{"t":"002252.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",2.0232,2.0551,1.9981,2.0232,33707505.0],["2010-08-23",2.0232,2.094,2.023233413696289,2.0794,32301666.0],["2010-08-24",2.0794,2.0881,2.0396,2.0618,33522547.0],["2010-08-25",2.0618,2.2197,2.0617642402648926,2.1217,98775008.0],["2010-08-26",2.1217,2.1841,2.1216514110565186,2.1736,49975031.0],["2010-08-27",2.1736,2.3424,2.1401,2.3202,60735988.0],["2010-08-30",2.3202,2.5338,2.3055,2.4994,86007508.0],["2010-08-31",2.4994,2.5296,2.4454,2.491,52996235.0],["2010-09-01",2.491,2.5044,2.3872,2.4366,62752666.0],["2010-09-02",2.4366,2.5844,2.4295,2.4877,55100952.0],["2010-09-03",2.4877,2.5547,2.4207,2.4743,47872715.0],["2010-09-06",2.4743,2.4785,2.383,2.4374,36541790.0],["2010-09-07",2.4374,2.4952,2.4169,2.4563,36125451.0],["2010-09-08",2.4563,2.4877,2.4303,2.4848,27380113.0],["2010-09-09",2.4848,2.5752,2.4366,2.4496,45393168.0],["2010-09-10",2.4496,2.6158,2.4374,2.5886,55998447.0],["2010-09-13",2.5886,2.588616371154785,2.5275,2.5547,41433996.0],["2010-09-14",2.5547,2.5547,2.554694175720215,2.5547,0.0],["2010-09-15",2.5547,2.5748,2.4458,2.4542,41327515.0],["2010-09-16",2.4542,2.4617,2.3922,2.4165,27926220.0],["2010-09-17",2.4165,2.4856,2.4081,2.4458,24432672.0],["2010-09-20",2.4458,2.4621,2.3947,2.4441,22729973.0],["2010-09-21",2.4441,2.4642,2.3951,2.4458,17724457.0],["2010-09-27",2.4458,2.5484,2.4437,2.5338,30500153.0],["2010-09-28",2.5338,2.5547,2.5078,2.5254,26024506.0],["2010-09-29",2.5254,2.571,2.4952,2.5103,22341417.0],["2010-09-30",2.5103,2.5865230560302734,2.4919,2.5865,33613693.0],["2010-10-08",2.5865,2.6548,2.5756,2.6091,44511690.0],["2010-10-11",2.6091,2.6091384887695312,2.4588,2.4919,62974858.0],["2010-10-12",2.4919,2.5497,2.4533,2.4927,39007523.0],["2010-10-13",2.4927,2.4927115440368652,2.4249,2.4563,30652328.0],["2010-10-14",2.4563,2.4898,2.4228,2.4291,34525377.0],["2010-10-15",2.4291,2.4567,2.3327,2.3327,60919096.0],["2010-10-18",2.3327,2.332728624343872,2.1778,2.3017,64740525.0],["2010-10-19",2.3017,2.4549,2.284,2.4306,47071329.0],["2010-10-20",2.4306,2.5382,2.3851,2.4798,70750791.0],["2010-10-21",2.4798,2.5132,2.4328,2.4812,35398023.0],["2010-10-22",2.4812,2.64,2.481194257736206,2.615,71874864.0],["2010-10-25",2.615,2.704,2.5887,2.6471,76052494.0],["2010-10-26",2.6471,2.6663,2.5773,2.6336,50946045.0],["2010-10-27",2.6336,2.7553,2.633553981781006,2.6955,67757070.0],["2010-10-28",2.6955,2.7197,2.6521,2.662,40781232.0],["2010-10-29",2.662,2.7197,2.5716,2.5958,60822057.0],["2010-11-01",2.5958,2.704,2.5809,2.6912,74533711.0],["2010-11-02",2.6912,2.7055,2.6165,2.6343,62091735.0],["2010-11-03",2.6343,2.6342668533325195,2.5631,2.5702,34738528.0],["2010-11-04",2.5702,2.6514,2.5595,2.6421,34953521.0],["2010-11-05",2.6421,2.704,2.625,2.6941,55122249.0],["2010-11-08",2.6941,2.902,2.6940720081329346,2.892,90512186.0],["2010-11-09",2.892,2.9603,2.8692,2.8835,63427250.0],["2010-11-10",2.8835,3.0258,2.8123,2.9561,54860820.0],["2010-11-11",2.9561,2.9888,2.8657,2.8863,57269345.0],["2010-11-12",2.8863,2.8863015174865723,2.6542,2.6599,64771280.0],["2010-11-15",2.6599,2.8215,2.6598973274230957,2.8066,42316318.0],["2010-11-16",2.8066,2.8621,2.6912,2.7282,53396016.0],["2010-11-17",2.7282,2.7475,2.5559,2.5688,40067822.0],["2010-11-18",2.5688,2.6549,2.568765163421631,2.6435,23863831.0],["2010-11-19",2.6435,2.7218,2.6307,2.7161,32737659.0],["2010-11-22",2.7161,2.7973,2.6684,2.7517,35497284.0],["2010-11-23",2.7517,2.7959,2.7126,2.7375,40595126.0],["2010-11-24",2.7375,2.8621,2.7325,2.855,47535012.0],["2010-11-25",2.855,2.9974,2.85,2.9198,63768954.0],["2010-11-26",2.9198,2.9197638034820557,2.8329,2.8799,35331694.0],["2010-11-29",2.8799,2.8798935413360596,2.7774,2.8379,35357640.0],["2010-11-30",2.8379,2.8379,2.6343,2.7439,41279207.0],["2010-12-01",2.7439,2.7439088821411133,2.6912,2.7176,16712010.0],["2010-12-02",2.7176,2.7589,2.7175662517547607,2.7233,16012585.0],["2010-12-03",2.7233,2.7375,2.677,2.6976,11850118.0],["2010-12-06",2.6976,2.7282,2.6592,2.6827,12744112.0],["2010-12-07",2.6827,2.7169,2.6592,2.704,17066622.0],["2010-12-08",2.704,2.709,2.6734,2.677,16876680.0],["2010-12-09",2.677,2.6834,2.5972,2.6022,21342826.0],["2010-12-10",2.6022,2.6343,2.5844,2.6101,16074974.0],["2010-12-13",2.6101,2.6841,2.6100592613220215,2.6813,22354976.0],["2010-12-14",2.6813,2.7126,2.6706,2.7019,17702012.0],["2010-12-15",2.7019,2.7126,2.6485,2.6727,18648299.0],["2010-12-16",2.6727,2.7005,2.6492,2.6706,14641832.0],["2010-12-17",2.6706,2.6827,2.6492,2.6606,11187383.0],["2010-12-20",2.6606,2.682,2.5595,2.6058,18691365.0],["2010-12-21",2.6058,2.62,2.588,2.6115,13018527.0],["2010-12-22",2.6115,2.62,2.5595,2.5673,22556465.0],["2010-12-23",2.5673,2.5873,2.5346,2.541,14191238.0],["2010-12-24",2.541,2.540999412536621,2.4,2.4292,20569088.0],["2010-12-27",2.4292,2.4912,2.3502,2.3694,14623325.0],["2010-12-28",2.3694,2.3694159984588623,2.3096,2.3367,14426527.0],["2010-12-29",2.3367,2.378,2.3338,2.3765,9676558.0],["2010-12-30",2.3765,2.4541,2.3573,2.4349,13273502.0],["2010-12-31",2.4349,2.4684,2.4207,2.4662,8803831.0],["2011-01-04",2.4662,2.484,2.4,2.4378,17521012.0],["2011-01-05",2.4378,2.4783,2.4207,2.4385,12229859.0],["2011-01-06",2.4385,2.4477,2.3694,2.3723,14405130.0],["2011-01-07",2.3723,2.4178,2.3722634315490723,2.3886,8981578.0],["2011-01-10",2.3886,2.4057,2.3317,2.3402,11125304.0],["2011-01-11",2.3402,2.3488,2.2341,2.2747,15509270.0],["2011-01-12",2.2747,2.3089,2.2605,2.3089,7876958.0],["2011-01-13",2.3089,2.3146,2.284,2.2961,6696717.0],["2011-01-14",2.2961,2.3829,2.2818,2.3281,14153965.0],["2011-01-17",2.3281,2.3281219005584717,2.1985,2.2,14613877.0],["2011-01-18",2.2,2.1999683380126953,2.1573,2.1736,8571718.0],["2011-01-19",2.1736,2.2284,2.1679,2.2213,6645628.0],["2011-01-20",2.2213,2.2242,2.1224,2.1252,12651396.0],["2011-01-21",2.1252,2.1572,2.0789,2.0896,10194672.0],["2011-01-24",2.0896,2.0932,1.9729,1.9864,15734347.0],["2011-01-25",1.9864,1.9864,1.9244,1.9401,11280824.0],["2011-01-26",1.9401,2.0134329795837402,1.9401,2.0134,14942607.0],["2011-01-27",2.0134,2.0903,1.9807,2.0718,16220684.0],["2011-01-28",2.0718,2.1594,2.0647,2.1288,16639927.0],["2011-01-31",2.1288,2.1501,2.1003,2.138,12970484.0],["2011-02-01",2.138,2.1658,2.1359,2.1444,7460592.0],["2011-02-09",2.1444,2.1473,2.0903,2.1003,9288924.0],["2011-02-10",2.1003,2.2235,2.0732,2.2206,18339423.0],["2011-02-11",2.2206,2.3196,2.2206151485443115,2.2726,19715970.0],["2011-02-14",2.2726,2.3324,2.2725884914398193,2.2883,16732370.0],["2011-02-15",2.2883,2.3068,2.2826,2.2911,13106305.0],["2011-02-16",2.2911,2.3495,2.2783,2.3416,17030088.0],["2011-02-17",2.3416,2.3488,2.2783,2.3174,15643912.0],["2011-02-18",2.3174,2.3246,2.279,2.2961,9807117.0],["2011-02-21",2.2961,2.3196,2.2648,2.3004,17316970.0],["2011-02-22",2.3004,2.3053,2.2071,2.2128,20717791.0],["2011-02-23",2.2128,2.2555,2.1928,2.2356,12923491.0],["2011-02-24",2.2356,2.2569,2.2114,2.2505,10491638.0],["2011-02-25",2.2505,2.2633,2.2206,2.2462,8977936.0],["2011-02-28",2.2462,2.2783,2.2462456226348877,2.2783,14608680.0],["2011-03-01",2.2783,2.506112575531006,2.2782835960388184,2.5061,75218958.0],["2011-03-02",2.5061,2.5182,2.4178,2.4848,44261251.0],["2011-03-03",2.4848,2.4847536087036133,2.3979,2.4029,27714078.0],["2011-03-04",2.4029,2.4492,2.3922,2.4385,20217288.0],["2011-03-07",2.4385,2.4734,2.4071,2.42,26896834.0],["2011-03-08",2.42,2.4335,2.3851,2.42,18085952.0],["2011-03-09",2.42,2.4591,2.4121,2.4349,15502635.0],["2011-03-10",2.4349,2.434915542602539,2.3979,2.405,14998802.0],["2011-03-11",2.405,2.4484,2.405,2.415,15484828.0],["2011-03-14",2.415,2.541,2.3858,2.5168,35286049.0],["2011-03-15",2.5168,2.5167922973632812,2.4121,2.457,24587115.0],["2011-03-16",2.457,2.5595,2.456986904144287,2.5268,39414600.0],["2011-03-17",2.5268,2.526759147644043,2.442,2.447,23235193.0],["2011-03-18",2.447,2.4912,2.4171,2.4292,13644054.0],["2011-03-21",2.4292,2.4477,2.4064,2.4242,11167994.0],["2011-03-22",2.4242,2.42423677444458,2.3281,2.3495,20298107.0],["2011-03-23",2.3495,2.3772,2.321,2.3566,13141051.0],["2011-03-24",2.3566,2.3744,2.3424,2.3488,13698914.0],["2011-03-25",2.3488,2.373,2.3246,2.3587,14415161.0],["2011-03-28",2.3587,2.3815,2.3132,2.3139,18317754.0],["2011-03-29",2.3139,2.3338,2.2078,2.2199,23259208.0],["2011-03-30",2.2199,2.2683,2.1928,2.2477,12074339.0],["2011-03-31",2.2477,2.2498,2.1679,2.1786,15778825.0],["2011-04-01",2.1786,2.2185,2.1786,2.1928,8610649.0],["2011-04-06",2.1928,2.2206,2.1644,2.1879,10786387.0],["2011-04-07",2.1879,2.1893,2.1551,2.1893,10976614.0],["2011-04-08",2.1893,2.2462,2.1786,2.2427,13744857.0],["2011-04-11",2.2427,2.2676,2.2071,2.2099,12293791.0],["2011-04-12",2.2099,2.2406,2.1722,2.1751,11045574.0],["2011-04-13",2.1751,2.2235,2.1594,2.2149,9470131.0],["2011-04-14",2.2149,2.2213,2.1964,2.1985,7137447.0],["2011-04-15",2.1985,2.2192,2.1644,2.1715,8768360.0],["2011-04-18",2.1715,2.1928,2.1202,2.1359,15059597.0],["2011-04-19",2.1359,2.1359,2.0939,2.1145,11418576.0],["2011-04-20",2.1145,2.2213,2.1145,2.2085,15293033.0],["2011-04-21",2.2085,2.2085118293762207,2.2085,2.2085,0.0],["2011-04-22",2.2085,2.2135,2.1651,2.1751,8844124.0],["2011-04-25",2.1751,2.1750502586364746,1.9579,1.9643,40133374.0],["2011-04-26",1.9643,2.0084,1.8867,1.9864,17875728.0],["2011-04-27",1.9864,1.9864,1.9237,1.9387,7563767.0],["2011-04-28",1.9387,1.9672,1.8967,1.9052,9424149.0],["2011-04-29",1.9052,1.9479,1.9009,1.9387,4802664.0],["2011-05-03",1.9387,1.9387,1.9386775493621826,1.9387,0.0],["2011-05-04",1.9387,1.9629,1.9152,1.9216,5569300.0],["2011-05-05",1.9216,1.9622,1.8981,1.9515,4233669.0],["2011-05-06",1.9515,1.9771,1.9145,1.9551,4717997.0],["2011-05-09",1.9551,1.9721,1.9444,1.9664,8236365.0],["2011-05-10",1.9664,1.9721,1.9451,1.9529,4867555.0],["2011-05-11",1.9529,1.9693,1.9437,1.9536,5419664.0],["2011-05-12",1.9536,1.953628659248352,1.8796,1.8931,8779609.0],["2011-05-13",1.8931,1.8931117057800293,1.8497,1.8718,10802678.0],["2011-05-16",1.8718,1.8924,1.8717529773712158,1.8739,5445649.0],["2011-05-17",1.8739,1.8903,1.8369,1.8782,6622080.0],["2011-05-18",1.8782,1.8896,1.8596,1.8789,3811665.0],["2011-05-19",1.8789,1.9031,1.8767,1.8967,5529474.0],["2011-05-20",1.8967,1.9031,1.881,1.8839,3857544.0],["2011-05-23",1.8839,1.8867,1.8155,1.8283,8025363.0],["2011-05-24",1.8283,1.8399,1.7582,1.7914,7282029.0],["2011-05-25",1.7914,1.8037,1.769,1.7719,8511428.0],["2011-05-26",1.7719,1.8008,1.7683,1.7697,4581645.0],["2011-05-27",1.7697,1.7936,1.7191,1.79,22134371.0],["2011-05-30",1.79,1.7972,1.7734,1.7791,7722319.0],["2011-05-31",1.7791,1.7864,1.7292,1.7842,6816156.0],["2011-06-01",1.7842,1.858,1.7582,1.8319,16069777.0],["2011-06-02",1.8319,1.8319392204284668,1.743,1.7611,10681593.0],["2011-06-03",1.7611,1.7929,1.7538,1.7857,5364701.0],["2011-06-07",1.7857,1.8189,1.7726,1.7994,6161585.0],["2011-06-08",1.7994,1.8073,1.7748,1.8001,4808406.0],["2011-06-09",1.8001,1.8001168966293335,1.7394,1.7401,6104004.0],["2011-06-10",1.7401,1.7401,1.740088939666748,1.7401,0.0],["2011-06-13",1.7401,1.740088939666748,1.6547,1.6931,9300407.0],["2011-06-14",1.6931,1.6931,1.6930793523788452,1.6931,0.0],["2011-06-15",1.6931,1.6931,1.6930793523788452,1.6931,0.0],["2011-06-16",1.6931,1.6931,1.6930793523788452,1.6931,0.0],["2011-06-17",1.6931,1.6930793523788452,1.6179,1.6193,5650248.0],["2011-06-20",1.6193,1.6193097829818726,1.5079,1.5564,11601416.0],["2011-06-21",1.5564,1.5563886165618896,1.5152,1.5354,9232794.0],["2011-06-22",1.5354,1.6453,1.5354152917861938,1.6309,19179231.0],["2011-06-23",1.6309,1.667,1.5911,1.6562,14533084.0],["2011-06-24",1.6562,1.7459,1.6381,1.7329,16665899.0],["2011-06-27",1.7329,1.7987,1.7112,1.7379,18114088.0],["2011-06-28",1.7379,1.7611,1.6974,1.7242,16342858.0],["2011-06-29",1.7242,1.73,1.6837,1.7133,12314423.0],["2011-06-30",1.7133,1.7249,1.6815,1.7213,11067658.0],["2011-07-01",1.7213,1.7227309942245483,1.6924,1.7227,10255883.0],["2011-07-04",1.7227,1.756,1.7169,1.7538,13654746.0],["2011-07-05",1.7538,1.7719112634658813,1.7372,1.7719,14132063.0],["2011-07-06",1.7719,1.7784,1.7538,1.7755,9807583.0],["2011-07-07",1.7755,1.7936,1.7574,1.7784,13725326.0],["2011-07-08",1.7784,1.7842,1.7473,1.7647,11403685.0],["2011-07-11",1.7647,1.7791,1.7502,1.7668,6932200.0],["2011-07-12",1.7668,1.766848087310791,1.7112,1.7119,10614784.0],["2011-07-13",1.7119,1.8833,1.7118825912475586,1.8833,47438447.0],["2011-07-14",1.8833,1.9484,1.8832885026931763,1.9267,63384521.0],["2011-07-15",1.9267,2.0453,1.9108,2.0395,64469157.0],["2011-07-18",2.0395,2.2435,2.0395052433013916,2.2435,58669440.0],["2011-07-19",2.2435,2.3208,2.1668,2.2131,113780855.0],["2011-07-20",2.2131,2.2312,2.1552,2.2131,52006613.0],["2011-07-21",2.2131,2.213081121444702,2.1342,2.1842,41196237.0],["2011-07-22",2.1842,2.276,2.1776,2.2225,68455782.0],["2011-07-25",2.2225,2.222482204437256,2.0178,2.0713,51223687.0],["2011-07-26",2.0713,2.1263,2.0612,2.1154,19733492.0],["2011-07-27",2.1154,2.1603,2.0836,2.1277,24861893.0],["2011-07-28",2.1277,2.127739667892456,2.0127,2.0453,21668757.0],["2011-07-29",2.0453,2.1097,2.0294,2.1024,22346150.0],["2011-08-01",2.1024,2.1024270057678223,2.025,2.0344,22028332.0],["2011-08-02",2.0344,2.034442663192749,1.9223,1.9795,26168767.0],["2011-08-03",1.9795,1.9794776439666748,1.9151,1.978,25917887.0],["2011-08-04",1.978,2.0084,1.965,1.9816,18493207.0],["2011-08-05",1.9816,1.981647253036499,1.8811,1.9093,19109571.0],["2011-08-08",1.9093,1.9592,1.8081,1.8377,21323399.0],["2011-08-09",1.8377,1.8377251625061035,1.6996,1.816,20182970.0],["2011-08-10",1.816,1.8949,1.8160285949707031,1.8305,16482204.0],["2011-08-11",1.8305,2.0135,1.7647,2.0135,33224165.0],["2011-08-12",2.0135,2.0352,1.973,1.9983,35336943.0],["2011-08-15",1.9983,2.0084,1.9549,1.9831,28766819.0],["2011-08-16",1.9831,1.9997,1.9448,1.9527,21034740.0],["2011-08-17",1.9527,1.9715,1.931,1.9549,12259836.0],["2011-08-18",1.9549,1.9614,1.886181354522705,1.8862,11793392.0],["2011-08-19",1.8862,1.9874,1.829,1.939,23042180.0],["2011-08-22",1.939,2.0033,1.9389768838882446,1.9636,30170802.0],["2011-08-23",1.9636,2.1559,1.9635670185089111,2.0489,38814357.0],["2011-08-24",2.0489,2.0974,2.0171,2.0496,28592352.0],["2011-08-25",2.0496,2.0865,2.0294,2.0684,19072895.0],["2011-08-26",2.0684,2.0974,2.0467,2.0749,19555564.0],["2011-08-29",2.0749,2.1538,2.0316,2.1147,32969993.0],["2011-08-30",2.1147,2.1364,2.0937,2.0974,27710929.0],["2011-08-31",2.0974,2.1046,2.0395,2.0467,16999670.0],["2011-09-01",2.0467,2.0721,2.0214,2.0214,10711776.0],["2011-09-02",2.0214,2.0467,1.9759,1.978,11042788.0],["2011-09-05",1.978,1.9780315160751343,1.9166,1.9368,9251858.0],["2011-09-06",1.9368,1.9672,1.8428,1.8493,14339280.0],["2011-09-07",1.8493,1.9166,1.8492960929870605,1.9115,8878416.0],["2011-09-08",1.9115,1.9759,1.9114938974380493,1.931,10229781.0],["2011-09-09",1.931,1.9484,1.8949,1.9079,10288438.0],["2011-09-13",1.9079,1.9078775644302368,1.8298,1.8421,8185769.0],["2011-09-14",1.8421,1.8927,1.8146,1.892,6519424.0],["2011-09-15",1.892,1.9426,1.8667,1.9086,14759314.0],["2011-09-16",1.9086,1.9462,1.9057,1.9129,7794364.0],["2011-09-19",1.9129,1.9129410982131958,1.8652,1.8732,4237531.0],["2011-09-20",1.8732,1.9202,1.8659,1.9158,7344963.0],["2011-09-21",1.9158,1.9795,1.8941,1.978,14548960.0],["2011-09-22",1.978,1.9867,1.8992,1.9021,12638138.0],["2011-09-23",1.9021,1.9231,1.845,1.8876,6189890.0],["2011-09-26",1.8876,1.9144,1.8298,1.8363,6536142.0],["2011-09-27",1.8363,1.8732,1.8146,1.8435,9734955.0],["2011-09-28",1.8435,1.8645,1.8182,1.8233,6067327.0],["2011-09-29",1.8233,1.8232605457305908,1.7357,1.7394,7877049.0],["2011-09-30",1.7394,1.7647,1.7365,1.7415,5674108.0],["2011-10-10",1.7415,1.7647,1.7075,1.7423,3879640.0],["2011-10-11",1.7423,1.8175,1.7357,1.7372,10247433.0],["2011-10-12",1.7372,1.7994,1.7213,1.7965,7294017.0],["2011-10-13",1.7965,1.8225,1.7828,1.8131,6388917.0],["2011-10-14",1.8131,1.8153,1.7647,1.7994,5895542.0],["2011-10-17",1.7994,1.8196,1.7748,1.782,4320410.0],["2011-10-18",1.782,1.7864,1.7155,1.7162,5760720.0],["2011-10-19",1.7162,1.7849,1.6786,1.7719,14005586.0],["2011-10-20",1.7719,1.7719112634658813,1.6931,1.6996,4921922.0],["2011-10-21",1.6996,1.7213,1.6273,1.701,12572755.0],["2011-10-24",1.701,1.7263,1.6533,1.7177,5800584.0],["2011-10-25",1.7177,1.7495,1.7068,1.7372,10393764.0],["2011-10-26",1.7372,1.7748,1.7104,1.7502,11577258.0],["2011-10-27",1.7502,1.8298,1.7502137422561646,1.7791,16281324.0],["2011-10-28",1.7791,1.8059,1.7719,1.8008,10920057.0],["2011-10-31",1.8008,1.8052,1.7784,1.7864,6242028.0],["2011-11-01",1.7864,1.8254,1.7589,1.8073,11443019.0],["2011-11-02",1.8073,1.8587,1.7683,1.8551,23794702.0],["2011-11-03",1.8551,1.8978,1.8406,1.8421,22297926.0],["2011-11-04",1.8421,1.863,1.8225,1.8399,9758491.0],["2011-11-07",1.8399,1.8587,1.8117,1.816,8518335.0],["2011-11-08",1.816,1.8298,1.8088,1.8139,7035776.0],["2011-11-09",1.8139,1.8421,1.7994,1.8392,6336636.0],["2011-11-10",1.8392,1.8732,1.8088,1.863,23133094.0],["2011-11-11",1.863,1.8775,1.837,1.8471,11872008.0],["2011-11-14",1.8471,1.8978,1.8471271991729736,1.8869,13128674.0],["2011-11-15",1.8869,1.8992,1.8753,1.8934,9089858.0],["2011-11-16",1.8934,1.8949,1.811,1.8298,10764290.0],["2011-11-17",1.8298,1.8551,1.8175,1.824,7677244.0],["2011-11-18",1.824,1.8239834308624268,1.7141,1.7531,12958107.0],["2011-11-21",1.7531,1.7712,1.7394,1.7668,4490004.0],["2011-11-22",1.7668,1.7683,1.7271,1.7611,3098697.0],["2011-11-23",1.7611,1.7705,1.7502,1.7647,3924404.0],["2011-11-24",1.7647,1.7791,1.7379,1.7502,11446557.0],["2011-11-25",1.7502,1.7632,1.722,1.722,5183481.0],["2011-11-28",1.722,1.7357,1.6924,1.7047,4869162.0],["2011-11-29",1.7047,1.7502,1.7046501636505127,1.7357,21923511.0],["2011-11-30",1.7357,1.764,1.6417,1.6685,14523300.0],["2011-12-01",1.6685,1.7567,1.6684892177581787,1.7263,14369127.0],["2011-12-02",1.7263,1.7647,1.7148,1.7466,12809754.0],["2011-12-05",1.7466,1.7465976476669312,1.6779,1.6844,8885868.0],["2011-12-06",1.6844,1.7068,1.6699,1.7047,3743457.0],["2011-12-07",1.7047,1.7177,1.6858,1.7018,3632040.0],["2011-12-08",1.7018,1.7162,1.6743,1.7018,5109104.0],["2011-12-09",1.7018,1.7184,1.6851,1.701,4859766.0],["2011-12-12",1.701,1.7155,1.667,1.6685,3544961.0],["2011-12-13",1.6685,1.7314,1.6164,1.722,18022253.0],["2011-12-14",1.722,1.7452,1.6873,1.7285,10397341.0],["2011-12-15",1.7285,1.7574,1.7061,1.7242,12468854.0],["2011-12-16",1.7242,1.7473211288452148,1.6714,1.7473,13077845.0],["2011-12-19",1.7473,1.7473211288452148,1.6895,1.7343,11822254.0],["2011-12-20",1.7343,1.7502,1.7198,1.7357,9980275.0],["2011-12-21",1.7357,1.7567,1.6779,1.7213,15033600.0],["2011-12-22",1.7213,1.7502,1.6656,1.7206,10158501.0],["2011-12-23",1.7206,1.7263,1.6721,1.7191,6151839.0],["2011-12-26",1.7191,1.8623,1.719114899635315,1.7763,33744885.0],["2011-12-27",1.7763,1.7762502431869507,1.6707,1.7206,18019933.0],["2011-12-28",1.7206,1.7263,1.6721,1.7213,10513618.0],["2011-12-29",1.7213,1.7321,1.6916,1.7256,7291969.0],["2011-12-30",1.7256,1.7488,1.7083,1.7314,8266795.0],["2012-01-04",1.7314,1.7538,1.7068,1.7307,11192631.0],["2012-01-05",1.7307,1.7719112634658813,1.6634,1.7719,19471609.0],["2012-01-06",1.7719,1.7719112634658813,1.7039,1.764,8596730.0],["2012-01-09",1.764,1.8066,1.7365,1.8045,16125402.0],["2012-01-10",1.8045,1.8442,1.7842,1.829,18234434.0],["2012-01-11",1.829,1.8334,1.8045,1.8175,12815677.0],["2012-01-12",1.8175,1.8247,1.7864,1.811,10661181.0],["2012-01-13",1.811,1.8146,1.7589,1.79,8153654.0],["2012-01-16",1.79,1.7929,1.7285,1.7611,10592311.0],["2012-01-17",1.7611,1.8168,1.7249,1.8088,17710436.0],["2012-01-18",1.8088,1.8334,1.7452,1.7791,13290350.0],["2012-01-19",1.7791,1.7835,1.7054,1.7625,13816409.0],["2012-01-20",1.7625,1.7625093460083008,1.7213,1.7408,8382670.0],["2012-01-30",1.7408,1.7574,1.722,1.7278,6726071.0],["2012-01-31",1.7278,1.7277942895889282,1.7075,1.7162,3889918.0],["2012-02-01",1.7162,1.7343,1.6996,1.7083,7709100.0],["2012-02-02",1.7083,1.7227309942245483,1.6815,1.7227,11073231.0],["2012-02-03",1.7227,1.73,1.7032,1.7235,12226399.0],["2012-02-06",1.7235,1.735,1.7155,1.7336,10283552.0],["2012-02-07",1.7336,1.733580231666565,1.6887,1.7155,10082841.0],["2012-02-08",1.7155,1.7278,1.7003,1.7271,16239670.0],["2012-02-09",1.7271,1.7495,1.7213,1.7372,20821613.0],["2012-02-10",1.7372,1.756,1.7227,1.7314,17959566.0],["2012-02-13",1.7314,1.7531,1.7003,1.7314,17409219.0],["2012-02-14",1.7314,1.7784,1.7285,1.7712,30964848.0],["2012-02-15",1.7712,1.7777,1.7538,1.777,24119389.0],["2012-02-16",1.777,1.7835,1.7408,1.7509,23277015.0],["2012-02-17",1.7509,1.7632,1.7415,1.7531,13656988.0],["2012-02-20",1.7531,1.7734,1.7517,1.756,17683997.0],["2012-02-21",1.756,1.7596,1.722,1.7538,14872377.0],["2012-02-22",1.7538,1.7936,1.7538,1.7849,31284532.0],["2012-02-23",1.7849,1.7951,1.769,1.79,20676889.0],["2012-02-24",1.79,1.8334,1.7849,1.8175,27654151.0],["2012-02-27",1.8175,1.8413,1.8088,1.8117,22041590.0],["2012-02-28",1.8117,1.8168,1.7842,1.8052,16845200.0],["2012-02-29",1.8052,1.8507,1.79,1.8254,24031922.0],["2012-03-01",1.8254,1.8298,1.8045,1.8102,17636279.0],["2012-03-02",1.8102,1.8471,1.8008,1.8464,22842466.0],["2012-03-05",1.8464,1.8884,1.8348,1.8507,26444478.0],["2012-03-06",1.8507,1.8594,1.8153,1.8153,20856579.0],["2012-03-07",1.8153,1.8276,1.7936,1.8023,15209557.0],["2012-03-08",1.8023,1.8233,1.8016,1.8168,10671354.0],["2012-03-09",1.8168,1.8457,1.8081,1.8413,20214463.0],["2012-03-12",1.8413,2.0258,1.8312,2.0258,100034092.0],["2012-03-13",2.0258,2.1097,2.0257647037506104,2.1017,106551987.0],["2012-03-14",2.1017,2.10170316696167,1.9744,1.9961,76266360.0],["2012-03-15",1.9961,2.0395,1.986,2.0026,53640066.0],["2012-03-16",2.0026,2.0598,1.9889,2.0511,41685217.0],["2012-03-19",2.0511,2.051076889038086,1.9925,2.0265,29542968.0],["2012-03-20",2.0265,2.0264883041381836,1.96,1.9614,30005238.0],["2012-03-21",1.9614,1.9838,1.9238,1.9498,19074320.0],["2012-03-22",1.9498,1.9816,1.9404,1.9665,15008768.0],["2012-03-23",1.9665,1.978,1.9209,1.9361,14563903.0],["2012-03-26",1.9361,2.02,1.9360839128494263,1.9722,29083082.0],["2012-03-27",1.9722,1.9853,1.9346,1.939,15520131.0],["2012-03-28",1.939,1.952,1.8276,1.8558,29193125.0],["2012-03-29",1.8558,1.9281,1.8558059930801392,1.8804,24326179.0],["2012-03-30",1.8804,1.8949,1.8283,1.8515,11862858.0],["2012-04-05",1.8515,1.9057,1.837,1.8963,10190422.0],["2012-04-06",1.8963,1.9325,1.8811,1.9093,14240383.0],["2012-04-09",1.9093,1.9202,1.873162865638733,1.8732,8460313.0],["2012-04-10",1.8732,1.8804,1.8233,1.871,12882227.0],["2012-04-11",1.871,2.0171,1.8709930181503296,1.9267,59348466.0],["2012-04-12",1.9267,1.9354,1.8891,1.9289,28204472.0],["2012-04-13",1.9289,1.9657,1.9158,1.9332,25488522.0],["2012-04-16",1.9332,1.9332,1.8985,1.9108,13144019.0],["2012-04-17",1.9108,1.9643,1.905,1.9231,21336346.0],["2012-04-18",1.9231,1.9448,1.8876,1.939,20471162.0],["2012-04-19",1.939,1.939,1.9389768838882446,1.939,0.0],["2012-04-20",1.939,1.9672,1.9332,1.9665,23806535.0],["2012-04-23",1.9665,1.9845,1.9419,1.9477,18995044.0],["2012-04-24",1.9477,1.9614,1.8804,1.9064,16316432.0],["2012-04-25",1.9064,1.906431794166565,1.7589,1.8066,40913696.0],["2012-04-26",1.8066,1.8066264390945435,1.7741,1.7907,14371266.0],["2012-04-27",1.7907,1.8081,1.7835,1.8016,9122958.0],["2012-05-02",1.8016,1.8573,1.8015631437301636,1.8319,13272180.0],["2012-05-03",1.8319,1.8507,1.8225,1.85,9087863.0],["2012-05-04",1.85,1.8978,1.8406,1.8963,15632300.0],["2012-05-07",1.8963,2.0171,1.8963068723678589,1.973,37810398.0],["2012-05-08",1.