],["2026-08-25",9.77,9.770000457763672,9.45,9.7,37610070.0],["2026-08-26",9.7,10.05,9.699999809265137,9.9,48772481.0],["2026-08-27",9.9,10.050000190734863,9.76,10.05,43205496.0],["2026-08-28",10.05,10.43,9.96,10.32,81506084.0],["2026-08-31",10.32,10.319999694824219,9.97,10.17,50083354.0],["2026-09-01",10.17,10.22,9.98,10.02,35281678.0],["2026-09-02",10.02,10.05,9.75,9.97,32017618.0],["2026-09-03",9.97,10.5,9.84,10.5,109061459.0],["2026-09-04",10.5,10.69,10.24,10.3,75778840.0],["2026-09-07",10.3,10.300000190734863,10.1,10.2,43519501.0],["2026-09-08",10.2,10.44,10.199999809265137,10.3,55019679.0],["2026-09-09",10.3,11.18,10.300000190734863,11.06,134489128.0],["2026-09-10",11.06,11.49,10.98,11.04,147786262.0],["2026-09-11",11.04,11.36,10.52,11.31,131530687.0],["2026-09-14",11.31,11.51,10.85,11.11,96617635.0]]}