973,1.9729688167572021,1.9096,1.9255,20429013.0],["2012-05-09",1.9255,1.9255226850509644,1.8579,1.8698,13771605.0],["2012-05-10",1.8698,1.8698261976242065,1.8698,1.8698,0.0],["2012-05-11",1.8698,1.8977,1.8672,1.8844,11445465.0],["2012-05-14",1.8844,1.9255,1.8791,1.8844,12012703.0],["2012-05-15",1.8844,1.8844135999679565,1.8433,1.8672,11056636.0],["2012-05-16",1.8672,1.8738,1.8433,1.8473,7296688.0],["2012-05-17",1.8473,1.8632,1.8314,1.8632,8906205.0],["2012-05-18",1.8632,1.8631948232650757,1.8009,1.8141,13675788.0],["2012-05-21",1.8141,1.83,1.777,1.785,7013764.0],["2012-05-22",1.785,1.8287,1.7849544286727905,1.8168,6247440.0],["2012-05-23",1.8168,1.8367,1.8075,1.8234,6848510.0],["2012-05-24",1.8234,1.8327,1.7969,1.7982,7150579.0],["2012-05-25",1.7982,1.8128,1.7478,1.7491,9275378.0],["2012-05-28",1.7491,1.8022,1.6974,1.7783,9914630.0],["2012-05-29",1.7783,1.8208,1.7717,1.7956,7431112.0],["2012-05-30",1.7956,1.8897,1.7955633401870728,1.8274,13542062.0],["2012-05-31",1.8274,1.8831,1.7889,1.8433,13216975.0],["2012-06-01",1.8433,1.8632,1.8128,1.83,7180920.0],["2012-06-04",1.83,1.8300421237945557,1.7545,1.7677,9179848.0],["2012-06-05",1.7677,1.8035,1.7637,1.7757,5060404.0],["2012-06-06",1.7757,1.7969,1.7505,1.7611,4710348.0],["2012-06-07",1.7611,1.7903,1.7332,1.7385,5169643.0],["2012-06-08",1.7385,1.7783,1.7107,1.712,6495832.0],["2012-06-11",1.712,1.7465,1.708,1.7372,4212792.0],["2012-06-12",1.7372,1.7598,1.7173,1.7558,4825497.0],["2012-06-13",1.7558,1.7717,1.7412,1.7704,6275030.0],["2012-06-14",1.7704,1.7876,1.7438,1.7677,6659560.0],["2012-06-15",1.7677,1.8115,1.7598,1.7982,10837598.0],["2012-06-18",1.7982,1.8115,1.7903,1.8009,7406056.0],["2012-06-19",1.8009,1.8539,1.7903,1.8314,19276142.0],["2012-06-20",1.8314,1.842,1.7743,1.7796,11814336.0],["2012-06-21",1.7796,1.8526,1.7796493768692017,1.8062,15549372.0],["2012-06-25",1.8062,1.8061723709106445,1.7186,1.724,11062756.0],["2012-06-26",1.724,1.7266,1.6935,1.712,6479380.0],["2012-06-27",1.712,1.7319,1.6974,1.7107,5106132.0],["2012-06-28",1.7107,1.769,1.7106916904449463,1.7279,14035672.0],["2012-06-29",1.7279,1.7942,1.7226,1.7916,18667555.0],["2012-07-02",1.7916,1.8168,1.7796,1.7969,11408428.0],["2012-07-03",1.7969,1.8247,1.7823,1.8141,12508538.0],["2012-07-04",1.8141,1.8168,1.7783,1.7942,9581328.0],["2012-07-05",1.7942,1.7942370176315308,1.7372,1.7412,7880731.0],["2012-07-06",1.7412,1.7876,1.724,1.781,9545414.0],["2012-07-09",1.781,1.7969,1.7518,1.7518,10215712.0],["2012-07-10",1.7518,1.7518017292022705,1.724,1.7346,6111345.0],["2012-07-11",1.7346,1.7452,1.724,1.7438,5745787.0],["2012-07-12",1.7438,1.7876,1.7319,1.769,10041926.0],["2012-07-13",1.769,1.7956,1.7664,1.785,10195812.0],["2012-07-16",1.785,1.7995,1.7346,1.7372,11990563.0],["2012-07-17",1.7372,1.7757,1.7173,1.7624,11611994.0],["2012-07-18",1.7624,1.7624106407165527,1.7293,1.7505,6774688.0],["2012-07-19",1.7505,1.7863,1.7478,1.7717,9228981.0],["2012-07-20",1.7717,1.7836,1.7571,1.7651,5483419.0],["2012-07-23",1.7651,1.7717,1.7385,1.7637,4361968.0],["2012-07-24",1.7637,1.777,1.7412,1.7637,5235199.0],["2012-07-25",1.7637,1.7757,1.7518,1.7611,4810370.0],["2012-07-26",1.7611,1.777,1.7518,1.7704,6589641.0],["2012-07-27",1.7704,1.7783,1.7041,1.7054,15305680.0],["2012-07-30",1.7054,1.7053875923156738,1.5913,1.6099,13419835.0],["2012-07-31",1.6099,1.6311248540878296,1.5781,1.6311,8806082.0],["2012-08-01",1.6311,1.6431,1.6112,1.6218,5930805.0],["2012-08-02",1.6218,1.6285,1.598,1.6033,3395844.0],["2012-08-03",1.6033,1.6311,1.603276014328003,1.6285,4448973.0],["2012-08-06",1.6285,1.6523,1.6112,1.6484,6963732.0],["2012-08-07",1.6484,1.6683,1.6404,1.6616,8320147.0],["2012-08-08",1.6616,1.6683,1.6484,1.651,5677329.0],["2012-08-09",1.651,1.6948,1.6497,1.6842,8475285.0],["2012-08-10",1.6842,1.7014,1.6603,1.6935,11717193.0],["2012-08-13",1.6935,1.6934525966644287,1.6444,1.6563,7666884.0],["2012-08-14",1.6563,1.6775,1.647,1.6709,5935975.0],["2012-08-15",1.6709,1.6762,1.6311,1.6325,6908680.0],["2012-08-16",1.6325,1.6378,1.6139,1.6152,4032252.0],["2012-08-17",1.6152,1.6245,1.6006,1.6112,4637584.0],["2012-08-20",1.6112,1.6179,1.594,1.6099,4107376.0],["2012-08-21",1.6099,1.6563,1.6046,1.651,9985363.0],["2012-08-22",1.651,1.6802,1.6351,1.6523,9486028.0],["2012-08-23",1.6523,1.6696,1.6431,1.6669,8902389.0],["2012-08-24",1.6669,1.6762,1.6364,1.6364,7091805.0],["2012-08-27",1.6364,1.6484,1.6073,1.6364,7033975.0],["2012-08-28",1.6364,1.655,1.6325,1.6417,3851719.0],["2012-08-29",1.6417,1.6523,1.6258,1.6431,4302921.0],["2012-08-30",1.6431,1.6921,1.6364,1.6603,11760019.0],["2012-08-31",1.6603,1.6709,1.6431,1.655,5112043.0],["2012-09-03",1.655,1.6762,1.6417,1.6722,6827788.0],["2012-09-04",1.6722,1.6789,1.6444,1.6484,6363122.0],["2012-09-05",1.6484,1.6722,1.647,1.6576,6367917.0],["2012-09-06",1.6576,1.6709,1.6523,1.6576,5191941.0],["2012-09-07",1.6576,1.72,1.6576474905014038,1.7041,18817912.0],["2012-09-10",1.7041,1.7107,1.6775,1.7001,12585074.0],["2012-09-11",1.7001,1.7545,1.6855,1.7478,23142945.0],["2012-09-12",1.7478,1.7624,1.724,1.7478,16184649.0],["2012-09-13",1.7478,1.7637,1.7279,1.7332,11419588.0],["2012-09-14",1.7332,1.7584,1.7054,1.72,11814746.0],["2012-09-17",1.72,1.7213,1.6722,1.6749,8633534.0],["2012-09-18",1.6749,1.7173,1.6748862266540527,1.7041,8710365.0],["2012-09-19",1.7041,1.7346,1.7001,1.7186,8416094.0],["2012-09-20",1.7186,1.71864914894104,1.6179,1.6338,10389729.0],["2012-09-21",1.6338,1.6537,1.5953,1.6126,6171782.0],["2012-09-24",1.6126,1.6484,1.594,1.6378,5923375.0],["2012-09-25",1.6378,1.6404,1.6205,1.6351,3533234.0],["2012-09-26",1.6351,1.6444,1.6073,1.6417,5645800.0],["2012-09-27",1.6417,1.6643,1.6338,1.6603,7792653.0],["2012-09-28",1.6603,1.6683,1.6378,1.6643,7361344.0],["2012-10-08",1.6643,1.6643,1.6457,1.6537,4420404.0],["2012-10-09",1.6537,1.6974,1.6536688804626465,1.6842,8453016.0],["2012-10-10",1.6842,1.6948,1.6696,1.6881,6625396.0],["2012-10-11",1.6881,1.7107,1.6696,1.6709,6319152.0],["2012-10-12",1.6709,1.6908,1.6603,1.6696,3891535.0],["2012-10-15",1.6696,1.6775,1.647,1.651,3576996.0],["2012-10-16",1.651,1.6669,1.6378,1.6431,6008248.0],["2012-10-17",1.6431,1.6563,1.6378,1.6523,3245227.0],["2012-10-18",1.6523,1.6762,1.6497,1.6669,5382302.0],["2012-10-19",1.6669,1.724,1.666929841041565,1.7027,15504235.0],["2012-10-22",1.7027,1.7186,1.6908,1.7067,8056908.0],["2012-10-23",1.7067,1.72,1.6683,1.6696,7591334.0],["2012-10-24",1.6696,1.6828436851501465,1.6576,1.6828,3688632.0],["2012-10-25",1.6828,1.8274,1.6828436851501465,1.7452,37069624.0],["2012-10-26",1.7452,1.8605,1.724,1.834,54215762.0],["2012-10-29",1.834,1.8725,1.7863,1.83,34713374.0],["2012-10-30",1.83,1.8300421237945557,1.7757,1.7903,22545619.0],["2012-10-31",1.7903,1.8831,1.7783,1.8831,43291447.0],["2012-11-01",1.8831,1.9056,1.8446,1.8818,37776441.0],["2012-11-02",1.8818,1.8817614316940308,1.8407,1.8605,21877020.0],["2012-11-05",1.8605,1.8619,1.7903,1.8194,22921437.0],["2012-11-06",1.8194,1.8221,1.7571,1.7903,18870393.0],["2012-11-07",1.7903,1.8168,1.7704,1.8048,11587600.0],["2012-11-08",1.8048,1.804846167564392,1.7213,1.7279,16171171.0],["2012-11-09",1.7279,1.7558,1.7279,1.7319,7719235.0],["2012-11-12",1.7319,1.7584,1.7107,1.7346,8229160.0],["2012-11-13",1.7346,1.7385,1.6576,1.6709,14019883.0],["2012-11-14",1.6709,1.6908,1.6576,1.6789,9591631.0],["2012-11-15",1.6789,1.6935,1.6576,1.6709,5520787.0],["2012-11-16",1.6709,1.6988,1.6656,1.6908,8903793.0],["2012-11-19",1.6908,1.6974302530288696,1.6457,1.6974,9840456.0],["2012-11-20",1.6974,1.7041,1.6709,1.6881,5432853.0],["2012-11-21",1.6881,1.7279,1.6789,1.7226,9045921.0],["2012-11-22",1.7226,1.7226265668869019,1.6988,1.7133,6694228.0],["2012-11-23",1.7133,1.7279,1.6988,1.7147,7142630.0],["2012-11-26",1.7147,1.7173,1.6868,1.7041,5359312.0],["2012-11-27",1.7041,1.7040613889694214,1.6311,1.6828,8776000.0],["2012-11-28",1.6828,1.6842,1.6338,1.6842,7670368.0],["2012-11-29",1.6842,1.6908,1.6523,1.6523,5325343.0],["2012-11-30",1.6523,1.6842,1.6444,1.659,3059784.0],["2012-12-03",1.659,1.663,1.5688,1.5794,7726492.0],["2012-12-04",1.5794,1.6311248540878296,1.5396,1.6311,19107388.0],["2012-12-05",1.6311,1.7332,1.6179,1.7147,25921720.0],["2012-12-06",1.7147,1.7438,1.6921,1.7133,8200152.0],["2012-12-07",1.7133,1.7677,1.6988,1.7664,21083918.0],["2012-12-10",1.7664,1.7836,1.7385,1.769,11536084.0],["2012-12-11",1.769,1.781,1.7452,1.7505,7976145.0],["2012-12-12",1.7505,1.7611,1.7266,1.7505,6798636.0],["2012-12-13",1.7505,1.7505,1.7186,1.7359,6244516.0],["2012-12-14",1.7359,1.7903,1.712,1.7863,15677164.0],["2012-12-17",1.7863,1.7903,1.7584,1.7889,11541348.0],["2012-12-18",1.7889,1.7956,1.7611,1.7704,10777917.0],["2012-12-19",1.7704,1.773,1.7385,1.7505,8312644.0],["2012-12-20",1.7505,1.7571,1.72,1.7491,7854638.0],["2012-12-21",1.7491,1.7637,1.7385,1.7584,7931836.0],["2012-12-24",1.7584,1.8168,1.7518,1.7863,17933644.0],["2012-12-25",1.7863,1.8088,1.7717,1.8062,13653280.0],["2012-12-26",1.8062,1.8221,1.7903,1.8088,9906976.0],["2012-12-27",1.8088,1.8513,1.8035,1.8141,14436914.0],["2012-12-28",1.8141,1.8287,1.7903,1.8208,12980354.0],["2012-12-31",1.8208,1.8274,1.7956,1.8062,7653996.0],["2013-01-04",1.8062,1.8221,1.781,1.7995,8718264.0],["2013-01-07",1.7995,1.9481,1.79954195022583,1.8977,32347368.0],["2013-01-08",1.8977,2.0873093605041504,1.8712,2.0873,81638748.0],["2013-01-09",2.0873,2.1457,2.029,2.0435,52210324.0],["2013-01-10",2.0435,2.0886,2.0382,2.0687,31316421.0],["2013-01-11",2.0687,2.0687437057495117,2.0091,2.0316,29001420.0],["2013-01-14",2.0316,2.135,2.0051,2.1032,34861521.0],["2013-01-15",2.1032,2.1549,2.082,2.1231,34505452.0],["2013-01-16",2.1231,2.1271,2.0502,2.0674,22862088.0],["2013-01-17",2.0674,2.0979,2.0396,2.0568,19023321.0],["2013-01-18",2.0568,2.0807,2.0449,2.0687,12259864.0],["2013-01-21",2.0687,2.0754,2.017,2.0435,16835090.0],["2013-01-22",2.0435,2.0754,2.0356,2.0621,15911992.0],["2013-01-23",2.0621,2.0648,2.0091,2.0382,10129996.0],["2013-01-24",2.0382,2.0807,2.0343,2.0502,13838709.0],["2013-01-25",2.0502,2.1483,2.0489,2.1112,25241054.0],["2013-01-28",2.1112,2.1404,2.0886,2.1351,22032907.0],["2013-01-29",2.1351,2.212,2.1165,2.1961,31622817.0],["2013-01-30",2.1961,2.3844,2.1801,2.33,42966151.0],["2013-01-31",2.33,2.3791,2.2809,2.3393,29166105.0],["2013-02-01",2.3393,2.3392722606658936,2.2703,2.2809,20911320.0],["2013-02-04",2.2809,2.3154,2.208,2.2451,17964691.0],["2013-02-05",2.2451,2.3061,2.2133,2.2809,14655600.0],["2013-02-06",2.2809,2.2915,2.2279,2.2703,11642572.0],["2013-02-07",2.2703,2.3472,2.269,2.2756,10149566.0],["2013-02-08",2.2756,2.322,2.2677,2.3114,10349863.0],["2013-02-18",2.3114,2.3446,2.2955,2.3061,7316856.0],["2013-02-19",2.3061,2.322,2.2186,2.2504,14904518.0],["2013-02-20",2.2504,2.3764,2.2319,2.3486,21261319.0],["2013-02-21",2.3486,2.4467,2.3048,2.4241,38121811.0],["2013-02-22",2.4241,2.4348,2.3804,2.4003,15833080.0],["2013-02-25",2.4003,2.456,2.3857,2.4546,16742476.0],["2013-02-26",2.4546,2.5064,2.3393,2.4003,23130453.0],["2013-02-27",2.4003,2.4361,2.3605,2.387,8365039.0],["2013-02-28",2.387,2.4241,2.3552,2.4149,7620566.0],["2013-03-01",2.4149,2.4719,2.414860248565674,2.4467,10081008.0],["2013-03-04",2.4467,2.5117,2.3936,2.4149,18607557.0],["2013-03-05",2.4149,2.505,2.414860248565674,2.5037,14285656.0],["2013-03-06",2.5037,2.639,2.5037105083465576,2.5461,30449052.0],["2013-03-07",2.5461,2.578,2.3963,2.4268,24488352.0],["2013-03-08",2.4268,2.6456,2.42679500579834,2.5992,39221992.0],["2013-03-11",2.5992,2.643,2.5209,2.5859,13115700.0],["2013-03-12",2.5859,2.6164,2.4785,2.5236,15413976.0],["2013-03-13",2.5236,2.5448,2.4401,2.5329,11773807.0],["2013-03-14",2.5329,2.5687,2.4997,2.5263,12783326.0],["2013-03-15",2.5263,2.5793,2.4944,2.517,14026089.0],["2013-03-18",2.517,2.5634,2.4971,2.5475,17253439.0],["2013-03-19",2.5475,2.6456,2.517,2.6376,27529077.0],["2013-03-20",2.6376,2.643,2.5859,2.6376,23783191.0],["2013-03-21",2.6376,2.6788,2.6284,2.6655,16799068.0],["2013-03-22",2.6655,2.7172,2.6628,2.6761,14278442.0],["2013-03-25",2.6761,2.7968,2.6668,2.7915,26251632.0],["2013-03-26",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-03-27",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-03-28",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-03-29",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-04-01",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-04-02",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-04-03",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-04-08",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-04-09",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-04-10",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-04-11",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-04-12",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-04-15",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-04-16",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-04-17",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-04-18",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-04-19",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-04-22",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-04-23",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-04-24",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-04-25",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-04-26",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-05-02",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-05-03",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-05-06",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-05-07",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-05-08",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-05-09",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-05-10",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-05-13",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-05-14",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-05-15",2.7915,2.7915,2.791478157043457,2.7915,0.0],["2013-05-16",2.7915,2.798123836517334,2.791478157043457,2.7981,0.0],["2013-05-17",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-05-20",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-05-21",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-05-22",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-05-23",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-05-24",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-05-27",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-05-28",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-05-29",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-05-30",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-05-31",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-06-03",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-06-04",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-06-05",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-06-06",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-06-07",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-06-13",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-06-14",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-06-17",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-06-18",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-06-19",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-06-20",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-06-21",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-06-24",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-06-25",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-06-26",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-06-27",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-06-28",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-07-01",2.7981,2.798123836517334,2.7981,2.7981,0.0],["2013-07-02",2.7981,3.0307,2.6652,2.7729,71378272.0],["2013-07-03",2.7729,3.0507,2.7383,3.0507,71351172.0],["2013-07-04",3.0507,3.2341,3.0148,3.0613,91875535.0],["2013-07-05",3.0613,3.1889,2.9683,3.0015,43523611.0],["2013-07-08",3.0015,3.0015032291412354,2.7383,2.8021,35594827.0],["2013-07-09",2.8021,2.8367,2.725,2.7901,27660736.0],["2013-07-10",2.7901,2.9111,2.7463,2.846,33930871.0],["2013-07-11",2.846,3.0108,2.7928,2.955,36041313.0],["2013-07-12",2.955,3.1238,2.9297,3.0427,34399051.0],["2013-07-15",3.0427,3.0972,3.0148,3.0773,22950151.0],["2013-07-16",3.0773,3.1039,2.9749,3.0826,19676556.0],["2013-07-17",3.0826,3.0825893878936768,2.9178,2.9244,19798509.0],["2013-07-18",2.9244,2.9909,2.8712,2.9723,13938285.0],["2013-07-19",2.9723,2.9869,2.8593,2.8633,12631233.0],["2013-07-22",2.8633,2.8632583618164062,2.7622,2.8513,15289531.0],["2013-07-23",2.8513,2.9231,2.8101,2.9085,12343096.0],["2013-07-24",2.9085,3.0932,2.8965,3.0666,33176988.0],["2013-07-25",3.0666,3.0759,2.9271,2.959,18771141.0],["2013-07-26",2.959,3.0254,2.9257,2.9882,13230849.0],["2013-07-29",2.9882,2.988210439682007,2.8752,2.8912,11316736.0],["2013-07-30",2.8912,2.9364,2.7742,2.7835,11109117.0],["2013-07-31",2.7835,2.8486,2.7609,2.8167,12237235.0],["2013-08-01",2.8167,2.8792,2.7795,2.8752,13028349.0],["2013-08-02",2.8752,2.8952,2.8446,2.8606,10677679.0],["2013-08-05",2.8606,2.8805,2.8141,2.8672,8981092.0],["2013-08-06",2.8672,2.8845,2.846,2.8699,11098166.0],["2013-08-07",2.8699,3.0175,2.8699049949645996,3.0042,26103736.0],["2013-08-08",3.0042,3.06,2.9643,3.0268,21388392.0],["2013-08-09",3.0268,3.0932,3.0108,3.0201,18146059.0],["2013-08-12",3.0201,3.044,2.9324,2.9616,17856799.0],["2013-08-13",2.9616,3.0773,2.939,3.0773,16936128.0],["2013-08-14",3.0773,3.1118,2.9935,3.0268,14553900.0],["2013-08-15",3.0268,3.026759147644043,2.9124,2.9217,15352862.0],["2013-08-16",2.9217,2.9816,2.9085,2.935,13845146.0],["2013-08-19",2.935,3.0573,2.8712,3.0454,18997120.0],["2013-08-20",3.0454,3.1078,3.0201,3.1052,24353143.0],["2013-08-21",3.1052,3.1903,3.0573,3.1491,25501334.0],["2013-08-22",3.1491,3.2168,3.1105,3.2115,18357415.0],["2013-08-23",3.2115,3.2793,3.1384,3.27,22443350.0],["2013-08-26",3.27,3.2926,3.2355,3.2713,16743391.0],["2013-08-27",3.2713,3.3604,3.173,3.2979,18615405.0],["2013-08-28",3.2979,3.3631,3.2222,3.2913,15586120.0],["2013-08-29",3.2913,3.3604,3.2421,3.3232,15312499.0],["2013-08-30",3.3232,3.3897,3.2913,3.2993,14928328.0],["2013-09-02",3.2993,3.3458,3.2102,3.2434,14197752.0],["2013-09-03",3.2434,3.3205,3.2142,3.3165,11074456.0],["2013-09-04",3.3165,3.3205,3.2075,3.2129,8171539.0],["2013-09-05",3.2129,3.2434,3.2036,3.2102,7549840.0],["2013-09-06",3.2102,3.3232,3.2101993560791016,3.3139,12322209.0],["2013-09-09",3.3139,3.3498,3.2301,3.2647,9235720.0],["2013-09-10",3.2647,3.3046,3.2275,3.2554,6500577.0],["2013-09-11",3.2554,3.387,3.2328,3.3671,13680216.0],["2013-09-12",3.3671,3.4136,3.3112,3.3418,15061276.0],["2013-09-13",3.3418,3.3817,3.3099,3.3498,8174592.0],["2013-09-16",3.3498,3.379,3.2926,3.3139,7794288.0],["2013-09-17",3.3139,3.3511,3.1637,3.3498,17422135.0],["2013-09-18",3.3498,3.3671,3.2527,3.3617,6643800.0],["2013-09-23",3.3617,3.3897,3.3378,3.383,5594148.0],["2013-09-24",3.383,3.5877,3.3817,3.5824,22763397.0],["2013-09-25",3.5824,3.6542,3.5146,3.5811,11458807.0],["2013-09-26",3.5811,3.5824,3.496,3.5266,8804304.0],["2013-09-27",3.5266,3.6156277656555176,3.4933,3.6156,18386474.0],["2013-09-30",3.6156,3.6954,3.5532,3.6409,13448800.0],["2013-10-08",3.6409,3.6422,3.5465,3.6077,10636948.0],["2013-10-09",3.6077,3.6077,3.607652187347412,3.6077,0.0],["2013-10-10",3.6077,3.6077,3.607652187347412,3.6077,0.0],["2013-10-11",3.6077,3.6077,3.607652187347412,3.6077,0.0],["2013-10-14",3.6077,3.6077,3.607652187347412,3.6077,0.0],["2013-10-15",3.6077,3.6077,3.607652187347412,3.6077,0.0],["2013-10-16",3.6077,3.6077,3.607652187347412,3.6077,0.0],["2013-10-17",3.6077,3.6077,3.607652187347412,3.6077,0.0],["2013-10-18",3.6077,3.607652187347412,3.2474,3.5332,81583999.0],["2013-10-21",3.5332,3.6023,3.3617,3.593,32428036.0],["2013-10-22",3.593,3.6927,3.5438,3.5997,15954141.0],["2013-10-23",3.5997,3.609,3.5226,3.6037,18044020.0],["2013-10-24",3.6037,3.6927,3.5306,3.6741,16087500.0],["2013-10-25",3.6741,3.706,3.5239,3.5478,9420710.0],["2013-10-28",3.5478,3.6037,3.2341,3.5877,15024124.0],["2013-10-29",3.5877,3.6622,3.4987,3.6329,19742774.0],["2013-10-30",3.6329,3.6329092979431152,3.5691,3.5957,5388235.0],["2013-10-31",3.5957,3.6156,3.5558,3.5744,8805060.0],["2013-11-01",3.5744,3.5983,3.5425,3.5837,7174360.0],["2013-11-04",3.5837,3.583725690841675,3.5837,3.5837,0.0],["2013-11-05",3.5837,3.583725690841675,3.5837,3.5837,0.0],["2013-11-06",3.5837,3.583725690841675,3.5837,3.5837,0.0],["2013-11-07",3.5837,3.583725690841675,3.5837,3.5837,0.0],["2013-11-08",3.5837,3.8655,3.4694,3.8044,41154530.0],["2013-11-11",3.8044,3.8615,3.7233,3.8283,20066695.0],["2013-11-12",3.8283,3.8788,3.7765,3.8456,11557951.0],["2013-11-13",3.8456,3.8549,3.7884,3.7911,4137566.0],["2013-11-14",3.7911,3.8323,3.7618,3.7632,3657996.0],["2013-11-15",3.7632,3.9426,3.7353,3.9187,12083702.0],["2013-11-18",3.9187,3.9918,3.8815,3.9892,7225516.0],["2013-11-19",3.9892,4.0078,3.9479,3.9865,3419892.0],["2013-11-20",3.9865,4.2843,3.9612,4.2404,15739286.0],["2013-11-21",4.2404,4.2404,4.0942,4.1301,11145009.0],["2013-11-22",4.1301,4.1713,4.1008,4.1394,6247454.0],["2013-11-25",4.1394,4.1593,4.029,4.0729,9479304.0],["2013-11-26",4.0729,4.1473,4.0476,4.1114,5928019.0],["2013-11-27",4.1114,4.111447811126709,3.9347,4.0317,11991391.0],["2013-11-28",4.0317,4.0569,3.9878,4.0264,6055106.0],["2013-11-29",4.0264,4.2072,4.026373863220215,4.2072,45437767.0],["2013-12-02",4.2072,4.3321,4.0795,4.2324,14258656.0],["2013-12-03",4.2324,4.3547,4.1314,4.3388,12232022.0],["2013-12-04",4.3388,4.5833,4.2936,4.477,15550423.0],["2013-12-05",4.477,4.925,4.4584,4.925,35358076.0],["2013-12-06",4.925,5.4181,4.9196,5.1443,48525098.0],["2013-12-09",5.1443,5.5763,5.144294261932373,5.4673,59320101.0],["2013-12-10",5.4673,5.467308521270752,4.9356,5.4288,27115610.0],["2013-12-11",5.4288,5.45,5.1576,5.3038,19276300.0],["2013-12-12",5.3038,5.303807735443115,5.1456,5.2134,24946617.0],["2013-12-13",5.2134,5.7345,5.1549,5.7345,38213553.0],["2013-12-16",5.7345,6.1545,5.4912,5.9179,33004800.0],["2013-12-17",5.9179,6.5095,5.7823,6.3805,50208537.0],["2013-12-18",6.3805,6.5573,6.1147,6.3539,35867001.0],["2013-12-19",6.3539,6.989327907562256,6.2263,6.9893,52213687.0],["2013-12-20",6.9893,7.4785,6.6743,6.8458,74135894.0],["2013-12-23",6.8458,7.311,6.2476,7.206,62566200.0],["2013-12-24",7.206,7.5064,6.8936,7.1515,51933549.0],["2013-12-25",7.1515,7.315,6.8604,7.0053,38816028.0],["2013-12-26",7.0053,7.2047,6.7953,6.8524,31110883.0],["2013-12-27",6.8524,6.9122,6.3805,6.4576,37883311.0],["2013-12-30",6.4576,6.4576191902160645,6.0535,6.2144,39536172.0],["2013-12-31",6.2144,6.3393,6.0987,6.3141,32157540.0],["2014-01-02",6.3141,6.4191,6.1373,6.3274,21820456.0],["2014-01-03",6.3274,6.3274,6.327350616455078,6.3274,0.0],["2014-01-06",6.3274,6.3274,6.327350616455078,6.3274,0.0],["2014-01-07",6.3274,6.3274,6.327350616455078,6.3274,0.0],["2014-01-08",6.3274,6.3274,6.327350616455078,6.3274,0.0],["2014-01-09",6.3274,6.3274,6.327350616455078,6.3274,0.0],["2014-01-10",6.3274,6.8192,6.2024,6.5719,41790844.0],["2014-01-13",6.5719,6.5799,6.3207,6.3712,17299504.0],["2014-01-14",6.3712,6.5786,5.9552,6.5015,23733770.0],["2014-01-15",6.5015,6.5786,6.3393,6.4523,10249999.0],["2014-01-16",6.4523,6.6158,6.2476,6.3141,13510540.0],["2014-01-17",6.3141,6.3752,6.0309,6.3274,17380771.0],["2014-01-20",6.3274,6.327350616455078,5.9964,6.1107,9580989.0],["2014-01-21",6.1107,6.1106791496276855,5.7691,5.9684,21438273.0],["2014-01-22",5.9684,6.1452,5.9432,5.9924,10593763.0],["2014-01-23",5.9924,6.1745,5.9817,6.0735,10466935.0],["2014-01-24",6.0735,6.1545,6.011,6.104,12275020.0],["2014-01-27",6.104,6.1904,5.9645,6.128,14339844.0],["2014-01-28",6.128,6.1798,6.0562,6.1027,4694104.0],["2014-01-29",6.1027,6.2915,6.0588,6.2888,9357436.0],["2014-01-30",6.2888,6.8856,6.2476,6.5294,11420424.0],["2014-02-07",6.5294,6.7793,6.4882,6.6424,8392989.0],["2014-02-10",6.6424,6.7368,6.5666,6.649,8585784.0],["2014-02-11",6.649,6.6703,6.3885,6.5666,11970655.0],["2014-02-12",6.5666,7.1781,6.4603,7.1621,19660168.0],["2014-02-13",7.1621,7.4439,7.162134647369385,7.1807,19007532.0],["2014-02-14",7.1807,7.3908,7.0452,7.3615,13747572.0],["2014-02-17",7.3615,7.4838,7.2645,7.311,9773445.0],["2014-02-18",7.311,7.311012268066406,6.8976,7.0983,19222783.0],["2014-02-19",7.0983,7.098329067230225,6.754,6.7673,14934535.0],["2014-02-20",6.7673,6.9003,6.5613,6.6318,8718148.0],["2014-02-21",6.6318,6.8059,6.5799,6.6995,10076680.0],["2014-02-24",6.6995,6.7394,6.6065,6.6464,8465176.0],["2014-02-25",6.6464,6.7447,6.2888,6.3938,9662810.0],["2014-02-26",6.3938,6.5174,6.2981,6.4922,9555681.0],["2014-02-27",6.4922,6.6198,6.4417,6.5148,4854312.0],["2014-02-28",6.5148,6.5799,6.3141,6.4855,4295419.0],["2014-03-03",6.4855,6.5799,6.3872,6.4377,4348641.0],["2014-03-04",6.4377,6.4988,6.3805,6.3805,4457736.0],["2014-03-05",6.3805,6.447,6.3247,6.3539,2891901.0],["2014-03-06",6.3539,6.3792,6.3273,6.3619,3403188.0],["2014-03-07",6.3619,6.998634338378906,6.361910820007324,6.9986,16240572.0],["2014-03-10",6.9986,7.1116,6.7128,6.8524,9514195.0],["2014-03-11",6.8524,6.992,6.5493,6.7607,8233970.0],["2014-03-12",6.7607,6.7607,6.5799,6.7208,4410216.0],["2014-03-13",6.7208,6.9946,6.6105,6.9388,8394415.0],["2014-03-14",6.9388,6.938816547393799,6.6464,6.6863,4381610.0],["2014-03-17",6.6863,6.7647,6.5799,6.6849,3917304.0],["2014-03-18",6.6849,6.7527,6.6464,6.7168,5746716.0],["2014-03-19",6.7168,6.778,6.6464,6.778,3763929.0],["2014-03-20",6.778,7.0452,6.7779741287231445,6.8883,8712021.0],["2014-03-21",6.8883,7.0717,6.6411,7.0452,13363063.0],["2014-03-24",7.0452,7.0691,6.8391,6.8391,7353108.0],["2014-03-25",6.8391,6.839119911193848,6.6544,6.7527,3408336.0],["2014-03-26",6.7527,6.8936,6.7128,6.8564,3523960.0],["2014-03-27",6.8564,6.9056,6.661,6.7128,4032504.0],["2014-03-28",6.7128,6.7527,6.447,6.6703,3744079.0],["2014-03-31",6.6703,6.7753,6.5826,6.7408,5862124.0],["2014-04-01",6.7408,6.766,6.6756,6.7527,2033323.0],["2014-04-02",6.7527,6.7766,6.6344,6.6464,3563092.0],["2014-04-03",6.6464,6.7248,6.6397,6.6477,3277065.0],["2014-04-04",6.6477,6.7634,6.6065,6.7315,2691669.0],["2014-04-08",6.7315,6.77,6.6464,6.6796,2790064.0],["2014-04-09",6.6796,6.7354,6.6198,6.7301,8056915.0],["2014-04-10",6.7301,7.402734279632568,6.6982,7.4027,32837810.0],["2014-04-11",7.4027,7.7125,7.402734279632568,7.5915,20880151.0],["2014-04-14",7.5915,7.7058,7.1781,7.2645,8845336.0],["2014-04-15",7.2645,7.4227,7.1528,7.3775,8035459.0],["2014-04-16",7.3775,7.4439,7.1515,7.1914,5240577.0],["2014-04-17",7.1914,7.4147,7.1249,7.1635,7089228.0],["2014-04-18",7.1635,7.879943370819092,7.1249,7.8799,21759091.0],["2014-04-21",7.8799,8.3306,7.7563,7.8427,13942375.0],["2014-04-22",7.8427,7.9491,7.6965,7.8427,12546223.0],["2014-04-23",7.8427,8.4715,7.7896,8.308,22965084.0],["2014-04-24",8.308,8.307969093322754,7.9751,8.2094,11611929.0],["2014-04-25",8.2094,8.3892,7.7887,8.3892,13152038.0],["2014-04-28",8.3892,8.8272,8.1881,8.6209,13343284.0],["2014-04-29",8.6209,9.2266,8.4278,9.1042,16245244.0],["2014-04-30",9.1042,9.184,8.8538,8.9204,12523312.0],["2014-05-05",8.9204,9.1201,8.6621,8.726,8437471.0],["2014-05-06",8.726,8.8632,8.5822,8.6355,8671435.0],["2014-05-07",8.6355,8.8538,8.5476,8.7673,6331276.0],["2014-05-08",8.7673,9.4117,8.75,8.947,12655490.0],["2014-05-09",8.947,8.9737,8.521,8.5583,11250295.0],["2014-05-12",8.5583,9.4144,8.558274269104004,9.4144,32560243.0],["2014-05-13",9.4144,9.4809,8.9404,8.9644,13430275.0],["2014-05-14",8.9644,8.9803,8.6408,8.6408,11035958.0],["2014-05-15",8.6408,9.1281,8.3879,8.9737,14175950.0],["2014-05-16",8.9737,9.0136,8.7087,8.9204,8746689.0],["2014-05-19",8.9204,9.232,8.6448,8.6461,12639902.0],["2014-05-20",8.6461,8.7207,8.4544,8.6009,12832293.0],["2014-05-21",8.6009,8.7194,8.4651,8.4784,11589033.0],["2014-05-22",8.4784,8.6248,8.3479,8.3825,9365464.0],["2014-05-23",8.3825,8.4504,8.2547,8.4278,5598208.0],["2014-05-26",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-05-27",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-05-28",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-05-29",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-05-30",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-06-03",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-06-04",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-06-05",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-06-06",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-06-09",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-06-10",8.4278,9.1854,8.4012,8.525,12964564.0],["2014-06-11",8.525,8.8139,8.5223,8.5237,14591577.0],["2014-06-12",8.5237,8.5649,8.1056,8.4278,12210753.0],["2014-06-13",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-06-16",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-06-17",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-06-18",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-06-19",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-06-20",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-06-23",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-06-24",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-06-25",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-06-26",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-06-27",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-06-30",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-01",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-02",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-03",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-04",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-07",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-08",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-09",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-10",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-11",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-14",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-15",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-16",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-17",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-18",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-21",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-22",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-23",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-24",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-25",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-28",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-29",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-30",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-07-31",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-01",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-04",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-05",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-06",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-07",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-08",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-11",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-12",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-13",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-14",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-15",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-18",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-19",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-20",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-21",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-22",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-25",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-26",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-27",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-28",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-08-29",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-09-01",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-09-02",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-09-03",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-09-04",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-09-05",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-09-09",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-09-10",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-09-11",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-09-12",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-09-15",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-09-16",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-09-17",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-09-18",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-09-19",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-09-22",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-09-23",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-09-24",8.4278,8.4278,8.42779541015625,8.4278,0.0],["2014-09-25",8.4278,9.271907806396484,8.42779541015625,9.2719,1112104.0],["2014-09-26",9.2719,10.1986,9.271907806396484,10.1986,2824318.0],["2014-09-29",10.1986,11.2184,9.9376,11.064,43812064.0],["2014-09-30",11.064,12.1105,10.9042,11.6658,29954152.0],["2014-10-08",11.6658,11.9161,11.4448,11.7031,20648919.0],["2014-10-09",11.7031,11.703055381774902,11.3169,11.3329,20297041.0],["2014-10-10",11.3329,11.332921981811523,10.8643,11.0666,15030306.0],["2014-10-13",11.0666,11.1838,10.9175,11.1492,17569357.0],["2014-10-14",11.1492,11.9507,11.1305,11.7696,20279898.0],["2014-10-15",11.7696,11.8761,11.4527,11.7696,20464383.0],["2014-10-16",11.7696,11.9294,11.4714,11.5273,11502918.0],["2014-10-17",11.5273,11.759,11.4421,11.6604,11750482.0],["2014-10-20",11.6604,11.7137,11.3915,11.4261,10022140.0],["2014-10-21",11.4261,11.5939,11.3569,11.5859,8687606.0],["2014-10-22",11.5859,11.6924,11.4554,11.5965,6255907.0],["2014-10-23",11.5965,11.8628,11.3303,11.6951,14115621.0],["2014-10-24",11.6951,12.5152,11.5886,12.2543,17891571.0],["2014-10-27",12.2543,12.5099,12.0093,12.3262,10733212.0],["2014-10-28",12.3262,12.43,12.0892,12.3235,11241788.0],["2014-10-29",12.3235,12.5046,12.2489,12.3874,13477316.0],["2014-10-30",12.3874,13.5803,12.387395858764648,13.2821,22427031.0],["2014-10-31",13.2821,13.2848,12.8214,12.9812,16102598.0],["2014-11-03",12.9812,13.1862,12.7842,12.9572,13182573.0],["2014-11-04",12.9572,12.9945,12.5951,12.6004,11993972.0],["2014-11-05",12.6004,12.7016,12.2516,12.3155,8282800.0],["2014-11-06",12.3155,12.7708,12.2622,12.6297,8922175.0],["2014-11-07",12.6297,12.635,12.414,12.422,6165007.0],["2014-11-10",12.422,12.5152,12.2756,12.4939,5271357.0],["2014-11-11",12.4939,12.6191,12.217,12.2463,7092324.0],["2014-11-12",12.2463,12.5552,12.1637,12.3954,5524797.0],["2014-11-13",12.3954,12.5125,12.3554,12.4859,5074506.0],["2014-11-14",12.4859,12.888,12.3821,12.8161,8079696.0],["2014-11-17",12.8161,12.904,12.462,12.5978,10793862.0],["2014-11-18",12.5978,12.6004,12.275558471679688,12.2756,7107588.0],["2014-11-19",12.2756,12.4699,12.1185,12.1264,10711040.0],["2014-11-20",12.1264,12.126439094543457,12.1264,12.1264,0.0],["2014-11-21",12.1264,12.126439094543457,12.1264,12.1264,0.0],["2014-11-24",12.1264,12.126439094543457,12.1264,12.1264,0.0],["2014-11-25",12.1264,12.126439094543457,12.1264,12.1264,0.0],["2014-11-26",12.1264,12.126439094543457,12.1264,12.1264,0.0],["2014-11-27",12.1264,12.126439094543457,12.1264,12.1264,0.0],["2014-11-28",12.1264,12.126439094543457,12.1264,12.1264,0.0],["2014-12-01",12.1264,12.126439094543457,12.1264,12.1264,0.0],["2014-12-02",12.1264,13.3061,12.126439094543457,12.6484,40663350.0],["2014-12-03",12.6484,12.6484,12.209,12.3288,22076247.0],["2014-12-04",12.3288,12.6484,12.2862,12.4407,19669568.0],["2014-12-05",12.4407,12.440653800964355,12.1185,12.1424,17278610.0],["2014-12-08",12.1424,12.4753,11.6498,12.3235,23500429.0],["2014-12-09",12.3235,12.5152,12.1158,12.3847,15770289.0],["2014-12-10",12.3847,12.9945,12.384733200073242,12.7549,16354458.0],["2014-12-11",12.7549,12.888,12.4513,12.5285,10648256.0],["2014-12-12",12.5285,12.7176,12.454,12.5631,6328036.0],["2014-12-15",12.5631,12.6803,12.5019,12.5685,10748368.0],["2014-12-16",12.5685,12.7549,12.462,12.5418,10100322.0],["2014-12-17",12.5418,12.6404,12.2622,12.2969,11396880.0],["2014-12-18",12.2969,12.414,12.1158,12.1238,13934026.0],["2014-12-19",12.1238,12.2729,11.8495,11.8495,11560834.0],["2014-12-22",11.8495,11.9028,11.49,11.6924,16857194.0],["2014-12-23",11.6924,11.9427,11.5539,11.7883,20220238.0],["2014-12-24",11.7883,11.8655,11.759,11.8468,16162657.0],["2014-12-25",11.8468,12.1131,11.7989,11.8974,8490762.0],["2014-12-26",11.8974,12.0173,11.7164,11.956,10228604.0],["2014-12-29",11.956,12.0892,11.7749,11.7829,7640535.0],["2014-12-30",11.7829,12.0013,11.7163667678833,11.7164,9710931.0],["2014-12-31",11.7164,12.0386,11.6897,12.0119,7967376.0],["2015-01-05",12.0119,12.1824,11.9028,12.1477,7132518.0],["2015-01-06",12.1477,12.1957,11.8788,12.1105,6357718.0],["2015-01-07",12.1105,12.1318,11.8202,11.8362,6812492.0],["2015-01-08",11.8362,12.0359,11.743,11.9081,8517038.0],["2015-01-09",11.9081,12.2702,11.4501,12.1158,15796404.0],["2015-01-12",12.1158,12.2037,11.8495,12.0173,6465290.0],["2015-01-13",12.0173,12.1957,11.9507,12.1531,8893332.0],["2015-01-14",12.1531,12.1957,11.9081,11.9826,8448991.0],["2015-01-15",11.9826,12.1557,11.7031,11.743,9216928.0],["2015-01-16",11.743,11.9241,11.6072,11.8362,10118793.0],["2015-01-19",11.8362,12.1797,11.6684,11.9906,14059746.0],["2015-01-20",11.9906,12.2356,11.719,12.2196,17764448.0],["2015-01-21",12.2196,12.3714,12.1557,12.3155,18665985.0],["2015-01-22",12.3155,12.4566,12.1584,12.169,7785730.0],["2015-01-23",12.169,12.2489,12.0412,12.0679,8569317.0],["2015-01-26",12.0679,12.4886,12.067859649658203,12.4194,14791590.0],["2015-01-27",12.4194,13.2741,12.419351577758789,12.8028,20622308.0],["2015-01-28",12.8028,13.101,12.5418,12.9732,18657810.0],["2015-01-29",12.9732,13.0904,12.7815,12.8134,8962977.0],["2015-01-30",12.8134,12.9945,12.6084,12.7069,9681393.0],["2015-02-02",12.7069,12.8294,12.2489,12.3554,6381802.0],["2015-02-03",12.3554,12.7415,12.35544204711914,12.675,6634699.0],["2015-02-04",12.675,12.888,12.4912,12.5259,6061021.0],["2015-02-05",12.5259,12.8188,12.4513,12.627,8681112.0],["2015-02-06",12.627,12.7522,12.2622,12.3102,5600278.0],["2015-02-09",12.3102,12.5205,12.1424,12.5046,8186886.0],["2015-02-10",12.5046,12.5951,12.3554,12.5685,4563410.0],["2015-02-11",12.5685,12.8534,12.4779,12.7256,6992265.0],["2015-02-12",12.7256,12.8481,12.6324,12.7762,7774988.0],["2015-02-13",12.7762,14.0037,12.6776,13.3966,22187264.0],["2015-02-16",13.3966,13.6709,13.1463,13.4499,16386094.0],["2015-02-17",13.4499,13.7135,13.3966,13.6549,9345222.0],["2015-02-25",13.6549,13.6549,13.654892921447754,13.6549,0.0],["2015-02-26",13.6549,14.5123,13.654892921447754,14.3392,10416132.0],["2015-02-27",14.3392,14.4537,14.0889,14.1662,7827296.0],["2015-03-02",14.1662,14.2594,13.9185,14.1821,10479679.0],["2015-03-03",14.1821,14.1928,13.9451,14.1662,11842826.0],["2015-03-04",14.1662,15.0103,13.9691,14.5816,11947132.0],["2015-03-05",14.5816,14.6987,14.2114,14.3419,8878773.0],["2015-03-06",14.3419,14.3792,14.0197,14.0863,6654628.0],["2015-03-09",14.0863,14.086270332336426,13.607,13.8945,11707336.0],["2015-03-10",13.8945,14.1795,13.6549,13.78,10010901.0],["2015-03-11",13.78,13.844,13.4791,13.4978,8137710.0],["2015-03-12",13.4978,13.5218,13.3886,13.5004,8491878.0],["2015-03-13",13.5004,13.5723,13.1916,13.5377,17300030.0],["2015-03-16",13.5377,13.8786,13.4073,13.8147,24431677.0],["2015-03-17",13.8147,14.1875,13.814663887023926,14.0916,26206617.0],["2015-03-18",14.0916,14.1369,13.8466,14.1262,24013328.0],["2015-03-19",14.1262,14.2327,13.8466,13.9718,23514804.0],["2015-03-20",13.9718,14.065,13.7135,14.0064,16464621.0],["2015-03-23",14.0064,14.2301,13.9851,14.1395,21627388.0],["2015-03-24",14.1395,14.957,13.9531,14.8372,35098718.0],["2015-03-25",14.8372,15.1647,14.5922,14.9384,30812464.0],["2015-03-26",14.9384,15.2313,14.6987,14.8638,18388180.0],["2015-03-27",14.8638,15.1301,14.7174,14.9384,22125175.0],["2015-03-30",14.9384,15.1088,14.7893,14.9517,16379823.0],["2015-03-31",14.9517,15.1221,14.7919,14.8558,19334894.0],["2015-04-01",14.8558,15.5748,14.7866,15.3005,23629226.0],["2015-04-02",15.3005,15.5641,15.0449,15.194,21485268.0],["2015-04-03",15.194,15.194000244140625,14.9916,15.0848,22734183.0],["2015-04-07",15.0848,16.5094,15.084822654724121,16.0062,30461306.0],["2015-04-08",16.0062,16.11,15.4124,15.5189,20673525.0],["2015-04-09",15.5189,15.5188627243042,15.2575,15.3375,20222049.0],["2015-04-10",15.3375,15.7323,15.1001,15.6522,28402657.0],["2015-04-13",15.6522,15.8923,15.3348,15.6922,29847610.0],["2015-04-14",15.6922,15.8976,15.5055,15.8283,32396598.0],["2015-04-15",15.8283,17.3594,15.828282356262207,17.0446,45466437.0],["2015-04-16",17.0446,17.04460906982422,16.087,16.7379,21341491.0],["2015-04-17",16.7379,17.4581,16.4925,16.8205,24305130.0],["2015-04-20",16.8205,16.820547103881836,15.7909,15.7936,20146089.0],["2015-04-21",15.7936,16.3511,15.4975,16.175,17486024.0],["2015-04-22",16.175,16.8045,16.0043,16.7272,22673444.0],["2015-04-23",16.7272,17.2046,16.727188110351562,16.8739,20138443.0],["2015-04-24",16.8739,17.1726,16.2711,17.0793,16038162.0],["2015-04-27",17.0793,17.3514,16.8339,16.9299,15396868.0],["2015-04-28",16.9299,16.92991065979004,16.0843,16.111,15442005.0],["2015-04-29",16.111,16.5298,16.0097,16.2657,12272929.0],["2015-04-30",16.2657,16.5298,16.111,16.3217,12648610.0],["2015-05-04",16.3217,16.4551,16.0443,16.047,10249358.0],["2015-05-05",16.047,16.7512,15.8976,16.7245,28334977.0],["2015-05-06",16.7245,17.202,16.2471,16.4524,30615246.0],["2015-05-07",16.4524,16.6445,16.047,16.1324,14216238.0],["2015-05-08",16.1324,16.6578,15.8443,16.6285,20814962.0],["2015-05-11",16.6285,17.0393,16.2044,16.9939,24854241.0],["2015-05-12",16.9939,17.394,16.6392,17.3113,29637946.0],["2015-05-13",17.3113,17.5941,17.0446,17.5914,33950538.0],["2015-05-14",17.5914,17.8715,17.226,17.2313,20325042.0],["2015-05-15",17.2313,17.3327,16.7512,16.8819,19143266.0],["2015-05-18",16.8819,17.6528,16.5645,17.2313,19584288.0],["2015-05-19",17.2313,17.3327,16.7779,17.098,17856108.0],["2015-05-20",17.098,17.8288,17.0739,17.402,23749228.0],["2015-05-21",17.402,18.0049,17.2473,17.9168,21031052.0],["2015-05-22",17.9168,18.2103,17.2607,17.5647,24209211.0],["2015-05-25",17.5647,17.9755,17.1673,17.7915,20462518.0],["2015-05-26",17.7915,19.1118,17.7115,18.669,26025357.0],["2015-05-27",18.669,18.9518,18.1916,18.3756,20637975.0],["2015-05-28",18.3756,18.6397,17.5274,17.6394,24247994.0],["2015-05-29",17.6394,17.9302,16.8446,17.5434,16684815.0],["2015-06-01",17.5434,18.3996,17.4741,18.381,24121249.0],["2015-06-02",18.381,18.380971908569336,17.7648,18.0849,21852684.0],["2015-06-03",18.0849,18.2449,17.41,17.5567,19034733.0],["2015-06-04",17.5567,17.556743621826172,16.5645,17.2313,24905214.0],["2015-06-05",17.2313,17.5487,16.7245,17.1006,21068542.0],["2015-06-08",17.1006,17.2313,16.7245,16.8499,17459607.0],["2015-06-09",16.8499,17.37,16.84988784790039,17.3514,18919666.0],["2015-06-10",17.3514,18.0022,17.1246,17.9115,33589195.0],["2015-06-11",17.9115,18.1916,17.6181,18.0395,24076620.0],["2015-06-12",18.0395,18.1862,17.5514,17.6154,16907835.0],["2015-06-15",17.6154,17.6901,16.7352,16.7512,19089302.0],["2015-06-16",16.7512,16.751195907592773,16.007,16.079,15289477.0],["2015-06-17",16.079,16.6072,15.6042,16.4711,15848816.0],["2015-06-18",16.4711,16.471118927001953,15.8976,15.9803,10076396.0],["2015-06-19",15.9803,16.5031,15.3802,16.087,16283221.0],["2015-06-23",16.087,16.6072,15.8389,16.5458,14831355.0],["2015-06-24",16.5458,16.6685,16.167,16.4845,13232523.0],["2015-06-25",16.4845,16.48445701599121,15.6576,15.7109,12375032.0],["2015-06-26",15.7109,16.5912,14.8707,16.2711,25403191.0],["2015-06-29",16.2711,16.7245,15.2041,16.0657,20572905.0],["2015-06-30",16.0657,17.5434,15.2575,17.4554,30323653.0],["2015-07-01",17.4554,18.2983,17.194,17.7115,33467713.0],["2015-07-02",17.7115,18.4023,17.3514,18.0529,39073582.0],["2015-07-03",18.0529,18.9331,17.5114,18.2423,36107528.0],["2015-07-06",18.2423,20.0054,17.7781,18.4823,42540606.0],["2015-07-07",18.4823,18.9731,16.6338,18.8691,67772127.0],["2015-07-08",18.8691,19.1785,16.9833,18.8904,87271311.0],["2015-07-09",18.8904,20.779,18.5677,20.779,54089060.0],["2015-07-10",20.779,22.856843948364258,20.77895164489746,22.8568,46835467.0],["2015-07-13",22.8568,24.2732,22.2193,23.4623,69014095.0],["2015-07-14",23.4623,23.462343215942383,22.0059,22.7742,47934943.0],["2015-07-15",22.7742,22.9129,21.6058,21.8726,27489690.0],["2015-07-16",21.8726,22.9395,21.872581481933594,22.6461,24650744.0],["2015-07-17",22.6461,23.369,22.2887,23.273,36333950.0],["2015-07-20",23.273,23.27295684814453,22.2754,22.4087,26877574.0],["2015-07-21",22.4087,23.8731,21.3391,23.7077,40268386.0],["2015-07-22",23.7077,23.9771,22.6728,23.0702,33120136.0],["2015-07-23",23.0702,23.8198,22.142,23.3396,36265914.0],["2015-07-24",23.3396,23.9211,22.6728,22.6995,30493368.0],["2015-07-27",22.6995,22.69947052001953,20.7443,20.8056,31589902.0],["2015-07-28",20.8056,22.21933937072754,19.872,22.2193,34630254.0],["2015-07-29",22.2193,22.6755,21.5525,22.6621,25530728.0],["2015-07-30",22.6621,23.1529,22.2353,22.4594,19881946.0],["2015-07-31",22.4594,22.9075,22.0086,22.8142,22333910.0],["2015-08-03",22.8142,23.873117446899414,22.4061,23.8731,36707115.0],["2015-08-04",23.8731,25.2068,23.1956,24.7133,33459012.0],["2015-08-05",24.7133,24.8067,23.7264,24.0065,23303160.0],["2015-08-06",24.0065,24.00649070739746,22.9929,23.0729,18478602.0],["2015-08-07",23.0729,24.2732,22.6728,23.7371,20316654.0],["2015-08-10",23.7371,24.0438,23.2276,23.9745,26566671.0],["2015-08-11",23.9745,23.9745,22.9929,23.265,22575589.0],["2015-08-12",23.265,23.5237,22.4594,22.5128,19710039.0],["2015-08-13",22.5128,22.8462,21.9793,22.6488,18571042.0],["2015-08-14",22.6488,22.8275,22.166,22.5661,17098531.0],["2015-08-17",22.5661,22.56610107421875,21.8619,21.8726,21514644.0],["2015-08-18",21.8726,23.473,21.872581481933594,22.9662,39864099.0],["2015-08-19",22.9662,23.3743,21.8992,23.1423,28853701.0],["2015-08-20",23.1423,23.14225196838379,22.262,22.4727,14300344.0],["2015-08-21",22.4727,22.5928,21.3925,22.142,18759016.0],["2015-08-24",22.142,22.141986846923828,20.0054,20.5656,41625730.0],["2015-08-25",20.5656,20.56555938720703,18.7224,19.3359,33661990.0],["2015-08-26",19.3359,20.4162,18.5543,19.8454,17609266.0],["2015-08-27",19.8454,20.354835510253906,19.0131,20.3548,16996089.0],["2015-08-28",20.3548,21.2057,19.872,20.9657,20075392.0],["2015-08-31",20.9657,20.965667724609375,20.0588,20.4375,22756784.0],["2015-09-01",20.4375,20.437524795532227,19.6,20.0988,27051818.0],["2015-09-02",20.0988,20.6456,19.2105,20.6456,34815240.0],["2015-09-07",20.6456,21.3204,19.7467,20.1121,20760577.0],["2015-09-08",20.1121,21.115,19.3412,20.2721,14136058.0],["2015-09-09",20.2721,20.7683,19.9681,20.4295,13223077.0],["2015-09-10",20.4295,22.472742080688477,20.429521560668945,22.4727,24828915.0],["2015-09-11",22.4727,23.5397,22.142,23.0462,25699104.0],["2015-09-14",23.0462,23.2063,21.8806,21.9126,21811284.0],["2015-09-15",21.9126,21.91259002685547,20.9523,21.1257,16509420.0],["2015-09-16",21.1257,23.2383,21.125713348388672,23.2383,20960460.0],["2015-09-17",23.2383,23.8998,22.4114,23.5957,30619864.0],["2015-09-18",23.5957,24.54,22.9395,24.1452,22335375.0],["2015-09-21",24.1452,24.145193099975586,23.281,23.6704,17926905.0],["2015-09-22",23.6704,23.9531,22.6781,23.7344,20012068.0],["2015-09-23",23.7344,23.73441505432129,22.6621,22.6675,17166303.0],["2015-09-24",22.6675,23.473,22.4327,23.4197,20661667.0],["2015-09-25",23.4197,23.41966438293457,22.2193,22.2193,13318245.0],["2015-09-28",22.2193,22.9075,21.5578,22.4487,10598767.0],["2015-09-29",22.4487,22.4487361907959,21.3818,21.4245,11818920.0],["2015-09-30",21.4245,22.198,21.0724,22.1393,13972221.0],["2015-10-08",22.1393,22.9342,22.13931655883789,22.6194,9332847.0],["2015-10-09",22.6194,22.8222,22.2567,22.4327,8027836.0],["2015-10-12",22.4327,23.441,22.43273162841797,22.8595,14439789.0],["2015-10-13",22.8595,23.7398,22.8328,22.9982,19381374.0],["2015-10-14",22.9982,23.0409,22.4167,22.4967,10494401.0],["2015-10-15",22.4967,22.8809,22.4061,22.8595,11486057.0],["2015-10-16",22.8595,23.1636,22.4807,23.0196,21957328.0],["2015-10-19",23.0196,23.0836,22.5128,22.5501,13387933.0],["2015-10-20",22.5501,22.6995,22.1927,22.4594,11196615.0],["2015-10-21",22.4594,23.3556,22.2994,22.7261,26833154.0],["2015-10-22",22.7261,22.8328,21.9899,22.6248,16869857.0],["2015-10-23",22.6248,23.2223,22.4807,22.7635,20733109.0],["2015-10-26",22.7635,23.1476,22.31,22.4061,16394907.0],["2015-10-27",22.4061,22.5928,21.9526,22.3527,13963473.0],["2015-10-28",22.3527,22.352706909179688,21.7232,21.8832,11735395.0],["2015-10-29",21.8832,22.1553,21.4725,22.1393,15055545.0],["2015-10-30",22.1393,22.1553,21.6432,21.7872,9017843.0],["2015-11-02",21.7872,22.246,21.4991,21.7445,12946316.0],["2015-11-03",21.7445,21.8619,21.2324,21.2324,11253200.0],["2015-11-04",21.2324,22.7635,21.23240852355957,22.6728,25455976.0],["2015-11-05",22.6728,23.0462,22.1607,22.1713,17971230.0],["2015-11-06",22.1713,22.2887,22.0326,22.1767,16208793.0],["2015-11-09",22.1767,22.176660537719727,21.7499,21.9313,15883619.0],["2015-11-10",21.9313,22.086,21.6485,21.8459,14020767.0],["2015-11-11",21.8459,22.0059,21.6592,21.8512,12186113.0],["2015-11-12",21.8512,22.0326,21.6592,21.7819,14508214.0],["2015-11-13",21.7819,21.78188705444336,21.3711,21.3978,12213635.0],["2015-11-16",21.3978,22.075300216674805,21.2004,22.0753,15622457.0],["2015-11-17",22.0753,22.4594,21.6058,21.8192,17722177.0],["2015-11-18",21.8192,22.07,21.4991,21.9313,16409714.0],["2015-11-19",21.9313,22.134,21.7125,22.0593,15901029.0],["2015-11-20",22.0593,22.31,21.7819,22.15,19730730.0],["2015-11-23",22.15,24.363916397094727,22.149988174438477,24.3639,46395910.0],["2015-11-24",24.3639,25.6069,23.569,24.2732,51497389.0],["2015-11-25",24.2732,24.4759,23.3663,23.9798,28115391.0],["2015-11-26",23.9798,24.0012,22.8862,23.0462,26830171.0],["2015-11-27",23.0462,23.04623031616211,21.7712,21.8726,22849659.0],["2015-11-30",21.8726,21.9579,21.1097,21.6218,15372297.0],["2015-12-01",21.6218,22.2407,21.6218,21.9046,11402436.0],["2015-12-02",21.9046,22.0006,21.2324,21.6859,9710479.0],["2015-12-03",21.6859,22.07,21.6005,21.9846,10485527.0],["2015-12-04",21.9846,22.0806,21.6592,21.7659,10105108.0],["2015-12-07",21.7659,22.086,21.6699,21.9473,8559140.0],["2015-12-08",21.9473,21.947265625,21.3444,21.4245,9781275.0],["2015-12-09",21.4245,21.42445945739746,21.1257,21.1737,10239231.0],["2015-12-10",21.1737,21.3978,21.1364,21.2271,6676201.0],["2015-12-11",21.2271,21.7125,20.6456,21.5738,15933018.0],["2015-12-14",21.5738,21.57383155822754,20.9977,21.3658,7175230.0],["2015-12-15",21.3658,21.6005,21.1631,21.2057,7992316.0],["2015-12-16",21.2057,21.3231,21.0617,21.1897,7587266.0],["2015-12-17",21.1897,21.7019,21.1791,21.3925,12644112.0],["2015-12-18",21.3925,21.5472,21.2111,21.3018,9839894.0],["2015-12-21",21.3018,21.6965,21.2964,21.5045,10191411.0],["2015-12-22",21.5045,21.6218,21.3978,21.4138,8840484.0],["2015-12-23",21.4138,21.5525,21.2858,21.3391,8655075.0],["2015-12-24",21.3391,21.5472,21.2324,21.3658,8209024.0],["2015-12-25",21.3658,21.3658,21.36577796936035,21.3658,0.0],["2015-12-28",21.3658,21.4085,21.0724,21.2484,8871102.0],["2015-12-29",21.2484,22.1126,21.2377,21.8352,29081975.0],["2015-12-30",21.8352,21.835235595703125,21.2324,21.3444,11943070.0],["2015-12-31",21.3444,21.344438552856445,21.1791,21.2164,8238853.0],["2016-01-04",21.2164,21.2324,20.0641,20.0748,8326575.0],["2016-01-05",20.0748,20.2615,19.0825,20.2135,14279677.0],["2016-01-06",20.2135,20.4589,19.7387,20.3948,9033660.0],["2016-01-07",20.3948,20.39484214782715,19.3119,19.3279,2166030.0],["2016-01-08",19.3279,20.4589,19.2052,20.0161,10771903.0],["2016-01-11",20.0161,20.2455,19.4879,19.6,8494783.0],["2016-01-12",19.6,20.9283,19.599964141845703,20.811,16416156.0],["2016-01-13",20.811,21.099,20.4002,20.4269,10058841.0],["2016-01-14",20.4269,21.051,19.8934,20.9497,12043155.0],["2016-01-15",20.9497,20.949663162231445,20.2775,20.7043,9913055.0],["2016-01-18",20.7043,20.9017,20.3308,20.8056,7560720.0],["2016-01-19",20.8056,21.5258,20.4962,21.3604,16523101.0],["2016-01-20",21.3604,21.360441207885742,20.827,20.8483,8298090.0],["2016-01-21",20.8483,21.4031,20.5389,20.7683,8623521.0],["2016-01-22",20.7683,21.0777,20.0054,20.7416,7502056.0],["2016-01-25",20.7416,21.2484,20.5229,21.115,8360672.0],["2016-01-26",21.115,21.11504364013672,20.0588,20.1441,7165864.0],["2016-01-27",20.1441,20.4215,19.5253,20.2935,9515379.0],["2016-01-28",20.2935,20.3788,19.8827,19.9734,5345002.0],["2016-01-29",19.9734,20.2508,19.1945,20.0694,16870863.0],["2016-02-01",20.0694,20.5389,19.7387,20.0961,5978934.0],["2016-02-02",20.0961,20.7416,19.888,20.4535,8995381.0],["2016-02-03",20.4535,20.6402,20.1975,20.5976,7921920.0],["2016-02-04",20.5976,20.8216,20.5389,20.779,7755994.0],["2016-02-05",20.779,21.0724,20.6402,20.8963,7925902.0],["2016-02-15",20.8963,21.2484,20.2828,21.083,7133248.0],["2016-02-16",21.083,21.3924,20.923,21.2858,8979933.0],["2016-02-17",21.2858,21.6058,20.8056,20.9817,6974829.0],["2016-02-18",20.9817,21.2057,20.6989,20.6989,7184278.0],["2016-02-19",20.6989,20.9123,20.6189,20.779,4780670.0],["2016-02-22",20.779,21.1684,20.7256,20.8696,5384161.0],["2016-02-23",20.8696,21.0083,20.4855,20.6082,6501529.0],["2016-02-24",20.6082,20.795,20.2775,20.6669,5968956.0],["2016-02-25",20.6669,20.666919708251953,19.9734,20.0054,9632327.0],["2016-02-26",20.0054,20.4055,20.0001,20.2668,4797565.0],["2016-02-29",20.2668,20.6456,19.7387,20.5229,9512595.0],["2016-03-01",20.5229,20.6829,20.2348,20.5976,6956485.0],["2016-03-02",20.5976,21.2271,20.4962,21.0564,10666643.0],["2016-03-03",21.0564,21.1791,20.7789,20.7896,6643940.0],["2016-03-04",20.7896,20.8963,20.2135,20.3788,6986714.0],["2016-03-07",20.3788,20.9177,20.378843307495117,20.779,5446915.0],["2016-03-08",20.779,20.859,20.2828,20.6456,5100021.0],["2016-03-09",20.6456,20.645578384399414,20.3255,20.3788,3573351.0],["2016-03-10",20.3788,20.5389,20.2882,20.3148,2779111.0],["2016-03-11",20.3148,20.4695,20.2721,20.3468,2512992.0],["2016-03-14",20.3468,20.955,20.346834182739258,20.7309,6430086.0],["2016-03-15",20.7309,20.7523,20.3788,20.4162,4855449.0],["2016-03-16",20.4162,20.7256,20.3255,20.6936,6739261.0],["2016-03-17",20.6936,21.0564,20.5976,20.891,8526492.0],["2016-03-18",20.891,21.3231,20.8056,21.0937,12868380.0],["2016-03-21",21.0937,21.4298,20.9763,21.3178,15926614.0],["2016-03-22",21.3178,21.317760467529297,20.8856,20.9016,9003630.0],["2016-03-23",20.9016,20.9123,20.5709,20.7523,11031913.0],["2016-03-24",20.7523,20.75227928161621,20.2081,20.2508,14457380.0],["2016-03-25",20.2508,20.6082,20.0908,20.5656,11878327.0],["2016-03-28",20.5656,20.6883,20.2988,20.3522,8390509.0],["2016-03-29",20.3522,20.4429,20.2295,20.3255,5454264.0],["2016-03-30",20.3255,20.5709,20.32549285888672,20.5442,8630406.0],["2016-03-31",20.5442,20.5709,20.2988,20.3628,8803051.0],["2016-04-01",20.3628,20.3895,20.1174,20.2561,8517731.0],["2016-04-05",20.2561,20.3628,20.1388,20.3202,8852193.0],["2016-04-06",20.3202,20.3682,20.1975,20.3095,7925848.0],["2016-04-07",20.3095,20.3682,20.2455,20.2721,6946428.0],["2016-04-08",20.2721,20.272146224975586,19.9467,20.0428,7691920.0],["2016-04-11",20.0428,20.2081,19.9467,20.0908,8693361.0],["2016-04-12",20.0908,20.1548,19.744,19.8667,12184993.0],["2016-04-13",19.8667,20.1068,19.8347,19.9894,10470947.0],["2016-04-14",19.9894,20.0801,19.84,19.9414,8121571.0],["2016-04-15",19.9414,19.9787,19.7707,19.8454,6015409.0],["2016-04-18",19.8454,19.8774,19.5199,19.8667,11865902.0],["2016-04-19",19.8667,19.9307,19.76,19.7707,7836462.0],["2016-04-20",19.7707,20.5869,19.6426,20.3788,29714616.0],["2016-04-21",20.3788,20.378843307495117,19.792,19.824,10189809.0],["2016-04-22",19.824,19.888,19.7493,19.8454,6957716.0],["2016-04-25",19.8454,19.8454,19.7387,19.8027,5432877.0],["2016-04-26",19.8027,19.8934,19.776,19.872,5489213.0],["2016-04-27",19.872,19.9521,19.7813,19.8614,5119759.0],["2016-04-28",19.8614,20.0214,19.7813,19.8987,8614803.0],["2016-04-29",19.8987,20.0854,19.8454,19.9521,5256648.0],["2016-05-03",19.9521,20.0854,19.6373,20.0161,17198028.0],["2016-05-04",20.0161,20.1281,19.904,20.0908,7198027.0],["2016-05-05",20.0908,20.1494,19.9947,20.1174,5018099.0],["2016-05-06",20.1174,20.2135,19.888,19.9521,8170759.0],["2016-05-09",19.9521,20.1494,19.744,20.0267,9903630.0],["2016-05-10",20.0267,20.053421020507812,19.9094,20.0534,6392898.0],["2016-05-11",20.0534,20.1548,19.9414,20.0428,5237044.0],["2016-05-12",20.0428,20.0854,19.744,20.0054,5329603.0],["2016-05-13",20.0054,20.1068,19.9841,20.0694,6528231.0],["2016-05-16",20.0694,20.1441,19.9254,20.0801,6665000.0],["2016-05-17",20.0801,20.1281,19.9787,19.9947,5442516.0],["2016-05-18",19.9947,19.994735717773438,19.84,19.9254,5993029.0],["2016-05-19",19.9254,20.0107,19.84,19.8987,7454818.0],["2016-05-20",19.8987,19.9521,19.824,19.9147,3978811.0],["2016-05-23",19.9147,19.9521,19.84,19.904,4658643.0],["2016-05-24",19.904,19.904048919677734,19.7974,19.856,3524198.0],["2016-05-25",19.856,19.9254,19.8454,19.888,4718237.0],["2016-05-26",19.888,19.9521,19.7333,19.8134,3547654.0],["2016-05-27",19.8134,19.9042,19.7599,19.776,4475824.0],["2016-05-30",19.776,19.8454,19.7653,19.824,2691392.0],["2016-05-31",19.824,20.1285,19.8134,20.0431,7065156.0],["2016-06-01",20.0431,20.0484,19.9683,19.9896,4915805.0],["2016-06-02",19.9896,20.0164,19.8614,19.9576,4507209.0],["2016-06-03",19.9576,19.995,19.824,19.9255,4207082.0],["2016-06-06",19.9255,19.925537109375,19.8294,19.8561,2721569.0],["2016-06-07",19.8561,19.9522,19.8134,19.8507,2843235.0],["2016-06-08",19.8507,19.8668,19.7706,19.808,3294891.0],["2016-06-13",19.808,19.9202,19.765281677246094,19.7653,4086633.0],["2016-06-14",19.7653,19.8401,19.7599,19.8294,4017808.0],["2016-06-15",19.8294,19.8988,19.7386,19.8507,4695832.0],["2016-06-16",19.8507,19.850746154785156,19.7599,19.7653,4300905.0],["2016-06-17",19.7653,19.8454,19.7599,19.8347,4975615.0],["2016-06-20",19.8347,19.8401,19.7493,19.7653,3516901.0],["2016-06-21",19.7653,19.9736,19.765281677246094,19.9362,5472048.0],["2016-06-22",19.9362,19.9416,19.8507,19.8775,2869326.0],["2016-06-23",19.8775,19.9149,19.7706,19.7813,2238825.0],["2016-06-24",19.7813,19.9469,19.7653,19.8561,5310401.0],["2016-06-27",19.8561,19.9362,19.7653,19.8187,6293426.0],["2016-06-28",19.8187,20.3476,19.7866,20.198,8826816.0],["2016-06-29",20.198,20.2247,19.9255,20.027,5699905.0],["2016-06-30",20.027,20.5666,19.9683,20.1285,12397221.0],["2016-07-01",20.1285,20.3689,20.0537,20.2995,7486056.0],["2016-07-04",20.2995,20.4597,20.214,20.3743,6310609.0],["2016-07-05",20.3743,20.4277,20.2033,20.2247,4570439.0],["2016-07-06",20.2247,20.3796,20.0858,20.2193,4721459.0],["2016-07-07",20.2193,20.7268,20.1926,20.62,10819767.0],["2016-07-08",20.62,20.62,20.3956,20.3956,4773393.0],["2016-07-11",20.3956,20.5559,20.0858,20.1392,7084535.0],["2016-07-12",20.1392,20.2728,19.979,20.2407,5615627.0],["2016-07-13",20.2407,20.2781,20.1659,20.2247,4255353.0],["2016-07-14",20.2247,20.2728,20.0484,20.2674,4817536.0],["2016-07-15",20.2674,20.3476,20.0751,20.2567,4857732.0],["2016-07-18",20.2567,20.256738662719727,20.0805,20.1499,4047109.0],["2016-07-19",20.1499,20.2193,20.0858,20.1552,3598331.0],["2016-07-20",20.1552,20.2033,20.0858,20.1018,3478613.0],["2016-07-21",20.1018,20.198,20.0805,20.1285,3877372.0],["2016-07-22",20.1285,20.5132,20.1125,20.3155,5871042.0],["2016-07-25",20.3155,20.315502166748047,20.1766,20.198,3368417.0],["2016-07-26",20.198,20.2461,20.0911,20.2193,3640915.0],["2016-07-27",20.2193,20.2941,20.0377,20.1392,6828703.0],["2016-07-28",20.1392,20.5559,20.0858,20.3262,6340217.0],["2016-07-29",20.3262,20.3529,20.1392,20.1499,3597872.0],["2016-08-01",20.1499,20.3476,20.0911,20.2354,3796248.0],["2016-08-02",20.2354,20.2728,20.1339,20.2033,2921014.0],["2016-08-03",20.2033,20.3796,20.1285,20.3102,4250385.0],["2016-08-04",20.3102,20.3529,20.198,20.2461,3108153.0],["2016-08-05",20.2461,20.2941,20.1606,20.1659,2940202.0],["2016-08-08",20.1659,20.2461,20.1285,20.214,1997848.0],["2016-08-09",20.214,20.2621,20.1499,20.2407,2396187.0],["2016-08-10",20.2407,20.2835,20.1766,20.2407,2512852.0],["2016-08-11",20.2407,20.2514,20.1285,20.1552,2752453.0],["2016-08-12",20.1552,20.2995,20.1339,20.2835,3447077.0],["2016-08-15",20.2835,20.3689,20.1446,20.2995,5266296.0],["2016-08-16",20.2995,20.3315,20.214,20.2407,3741517.0],["2016-08-17",20.2407,20.401,20.1926,20.3476,4567741.0],["2016-08-18",20.3476,20.4063,20.2567,20.3422,3336377.0],["2016-08-19",20.3422,20.3529,20.2354,20.2835,2481708.0],["2016-08-22",20.2835,20.3155,20.214,20.2461,2934487.0],["2016-08-23",20.2461,22.2707,20.24605369567871,21.1435,23472673.0],["2016-08-24",21.1435,21.1542,20.7161,20.9459,10034874.0],["2016-08-25",20.9459,20.94585418701172,20.449,20.6627,5706595.0],["2016-08-26",20.6627,20.7535,20.5132,20.7001,4840749.0],["2016-08-29",20.7001,22.2226,20.700124740600586,21.5121,14318465.0],["2016-08-30",21.5121,22.2172,21.2931,22.1051,16489229.0],["2016-08-31",22.1051,22.9491,21.8006,22.3294,15207561.0],["2016-09-01",22.3294,22.682,21.9074,22.3027,7258647.0],["2016-09-02",22.3027,22.3668,21.9555,22.0356,5246965.0],["2016-09-05",22.0356,22.1425,21.5335,21.5869,7245462.0],["2016-09-06",21.5869,21.7739,21.245,21.7204,6109275.0],["2016-09-07",21.7204,21.7578,21.3145,21.3625,4836645.0],["2016-09-08",21.3625,21.5548,21.3198,21.5174,3709924.0],["2016-09-09",21.5174,21.51744270324707,21.1489,21.1542,4826084.0],["2016-09-12",21.1542,21.154193878173828,20.62,20.8123,5265761.0],["2016-09-13",20.8123,20.9726,20.7322,20.7909,2710391.0],["2016-09-14",20.7909,20.9886,20.636,20.9672,3884929.0],["2016-09-19",20.9672,20.9993,20.7482,20.9405,3470886.0],["2016-09-20",20.9405,21.2503,20.855,20.8871,3393810.0],["2016-09-21",20.8871,20.9405,20.7162,20.7268,3744876.0],["2016-09-22",20.7268,21.2023,20.726835250854492,20.8871,4411729.0],["2016-09-23",20.8871,20.887094497680664,20.7268,20.7375,2566164.0],["2016-09-26",20.7375,20.9352,20.604,20.6147,3632549.0],["2016-09-27",20.6147,20.7963,20.614654541015625,20.7963,2905410.0],["2016-09-28",20.7963,21.1542,20.683,20.9715,4888488.0],["2016-09-29",20.9715,21.1061,20.9619,21.0388,5157699.0],["2016-09-30",21.0388,21.885,21.038803100585938,21.3946,6622319.0],["2016-10-10",21.3946,21.7119,21.135,21.4907,5360175.0],["2016-10-11",21.4907,21.5388,21.308,21.385,4297724.0],["2016-10-12",21.385,21.5677,21.0773,21.4907,6191132.0],["2016-10-13",21.4907,21.490734100341797,21.2503,21.2792,2368214.0],["2016-10-14",21.2792,21.4523,21.183,21.2792,2352701.0],["2016-10-17",21.2792,21.4234,21.1542,21.2119,4115501.0],["2016-10-18",21.2119,21.3273,21.1446,21.2888,3341420.0],["2016-10-19",21.2888,21.7119,21.2119,21.433,4953913.0],["2016-10-20",21.433,21.4715,21.2311,21.2888,2698786.0],["2016-10-21",21.2888,21.3369,21.1253,21.2792,4708485.0],["2016-10-24",21.2792,21.6254,21.1542,21.3369,3674393.0],["2016-10-25",21.3369,21.385,21.1638,21.2023,5131253.0],["2016-10-26",21.2023,21.3177,21.0869,21.2792,6155986.0],["2016-10-27",21.2792,21.3369,21.01,21.058,5737425.0],["2016-10-28",21.058,21.1157,20.9042,20.9811,5225792.0],["2016-10-31",20.9811,20.9907,20.7503,20.885,5371137.0],["2016-11-01",20.885,20.9619,20.6157,20.7119,7052652.0],["2016-11-02",20.7119,20.7215,20.3753,20.5196,7775348.0],["2016-11-03",20.5196,20.635,20.433,20.5292,4887609.0],["2016-11-04",20.5292,20.6446,20.3849,20.4234,3460639.0],["2016-11-07",20.4234,20.4907,20.1926,20.2311,5658513.0],["2016-11-08",20.2311,20.69264030456543,20.2022,20.6926,9099341.0],["2016-11-09",20.6926,20.69264030456543,20.3753,20.558,7521722.0],["2016-11-10",20.558,20.808,20.5099,20.6734,3936601.0],["2016-11-11",20.6734,20.673412322998047,20.5003,20.5773,3660982.0],["2016-11-14",20.5773,20.6926,20.433,20.6734,4942768.0],["2016-11-15",20.6734,20.673412322998047,20.4715,20.4811,3667203.0],["2016-11-16",20.4811,20.7119,20.481103897094727,20.4907,3436960.0],["2016-11-17",20.4907,20.558,20.3369,20.4042,3073465.0],["2016-11-18",20.4042,20.51,20.2984,20.3369,2245073.0],["2016-11-21",20.3369,20.433,20.2311,20.3176,3301634.0],["2016-11-22",20.3176,20.7119,20.317638397216797,20.5676,6994969.0],["2016-11-23",20.5676,20.6638,20.4523,20.4907,2944436.0],["2016-11-24",20.4907,20.6061,20.3946,20.5773,4439647.0],["2016-11-25",20.5773,20.6253,20.3849,20.4811,2262272.0],["2016-11-28",20.4811,20.6638,20.3946,20.6061,5938437.0],["2016-11-29",20.6061,20.6157,20.4234,20.51,3750297.0],["2016-11-30",20.51,20.5773,20.4426,20.5676,3496268.0],["2016-12-01",20.5676,20.5773,20.4619,20.5196,2976420.0],["2016-12-02",20.5196,20.51956558227539,20.3657,20.3849,3117473.0],["2016-12-05",20.3849,20.4715,20.2599,20.2696,2646058.0],["2016-12-06",20.2696,20.3657,20.2407,20.2792,2069108.0],["2016-12-07",20.2792,20.4042,20.2215,20.2984,2919835.0],["2016-12-08",20.2984,20.433,20.2215,20.4234,3818798.0],["2016-12-09",20.4234,20.558,20.2792,20.5003,4362904.0],["2016-12-12",20.5003,20.5965,20.0484,20.2215,4707872.0],["2016-12-13",20.2215,20.5099,20.0772,20.5003,3652110.0],["2016-12-14",20.5003,20.62533950805664,20.2888,20.6253,4031407.0],["2016-12-15",20.6253,20.6638,20.433,20.4715,2557237.0],["2016-12-16",20.4715,20.6061,20.3946,20.5388,2719381.0],["2016-12-19",20.5388,20.6061,20.4426,20.5773,4284963.0],["2016-12-20",20.5773,21.0196,20.4715,20.9715,10285666.0],["2016-12-21",20.9715,21.3946,20.8561,21.3369,8879555.0],["2016-12-22",21.3369,21.385,21.0773,21.26,5133995.0],["2016-12-23",21.26,22.8754,21.1542,22.1157,12559646.0],["2016-12-26",22.1157,22.9619,21.808,22.4811,15824506.0],["2016-12-27",22.4811,22.5004,22.1061,22.2888,9737547.0],["2016-12-28",22.2888,22.7311,21.9234,22.5292,8894439.0],["2016-12-29",22.5292,22.7408,22.135,22.1638,8896457.0],["2016-12-30",22.1638,22.3561,21.933,22.2023,5331260.0],["2017-01-03",22.2023,22.3081,21.9811,22.2792,4872702.0],["2017-01-04",22.2792,22.27920913696289,22.0677,22.1446,3749740.0],["2017-01-05",22.1446,22.144590377807617,21.6927,21.9523,5555123.0],["2017-01-06",21.9523,22.0965,21.7311,21.8369,3236197.0],["2017-01-09",21.8369,21.9234,21.635,21.6446,3352206.0],["2017-01-10",21.6446,22.0484,21.64458656311035,21.8465,3093809.0],["2017-01-11",21.8465,21.9523,21.7311,21.7407,1894252.0],["2017-01-12",21.7407,22.0196,21.635,21.7119,2591328.0],["2017-01-13",21.7119,21.9715,21.6542,21.683,2112772.0],["2017-01-16",21.683,21.9427,21.4042,21.4427,5224442.0],["2017-01-17",21.4427,21.5773,21.2311,21.2311,2529601.0],["2017-01-18",21.2311,21.7311,21.2311,21.26,2099130.0],["2017-01-19",21.26,21.4715,21.1638,21.3753,1299782.0],["2017-01-20",21.3753,21.5004,21.308,21.4042,1542069.0],["2017-01-23",21.4042,21.5196,21.2407,21.2888,1881265.0],["2017-01-24",21.2888,21.3561,21.1638,21.1638,1248142.0],["2017-01-25",21.1638,21.4234,21.163806915283203,21.3946,1733599.0],["2017-01-26",21.3946,21.4907,21.2984,21.4619,1560189.0],["2017-02-03",21.4619,21.5677,21.3273,21.3561,1111280.0],["2017-02-06",21.3561,21.4619,21.183,21.2215,2946726.0],["2017-02-07",21.2215,21.2696,20.9523,21.1542,3306409.0],["2017-02-08",21.1542,21.1542,20.885,20.9907,2454440.0],["2017-02-09",20.9907,21.1542,20.6253,20.7215,5024117.0],["2017-02-10",20.7215,20.808,20.6542,20.7119,2584272.0],["2017-02-13",20.7119,20.9426,20.6734,20.808,3414619.0],["2017-02-14",20.808,20.808029174804688,20.5773,20.6061,3555830.0],["2017-02-15",20.6061,20.7599,20.5965,20.6926,3688055.0],["2017-02-16",20.6926,20.7503,20.3946,20.4907,3856807.0],["2017-02-17",20.4907,20.5292,20.1926,20.3465,4331717.0],["2017-02-20",20.3465,20.34648323059082,20.0003,20.1734,4914682.0],["2017-02-21",20.1734,20.3657,20.0965,20.2407,4149254.0],["2017-02-22",20.2407,20.3849,20.0965,20.308,5027270.0],["2017-02-23",20.308,20.3465,20.1157,20.2215,4374806.0],["2017-02-24",20.2215,20.2888,20.1446,20.2023,4283236.0],["2017-02-27",20.2023,20.308,20.1734,20.2119,4436240.0],["2017-02-28",20.2119,20.308,20.0676,20.1157,4955004.0],["2017-03-01",20.1157,20.1638,20.0196,20.1253,5254854.0],["2017-03-02",20.1253,20.2311,20.0099,20.0099,5301683.0],["2017-03-03",20.0099,20.058,19.6638,19.7311,7558580.0],["2017-03-06",19.7311,19.7888,19.433,19.7599,7495801.0],["2017-03-07",19.7599,19.808,19.5099,19.5772,7148682.0],["2017-03-08",19.5772,19.577241897583008,19.2792,19.2888,8249162.0],["2017-03-09",19.2888,19.288774490356445,18.683,18.9138,14781386.0],["2017-03-10",18.9138,18.91377067565918,18.683,18.8368,6243729.0],["2017-03-13",18.8368,19.1157,18.808,19.0099,11174147.0],["2017-03-14",19.0099,19.0869,18.8753,18.9234,7574504.0],["2017-03-15",18.9234,19.0195,18.6926,18.9138,8877512.0],["2017-03-16",18.9138,19.0869,18.7792,18.9234,8261682.0],["2017-03-17",18.9234,19.0003,18.7503,18.808,14396211.0],["2017-03-20",18.808,18.8272,18.4522,18.7599,13860024.0],["2017-03-21",18.7599,18.9426,18.558,18.7215,8113030.0],["2017-03-22",18.7215,18.7695,18.5099,18.5965,8147530.0],["2017-03-23",18.5965,18.6734,18.3945,18.6542,9385803.0],["2017-03-24",18.6542,19.0099,18.654151916503906,18.7792,6873366.0],["2017-03-27",18.7792,18.7984,18.6445,18.7792,6500136.0],["2017-03-28",18.7792,18.8753,18.7022,18.8272,6685310.0],["2017-03-29",18.8272,18.9715,18.8176,18.8176,5124530.0],["2017-03-30",18.8176,19.308,18.6061,19.2599,14909865.0],["2017-03-31",19.2599,19.7696,19.0484,19.7696,15031535.0],["2017-04-05",19.7696,19.8946,19.433,19.6253,9942888.0],["2017-04-06",19.6253,19.6638,19.3465,19.4522,6720033.0],["2017-04-07",19.4522,19.452241897583008,19.1157,19.2888,6357163.0],["2017-04-10",19.2888,19.5676,19.0676,19.5195,7288959.0],["2017-04-11",19.5195,19.6253,19.2311,19.5772,8546090.0],["2017-04-12",19.5772,19.577241897583008,19.2311,19.2888,6728736.0],["2017-04-13",19.2888,19.3753,19.183,19.308,3756194.0],["2017-04-14",19.308,19.933,19.1734,19.6734,9827074.0],["2017-04-17",19.6734,19.8272,19.2311,19.3849,7166534.0],["2017-04-18",19.3849,19.5869,19.1638,19.3176,11063787.0],["2017-04-19",19.3176,19.4715,19.183,19.4042,11793627.0],["2017-04-20",19.4042,19.5484,19.2888,19.4907,10013309.0],["2017-04-21",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-04-24",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-04-25",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-04-26",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-04-27",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-04-28",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-02",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-03",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-04",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-05",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-08",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-09",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-10",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-11",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-12",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-15",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-16",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-17",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-18",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-19",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-22",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-23",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-24",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-25",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-26",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-05-31",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-06-01",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-06-02",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-06-05",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-06-06",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-06-07",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-06-08",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-06-09",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-06-12",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-06-13",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-06-14",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-06-15",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-06-16",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-06-19",19.4907,19.49070167541504,19.4907,19.4907,0.0],["2017-06-20",19.4907,19.5196,19.49070167541504,19.5196,0.0],["2017-06-21",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-06-22",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-06-23",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-06-26",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-06-27",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-06-28",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-06-29",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-06-30",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-03",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-04",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-05",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-06",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-07",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-10",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-11",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-12",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-13",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-14",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-17",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-18",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-19",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-20",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-21",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-24",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-25",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-26",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-27",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-28",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-07-31",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-01",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-02",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-03",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-04",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-07",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-08",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-09",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-10",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-11",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-14",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-15",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-16",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-17",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-18",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-21",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-22",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-23",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-24",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-25",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-28",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-29",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-30",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-08-31",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-09-01",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-09-04",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-09-05",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-09-06",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-09-07",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-09-08",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-09-11",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-09-12",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-09-13",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-09-14",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-09-15",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-09-18",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-09-19",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-09-20",19.5196,19.5196,19.51959228515625,19.5196,0.0],["2017-09-21",19.5196,20.2226,18.7877,19.7989,34143222.0],["2017-09-22",19.7989,19.8566,19.5485,19.6833,10348810.0],["2017-09-25",19.6833,19.9818,19.6159,19.6255,8651425.0],["2017-09-26",19.6255,19.8085,19.4714,19.6833,9136841.0],["2017-09-27",19.6833,19.9144,19.6448,19.8181,7759144.0],["2017-09-28",19.8181,19.9818,19.7603,19.9048,4649413.0],["2017-09-29",19.9048,20.0781,19.8374,20.0396,5769023.0],["2017-10-09",20.0396,20.1552,19.8277,20.107,7427061.0],["2017-10-10",20.107,20.107009887695312,19.8663,19.9529,5492060.0],["2017-10-11",19.9529,20.0492,19.6833,19.7411,6400829.0],["2017-10-12",19.7411,19.8277,19.4811,19.6737,5229575.0],["2017-10-13",19.6737,19.7603,19.51,19.7218,4521320.0],["2017-10-16",19.7218,19.7796,19.404,19.6063,6643230.0],["2017-10-17",19.6063,19.6448,19.3463,19.6448,6057468.0],["2017-10-18",19.6448,19.7026,19.5196,19.6737,4693691.0],["2017-10-19",19.6737,19.7507,19.6063,19.7122,4405332.0],["2017-10-20",19.7122,19.8374,19.5196,19.664,3464372.0],["2017-10-23",19.664,19.7314,19.5292,19.5774,2547159.0],["2017-10-24",19.5774,19.6448,19.3848,19.6448,4027137.0],["2017-10-25",19.6448,19.7122,19.5003,19.6833,4225620.0],["2017-10-26",19.6833,19.683300018310547,19.4522,19.5389,3808273.0],["2017-10-27",19.5389,19.5774,19.404,19.5581,3957152.0],["2017-10-30",19.5581,19.5774,19.2981,19.3944,7584731.0],["2017-10-31",19.3944,19.5003,19.3655,19.4137,2774486.0],["2017-11-01",19.4137,19.5003,19.404,19.4329,4486514.0],["2017-11-02",19.4329,19.5003,19.3559,19.3848,3480772.0],["2017-11-03",19.3848,19.4714,19.2018,19.2114,5494400.0],["2017-11-06",19.2114,19.404,19.144,19.2788,3245362.0],["2017-11-07",19.2788,19.4137,19.2788,19.3463,1897587.0],["2017-11-08",19.3463,19.6448,19.327,19.5677,2802868.0],["2017-11-09",19.5677,19.6448,19.4329,19.5292,2016179.0],["2017-11-10",19.5292,19.6063,19.4618,19.5485,2164085.0],["2017-11-13",19.5485,19.5774,19.3559,19.3655,3600424.0],["2017-11-14",19.3655,19.4907,19.2788,19.3366,2104538.0],["2017-11-15",19.3366,19.4618,19.3174,19.404,3007173.0],["2017-11-16",19.404,19.6063,19.3751,19.4426,2906812.0],["2017-11-17",19.4426,19.5485,19.326993942260742,19.327,3634482.0],["2017-11-20",19.327,19.326993942260742,19.1922,19.2114,3664301.0],["2017-11-21",19.2114,19.3559,19.1633,19.1825,2394157.0],["2017-11-22",19.1825,19.327,19.067,19.1248,2941402.0],["2017-11-23",19.1248,19.2114,19.067,19.1344,3176630.0],["2017-11-24",19.1344,19.2211,18.9322,18.9996,3007197.0],["2017-11-27",18.9996,19.1248,18.9707,18.99,2083918.0],["2017-11-28",18.99,19.2403,18.9707,19.1922,2558931.0],["2017-11-29",19.1922,19.2596,18.9707,18.9803,2220568.0],["2017-11-30",18.9803,19.1344,18.9225,19.0381,2180126.0],["2017-12-01",19.0381,19.0959,18.9514,19.0477,1473810.0],["2017-12-04",19.0477,19.1151,18.9225,19.0381,2541045.0],["2017-12-05",19.0381,19.2018,18.9129,18.99,2662819.0],["2017-12-06",18.99,19.1151,18.9129,18.9996,2244679.0],["2017-12-07",18.9996,19.0959,18.9707,19.067,1967915.0],["2017-12-08",19.067,19.1633,18.9803,19.1344,3040673.0],["2017-12-11",19.1344,19.2307,18.9322,18.9996,3426617.0],["2017-12-12",18.9996,19.0381,18.9418,19.0092,2001516.0],["2017-12-13",19.0092,19.067,18.9707,19.0092,2418181.0],["2017-12-14",19.0092,19.1633,18.9611,19.1344,3481401.0],["2017-12-15",19.1344,19.134401321411133,18.9707,18.9803,1835883.0],["2017-12-18",18.9803,19.0477,18.9322,18.9803,2094420.0],["2017-12-19",18.9803,19.25,18.9611,19.0574,2309963.0],["2017-12-20",19.0574,19.2596,18.9322,18.99,3942641.0],["2017-12-21",18.99,19.0188,18.7781,18.9225,6149399.0],["2017-12-22",18.9225,19.0092,18.7396,18.9611,4583409.0],["2017-12-25",18.9611,19.2018,18.9033,19.1729,7734660.0],["2017-12-26",19.1729,19.2981,19.1151,19.1344,6835200.0],["2017-12-27",19.1344,19.134401321411133,18.9225,18.9803,10904300.0],["2017-12-28",18.9803,19.144,18.6048,19.0766,9346109.0],["2017-12-29",19.0766,19.144,18.8359,19.1151,8010864.0],["2018-01-02",19.1151,19.115142822265625,18.9322,19.0188,2742533.0],["2018-01-03",19.0188,19.01883888244629,18.8262,18.9129,2616558.0],["2018-01-04",18.9129,18.99,18.8455,18.8937,1790022.0],["2018-01-05",18.8937,18.9033,18.807,18.9033,2781246.0],["2018-01-08",18.9033,19.0477,18.807,18.9322,2950124.0],["2018-01-09",18.9322,18.9611,18.8359,18.8937,3736040.0],["2018-01-10",18.8937,18.9322,18.7877,18.8648,2456440.0],["2018-01-11",18.8648,18.8937,18.7299,18.884,4952054.0],["2018-01-12",18.884,18.8937,18.7877,18.8937,5712944.0],["2018-01-15",18.8937,19.0381,18.8263,18.8455,1443360.0],["2018-01-16",18.8455,18.9611,18.8262,18.8359,1922795.0],["2018-01-17",18.8359,18.9514,18.7781,18.8455,2815463.0],["2018-01-18",18.8455,18.8937,18.7685,18.8359,1359296.0],["2018-01-19",18.8359,18.8648,18.6625,18.8551,4286788.0],["2018-01-22",18.8551,18.8744,18.6529,18.7588,4133941.0],["2018-01-23",18.7588,18.758838653564453,18.5374,18.7492,3015590.0],["2018-01-24",18.7492,19.17292022705078,18.6433,19.1729,3567819.0],["2018-01-25",19.1729,19.2981,19.0766,19.2885,8365188.0],["2018-01-26",19.2885,19.307737350463867,19.1537,19.3077,5699735.0],["2018-01-29",19.3077,19.3848,19.067,19.1537,3163969.0],["2018-01-30",19.1537,19.2403,18.9707,18.9996,3515615.0],["2018-01-31",18.9996,19.1922,18.9611,19.0188,1336094.0],["2018-02-01",19.0188,19.144,18.8359,18.9996,1942322.0],["2018-02-02",18.9996,19.0477,18.7877,18.9996,5899631.0],["2018-02-05",18.9996,18.999584197998047,18.7974,18.9033,1344099.0],["2018-02-06",18.9033,18.94180679321289,18.4988,18.9418,3733760.0],["2018-02-07",18.9418,18.9611,18.7588,18.8744,2376120.0],["2018-02-08",18.8744,18.8744,18.73,18.807,1746980.0],["2018-02-09",18.807,18.8262,18.6048,18.7107,2403476.0],["2018-02-12",18.7107,18.8359,18.5951,18.6818,2422453.0],["2018-02-13",18.6818,18.8359,18.624,18.7299,1687906.0],["2018-02-14",18.7299,18.7685,18.6337,18.7685,1194563.0],["2018-02-22",18.7685,18.8262,18.624,18.8166,2174311.0],["2018-02-23",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-02-26",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-02-27",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-02-28",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-01",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-02",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-05",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-06",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-07",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-08",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-09",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-12",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-13",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-14",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-15",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-16",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-19",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-20",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-21",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-22",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-23",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-26",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-27",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-28",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-29",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-03-30",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-04-02",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-04-03",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-04-04",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-04-09",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-04-10",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-04-11",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-04-12",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-04-13",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-04-16",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-04-17",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-04-18",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-04-19",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-04-20",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-04-23",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-04-24",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-04-25",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-04-26",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-04-27",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-02",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-03",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-04",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-07",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-08",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-09",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-10",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-11",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-14",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-15",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-16",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-17",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-18",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-21",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-22",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-23",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-24",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-25",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-28",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-29",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-30",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-05-31",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-06-01",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-06-04",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-06-05",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-06-06",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-06-07",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-06-08",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-06-11",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-06-12",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-06-13",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-06-14",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-06-15",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-06-19",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-06-20",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-06-21",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-06-22",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-06-25",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-06-26",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-06-27",18.8166,18.816619873046875,18.8166,18.8166,0.0],["2018-06-28",18.8166,18.833003997802734,18.816619873046875,18.833,0.0],["2018-06-29",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-02",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-03",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-04",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-05",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-06",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-09",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-10",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-11",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-12",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-13",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-16",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-17",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-18",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-19",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-20",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-23",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-24",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-25",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-26",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-27",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-30",18.833,18.833003997802734,18.833,18.833,0.0],["2018-07-31",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-01",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-02",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-03",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-06",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-07",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-08",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-09",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-10",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-13",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-14",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-15",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-16",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-17",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-20",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-21",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-22",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-23",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-24",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-27",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-28",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-29",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-30",18.833,18.833003997802734,18.833,18.833,0.0],["2018-08-31",18.833,18.833003997802734,18.833,18.833,0.0],["2018-09-03",18.833,18.833003997802734,18.833,18.833,0.0],["2018-09-04",18.833,18.833003997802734,18.833,18.833,0.0],["2018-09-05",18.833,18.833003997802734,18.833,18.833,0.0],["2018-09-06",18.833,18.833003997802734,18.833,18.833,0.0],["2018-09-07",18.833,18.833003997802734,18.833,18.833,0.0],["2018-09-10",18.833,18.833003997802734,18.833,18.833,0.0],["2018-09-11",18.833,18.833003997802734,18.833,18.833,0.0],["2018-09-12",18.833,18.833003997802734,18.833,18.833,0.0],["2018-09-13",18.833,18.833003997802734,18.833,18.833,0.0],["2018-09-14",18.833,18.833003997802734,18.833,18.833,0.0],["2018-09-17",18.833,18.833003997802734,18.833,18.833,0.0],["2018-09-18",18.833,18.833003997802734,18.833,18.833,0.0],["2018-09-19",18.833,18.833003997802734,18.833,18.833,0.0],["2018-09-20",18.833,18.833003997802734,18.833,18.833,0.0],["2018-09-21",18.833,18.833003997802734,18.833,18.833,0.0],["2018-09-25",18.833,18.833003997802734,18.833,18.833,0.0],["2018-09-26",18.833,18.833003997802734,18.833,18.833,0.0],["2018-09-27",18.833,18.833003997802734,18.833,18.833,0.0],["2018-09-28",18.833,18.833003997802734,18.833,18.833,0.0],["2018-10-08",18.833,18.833003997802734,18.833,18.833,0.0],["2018-10-09",18.833,18.833003997802734,18.833,18.833,0.0],["2018-10-10",18.833,18.833003997802734,18.833,18.833,0.0],["2018-10-11",18.833,18.833003997802734,18.833,18.833,0.0],["2018-10-12",18.833,18.833003997802734,18.833,18.833,0.0],["2018-10-15",18.833,18.833003997802734,18.833,18.833,0.0],["2018-10-16",18.833,18.833003997802734,18.833,18.833,0.0],["2018-10-17",18.833,18.833003997802734,18.833,18.833,0.0],["2018-10-18",18.833,18.833003997802734,18.833,18.833,0.0],["2018-10-19",18.833,18.833003997802734,18.833,18.833,0.0],["2018-10-22",18.833,18.833003997802734,18.833,18.833,0.0],["2018-10-23",18.833,18.833003997802734,18.833,18.833,0.0],["2018-10-24",18.833,18.833003997802734,18.833,18.833,0.0],["2018-10-25",18.833,18.833003997802734,18.833,18.833,0.0],["2018-10-26",18.833,18.833003997802734,18.833,18.833,0.0],["2018-10-29",18.833,18.833003997802734,18.833,18.833,0.0],["2018-10-30",18.833,18.833003997802734,18.833,18.833,0.0],["2018-10-31",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-01",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-02",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-05",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-06",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-07",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-08",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-09",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-12",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-13",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-14",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-15",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-16",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-19",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-20",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-21",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-22",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-23",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-26",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-27",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-28",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-29",18.833,18.833003997802734,18.833,18.833,0.0],["2018-11-30",18.833,18.833003997802734,18.833,18.833,0.0],["2018-12-03",18.833,18.833003997802734,18.833,18.833,0.0],["2018-12-04",18.833,18.833003997802734,18.833,18.833,0.0],["2018-12-05",18.833,18.833003997802734,18.833,18.833,0.0],["2018-12-06",18.833,18.833003997802734,18.833,18.833,0.0],["2018-12-07",18.833,18.833003997802734,16.934280395507812,16.9343,1093500.0],["2018-12-10",16.9343,16.934280395507812,15.237961769104004,15.238,1078100.0],["2018-12-11",15.238,15.237961769104004,13.7151,13.7151,223800.0],["2018-12-12",13.7151,13.715127944946289,12.3465,12.3465,336900.0],["2018-12-13",12.3465,12.346508026123047,11.1128,11.1128,1146700.0],["2018-12-14",11.1128,11.11281967163086,10.0044,10.0044,2453500.0],["2018-12-17",10.0044,10.004430770874023,9.002058982849121,9.0021,1425300.0],["2018-12-18",9.0021,9.002058982849121,8.1057,8.1057,1277600.0],["2018-12-19",8.1057,8.105708122253418,7.2961,7.2961,10610800.0],["2018-12-20",7.2961,7.296102046966553,6.5636,6.5636,50517100.0],["2018-12-21",6.5636,7.1033,5.9564,6.766,320429197.0],["2018-12-24",6.766,6.766002178192139,6.0913,6.2263,206644101.0],["2018-12-25",6.2263,6.85274600982666,6.0046,6.8527,193844651.0],["2018-12-26",6.8527,7.5371,6.766,7.5371,215017982.0],["2018-12-27",7.5371,8.2792,7.0455,7.8069,243414285.0],["2018-12-28",7.8069,8.1635,7.5371,7.7202,177248140.0],["2019-01-02",7.7202,7.9611,7.3732,7.6527,138800250.0],["2019-01-03",7.6527,7.652714252471924,6.8913,6.9684,147750671.0],["2019-01-04",6.9684,7.6624,6.766,7.6238,190538417.0],["2019-01-07",7.6238,7.6527,7.3443,7.4985,141528277.0],["2019-01-08",7.4985,7.8455,7.3828,7.4889,128772627.0],["2019-01-09",7.4889,7.7105,7.0455,7.431,138443365.0],["2019-01-10",7.431,7.4696,7.113,7.1226,97108821.0],["2019-01-11",7.1226,7.2286,6.978,7.0455,74930620.0],["2019-01-14",7.0455,7.1033,6.7467,6.8431,71726511.0],["2019-01-15",6.8431,7.1901,6.843106746673584,7.0262,95345400.0],["2019-01-16",7.0262,7.1033,6.8624,6.9009,66451065.0],["2019-01-17",6.9009,7.0262,6.8046,6.8624,54853653.0],["2019-01-18",6.8624,6.978,6.6022,6.7949,73420278.0],["2019-01-21",6.7949,6.9395,6.7274,6.872,59992819.0],["2019-01-22",6.872,6.9106,6.6503,6.6889,52680710.0],["2019-01-23",6.6889,6.6888957023620605,6.3805,6.419,57393737.0],["2019-01-24",6.419,6.4769,6.2841,6.313,40479638.0],["2019-01-25",6.313,6.8913,6.1106,6.4865,96463574.0],["2019-01-28",6.4865,6.5443,6.2263,6.2359,55026225.0],["2019-01-29",6.2359,6.3226,6.0239,6.1492,39398756.0],["2019-01-30",6.1492,6.1973,5.8697,5.8889,43378399.0],["2019-01-31",5.8889,5.9468,5.542,5.6094,56077301.0],["2019-02-01",5.6094,6.1106,5.609419822692871,5.9757,58386938.0],["2019-02-11",5.9757,6.1395,5.9468,6.1299,46918948.0],["2019-02-12",6.1299,6.5058,6.129881858825684,6.3516,66335382.0],["2019-02-13",6.3516,6.4479,6.2166,6.3516,65414759.0],["2019-02-14",6.3516,6.9877,6.351560592651367,6.9877,116964020.0],["2019-02-15",6.9877,7.6913,6.987679958343506,7.431,179556268.0],["2019-02-18",7.431,8.1732,7.1708,8.1732,170992617.0],["2019-02-19",8.1732,8.992422103881836,8.173173904418945,8.9924,207916555.0],["2019-02-20",8.9924,9.1659,8.3949,8.684,174257549.0],["2019-02-21",8.684,9.0213,8.3274,8.5394,149833630.0],["2019-02-22",8.5394,8.53942584991455,8.1346,8.4334,120466590.0],["2019-02-25",8.4334,9.137,8.433406829833984,8.8093,167794044.0],["2019-02-26",8.8093,9.4165,8.5587,8.8478,178387844.0],["2019-02-27",8.8478,9.0021,8.578,8.8093,110056804.0],["2019-02-28",8.8093,9.5129,8.7033,9.3876,186788400.0],["2019-03-01",9.3876,9.7635,9.0792,9.243,168450063.0],["2019-03-04",9.243,9.243013381958008,9.243,9.243,0.0],["2019-03-05",9.243,9.243013381958008,9.243,9.243,0.0],["2019-03-06",9.243,9.243013381958008,9.243,9.243,0.0],["2019-03-07",9.243,9.243013381958008,9.243,9.243,0.0],["2019-03-08",9.243,10.1683,9.243013381958008,10.1683,143716498.0],["2019-03-11",10.1683,11.1899,9.2527,10.1008,251307244.0],["2019-03-12",10.1008,10.9875,9.6382,10.4189,233362940.0],["2019-03-13",10.4189,10.6406,9.7828,9.9562,150244456.0],["2019-03-14",9.9562,10.043,8.9635,9.0503,138893005.0],["2019-03-15",9.0503,9.2912,8.7707,8.9731,97983142.0],["2019-03-18",8.9731,9.7731,8.5876,9.5803,144656850.0],["2019-03-19",9.5803,9.5996,9.3587,9.4069,87394179.0],["2019-03-20",9.4069,9.908,9.2623,9.7346,128755638.0],["2019-03-21",9.7346,9.8599,9.5803,9.6671,101803497.0],["2019-03-22",9.6671,9.667092323303223,9.3201,9.4551,74222543.0],["2019-03-25",9.4551,9.455053329467773,8.9635,8.9828,77948604.0],["2019-03-26",8.9828,9.2912,8.8864,8.9057,64614941.0],["2019-03-27",8.9057,9.7538,8.905678749084473,9.5611,125101808.0],["2019-03-28",9.5611,9.561073303222656,9.0213,9.0503,88782697.0],["2019-03-29",9.0503,9.4358,8.7804,9.2623,88985612.0],["2019-04-01",9.2623,9.7635,9.262289047241211,9.59,107807721.0],["2019-04-02",9.59,10.0719,9.589988708496094,9.7731,119040904.0],["2019-04-03",9.7731,10.3418,9.4743,10.1297,140908185.0],["2019-04-04",10.1297,10.2454,9.802,9.8888,99746020.0],["2019-04-08",9.8888,9.9948,9.4936,9.5707,83547067.0],["2019-04-09",9.5707,9.802,9.4165,9.6671,59906956.0],["2019-04-10",9.6671,10.3418,9.4454,9.9852,132636027.0],["2019-04-11",9.9852,9.985153198242188,9.5225,9.5418,85924637.0],["2019-04-12",9.5418,9.6093,9.1563,9.2912,66458396.0],["2019-04-15",9.2912,9.5129,9.137,9.1755,46713922.0],["2019-04-16",9.1755,9.3972,9.031,9.349,46356725.0],["2019-04-17",9.349,9.5611,9.2719,9.4454,58121076.0],["2019-04-18",9.4454,9.8791,9.1852,9.5322,79557804.0],["2019-04-19",9.5322,9.5611,9.3683,9.484,44673307.0],["2019-04-22",9.484,9.7346,9.349,9.4743,54822757.0],["2019-04-23",9.4743,9.7346,9.3779,9.5418,85190818.0],["2019-04-24",9.5418,9.5803,9.2816,9.3972,49382448.0],["2019-04-25",9.3972,9.397224426269531,8.876763343811035,8.8768,60360469.0],["2019-04-26",8.8768,9.137,8.7707,9.137,50586984.0],["2019-05-06",9.137,9.136993408203125,7.315377712249756,7.3154,59127316.0],["2019-05-07",7.3154,7.5949,7.315377712249756,7.4889,44279306.0],["2019-05-08",7.4889,7.672,7.219,7.5563,39965879.0],["2019-05-09",7.5563,7.6431,7.4118,7.5178,27315953.0],["2019-05-10",7.5178,7.7684,7.325,7.7491,45058562.0],["2019-05-13",7.7491,7.8551,7.5756,7.672,31051450.0],["2019-05-14",7.672,7.672,7.4792,7.5274,26106659.0],["2019-05-15",7.5274,7.884,7.527416706085205,7.7395,46486432.0],["2019-05-16",7.7395,8.3178,7.6913,8.1443,67603956.0],["2019-05-17",8.1443,8.3563,7.8166,7.8744,60382451.0],["2019-05-20",7.8744,7.874393463134766,7.084061622619629,7.0841,81402729.0],["2019-05-21",7.0841,7.2672,6.978,7.1901,34743166.0],["2019-05-22",7.1901,7.3057,7.0166,7.1033,38646906.0],["2019-05-23",7.1033,7.1515,6.8817,6.9395,32998084.0],["2019-05-24",6.9395,7.0648,6.8238,6.9588,32243062.0],["2019-05-27",6.9588,7.1997,6.9395,7.1804,37370784.0],["2019-05-28",7.1804,7.2383,7.0648,7.113,31859243.0],["2019-05-29",7.113,7.113,6.8431,6.978,38941526.0],["2019-05-30",6.978,7.0744,6.8624,6.9299,29612519.0],["2019-05-31",6.9299,6.9877,6.833469390869141,6.8335,31380753.0],["2019-06-03",6.8335,6.8817,6.4961,6.6214,45653837.0],["2019-06-04",6.6214,6.66,6.4383,6.4865,26076273.0],["2019-06-05",6.4865,6.6022,6.3612,6.3805,27388646.0],["2019-06-06",6.3805,6.3901,6.101,6.1299,32216297.0],["2019-06-10",6.1299,6.6696,6.129881858825684,6.5058,47697013.0],["2019-06-11",6.5058,6.7178,6.419,6.6793,46396856.0],["2019-06-12",6.6793,6.7756,6.5925,6.6118,36206435.0],["2019-06-13",6.6118,6.766,6.5732,6.6696,32041750.0],["2019-06-14",6.6696,7.2286,6.66,6.9491,79433267.0],["2019-06-17",6.9491,7.0359,6.6696,6.7178,48252581.0],["2019-06-18",6.7178,6.8431,6.5636,6.8335,32745153.0],["2019-06-19",6.8335,7.113,6.833469390869141,6.9202,53223723.0],["2019-06-20",6.9202,7.0841,6.8817,7.007,40787320.0],["2019-06-21",7.007,7.3154,6.9877,7.0455,44189807.0],["2019-06-24",7.0455,7.0937,6.8527,7.007,29934350.0],["2019-06-25",7.007,7.0359,6.766,6.8431,31962268.0],["2019-06-26",6.8431,6.9877,6.766,6.8142,24203677.0],["2019-06-27",6.8142,6.9588,6.814192295074463,6.8431,26239746.0],["2019-06-28",6.8431,6.8817,6.5925,6.6985,28178643.0],["2019-07-01",6.6985,7.0166,6.6985344886779785,7.0166,48940972.0],["2019-07-02",7.0166,7.5756,6.9395,7.2286,87663605.0],["2019-07-03",7.2286,7.2961,7.0166,7.0648,50819891.0],["2019-07-04",7.0648,7.1804,6.978,7.0262,27455144.0],["2019-07-05",7.0262,7.0744,6.9202,6.9973,27292645.0],["2019-07-08",6.9973,6.997317790985107,6.6696,6.6985,37225583.0],["2019-07-09",6.6985,6.8624,6.6118,6.7564,26382794.0],["2019-07-10",6.7564,6.8046,6.6311,6.66,24873493.0],["2019-07-11",6.66,6.766,6.5925,6.6407,23103685.0],["2019-07-12",6.6407,6.8431,6.5443,6.8142,30659422.0],["2019-07-15",6.8142,7.1419,6.814192295074463,6.9491,55066371.0],["2019-07-16",6.9491,7.1515,6.9491,7.0551,43552322.0],["2019-07-17",7.0551,7.05514669418335,6.8624,6.872,41238193.0],["2019-07-18",6.872,6.8720221519470215,6.6503,6.6503,32097382.0],["2019-07-19",6.6503,6.7564,6.650343418121338,6.6793,19309845.0],["2019-07-22",6.6793,6.7178,6.3901,6.4672,26951677.0],["2019-07-23",6.4672,6.6311,6.4672,6.5925,18150036.0],["2019-07-24",6.5925,6.7178,6.5829,6.6696,21444985.0],["2019-07-25",6.6696,6.7371,6.66,6.7082,16956640.0],["2019-07-26",6.7082,6.872,6.6118,6.7853,33964492.0],["2019-07-29",6.7853,6.8142,6.6793,6.7178,18888918.0],["2019-07-30",6.7178,6.8046,6.6889,6.766,17212498.0],["2019-07-31",6.766,6.8527,6.6985,6.7949,22808169.0],["2019-08-01",6.7949,6.794916152954102,6.6985,6.7371,16585244.0],["2019-08-02",6.7371,6.737086772918701,6.5347,6.6407,21965876.0],["2019-08-05",6.6407,6.66,6.554,6.6214,15242148.0],["2019-08-06",6.6214,6.621428966522217,6.313,6.5347,26885190.0],["2019-08-07",6.5347,6.66,6.4672,6.6118,21638049.0],["2019-08-08",6.6118,6.6985,6.5732,6.6889,28514607.0],["2019-08-09",6.6889,7.0841,6.6888957023620605,6.8335,65551323.0],["2019-08-12",6.8335,7.5178,6.7853,7.5178,120668371.0],["2019-08-13",7.5178,8.1443,7.2865,7.7973,154396179.0],["2019-08-14",7.7973,7.9997,7.7202,7.7973,104702534.0],["2019-08-15",7.7973,8.0479,7.5467,7.8648,120984925.0],["2019-08-16",7.8648,7.9804,7.7587,7.7684,88724385.0],["2019-08-19",7.7684,8.2888,7.7202,8.2021,130561218.0],["2019-08-20",8.2021,8.2020902633667,7.9226,7.9515,97910505.0],["2019-08-21",7.9515,8.0672,7.8262,7.9033,55393597.0],["2019-08-22",7.9033,8.1732,7.8744,8.0286,73979641.0],["2019-08-23",8.0286,8.3467,7.8262,8.1346,97483120.0],["2019-08-26",8.1346,8.3563,7.8937,8.0672,80570067.0],["2019-08-27",8.0672,8.8768,8.067157745361328,8.578,135420418.0],["2019-08-28",8.578,8.6936,8.3852,8.443,90104827.0],["2019-08-29",8.443,8.5009,8.2214,8.2599,70747976.0],["2019-08-30",8.2599,8.3949,7.8166,7.9515,86284122.0],["2019-09-02",7.9515,8.1539,7.884,8.0672,54868392.0],["2019-09-03",8.0672,8.125,7.9419,8.0961,55871239.0],["2019-09-04",8.0961,8.2406,8.0093,8.0961,52411255.0],["2019-09-05",8.0961,8.3177,8.09607219696045,8.1635,70539515.0],["2019-09-06",8.1635,8.6454,8.163538932800293,8.4912,99880854.0],["2019-09-09",8.4912,8.7515,8.4045,8.6358,83372562.0],["2019-09-10",8.6358,8.7707,8.4334,8.6358,72119643.0],["2019-09-11",8.6358,8.8671,8.5491,8.6551,94638191.0],["2019-09-12",8.6551,8.7033,8.4816,8.5105,65696659.0],["2019-09-16",8.5105,8.51051139831543,8.2888,8.3659,63701217.0],["2019-09-17",8.3659,8.3852,7.9804,8.0093,67579122.0],["2019-09-18",8.0093,8.1635,7.9901,8.019,39099732.0],["2019-09-19",8.019,8.1346,7.8455,8.125,43768365.0],["2019-09-20",8.125,8.2117,7.9611,7.9708,37676082.0],["2019-09-23",7.9708,7.99,7.7587,7.9129,36713580.0],["2019-09-24",7.9129,8.0768,7.884,7.9226,36061795.0],["2019-09-25",7.9226,7.9515,7.7105,7.7202,34168384.0],["2019-09-26",7.7202,7.7876,7.4213972091674805,7.4214,46141639.0],["2019-09-27",7.4214,7.5949,7.3925,7.5563,26773956.0],["2019-09-30",7.5563,7.672,7.51777982711792,7.5178,21704623.0],["2019-10-08",7.5178,8.0286,7.51777982711792,7.8551,54427407.0],["2019-10-09",7.8551,8.0093,7.7298,7.8455,37133479.0],["2019-10-10",7.8455,7.9901,7.778,7.9419,39826637.0],["2019-10-11",7.9419,7.941859245300293,7.7973,7.8069,38451849.0],["2019-10-14",7.8069,7.8069257736206055,7.431,7.6431,62825448.0],["2019-10-15",7.6431,8.2214,7.643075942993164,7.9419,100237595.0],["2019-10-16",7.9419,8.0575,7.8648,7.9033,60758357.0],["2019-10-17",7.9033,7.9515,7.6913,7.7298,48788414.0],["2019-10-18",7.7298,7.8551,7.672,7.7298,33177808.0],["2019-10-21",7.7298,7.7298197746276855,7.5274,7.6334,25628570.0],["2019-10-22",7.6334,7.7298,7.6045,7.7105,19651279.0],["2019-10-23",7.7105,7.7491,7.6045,7.6624,21075760.0],["2019-10-24",7.6624,7.7395,7.4503,7.5178,31855591.0],["2019-10-25",7.5178,7.5178,7.2383,7.431,45563648.0],["2019-10-28",7.431,7.5467,7.3636,7.5274,31924234.0],["2019-10-29",7.5274,7.5467,7.4214,7.431,23734863.0],["2019-10-30",7.431,7.43103551864624,7.1226,7.1419,35769955.0],["2019-10-31",7.1419,7.2865,7.141891002655029,7.1612,21162089.0],["2019-11-01",7.1612,7.2575,7.007,7.2479,23556798.0],["2019-11-04",7.2479,7.6431,7.247910499572754,7.566,55740902.0],["2019-11-05",7.566,7.566,7.431,7.46,28595806.0],["2019-11-06",7.46,7.6045,7.431,7.4792,21493740.0],["2019-11-07",7.4792,7.8937,7.479227542877197,7.8069,73980923.0],["2019-11-08",7.8069,7.9129,7.7491,7.7876,50342531.0],["2019-11-11",7.7876,7.9033,7.6527,7.8358,45291757.0],["2019-11-12",7.8358,8.1539,7.7202,7.9708,64853108.0],["2019-11-13",7.9708,7.9708,7.970773696899414,7.9708,0.0],["2019-11-14",7.9708,7.9804,7.4021,7.6431,63564853.0],["2019-11-15",7.6431,7.643075942993164,7.2672,7.2865,56966653.0],["2019-11-18",7.2865,7.3925,7.1708,7.3057,23999329.0],["2019-11-19",7.3057,7.4696,7.305739402770996,7.3828,26975392.0],["2019-11-20",7.3828,7.4503,7.2383,7.3443,30941392.0],["2019-11-21",7.3443,7.3925,7.2383,7.3154,18739430.0],["2019-11-22",7.3154,7.3925,7.1323,7.1515,27453525.0],["2019-11-25",7.1515,7.1708,7.007,7.0455,19972636.0],["2019-11-26",7.0455,7.2094,7.045509338378906,7.113,16477251.0],["2019-11-27",7.113,7.1323,7.0359,7.0551,14721036.0],["2019-11-28",7.0551,7.0744,6.8142,6.8335,33539265.0],["2019-11-29",6.8335,6.9395,6.8142,6.9106,21068976.0],["2019-12-02",6.9106,6.9684,6.872,6.8817,14521307.0],["2019-12-03",6.8817,6.9395,6.7949,6.9299,21682134.0],["2019-12-04",6.9299,6.929851055145264,6.8431,6.8624,15148958.0],["2019-12-05",6.8624,6.9395,6.862383842468262,6.9202,22856449.0],["2019-12-06",6.9202,6.9877,6.9106,6.978,20375342.0],["2019-12-09",6.978,7.007,6.9202,6.9877,17978582.0],["2019-12-10",6.9877,6.987679958343506,6.9298,6.9588,16385686.0],["2019-12-11",6.9588,6.9588,6.8624,6.8817,23041928.0],["2019-12-12",6.8817,6.9877,6.8431,6.9009,23330293.0],["2019-12-13",6.9009,7.0262,6.900935649871826,6.978,30057085.0],["2019-12-16",6.978,7.1708,6.978041648864746,7.113,37401934.0],["2019-12-17",7.113,7.1997,7.0937,7.1612,39149477.0],["2019-12-18",7.1612,7.3636,7.1323,7.2286,49095875.0],["2019-12-19",7.2286,7.2865,7.1708,7.2576,25268539.0],["2019-12-20",7.2576,7.2865,7.0841,7.0937,29372984.0],["2019-12-23",7.0937,7.1323,6.9395,6.9588,23737782.0],["2019-12-24",6.9588,7.0551,6.9491,7.0455,15524866.0],["2019-12-25",7.0455,7.0841,6.9491,6.9684,21209516.0],["2019-12-26",6.9684,7.3154,6.9684038162231445,7.113,50362916.0],["2019-12-27",7.113,7.1804,7.0262,7.0359,34030804.0],["2019-12-30",7.0359,7.035870552062988,6.8527,6.9588,30433902.0],["2019-12-31",6.9588,7.1804,6.9202,7.1515,50409165.0],["2020-01-02",7.1515,7.2672,7.1033,7.2479,54138968.0],["2020-01-03",7.2479,7.325,7.1708,7.2286,39591910.0],["2020-01-06",7.2286,7.2961,7.1226,7.2286,44967825.0],["2020-01-07",7.2286,7.3636,7.1997,7.3636,55911642.0],["2020-01-08",7.3636,7.4696,7.1515,7.1612,53047954.0],["2020-01-09",7.1612,7.3732,7.161167144775391,7.3057,49839503.0],["2020-01-10",7.3057,7.3636,7.219,7.2576,29621049.0],["2020-01-13",7.2576,7.257550239562988,7.1033,7.219,35409422.0],["2020-01-14",7.219,7.2672,7.1515,7.1515,35064516.0],["2020-01-15",7.1515,7.1804,7.0359,7.0551,34327354.0],["2020-01-16",7.0551,7.0744,6.9395,6.9588,35809622.0],["2020-01-17",6.9588,7.0262,6.95876407623291,6.9684,23455745.0],["2020-01-20",6.9684,7.180443286895752,6.9684038162231445,7.1804,42350215.0],["2020-01-21",7.1804,7.6527,7.180443286895752,7.5178,105342147.0],["2020-01-22",7.5178,7.672,7.2865,7.3636,70083483.0],["2020-01-23",7.3636,7.8551,7.3635687828063965,7.7105,123066608.0],["2020-02-03",7.7105,8.2888,7.0455,7.6431,162256326.0],["2020-02-04",7.6431,7.9419,7.3636,7.9226,140477263.0],["2020-02-05",7.9226,8.71291446685791,7.922584533691406,8.7129,233339752.0],["2020-02-06",8.7129,9.58034896850586,8.71291446685791,9.5803,197637523.0],["2020-02-07",9.5803,10.361,8.9442,9.1563,307440247.0],["2020-02-10",9.1563,9.4358,8.472,8.7804,211848274.0],["2020-02-11",8.7804,8.8093,8.3177,8.4816,140475256.0],["2020-02-12",8.4816,8.7226,8.4141,8.5394,110433947.0],["2020-02-13",8.5394,9.3876,8.53942584991455,9.0984,207442557.0],["2020-02-14",9.0984,10.0044,9.098440170288086,9.8117,307089263.0],["2020-02-17",9.8117,9.811665534973145,9.1755,9.3972,212852873.0],["2020-02-18",9.3972,9.5611,9.2623,9.3298,141959866.0],["2020-02-19",9.3298,9.4069,8.7033,8.7707,168877260.0],["2020-02-20",8.7707,8.9635,8.5587,8.8478,117642355.0],["2020-02-21",8.8478,8.9442,8.684,8.8189,96854717.0],["2020-02-24",8.8189,9.2334,8.81893253326416,9.1563,120456365.0],["2020-02-25",9.1563,9.5225,8.8768,9.3972,158521015.0],["2020-02-26",9.3972,9.397224426269531,8.8864,8.9057,105864302.0],["2020-02-27",8.9057,9.1274,8.905678749084473,8.9731,58470677.0],["2020-02-28",8.9731,9.0021,8.5394,8.7804,101790122.0],["2020-03-02",8.7804,9.0984,8.7129,9.0406,82182128.0],["2020-03-03",9.0406,9.3779,8.9924,9.1755,114505375.0],["2020-03-04",9.1755,9.175545692443848,8.8382,9.0792,71326010.0],["2020-03-05",9.0792,9.1466,8.9346,8.9924,61824807.0],["2020-03-06",8.9924,9.0888,8.8479,8.9057,48252236.0],["2020-03-09",8.9057,8.9346,8.5876,8.6358,69281442.0],["2020-03-10",8.6358,8.635809898376465,8.1828,8.5587,81340845.0],["2020-03-11",8.5587,8.9346,8.5394,8.5587,64050430.0],["2020-03-12",8.5587,8.558701515197754,8.2117,8.2985,47836472.0],["2020-03-13",8.2985,8.298471450805664,7.7973,8.125,52256715.0],["2020-03-16",8.125,8.5298,7.9515,8.019,64134423.0],["2020-03-17",8.019,8.1443,7.5852,7.9033,66286967.0],["2020-03-18",7.9033,8.125,7.6913,7.7105,48408990.0],["2020-03-19",7.7105,7.8069,7.4696,7.5852,53826123.0],["2020-03-20",7.5852,7.8744,7.585246562957764,7.8455,66835203.0],["2020-03-23",7.8455,7.8455,7.5371,7.5756,48317275.0],["2020-03-24",7.5756,7.7395,7.3636,7.5563,42345949.0],["2020-03-25",7.5563,7.8455,7.556332588195801,7.7973,56057283.0],["2020-03-26",7.7973,8.0382,7.6913,7.8648,60765342.0],["2020-03-27",7.8648,7.9708,7.672,7.6913,45211707.0],["2020-03-30",7.6913,7.8262,7.5467,7.6238,38038609.0],["2020-03-31",7.6238,7.7009,7.4985,7.5081,35880441.0],["2020-04-01",7.5081,7.6238,7.3443,7.4214,38494691.0],["2020-04-02",7.4214,7.498503684997559,7.325,7.4985,27321498.0],["2020-04-03",7.4985,7.6431,7.4889,7.5371,29330358.0],["2020-04-07",7.5371,7.778,7.5370564460754395,7.7491,43695698.0],["2020-04-08",7.7491,7.8262,7.6431,7.7202,35389372.0],["2020-04-09",7.7202,7.9226,7.6913,7.8937,49497303.0],["2020-04-10",7.8937,7.9322,7.6334,7.6624,42673977.0],["2020-04-13",7.6624,7.778,7.5467,7.6624,25296554.0],["2020-04-14",7.6624,7.7684,7.566,7.7298,34863747.0],["2020-04-15",7.7298,8.125,7.7202,7.9419,70834484.0],["2020-04-16",7.9419,8.0479,7.8069,7.9611,53305620.0],["2020-04-17",7.9611,7.99,7.8262,7.8455,40304500.0],["2020-04-20",7.8455,7.9515,7.8069,7.9033,27947860.0],["2020-04-21",7.9033,7.9322,7.7298,7.778,29858248.0],["2020-04-22",7.778,7.8166,7.6624,7.8069,20677351.0],["2020-04-23",7.8069,8.587618827819824,7.8069257736206055,8.5876,140484895.0],["2020-04-24",8.5876,8.8671,8.472,8.4912,180553757.0],["2020-04-27",8.4912,8.491235733032227,8.0768,8.2503,93425318.0],["2020-04-28",8.2503,8.5105,7.9322,8.2503,76612402.0],["2020-04-29",8.2503,8.2792,8.0479,8.0672,48675690.0],["2020-04-30",8.0672,8.231,8.067157745361328,8.1635,42685507.0],["2020-05-06",8.1635,8.337,8.0672,8.2696,49545027.0],["2020-05-07",8.2696,8.2888,8.125,8.1346,41459688.0],["2020-05-08",8.1346,8.2696,8.134622573852539,8.1925,38501900.0],["2020-05-11",8.1925,8.4527,8.1732,8.4527,71872387.0],["2020-05-12",8.4527,8.6358,8.3659,8.443,65438175.0],["2020-05-13",8.443,8.5491,8.3177,8.4238,43202080.0],["2020-05-14",8.4238,8.423768043518066,8.2696,8.2888,33207937.0],["2020-05-15",8.2888,8.3659,8.1925,8.2214,27822950.0],["2020-05-18",8.2214,8.4141,8.1925,8.3177,33078733.0],["2020-05-19",8.3177,8.4912,8.3177490234375,8.4334,34474964.0],["2020-05-20",8.4334,8.433406829833984,8.2117,8.2696,31106904.0],["2020-05-21",8.2696,8.3852,8.125,8.1443,29378786.0],["2020-05-22",8.1443,8.2021,7.8166,7.8937,39468295.0],["2020-05-25",7.8937,7.9611,7.778,7.7973,24249525.0],["2020-05-26",7.7973,7.9419,7.7972869873046875,7.9322,24437918.0],["2020-05-27",7.9322,7.9804,7.7973,7.8551,19433069.0],["2020-05-28",7.8551,7.8744,7.6527,7.7298,28506891.0],["2020-05-29",7.7298,7.8937,7.7202,7.8455,21827757.0],["2020-06-01",7.8455,8.0768,7.84547758102417,8.0479,25539730.0],["2020-06-02",8.0479,8.0672,7.9708,8.019,22727747.0],["2020-06-03",8.019,8.1925,8.018964767456055,8.0575,31944992.0],["2020-06-04",8.0575,8.0961,7.9611,8.0286,21375816.0],["2020-06-05",8.0286,8.1153,7.9708,7.9997,18923682.0],["2020-06-08",7.9997,8.0479,7.9129,7.9226,21166833.0],["2020-06-09",7.9226,7.9515,7.8358,7.9419,22325419.0],["2020-06-10",7.9419,8.019,7.8648,7.9611,22505302.0],["2020-06-11",7.9611,8.1925,7.9226,8.0093,37820227.0],["2020-06-12",8.0093,8.1635,7.8069,8.0864,35738211.0],["2020-06-15",8.0864,8.443,8.086431503295898,8.2214,49509505.0],["2020-06-16",8.2214,8.3081,8.1153,8.231,46856235.0],["2020-06-17",8.231,8.5298,8.231,8.4623,80005978.0],["2020-06-18",8.4623,8.462320327758789,8.2599,8.2888,45817536.0],["2020-06-19",8.2888,8.6069,8.2214,8.443,64080920.0],["2020-06-22",8.443,8.443045616149902,8.2888,8.3274,44159110.0],["2020-06-23",8.3274,8.327386856079102,8.1443,8.2214,35128073.0],["2020-06-24",8.2214,8.2503,8.1057,8.125,29603383.0],["2020-06-29",8.125,8.3274,8.124983787536621,8.1925,37322390.0],["2020-06-30",8.1925,8.2599,8.1057,8.1443,36806767.0],["2020-07-01",8.1443,8.1539,7.9804,8.0479,40355464.0],["2020-07-02",8.0479,8.2503,7.9997,8.2117,49991809.0],["2020-07-03",8.2117,8.3659,8.1539,8.3274,61371937.0],["2020-07-06",8.3274,8.7033,8.327386856079102,8.6454,97865256.0],["2020-07-07",8.6454,8.7997,8.5491,8.5587,109263737.0],["2020-07-08",8.5587,8.7611,8.5009,8.6744,73132953.0],["2020-07-09",8.6744,9.5418,8.6454,9.5418,183413223.0],["2020-07-10",9.5418,10.0815,9.541796684265137,9.7442,187654896.0],["2020-07-13",9.7442,10.4671,9.7441987991333,10.255,151656947.0],["2020-07-14",10.255,10.7562,9.9659,10.2647,181798634.0],["2020-07-15",10.2647,10.4962,9.6955,9.7148,147614186.0],["2020-07-16",9.7148,10.0331,9.3192,9.3675,128577992.0],["2020-07-17",9.3675,9.5315,9.0395,9.1552,93460009.0],["2020-07-20",9.1552,9.3578,8.9719,9.3482,78417622.0],["2020-07-21",9.3482,9.8016,9.2131,9.599,121477251.0],["2020-07-22",9.599,9.6376,9.4061,9.4736,75756250.0],["2020-07-23",9.4736,9.7051,9.2131,9.5604,89065897.0],["2020-07-24",9.5604,9.5701,8.8948,8.943,84944467.0],["2020-07-27",8.943,9.1552,8.9237,9.0684,49605539.0],["2020-07-28",9.0684,9.1552,8.9333,9.0491,44077582.0],["2020-07-29",9.0491,9.5025,8.9526,9.4157,84863925.0],["2020-07-30",9.4157,9.9752,9.3578,9.6279,136501289.0],["2020-07-31",9.6279,10.0042,9.4543,9.9656,132126223.0],["2020-08-03",9.9656,10.1489,9.7437,10.091,122978681.0],["2020-08-04",10.091,10.4287,9.8305,9.9174,133577839.0],["2020-08-05",9.9174,10.0814,9.599,9.9174,86605345.0],["2020-08-06",9.9174,10.091,9.7148,9.8016,65645053.0],["2020-08-07",9.8016,9.8884,9.3289,9.4929,98244563.0],["2020-08-10",9.4929,9.5508,9.2324,9.4543,70100485.0],["2020-08-11",9.4543,9.5701,9.2228,9.2421,58567962.0],["2020-08-12",9.2421,9.2903,8.9044,9.078,53700374.0],["2020-08-13",9.078,9.1649,9.0009,9.0684,37110528.0],["2020-08-14",9.0684,9.1166,8.9237,9.0877,35454119.0],["2020-08-17",9.0877,9.2421,9.0298,9.1938,58216415.0],["2020-08-18",9.1938,9.2999,9.1649,9.2324,40325380.0],["2020-08-19",9.2324,9.271,8.9719,9.0009,43744699.0],["2020-08-20",9.0009,9.0781,8.8369,9.0009,29180715.0],["2020-08-21",9.0009,9.0973,8.9333,9.0395,27298008.0],["2020-08-24",9.0395,9.2324,8.9333,9.2131,37918357.0],["2020-08-25",9.2131,9.3096,9.1166,9.2421,37511123.0],["2020-08-26",9.2421,9.242053031921387,8.8755,9.0395,49451258.0],["2020-08-27",9.0395,9.039460182189941,8.6922,8.8272,62188698.0],["2020-08-28",8.8272,8.827220916748047,8.6825,8.7983,44007477.0],["2020-08-31",8.7983,8.8851,8.6632,8.6825,38261630.0],["2020-09-01",8.6825,8.8176,8.5667,8.8079,40636793.0],["2020-09-02",8.8079,8.8562,8.6729,8.7211,29045360.0],["2020-09-03",8.7211,8.8658,8.6632,8.75,39918020.0],["2020-09-04",8.75,8.750042915344238,8.5475,8.6632,28291237.0],["2020-09-07",8.6632,8.7307,8.4606,8.4703,32715977.0],["2020-09-08",8.4703,8.5475,8.3931,8.5378,24024089.0],["2020-09-09",8.5378,8.537805557250977,8.258,8.2773,34674918.0],["2020-09-10",8.2773,8.3931,8.094,8.1133,27341826.0],["2020-09-11",8.1133,8.1905,8.0747,8.1809,18620142.0],["2020-09-14",8.1809,8.3256,8.180854797363281,8.287,20774469.0],["2020-09-15",8.287,8.2966,8.2002,8.287,14638459.0],["2020-09-16",8.287,8.3352,8.1519,8.1905,15683223.0],["2020-09-17",8.1905,8.2291,8.0844,8.1519,21305003.0],["2020-09-18",8.1519,8.2966,8.1037,8.287,22657137.0],["2020-09-21",8.287,8.3834,8.258,8.3063,19547708.0],["2020-09-22",8.3063,8.4703,8.2291,8.258,29597377.0],["2020-09-23",8.258,8.4413,8.2194,8.4027,27777735.0],["2020-09-24",8.4027,8.402743339538574,8.1905,8.2098,23118803.0],["2020-09-25",8.2098,8.3449,8.1326,8.1712,18055030.0],["2020-09-28",8.1712,8.2291,7.9107,7.9397,24689905.0],["2020-09-29",7.9397,8.0072,7.8625,7.9783,15568820.0],["2020-09-30",7.9783,8.094,7.8818,7.93,15159269.0],["2020-10-09",7.93,8.3063,7.930030345916748,8.2773,29057967.0],["2020-10-12",8.2773,8.4413,8.258,8.422,29262301.0],["2020-10-13",8.422,8.4703,8.3545,8.4124,21484432.0],["2020-10-14",8.4124,8.5667,8.3063,8.5475,39299048.0],["2020-10-15",8.5475,8.9719,8.54745101928711,8.8755,78715722.0],["2020-10-16",8.8755,8.8948,8.7018,8.8272,43246574.0],["2020-10-19",8.8272,8.8755,8.5378,8.5571,34964281.0],["2020-10-20",8.5571,8.8658,8.4992,8.8272,31270641.0],["2020-10-21",8.8272,8.9623,8.7018,8.7404,27691654.0],["2020-10-22",8.7404,8.8851,8.6053,8.8176,23708693.0],["2020-10-23",8.8176,8.9044,8.6825,8.7211,20309210.0],["2020-10-26",8.7211,8.8272,8.5475,8.6825,26088360.0],["2020-10-27",8.6825,8.7404,8.5282,8.5475,19662632.0],["2020-10-28",8.5475,8.5957,8.3931,8.5282,21328673.0],["2020-10-29",8.5282,8.7404,8.451,8.5957,33007498.0],["2020-10-30",8.5957,8.6536,8.2002,8.2194,37055436.0],["2020-11-02",8.2194,8.287,7.9686,8.0072,28956127.0],["2020-11-03",8.0072,8.2291,8.007206916809082,8.1809,20339917.0],["2020-11-04",8.1809,8.2291,8.0651,8.094,18523000.0],["2020-11-05",8.094,8.2098,8.0651,8.1712,21145202.0],["2020-11-06",8.1712,8.1809,8.0361,8.0651,20471742.0],["2020-11-09",8.0651,8.2387,8.0361,8.2194,28677243.0],["2020-11-10",8.2194,8.3256,8.1326,8.1712,23123812.0],["2020-11-11",8.1712,8.171211242675781,8.0169,8.0265,21231540.0],["2020-11-12",8.0265,8.094,7.9783,8.0361,16852982.0],["2020-11-13",8.0361,8.036148071289062,7.9397,7.959,16763260.0],["2020-11-16",7.959,8.0265,7.9107,7.9976,16499782.0],["2020-11-17",7.9976,8.094,7.9204,8.0844,19719313.0],["2020-11-18",8.0844,8.1326,8.0361,8.0747,15487264.0],["2020-11-19",8.0747,8.074738502502441,7.9976,8.0458,13299556.0],["2020-11-20",8.0458,8.0651,7.9686,8.0072,14714138.0],["2020-11-23",8.0072,8.0844,7.9783,8.0844,19610204.0],["2020-11-24",8.0844,8.084385871887207,7.99755859375,7.9976,17103003.0],["2020-11-25",7.9976,8.0265,7.8914,7.9107,23162742.0],["2020-11-26",7.9107,7.9976,7.8721,7.93,16196540.0],["2020-11-27",7.93,7.9879,7.9011,7.9397,12244523.0],["2020-11-30",7.9397,8.1712,7.9107,8.1423,39123244.0],["2020-12-01",8.1423,8.2194,8.1037,8.1519,25595546.0],["2020-12-02",8.1519,8.15191650390625,8.0554,8.0844,20228236.0],["2020-12-03",8.0844,8.2387,8.0458,8.1809,32132222.0],["2020-12-04",8.1809,8.2484,8.0651,8.1133,29045773.0],["2020-12-07",8.1133,8.113326072692871,7.9493,7.9879,24207351.0],["2020-12-08",7.9879,7.987911701202393,7.8432,7.9204,24976768.0],["2020-12-09",7.9204,7.959,7.7757,7.7853,29218830.0],["2020-12-10",7.7853,7.8239,7.5056,7.5924,38904424.0],["2020-12-11",7.5924,7.9397,7.3223,7.8239,71613703.0],["2020-12-14",7.8239,7.823907852172852,7.631,7.6792,22781205.0],["2020-12-15",7.6792,7.7853,7.5731,7.6503,17077080.0],["2020-12-16",7.6503,7.6888,7.4766,7.4863,20555678.0],["2020-12-17",7.4863,7.5538,7.4477,7.5152,18042715.0],["2020-12-18",7.5152,7.51519775390625,7.3222527503967285,7.3223,28954864.0],["2020-12-21",7.3223,7.3898,7.1197,7.274,24926332.0],["2020-12-22",7.274,7.5152,7.2065,7.3705,30114342.0],["2020-12-23",7.3705,7.3898,7.1583,7.1872,26616676.0],["2020-12-24",7.1872,7.1872,6.8977742195129395,6.8978,35887314.0],["2020-12-25",6.8978,6.9653,6.8495,6.946,14847744.0],["2020-12-28",6.946,7.1004,6.8495,6.946,18626619.0],["2020-12-29",6.946,7.11,6.946,7.0328,18414467.0],["2020-12-30",7.0328,7.0811,6.9653,6.9846,14124390.0],["2020-12-31",6.9846,7.1775,6.984599590301514,7.139,18379090.0],["2021-01-04",7.139,7.1872,7.0618,7.1679,20345275.0],["2021-01-05",7.1679,7.1678972244262695,7.0811,7.1486,19924714.0],["2021-01-06",7.1486,7.2837,7.139,7.2451,26270482.0],["2021-01-07",7.2451,7.2644,7.0232,7.0907,23421557.0],["2021-01-08",7.0907,7.2161,6.9846,7.139,29128153.0],["2021-01-11",7.139,7.138956069946289,6.9074,6.9074,28672978.0],["2021-01-12",6.9074,7.1775,6.8785,7.0811,25155580.0],["2021-01-13",7.0811,7.1486,6.9653,7.0135,20358497.0],["2021-01-14",7.0135,7.0811,6.9942,7.0328,17220804.0],["2021-01-15",7.0328,7.0811,6.9846,7.0039,16305859.0],["2021-01-18",7.0039,7.0521,6.975,6.9942,19922705.0],["2021-01-19",6.9942,7.2354,6.9171,7.1293,34030007.0],["2021-01-20",7.1293,7.139,7.0425,7.0907,18802359.0],["2021-01-21",7.0907,7.2354,7.090719223022461,7.1872,27005890.0],["2021-01-22",7.1872,7.766,7.187191486358643,7.5924,88494430.0],["2021-01-25",7.5924,7.592375755310059,7.3319,7.3512,46900557.0],["2021-01-26",7.3512,7.5441,7.303,7.3608,26670720.0],["2021-01-27",7.3608,7.476609230041504,7.2451,7.4766,26407016.0],["2021-01-28",7.4766,7.476609230041504,7.1968,7.2065,30138890.0],["2021-01-29",7.2065,7.2065,6.9557,6.975,28310155.0],["2021-02-01",6.975,7.4573,6.9749531745910645,7.303,35583312.0],["2021-02-02",7.303,7.4766,7.2837,7.3415,25260059.0],["2021-02-03",7.3415,7.4477,7.2065,7.2837,26293913.0],["2021-02-04",7.2837,7.303,7.0135,7.0714,24976475.0],["2021-02-05",7.0714,7.3126,7.07142448425293,7.139,22841117.0],["2021-02-08",7.139,7.3994,7.0907,7.3319,29157582.0],["2021-02-09",7.3319,7.3994,7.274,7.3415,22418168.0],["2021-02-10",7.3415,7.7178,7.303,7.5827,46954306.0],["2021-02-18",7.5827,7.766,7.5441,7.6213,37313342.0],["2021-02-19",7.6213,7.6696,7.5056,7.6599,30610646.0],["2021-02-22",7.6599,7.795,7.592375755310059,7.5924,42060204.0],["2021-02-23",7.5924,7.6213,7.4284,7.4477,30187247.0],["2021-02-24",7.4477,7.5345,7.3801,7.4187,27493462.0],["2021-02-25",7.4187,7.5056,7.3801,7.4766,22085466.0],["2021-02-26",7.4766,7.5152,7.3608,7.3705,19219712.0],["2021-03-01",7.3705,7.4573,7.3512,7.4477,18195396.0],["2021-03-02",7.4477,7.467,7.3319,7.3415,20539466.0],["2021-03-03",7.3415,7.3898,7.1583,7.3705,23795253.0],["2021-03-04",7.3705,7.370489120483398,7.2161,7.2354,19633884.0],["2021-03-05",7.2354,7.5634,7.2065,7.5248,34124093.0],["2021-03-08",7.5248,7.7178,7.438,7.602,47817495.0],["2021-03-09",7.602,7.7564,7.3608,7.5827,37704849.0],["2021-03-10",7.5827,7.6696,7.4477,7.467,23399304.0],["2021-03-11",7.467,7.5248,7.4091,7.5056,20145511.0],["2021-03-12",7.5056,7.505551338195801,7.3801,7.4284,15797511.0],["2021-03-15",7.4284,7.438,7.3126,7.3512,16014793.0],["2021-03-16",7.3512,7.4766,7.351194381713867,7.4477,15531506.0],["2021-03-17",7.4477,7.4766,7.3994,7.438,12322396.0],["2021-03-18",7.438,7.5634,7.4091,7.467,17161428.0],["2021-03-19",7.467,7.46696138381958,7.3319,7.3319,16707568.0],["2021-03-22",7.3319,7.3898,7.303,7.3512,16260245.0],["2021-03-23",7.3512,7.3608,7.2451,7.2644,16865192.0],["2021-03-24",7.2644,7.3608,7.2547,7.3126,13623813.0],["2021-03-25",7.3126,7.3608,7.274,7.303,10165838.0],["2021-03-26",7.303,7.3415,7.274,7.3126,13247272.0],["2021-03-29",7.3126,7.3223,7.2161,7.2354,16999900.0],["2021-03-30",7.2354,7.2547,7.0907,7.1293,20249208.0],["2021-03-31",7.1293,7.1872,7.11,7.1775,8534845.0],["2021-04-01",7.1775,7.2161,7.1679,7.1968,8550925.0],["2021-04-02",7.1968,7.2161,7.1583,7.1968,9289636.0],["2021-04-06",7.1968,7.2258,7.1486,7.2065,10179801.0],["2021-04-07",7.2065,7.303,7.1872,7.1968,19544447.0],["2021-04-08",7.1968,7.2258,7.139,7.1486,22064481.0],["2021-04-09",7.1486,7.1775,7.0425,7.0618,21235513.0],["2021-04-12",7.0618,7.0907,6.9653,7.0135,18708233.0],["2021-04-13",7.0135,7.0328,6.9846,6.9942,12817686.0],["2021-04-14",6.9942,7.0232,6.9557,7.0039,11668833.0],["2021-04-15",7.0039,7.0811,6.9846,7.0425,11658855.0],["2021-04-16",7.0425,7.1293,7.0232,7.11,13758392.0],["2021-04-19",7.11,7.2065,7.0714,7.1679,16175124.0],["2021-04-20",7.1679,7.4284,7.1486,7.4284,48048100.0],["2021-04-21",7.4284,7.5056,7.3415,7.4477,30895664.0],["2021-04-22",7.4477,7.766,7.438,7.7371,59364289.0],["2021-04-23",7.7371,7.766,7.5441,7.5731,38048578.0],["2021-04-26",7.5731,7.7467,7.5730814933776855,7.6213,31503328.0],["2021-04-27",7.6213,7.7081,7.4573,7.6599,33940700.0],["2021-04-28",7.6599,7.7467,7.5538,7.6696,31498909.0],["2021-04-29",7.6696,7.7371,7.6213,7.6503,20277403.0],["2021-04-30",7.6503,7.7564,7.6117,7.7081,27807849.0],["2021-05-06",7.7081,7.7178,7.5345,7.5827,26691146.0],["2021-05-07",7.5827,7.631,7.3126,7.3415,28248324.0],["2021-05-10",7.3415,7.4477,7.1872,7.2161,24082993.0],["2021-05-11",7.2161,7.3415,7.1583,7.274,18178507.0],["2021-05-12",7.274,7.3705,7.1968,7.3608,17130404.0],["2021-05-13",7.3608,7.5152,7.303,7.438,22157497.0],["2021-05-14",7.438,7.5248,7.3415,7.3705,29194810.0],["2021-05-17",7.3705,7.4863,7.3319,7.3705,23748293.0],["2021-05-18",7.3705,7.3898,7.274,7.3126,16357664.0],["2021-05-19",7.3126,7.3319,7.1968,7.2065,20372307.0],["2021-05-20",7.2065,7.274,7.1679,7.2065,20570696.0],["2021-05-21",7.2065,7.2547,7.1582,7.1582,19040600.0],["2021-05-24",7.1582,7.1968,7.0521,7.11,28136379.0],["2021-05-25",7.11,7.3319,7.110013961791992,7.3223,35761944.0],["2021-05-26",7.3223,7.3705,7.2547,7.274,27614431.0],["2021-05-27",7.274,7.3223,7.2547,7.2933,28019823.0],["2021-05-28",7.2933,7.3319,7.2644,7.2933,22057470.0],["2021-05-31",7.2933,7.3994,7.2547,7.3801,19850002.0],["2021-06-01",7.3801,7.4187,7.2837,7.303,17976885.0],["2021-06-02",7.303,7.302958965301514,7.1678972244262695,7.1679,22874346.0],["2021-06-03",7.1679,7.2547,7.1583,7.1775,16305141.0],["2021-06-04",7.1775,7.2065,7.139,7.1486,19326185.0],["2021-06-07",7.1486,7.1968,7.1293,7.1679,17714807.0],["2021-06-08",7.1679,7.1968,7.1197,7.139,17611132.0],["2021-06-09",7.139,7.1872,7.138956069946289,7.1582,15110829.0],["2021-06-10",7.1582,7.2258,7.139,7.1968,18121155.0],["2021-06-11",7.1968,7.3223,7.1679,7.2644,26994019.0],["2021-06-15",7.2644,7.3223,7.100366115570068,7.1004,23499120.0],["2021-06-16",7.1004,7.1004,6.9653,6.9653,24697835.0],["2021-06-17",6.9653,7.0618,6.965304374694824,7.0135,13093935.0],["2021-06-18",7.0135,7.0232,6.9653,6.9846,12592313.0],["2021-06-21",6.9846,7.0907,6.975,7.0811,12377090.0],["2021-06-22",7.0811,7.0907,7.0425,7.0714,10922106.0],["2021-06-23",7.0714,7.1197,6.9846,7.0425,15923805.0],["2021-06-24",7.0425,7.0907,7.0039,7.0232,12245483.0],["2021-06-25",7.0232,7.0618,6.975,7.0232,14596276.0],["2021-06-28",7.0232,7.11,6.9942,7.0714,19665896.0],["2021-06-29",7.0714,7.1197,7.0521,7.0618,13718064.0],["2021-06-30",7.0618,7.3898,7.0425,7.2258,38601782.0],["2021-07-01",7.2258,7.4477,7.1679,7.274,47466153.0],["2021-07-02",7.274,7.3757,7.1724,7.2305,23238805.0],["2021-07-05",7.2305,7.2498,7.0659,7.1143,26036390.0],["2021-07-06",7.1143,7.153,7.0466,7.0659,19425771.0],["2021-07-07",7.0659,7.0853,6.9594,7.0466,25916447.0],["2021-07-08",7.0466,7.046552658081055,6.9498,6.9691,26369731.0],["2021-07-09",6.9691,7.0562,6.9498,7.0175,22425938.0],["2021-07-12",7.0175,7.2305,6.9982,7.124,30973317.0],["2021-07-13",7.124,7.1724,7.1046,7.124,17123361.0],["2021-07-14",7.124,7.3079,7.0175,7.2208,48016700.0],["2021-07-15",7.2208,7.3563,7.1433,7.3563,35363991.0],["2021-07-16",7.3563,7.4531,7.2208,7.2401,27295160.0],["2021-07-19",7.2401,7.3756,7.153,7.2692,24216754.0],["2021-07-20",7.2692,7.5983,7.2595,7.4724,63265757.0],["2021-07-21",7.4724,7.472443103790283,7.2982,7.3466,48597858.0],["2021-07-22",7.3466,7.4918,7.3369,7.3756,30487667.0],["2021-07-23",7.3756,7.4337,7.2498,7.2498,28044061.0],["2021-07-26",7.2498,7.249818325042725,7.0466,7.1046,29477163.0],["2021-07-27",7.1046,7.1627,7.0368733406066895,7.0369,28316870.0],["2021-07-28",7.0369,7.1337,6.9498,7.0756,30552951.0],["2021-07-29",7.0756,7.1433,7.0369,7.0659,24845415.0],["2021-07-30",7.0659,7.104628562927246,6.9691,7.1046,30392676.0],["2021-08-02",7.1046,7.2692,7.0369,7.1917,38493377.0],["2021-08-03",7.1917,7.3369,7.1337,7.2692,45809228.0],["2021-08-04",7.2692,7.2982,7.1627,7.2111,31480176.0],["2021-08-05",7.2111,7.2692,7.075591087341309,7.0756,28124179.0],["2021-08-06",7.0756,7.1046,7.0078,7.0756,22512547.0],["2021-08-09",7.0756,7.1337,7.0369,7.0949,21378826.0],["2021-08-10",7.0949,7.1143,7.0369,7.0949,24152240.0],["2021-08-11",7.0949,7.1143,7.0562,7.0659,19535720.0],["2021-08-12",7.0659,7.0949,7.027194023132324,7.0272,23890100.0],["2021-08-13",7.0272,7.0853,6.9885,7.0756,24171326.0],["2021-08-16",7.0756,7.1433,7.0466,7.0949,22439057.0],["2021-08-17",7.0949,7.094949245452881,6.9691,6.9885,35078791.0],["2021-08-18",6.9885,7.017514228820801,6.9691,7.0175,17238733.0],["2021-08-19",7.0175,7.0466,6.9885,7.0175,15427503.0],["2021-08-20",7.0175,7.0562,6.9691,7.0175,22907969.0],["2021-08-23",7.0175,7.0466,6.9982,7.0369,18844639.0],["2021-08-24",7.0369,7.0853,7.0078,7.0562,20879871.0],["2021-08-25",7.0562,7.0756,7.0175,7.0466,15850958.0],["2021-08-26",7.0466,7.0659,6.9885,7.0272,18399845.0],["2021-08-27",7.0272,7.027194023132324,6.9691,6.9691,24502381.0],["2021-08-30",6.9691,6.9982,6.843286991119385,6.8433,38816502.0],["2021-08-31",6.8433,6.8433,6.6497,6.7175,40078429.0],["2021-09-01",6.7175,6.8046,6.6594,6.8046,22989276.0],["2021-09-02",6.8046,6.8239,6.7368,6.7949,16226545.0],["2021-09-03",6.7949,6.882,6.7852,6.8433,17811341.0],["2021-09-06",6.8433,7.0369,6.843286991119385,6.9885,36653587.0],["2021-09-07",6.9885,6.9885,6.911,6.9594,25164132.0],["2021-09-08",6.9594,7.0466,6.9304,7.0466,29074150.0],["2021-09-09",7.0466,7.046552658081055,6.9014,6.9207,29219827.0],["2021-09-10",6.9207,6.9401,6.8917,6.9207,21219725.0],["2021-09-13",6.9207,6.9982,6.8723,6.9401,25120933.0],["2021-09-14",6.9401,7.0078,6.8239,6.8336,26704711.0],["2021-09-15",6.8336,6.882,6.7852,6.853,17279216.0],["2021-09-16",6.853,6.8626,6.7755,6.7852,20853774.0],["2021-09-17",6.7852,6.8046,6.7368,6.7659,15131490.0],["2021-09-22",6.7659,6.8917,6.7271,6.7755,22051541.0],["2021-09-23",6.7755,6.9594,6.775530815124512,6.9014,29947025.0],["2021-09-24",6.9014,6.9207,6.8142,6.8433,19351018.0],["2021-09-27",6.8433,6.8626,6.6884,6.7078,24883517.0],["2021-09-28",6.7078,6.7465,6.6594,6.6981,17000451.0],["2021-09-29",6.6981,6.69809627532959,6.5432,6.5626,23623388.0],["2021-09-30",6.5626,6.6303,6.562585830688477,6.6013,10261104.0],["2021-10-08",6.6013,6.7078,6.6013,6.6691,19936388.0],["2021-10-11",6.6691,6.7078,6.64,6.6497,14615959.0],["2021-10-12",6.6497,6.6787,6.5819,6.6303,17342328.0],["2021-10-13",6.6303,6.6497,6.5529,6.6207,14821685.0],["2021-10-14",6.6207,6.620662689208984,6.5529,6.5626,15829245.0],["2021-10-15",6.5626,6.5723,6.4077,6.4271,28032762.0],["2021-10-18",6.4271,6.427074432373047,6.2625,6.3109,21487059.0],["2021-10-19",6.3109,6.398,6.2819,6.3593,16297452.0],["2021-10-20",6.3593,6.3787,6.3206,6.3593,11757070.0],["2021-10-21",6.3593,6.398,6.2916,6.3206,13418186.0],["2021-10-22",6.3206,6.34,6.2819,6.2916,11357144.0],["2021-10-25",6.2916,6.3109,6.2045,6.2238,16162637.0],["2021-10-26",6.2238,6.2722,6.2238,6.2625,14578925.0],["2021-10-27",6.2625,6.262526512145996,6.1367,6.1464,17188160.0],["2021-10-28",6.1464,6.4561,6.146374225616455,6.4271,40072665.0],["2021-10-29",6.4271,6.4464,6.3496,6.3884,21494201.0],["2021-11-01",6.3884,6.4948,6.3206,6.4271,18763588.0],["2021-11-02",6.4271,6.5819,6.4077,6.5239,29469594.0],["2021-11-03",6.5239,6.64,6.4368,6.4755,19527722.0],["2021-11-04",6.4755,6.5432,6.4368,6.4755,13938974.0],["2021-11-05",6.4755,6.5819,6.4464,6.4948,14752106.0],["2021-11-08",6.4948,6.5239,6.3884,6.398,18074002.0],["2021-11-09",6.398,6.4077,6.2722,6.3109,21197231.0],["2021-11-10",6.3109,6.4755,6.3012,6.4368,23156769.0],["2021-11-11",6.4368,6.4464,6.3787,6.4271,17675444.0],["2021-11-12",6.4271,6.4658,6.398,6.4464,17219386.0],["2021-11-15",6.4464,6.5723,6.4271,6.5239,26406316.0],["2021-11-16",6.5239,6.5916,6.4464,6.4755,28600312.0],["2021-11-17",6.4755,6.5045,6.4174,6.4852,20346729.0],["2021-11-18",6.4852,6.485151290893555,6.330281734466553,6.3303,33400352.0],["2021-11-19",6.3303,6.3593,6.2528,6.3496,22740557.0],["2021-11-22",6.3496,6.369,6.3109,6.3206,21898235.0],["2021-11-23",6.3206,6.3496,6.2722,6.2916,27724647.0],["2021-11-24",6.2916,6.3109,6.2528,6.2722,20279360.0],["2021-11-25",6.2722,6.3206,6.2528,6.3012,25567756.0],["2021-11-26",6.3012,6.301244735717773,6.185091972351074,6.1851,36535398.0],["2021-11-29",6.1851,6.369,6.185091972351074,6.2432,33232384.0],["2021-11-30",6.2432,6.34,6.2045,6.34,36349094.0],["2021-12-01",6.34,6.339961051940918,6.2432,6.2625,28892673.0],["2021-12-02",6.2625,6.3206,6.2432,6.2819,21078851.0],["2021-12-03",6.2819,6.2916,6.2141,6.2528,23716599.0],["2021-12-06",6.2528,6.252848148345947,6.1851,6.1948,25829812.0],["2021-12-07",6.1948,6.2141,6.1367,6.1657,26275771.0],["2021-12-08",6.1657,6.165733814239502,6.127,6.1561,23391687.0],["2021-12-09",6.1561,6.2432,6.1367,6.2238,33634817.0],["2021-12-10",6.2238,6.2722,6.1851,6.2625,38263892.0],["2021-12-13",6.2625,6.3012,6.2432,6.2528,32260836.0],["2021-12-14",6.2528,6.2819,6.2141,6.2528,24905204.0],["2021-12-15",6.2528,6.2722,6.2238,6.2432,28495642.0],["2021-12-16",6.2432,6.2722,6.2238,6.2432,26211169.0],["2021-12-17",6.2432,6.2528,6.1851,6.1948,30628780.0],["2021-12-20",6.1948,6.6013,6.1754,6.3884,104672353.0],["2021-12-21",6.3884,6.4077,6.3109,6.3593,62341918.0],["2021-12-22",6.3593,6.3884,6.2916,6.3206,44670687.0],["2021-12-23",6.3206,6.34,6.2916,6.3012,35934527.0],["2021-12-24",6.3012,6.4368,6.2722,6.3884,56642106.0],["2021-12-27",6.3884,6.5045,6.3593,6.4368,46481741.0],["2021-12-28",6.4368,6.4948,6.3787,6.398,35393940.0],["2021-12-29",6.398,6.5626,6.3593,6.4948,61670487.0],["2021-12-30",6.4948,6.5239,6.4368,6.4948,38077123.0],["2021-12-31",6.4948,6.6787,6.49483060836792,6.6013,63862169.0],["2022-01-04",6.6013,6.8239,6.6013,6.7465,75994608.0],["2022-01-05",6.7465,6.7755,6.64,6.7078,48556793.0],["2022-01-06",6.7078,6.7078,6.5723,6.64,48012959.0],["2022-01-07",6.64,6.7465,6.5916,6.6497,43520028.0],["2022-01-10",6.6497,6.7465,6.6303,6.6691,43618745.0],["2022-01-11",6.6691,6.7368,6.6594,6.6884,40891463.0],["2022-01-12",6.6884,6.7368,6.6497,6.7271,37165603.0],["2022-01-13",6.7271,6.8433,6.69809627532959,6.6981,59662223.0],["2022-01-14",6.6981,7.0659,6.6207,6.9885,144475904.0],["2022-01-17",6.9885,7.5402,6.882,7.3369,167806165.0],["2022-01-18",7.3369,7.5499,7.153,7.1821,131628605.0],["2022-01-19",7.1821,7.2305,6.9691,6.9885,75590008.0],["2022-01-20",6.9885,7.1046,6.911,6.9982,62071102.0],["2022-01-21",6.9982,7.0272,6.7465,6.7659,71227610.0],["2022-01-24",6.7659,6.8239,6.6787,6.7562,32324355.0],["2022-01-25",6.7562,6.7561726570129395,6.4754719734191895,6.4755,52142404.0],["2022-01-26",6.4755,6.611,6.4464,6.5529,32195503.0],["2022-01-27",6.5529,6.5723,6.4658,6.4852,33797274.0],["2022-01-28",6.4852,6.6303,6.485151290893555,6.5142,42188451.0],["2022-02-07",6.5142,6.5916,6.4852,6.5142,26454058.0],["2022-02-08",6.5142,6.5916,6.4561,6.5819,30660611.0],["2022-02-09",6.5819,6.6884,6.5626,6.6787,28544431.0],["2022-02-10",6.6787,6.6981,6.6303,6.6691,18568734.0],["2022-02-11",6.6691,6.6884,6.6013,6.6787,24589397.0],["2022-02-14",6.6787,6.6884,6.5529,6.5916,18157610.0],["2022-02-15",6.5916,6.6981,6.5529,6.6787,30715267.0],["2022-02-16",6.6787,6.7368,6.4948,6.5335,53684938.0],["2022-02-17",6.5335,6.533547878265381,6.369,6.3787,39851491.0],["2022-02-18",6.3787,6.4658,6.3593,6.4464,19069969.0],["2022-02-21",6.4464,6.611,6.4271,6.5819,32190907.0],["2022-02-22",6.5819,6.581944465637207,6.4852,6.5335,23487527.0],["2022-02-23",6.5335,6.5819,6.5142,6.5432,17211050.0],["2022-02-24",6.5432,6.543227672576904,6.3593,6.4077,36670884.0],["2022-02-25",6.4077,6.5142,6.3884,6.4271,22352534.0],["2022-02-28",6.4271,6.4852,6.3787,6.4658,18505327.0],["2022-03-01",6.4658,6.5045,6.4368,6.4658,17848033.0],["2022-03-02",6.4658,6.5142,6.398,6.4174,44420867.0],["2022-03-03",6.4174,6.4755,6.4077,6.4368,53744536.0],["2022-03-04",6.4368,6.4561,6.398,6.4271,23725984.0],["2022-03-07",6.4271,6.4271,6.2335,6.2432,36141707.0],["2022-03-08",6.2432,6.2722,6.0786,6.0883,31974011.0],["2022-03-09",6.0883,6.1077,5.643,5.827,57785953.0],["2022-03-10",5.827,5.9528,5.826956748962402,5.885,32338605.0],["2022-03-11",5.885,6.0302228927612305,5.7592,6.0302,36792581.0],["2022-03-14",6.0302,6.1948,5.9915,6.0109,38525866.0],["2022-03-15",6.0109,6.0108642578125,5.6624,5.6818,42076010.0],["2022-03-16",5.6818,5.827,5.5172,5.7979,42545417.0],["2022-03-17",5.7979,5.9334,5.7689,5.827,46064993.0],["2022-03-18",5.827,6.0302,5.7786,5.9721,49674357.0],["2022-03-21",5.9721,6.0205,5.8657,5.9141,37323268.0],["2022-03-22",5.9141,5.9141,5.7979,5.8463,25778781.0],["2022-03-23",5.8463,5.8947,5.827,5.8463,21195358.0],["2022-03-24",5.8463,5.9141,5.7786,5.8754,26393468.0],["2022-03-25",5.8754,5.9237,5.807598114013672,5.8076,24609502.0],["2022-03-28",5.8076,5.8076,5.6818,5.7689,21444750.0],["2022-03-29",5.7689,5.827,5.7108,5.7592,17731609.0],["2022-03-30",5.7592,5.827,5.7108,5.8173,22683189.0],["2022-03-31",5.8173,5.9141,5.7786,5.7979,27789829.0],["2022-04-01",5.7979,5.797918796539307,5.7205,5.7689,17647388.0],["2022-04-06",5.7689,5.8657,5.7592,5.827,19438369.0],["2022-04-07",5.827,5.8947,5.7398,5.7398,25724254.0],["2022-04-08",5.7398,5.7689,5.6237,5.6914,22720289.0],["2022-04-11",5.6914,5.7011,5.4688,5.4882,38055033.0],["2022-04-12",5.4882,5.6527,5.4204,5.6334,24806360.0],["2022-04-13",5.6334,5.6334,5.5463,5.5753,15316464.0],["2022-04-14",5.5753,5.6334,5.5559,5.614,14630085.0],["2022-04-15",5.614,5.614011764526367,5.5559,5.5753,12187868.0],["2022-04-18",5.5753,5.5947,5.4785,5.5753,12162242.0],["2022-04-19",5.5753,5.6043,5.5172,5.5656,12528143.0],["2022-04-20",5.5656,5.614,5.4301,5.4785,23703956.0],["2022-04-21",5.4785,5.478500843048096,5.2559,5.2752,33078528.0],["2022-04-22",5.2752,5.2849,5.1591,5.2268,21253403.0],["2022-04-25",5.2268,5.226838111877441,4.888062000274658,4.8881,33103695.0],["2022-04-26",4.8881,5.072,4.8493,4.9558,36387648.0],["2022-04-27",4.9558,5.0429,4.8203,5.0333,30010502.0],["2022-04-28",5.0333,5.0623,4.8881,4.9171,27645735.0],["2022-04-29",4.9171,5.2462,4.917099952697754,5.2268,39834331.0],["2022-05-05",5.2268,5.4688,5.1688,5.4011,38630493.0],["2022-05-06",5.4011,5.7398,5.2656,5.5656,51137166.0],["2022-05-09",5.5656,5.6237,5.4882,5.5656,27868648.0],["2022-05-10",5.5656,5.565615177154541,5.4495,5.5366,26807379.0],["2022-05-11",5.5366,5.6043,5.4785,5.4785,34188411.0],["2022-05-12",5.4785,5.5269,5.4011,5.4979,19835210.0],["2022-05-13",5.4979,5.6043,5.4495,5.5269,24208311.0],["2022-05-16",5.5269,5.5656,5.4204,5.4688,21035628.0],["2022-05-17",5.4688,5.4688215255737305,5.3236,5.3623,20154515.0],["2022-05-18",5.3623,5.4495,5.3333,5.4011,17608815.0],["2022-05-19",5.4011,5.4011,5.3236,5.3914,15886722.0],["2022-05-20",5.3914,5.4979,5.391386985778809,5.4495,22273101.0],["2022-05-23",5.4495,5.6624,5.449462890625,5.6334,40982623.0],["2022-05-24",5.6334,5.6624,5.4495,5.4688,31797926.0],["2022-05-25",5.4688,5.5269,5.4204,5.5075,18543833.0],["2022-05-26",5.5075,5.5269,5.4204,5.4979,16854648.0],["2022-05-27",5.4979,5.5366,5.4204,5.4398,16791317.0],["2022-05-30",5.4398,5.4979,5.4011,5.4398,16048919.0],["2022-05-31",5.4398,5.4495,5.3817,5.4495,19938207.0],["2022-06-01",5.4495,5.4785,5.4107,5.4301,21612337.0],["2022-06-02",5.4301,5.4495,5.3527,5.4011,20699598.0],["2022-06-06",5.4011,5.4398,5.372,5.4204,25522282.0],["2022-06-07",5.4204,5.4688215255737305,5.3914,5.4688,21891289.0],["2022-06-08",5.4688,5.4688215255737305,5.3817,5.4398,20480278.0],["2022-06-09",5.4398,5.4591,5.3817,5.4011,17346742.0],["2022-06-10",5.4011,5.4398,5.3623,5.4398,28196967.0],["2022-06-13",5.4398,5.4591,5.3817,5.4495,22440477.0],["2022-06-14",5.4495,5.5559,5.4107,5.5463,39248489.0],["2022-06-15",5.5463,5.6721,5.5269,5.6043,39763550.0],["2022-06-16",5.6043,5.7495,5.585,5.7108,40304072.0],["2022-06-17",5.7108,5.7205,5.5947,5.6914,29629896.0],["2022-06-20",5.6914,5.9238,5.691446304321289,5.9044,41716223.0],["2022-06-21",5.9044,5.9141,5.7689,5.827,29521956.0],["2022-06-22",5.827,5.885,5.7302,5.7495,26264443.0],["2022-06-23",5.7495,5.7689,5.6721,5.7495,20822984.0],["2022-06-24",5.7495,5.7786,5.7011,5.7592,19235203.0],["2022-06-27",5.7592,5.856,5.759201526641846,5.7882,22805212.0],["2022-06-28",5.7882,5.8366,5.7302,5.827,17979538.0],["2022-06-29",5.827,5.8947,5.7786,5.7979,23306384.0],["2022-06-30",5.7979,5.827,5.7205,5.7398,22419117.0],["2022-07-01",5.7398,5.8173,5.7205,5.7592,18362169.0],["2022-07-04",5.7592,5.894712448120117,5.7495,5.8947,32832161.0],["2022-07-05",5.8947,5.9044,5.8076,5.8657,22855271.0],["2022-07-06",5.8657,5.8947,5.7398,5.7786,20031019.0],["2022-07-07",5.7786,5.8155,5.7572,5.7766,15776407.0],["2022-07-08",5.7766,5.8933,5.7669,5.8836,28248689.0],["2022-07-11",5.8836,5.9128,5.8252,5.835,21923393.0],["2022-07-12",5.835,5.835,5.6016,5.6113,31715583.0],["2022-07-13",5.6113,5.6502,5.5821,5.6113,19743938.0],["2022-07-14",5.6113,5.6696,5.5918,5.621,17702683.0],["2022-07-15",5.621,5.6599,5.523766040802002,5.5238,19157184.0],["2022-07-18",5.5238,5.5918,5.4849,5.5627,17684060.0],["2022-07-19",5.5627,5.621,5.5432,5.6113,16921975.0],["2022-07-20",5.6113,5.6891,5.5821,5.6016,19850580.0],["2022-07-21",5.6016,5.7766,5.601566314697266,5.7085,39972394.0],["2022-07-22",5.7085,5.9419,5.7085,5.8739,66107032.0],["2022-07-25",5.8739,5.9322,5.8252,5.8447,36844044.0],["2022-07-26",5.8447,5.8544,5.7474,5.7961,21557027.0],["2022-07-27",5.7961,5.8058,5.728,5.7377,20595783.0],["2022-07-28",5.7377,5.7863,5.7085,5.7183,21263500.0],["2022-07-29",5.7183,5.7474,5.6016,5.6113,25260546.0],["2022-08-01",5.6113,5.611291408538818,5.5043,5.5238,26307598.0],["2022-08-02",5.5238,5.5335,5.1348,5.2709,62038737.0],["2022-08-03",5.2709,5.339,5.2028,5.232,37865410.0],["2022-08-04",5.232,5.3973,5.232018947601318,5.3876,22161204.0],["2022-08-05",5.3876,5.4751,5.3682,5.4557,19185314.0],["2022-08-08",5.4557,5.6891,5.455691814422607,5.6307,38882254.0],["2022-08-09",5.6307,5.6599,5.5529,5.6307,22878242.0],["2022-08-10",5.6307,5.6988,5.6016,5.6405,22078790.0],["2022-08-11",5.6405,5.7183,5.640466690063477,5.6891,21239596.0],["2022-08-12",5.6891,5.7572,5.6696,5.7474,20262117.0],["2022-08-15",5.7474,5.7572,5.6696,5.6891,14971275.0],["2022-08-16",5.6891,5.7183,5.6599,5.6696,13337742.0],["2022-08-17",5.6696,5.6891,5.6016,5.6113,20485249.0],["2022-08-18",5.6113,5.621,5.5432,5.5918,17145412.0],["2022-08-19",5.5918,5.6307,5.5238,5.5335,16803556.0],["2022-08-22",5.5335,5.6307,5.4751,5.5724,18412994.0],["2022-08-23",5.5724,5.5821,5.514,5.5335,12207045.0],["2022-08-24",5.5335,5.6016,5.4751,5.4946,19681049.0],["2022-08-25",5.4946,5.5238,5.4557,5.514,17530641.0],["2022-08-26",5.514,5.7085,5.514,5.6113,20899241.0],["2022-08-29",5.6113,5.6988,5.5238,5.6696,29777983.0],["2022-08-30",5.6696,5.7669,5.6307,5.6696,23914005.0],["2022-08-31",5.6696,5.728,5.6307,5.6794,27369391.0],["2022-09-01",5.6794,5.7183,5.621,5.6307,23085096.0],["2022-09-02",5.6307,5.6988,5.6307,5.6502,18936046.0],["2022-09-05",5.6502,5.7085,5.6307,5.6599,20438026.0],["2022-09-06",5.6599,5.6891,5.5918,5.621,15433786.0],["2022-09-07",5.621,5.6405,5.5724,5.6016,18373592.0],["2022-09-08",5.6016,5.6307,5.5432,5.5529,14258830.0],["2022-09-09",5.5529,5.582116603851318,5.5043,5.5821,16240107.0],["2022-09-13",5.5821,5.6696,5.5529,5.6113,18860402.0],["2022-09-14",5.6113,5.611291408538818,5.4849,5.5432,18894179.0],["2022-09-15",5.5432,5.5724,5.3973,5.4362,20625289.0],["2022-09-16",5.4362,5.4557,5.300092697143555,5.3001,21822392.0],["2022-09-19",5.3001,5.3098,5.2028,5.2223,19963510.0],["2022-09-20",5.2223,5.2904,5.222293376922607,5.2515,15090710.0],["2022-09-21",5.2515,5.2806,5.1834,5.2612,15468634.0],["2022-09-22",5.2612,5.2806,5.2126,5.232,11584847.0],["2022-09-23",5.232,5.2806,5.1639,5.1931,14155467.0],["2022-09-26",5.1931,5.193118095397949,5.0278,5.0375,18432930.0],["2022-09-27",5.0375,5.1445,5.0375,5.1445,16246860.0],["2022-09-28",5.1445,5.232,5.0861,5.1639,23109244.0],["2022-09-29",5.1639,5.2904,5.1348,5.1737,18511558.0],["2022-09-30",5.1737,5.232,5.1348,5.1834,16797917.0],["2022-10-10",5.1834,5.2709,5.125,5.1348,24079863.0],["2022-10-11",5.1348,5.1639,5.0278,5.0861,16313401.0],["2022-10-12",5.0861,5.2028,5.0375,5.1834,15583852.0],["2022-10-13",5.1834,5.2709,5.1639,5.2223,17992213.0],["2022-10-14",5.2223,5.4265,5.222293376922607,5.3876,37303557.0],["2022-10-17",5.3876,5.4557,5.3584,5.4071,29376695.0],["2022-10-18",5.4071,5.5043,5.3779,5.4654,25831214.0],["2022-10-19",5.4654,5.46541690826416,5.339,5.3487,20182583.0],["2022-10-20",5.3487,5.4362,5.3293,5.3876,19946486.0],["2022-10-21",5.3876,5.4168,5.3098,5.3293,19428471.0],["2022-10-24",5.3293,5.3876,5.1542,5.1834,23943370.0],["2022-10-25",5.1834,5.232,5.0667,5.1056,23600524.0],["2022-10-26",5.1056,5.3487,5.105594158172607,5.3001,33888643.0],["2022-10-27",5.3001,5.446,5.2904,5.4362,30010002.0],["2022-10-28",5.4362,5.446,5.2417,5.2806,22635653.0],["2022-10-31",5.2806,5.3876,5.2028,5.2904,28254541.0],["2022-11-01",5.2904,5.3779,5.2515,5.3487,26876382.0],["2022-11-02",5.3487,5.4946,5.3098,5.446,41006550.0],["2022-11-03",5.446,5.445966720581055,5.3293,5.3584,27240501.0],["2022-11-04",5.3584,5.4362,5.3098,5.4071,31436252.0],["2022-11-07",5.4071,5.4265,5.3682,5.4168,23220672.0],["2022-11-08",5.4168,5.4168,5.3487,5.3973,19991228.0],["2022-11-09",5.3973,5.4751,5.3682,5.4557,27864128.0],["2022-11-10",5.4557,5.4751,5.3779,5.3973,23563017.0],["2022-11-11",5.3973,5.514,5.3682,5.3779,51715963.0],["2022-11-14",5.3779,5.4946,5.3195,5.4849,60980729.0],["2022-11-15",5.4849,5.4849,5.3973,5.446,48650739.0],["2022-11-16",5.446,5.514,5.4071,5.4168,47410998.0],["2022-11-17",5.4168,5.4849,5.4071,5.446,48893752.0],["2022-11-18",5.446,5.7669,5.4362,5.6307,121011293.0],["2022-11-21",5.6307,5.630741119384766,5.4557,5.4946,78404416.0],["2022-11-22",5.4946,5.514,5.3098,5.339,81742933.0],["2022-11-23",5.339,5.339,5.232,5.2806,44705345.0],["2022-11-24",5.2806,5.3098,5.2417,5.2904,32291000.0],["2022-11-25",5.2904,5.3098,5.232,5.2904,34736674.0],["2022-11-28",5.2904,5.3293,5.2417,5.2709,33910151.0],["2022-11-29",5.2709,5.358443260192871,5.2515,5.3584,45552550.0],["2022-11-30",5.3584,5.4168,5.339,5.3876,38809620.0],["2022-12-01",5.3876,5.446,5.3682,5.4168,36125792.0],["2022-12-02",5.4168,5.4362,5.3876,5.3973,25243124.0],["2022-12-05",5.3973,5.4849,5.3973,5.4654,35624083.0],["2022-12-06",5.4654,5.5043,5.4265,5.446,32562208.0],["2022-12-07",5.446,5.514,5.4168,5.5043,38819448.0],["2022-12-08",5.5043,5.5918,5.4654,5.5724,50164462.0],["2022-12-09",5.5724,5.6599,5.5432,5.6307,66083678.0],["2022-12-12",5.6307,5.7474,5.6113,5.6794,59883210.0],["2022-12-13",5.6794,5.9225,5.5724,5.7572,101946879.0],["2022-12-14",5.7572,5.75716495513916,5.5918,5.6113,55998500.0],["2022-12-15",5.6113,5.7766,5.611291408538818,5.6405,38138548.0],["2022-12-16",5.6405,5.9225,5.6113,5.903,79628164.0],["2022-12-19",5.903,6.0392,5.5918,5.6113,98434498.0],["2022-12-20",5.6113,5.6307,5.5043,5.514,39845338.0],["2022-12-21",5.514,5.6599,5.514041900634766,5.5821,34786529.0],["2022-12-22",5.5821,5.6599,5.4557,5.4751,38739350.0],["2022-12-23",5.4751,5.6113,5.4362,5.5627,28208700.0],["2022-12-26",5.5627,5.6502,5.4849,5.5432,29872263.0],["2022-12-27",5.5432,5.7474,5.4654,5.6794,46668512.0],["2022-12-28",5.6794,5.7085,5.6113,5.621,28390287.0],["2022-12-29",5.621,5.9225,5.621015548706055,5.7863,89390121.0],["2022-12-30",5.7863,6.3504,5.786340236663818,6.1656,166809701.0],["2023-01-03",6.1656,6.7005,6.165613174438477,6.5935,236002788.0],["2023-01-04",6.5935,6.593509674072266,6.3018,6.3601,127791605.0],["2023-01-05",6.3601,6.5935,6.3309,6.3796,123196655.0],["2023-01-06",6.3796,6.3893,6.1462,6.1559,108589847.0],["2023-01-09",6.1559,6.3212,6.1267,6.2045,76001202.0],["2023-01-10",6.2045,6.3601,6.1364,6.2823,71063907.0],["2023-01-11",6.2823,6.3309,6.1267,6.1267,63192075.0],["2023-01-12",6.1267,6.1753,6.0003,6.0392,68876722.0],["2023-01-13",6.0392,6.1948,6.039188385009766,6.1948,47918426.0],["2023-01-16",6.1948,6.2726,6.1559,6.2045,57446586.0],["2023-01-17",6.2045,6.204513072967529,6.0878,6.1267,37050055.0],["2023-01-18",6.1267,6.2531,6.126713275909424,6.1753,33940851.0],["2023-01-19",6.1753,6.3212,6.175337314605713,6.224,50360607.0],["2023-01-20",6.224,6.2629,6.1753,6.2142,37879485.0],["2023-01-30",6.2142,6.2823,6.117,6.1462,43313274.0],["2023-01-31",6.1462,6.1559,6.0295,6.0489,48056850.0],["2023-02-01",6.0489,6.097538471221924,6.0295,6.0975,42518033.0],["2023-02-02",6.0975,6.1462,6.0489,6.1073,33487346.0],["2023-02-03",6.1073,6.117,6.0295,6.0975,29678064.0],["2023-02-06",6.0975,6.097538471221924,5.9906,6.01,30643734.0],["2023-02-07",6.01,6.0489,5.9128,5.9614,41762814.0],["2023-02-08",5.9614,6.0489,5.9517,5.9808,28918028.0],["2023-02-09",5.9808,6.0197,5.9419,6.01,22436866.0],["2023-02-10",6.01,6.1559,6.010013580322266,6.0781,42231378.0],["2023-02-13",6.0781,6.1073,6.0295,6.0975,27191750.0],["2023-02-14",6.0975,6.1267,6.0684,6.1073,24036908.0],["2023-02-15",6.1073,6.117,6.0295,6.0392,22956615.0],["2023-02-16",6.0392,6.1073,5.9322,5.9614,39963446.0],["2023-02-17",5.9614,6.0878,5.9517,5.9906,32180045.0],["2023-02-20",5.9906,6.097538471221924,5.9419,6.0975,35439305.0],["2023-02-21",6.0975,6.1462,6.0684,6.0878,27825876.0],["2023-02-22",6.0878,6.1267,6.0489,6.0684,20755884.0],["2023-02-23",6.0684,6.0975,5.9906,6.0392,19610099.0],["2023-02-24",6.0392,6.0489,5.9711,5.9808,18989200.0],["2023-02-27",5.9808,6.0003,5.912764549255371,5.9128,25549081.0],["2023-02-28",5.9128,6.0295,5.912764549255371,6.0295,34864137.0],["2023-03-01",6.0295,6.0586,6.0003,6.0489,23319391.0],["2023-03-02",6.0489,6.0684,6.0003,6.0197,18176236.0],["2023-03-03",6.0197,6.0586,6.0003,6.0392,16132901.0],["2023-03-06",6.0392,6.1364,6.0197,6.0975,41689267.0],["2023-03-07",6.0975,6.1462,6.0003,6.01,41877118.0],["2023-03-08",6.01,6.0489,5.9808,6.01,19033759.0],["2023-03-09",6.01,6.0878,6.0003,6.0684,19565379.0],["2023-03-10",6.0684,6.0878,5.9906,6.0684,23818152.0],["2023-03-13",6.0684,6.0878,6.0197,6.0781,25418972.0],["2023-03-14",6.0781,6.1462,5.9128,5.9225,60970333.0],["2023-03-15",5.9225,6.0975,5.922489643096924,6.0295,37014319.0],["2023-03-16",6.0295,6.1267,5.9906,6.0489,39624948.0],["2023-03-17",6.0489,6.1073,6.01,6.0295,32088784.0],["2023-03-20",6.0295,6.0392,5.8836,5.903,49293131.0],["2023-03-21",5.903,5.9614,5.8836,5.9225,25538592.0],["2023-03-22",5.9225,6.2045,5.922489643096924,6.0878,77441496.0],["2023-03-23",6.0878,6.1267,6.0295,6.0878,26539357.0],["2023-03-24",6.0878,6.1267,6.0392,6.0586,24914472.0],["2023-03-27",6.0586,6.058638572692871,5.9614,5.9906,31204380.0],["2023-03-28",5.9906,6.0489,5.9614,6.0003,20694235.0],["2023-03-29",6.0003,6.0003,5.903,5.9225,25458243.0],["2023-03-30",5.9225,5.9517,5.8641,5.903,26251510.0],["2023-03-31",5.903,6.292,5.903,6.2531,102472659.0],["2023-04-03",6.2531,6.4087,6.224,6.2726,73304833.0],["2023-04-04",6.2726,6.3601,6.272587299346924,6.3407,49571733.0],["2023-04-06",6.3407,6.4087,6.2823,6.3115,41666128.0],["2023-04-07",6.3115,6.3601,6.2726,6.3115,32987635.0],["2023-04-10",6.3115,6.4087,6.2823,6.3115,40749899.0],["2023-04-11",6.3115,6.3796,6.2434,6.3018,34637489.0],["2023-04-12",6.3018,6.3601,6.2726,6.3018,25488843.0],["2023-04-13",6.3018,6.506,6.301762104034424,6.4087,65124140.0],["2023-04-14",6.4087,6.5546,6.3796,6.4671,48583124.0],["2023-04-17",6.4671,6.4768,6.3601,6.4087,39699927.0],["2023-04-18",6.4087,6.4282,6.3309,6.3698,27999662.0],["2023-04-19",6.3698,6.4379,6.2823,6.3018,35167749.0],["2023-04-20",6.3018,6.3504,6.2434,6.2726,25690238.0],["2023-04-21",6.2726,6.3504,6.1559,6.1753,38584036.0],["2023-04-24",6.1753,6.3018,6.117,6.1656,38979521.0],["2023-04-25",6.1656,6.2629,5.9419,6.0003,59713888.0],["2023-04-26",6.0003,6.0489,5.9322,5.9906,32730283.0],["2023-04-27",5.9906,6.117,5.990563869476318,6.0975,31087682.0],["2023-04-28",6.0975,6.506,6.097538471221924,6.3893,94058817.0],["2023-05-04",6.3893,6.6616,6.3407,6.6227,96317645.0],["2023-05-05",6.6227,6.6616,6.4768,6.506,45538962.0],["2023-05-08",6.506,6.5935,6.4768,6.5352,38254507.0],["2023-05-09",6.5352,6.5643,6.4282,6.4574,40490272.0],["2023-05-10",6.4574,6.4865,6.3309,6.3698,35950742.0],["2023-05-11",6.3698,6.4379,6.3309,6.3407,29415791.0],["2023-05-12",6.3407,6.4379,6.292,6.3018,31992757.0],["2023-05-15",6.3018,6.3407,6.2045,6.3018,29813885.0],["2023-05-16",6.3018,6.4574,6.2629,6.3407,43380578.0],["2023-05-17",6.3407,6.340661525726318,6.2045,6.292,28576626.0],["2023-05-18",6.292,6.4379,6.2823,6.3018,30867959.0],["2023-05-19",6.3018,6.3601,6.2434,6.3212,27908168.0],["2023-05-22",6.3212,6.4185,6.3212,6.3601,28133800.0],["2023-05-23",6.3601,6.4476,6.2823,6.2823,32843296.0],["2023-05-24",6.2823,6.282312393188477,6.1656,6.1851,30275289.0],["2023-05-25",6.1851,6.2434,6.1267,6.2045,28017774.0],["2023-05-26",6.2045,6.6324,6.1948,6.5935,87983430.0],["2023-05-29",6.5935,6.9047,6.5935,6.6713,109093637.0],["2023-05-30",6.6713,6.7005,6.4379,6.5546,55295655.0],["2023-05-31",6.5546,6.613,6.4963,6.5352,35461168.0],["2023-06-01",6.5352,6.5546,6.4379,6.4476,38389123.0],["2023-06-02",6.4476,6.506,6.4185,6.4574,27923488.0],["2023-06-05",6.4574,7.0798,6.457360744476318,6.895,184181512.0],["2023-06-06",6.895,7.0214,6.8269,6.8464,83935526.0],["2023-06-07",6.8464,7.002,6.7783,6.8561,60511554.0],["2023-06-08",6.8561,6.8755,6.7297,6.7491,45812370.0],["2023-06-09",6.7491,6.9825,6.7394,6.8853,62954232.0],["2023-06-12",6.8853,6.9631,6.8269,6.8464,34329572.0],["2023-06-13",6.8464,6.8757,6.778,6.8366,27566574.0],["2023-06-14",6.8366,6.9245,6.7878,6.8171,34715650.0],["2023-06-15",6.8171,7.1784,6.817059516906738,7.0026,139639519.0],["2023-06-16",7.0026,7.4617,7.00262451171875,7.3347,173631717.0],["2023-06-19",7.3347,7.6472,7.3152,7.5593,142095513.0],["2023-06-20",7.5593,7.6277,7.4421,7.4714,87104109.0],["2023-06-21",7.4714,7.5105,7.3835,7.3933,54042605.0],["2023-06-26",7.3933,7.4128,7.2566,7.3054,46688338.0],["2023-06-27",7.3054,7.4421,7.2956,7.3445,46597122.0],["2023-06-28",7.3445,7.364,7.1784,7.2663,39975794.0],["2023-06-29",7.2663,7.3347,7.198,7.2859,49003968.0],["2023-06-30",7.2859,7.4519,7.285854816436768,7.3347,47498514.0],["2023-07-03",7.3347,7.3835,7.2566,7.3445,37253103.0],["2023-07-04",7.3445,7.3542,7.2175,7.2468,38284667.0],["2023-07-05",7.2468,7.2663,7.1687,7.198,24274920.0],["2023-07-06",7.198,7.2566,7.0808,7.1101,36570561.0],["2023-07-07",7.1101,7.3542,7.110056400299072,7.1882,49848844.0],["2023-07-10",7.1882,7.2761,7.1589,7.1784,25439815.0],["2023-07-11",7.1784,7.2077,7.1394,7.198,22676423.0],["2023-07-12",7.198,7.237,7.1198,7.1491,22135955.0],["2023-07-13",7.1491,7.2273,7.1394,7.2077,23292156.0],["2023-07-14",7.2077,7.3542,7.1687,7.2761,46875624.0],["2023-07-17",7.2761,7.4714,7.2175,7.3835,34955200.0],["2023-07-18",7.3835,7.4226,7.3347,7.4226,33699754.0],["2023-07-19",7.4226,7.4617,7.3054,7.3933,38421733.0],["2023-07-20",7.3933,7.4226,7.3347,7.3445,21064808.0],["2023-07-21",7.3445,7.3933,7.3152,7.364,22685724.0],["2023-07-24",7.364,7.4031,7.3054,7.3738,22487722.0],["2023-07-25",7.3738,7.3933,7.2956,7.364,27491891.0],["2023-07-26",7.364,7.4519,7.3347,7.3738,23528555.0],["2023-07-27",7.3738,7.3933,7.3054,7.3249,28982000.0],["2023-07-28",7.3249,7.3347,7.1687,7.198,59026612.0],["2023-07-31",7.198,7.2468,6.9245,6.9636,108554381.0],["2023-08-01",6.9636,7.0905,6.9538,7.0319,43282025.0],["2023-08-02",7.0319,7.0515,6.9538,6.9733,31547100.0],["2023-08-03",6.9733,7.1491,6.9636,7.1394,42136028.0],["2023-08-04",7.1394,7.2175,7.1296,7.198,29792365.0],["2023-08-07",7.198,7.2077,7.0026,7.0124,46158160.0],["2023-08-08",7.0124,7.2761,6.9831,7.2566,55729770.0],["2023-08-09",7.2566,7.2859,7.1394,7.198,31544600.0],["2023-08-10",7.198,7.2566,7.1589,7.1882,21638000.0],["2023-08-11",7.1882,7.2175,7.0905,7.1003,20388033.0],["2023-08-14",7.1003,7.1589,7.0417,7.1491,24053958.0],["2023-08-15",7.1491,7.1687,7.0808,7.1296,24574700.0],["2023-08-16",7.1296,7.1491,7.051456451416016,7.0515,18342844.0],["2023-08-17",7.0515,7.071,6.9343,7.0515,20977167.0],["2023-08-18",7.0515,7.0515,6.9049577713012695,6.905,26942119.0],["2023-08-21",6.905,7.0124,6.8561,6.8659,20545676.0],["2023-08-22",6.8659,6.9343,6.7292,6.8952,33273438.0],["2023-08-23",6.8952,6.9733,6.8366,6.8757,17232134.0],["2023-08-24",6.8757,6.944,6.8073,6.8268,18487709.0],["2023-08-25",6.8268,6.9147,6.7682,6.8171,19026260.0],["2023-08-28",6.8171,7.1687,6.7389,6.7878,55994158.0],["2023-08-29",6.7878,7.0124,6.7682,6.9831,35826396.0],["2023-08-30",6.9831,6.9929,6.8952,6.9343,26088061.0],["2023-08-31",6.9343,6.9831,6.9147,6.944,18779964.0],["2023-09-01",6.944,7.0124,6.9147,6.9343,17443320.0],["2023-09-04",6.9343,6.9929,6.905,6.9538,21276188.0],["2023-09-05",6.9538,7.0319,6.9245,6.9343,24202000.0],["2023-09-06",6.9343,6.9343,6.8464,6.8757,19625900.0],["2023-09-07",6.8757,6.8757,6.7389,6.7682,25223700.0],["2023-09-08",6.7682,6.768226146697998,6.6413,6.651,24144663.0],["2023-09-11",6.651,6.8659,6.6217,6.8366,39108021.0],["2023-09-12",6.8366,6.8366,6.7389,6.7585,20715480.0],["2023-09-13",6.7585,6.8073,6.7194,6.7487,16899300.0],["2023-09-14",6.7487,6.778,6.6413,6.6999,19284594.0],["2023-09-15",6.6999,6.8268,6.6803,6.7487,24136961.0],["2023-09-18",6.7487,6.7975,6.6413,6.7096,36765183.0],["2023-09-19",6.7096,6.7682,6.6803,6.7487,19212700.0],["2023-09-20",6.7487,6.7682,6.6803,6.7194,16647268.0],["2023-09-21",6.7194,6.7487,6.6803,6.7292,17347181.0],["2023-09-22",6.7292,6.778,6.6413,6.7585,20897870.0],["2023-09-25",6.7585,6.8854,6.7292,6.8268,37605203.0],["2023-09-26",6.8268,6.8757,6.7975,6.8171,14978089.0],["2023-09-27",6.8171,6.9147,6.817059516906738,6.8659,24297712.0],["2023-09-28",6.8659,6.8854,6.7878,6.7975,21813900.0],["2023-10-09",6.7975,6.8073,6.7096,6.778,21877055.0],["2023-10-10",6.778,6.905,6.7096,6.7194,25923251.0],["2023-10-11",6.7194,6.8073,6.6803,6.6901,22833793.0],["2023-10-12",6.6901,6.7878,6.690093994140625,6.7194,21293089.0],["2023-10-13",6.7194,6.9538,6.719393730163574,6.8464,56366888.0],["2023-10-16",6.8464,6.8854,6.7194,6.7292,32843535.0],["2023-10-17",6.7292,6.7682,6.6901,6.7585,19239500.0],["2023-10-18",6.7585,6.7585,6.612,6.6217,29118808.0],["2023-10-19",6.6217,6.621727466583252,6.4655,6.4752,33037583.0],["2023-10-20",6.4752,6.5045,6.358,6.3873,26034842.0],["2023-10-23",6.3873,6.4459,6.3092,6.3776,21941040.0],["2023-10-24",6.3776,6.5045,6.3483,6.485,29163595.0],["2023-10-25",6.485,6.5338,6.4166,6.4459,23496317.0],["2023-10-26",6.4459,6.612,6.3873,6.5827,29640530.0],["2023-10-27",6.5827,6.7389,6.5241,6.6999,30479837.0],["2023-10-30",6.6999,6.8171,6.6803,6.778,27359875.0],["2023-10-31",6.778,6.8561,6.7682,6.8171,32011731.0],["2023-11-01",6.8171,6.8268,6.7389,6.8073,20996140.0],["2023-11-02",6.8073,6.8464,6.778,6.7878,16882520.0],["2023-11-03",6.7878,6.905,6.787759304046631,6.8464,27089766.0],["2023-11-06",6.8464,6.9538,6.8463592529296875,6.9245,31395300.0],["2023-11-07",6.9245,6.9733,6.9049577713012695,6.905,18065560.0],["2023-11-08",6.905,6.9733,6.8854,6.9147,19432364.0],["2023-11-09",6.9147,6.9733,6.8854,6.905,18081424.0],["2023-11-10",6.905,7.1394,6.8561,7.0808,56640395.0],["2023-11-13",7.0808,7.2566,7.0612,7.1589,44729641.0],["2023-11-14",7.1589,7.1882,7.0905,7.0905,19667532.0],["2023-11-15",7.0905,7.1589,7.0515,7.1101,20271830.0],["2023-11-16",7.1101,7.2077,7.0808,7.1296,25364603.0],["2023-11-17",7.1296,7.198,7.0905,7.1687,20978856.0],["2023-11-20",7.1687,7.3445,7.1686553955078125,7.2468,40663784.0],["2023-11-21",7.2468,7.3835,7.246788024902344,7.3152,56452815.0],["2023-11-22",7.3152,7.3249,7.2077,7.2273,31473403.0],["2023-11-23",7.2273,7.2956,7.2175,7.2566,26301011.0],["2023-11-24",7.2566,7.3738,7.256554126739502,7.3054,53761829.0],["2023-11-27",7.3054,7.5007,7.2663,7.2956,56767130.0],["2023-11-28",7.2956,7.4324,7.198,7.4128,61023319.0],["2023-11-29",7.4128,7.4617,7.3835,7.4324,33422140.0],["2023-11-30",7.4324,7.8816,7.4226,7.7644,127253614.0],["2023-12-01",7.7644,8.0086,7.7156,7.9695,101975912.0],["2023-12-04",7.9695,7.9988,7.8035,7.9304,77464007.0],["2023-12-05",7.9304,8.0965,7.8816,7.9304,77429978.0],["2023-12-06",7.9304,8.0476,7.8328,7.989,71068066.0],["2023-12-07",7.989,8.1355,7.9109,8.0672,74309800.0],["2023-12-08",8.0672,8.3602,8.0281,8.2137,84289116.0],["2023-12-11",8.2137,8.2527,8.0574,8.1844,62558679.0],["2023-12-12",8.1844,8.3211,8.1355,8.2723,51234380.0],["2023-12-13",8.2723,8.4774,8.1453,8.1746,74838278.0],["2023-12-14",8.1746,8.2234,7.9793,8.0086,92134096.0],["2023-12-15",8.0086,8.0281,7.7644,7.7937,87457619.0],["2023-12-18",7.7937,8.0183,7.7058,7.9011,61998290.0],["2023-12-19",7.9011,7.9695,7.8328,7.9304,41964832.0],["2023-12-20",7.9304,7.9988,7.8132,7.8425,35765015.0],["2023-12-21",7.8425,7.9109,7.7156,7.8914,41120675.0],["2023-12-22",7.8914,8.0281,7.7937,7.8132,39476439.0],["2023-12-25",7.8132,7.8621,7.7156,7.823,32290440.0],["2023-12-26",7.823,7.9207,7.7839,7.823,27549200.0],["2023-12-27",7.823,7.8914,7.8132,7.8816,20656597.0],["2023-12-28",7.8816,7.9011,7.6863,7.7644,55504827.0],["2023-12-29",7.7644,7.9011,7.7449,7.8132,49575692.0],["2024-01-02",7.8132,8.3992,7.4128,7.4617,207976805.0],["2024-01-03",7.4617,7.8914,7.4421,7.6082,110261848.0],["2024-01-04",7.6082,7.7058,7.364,7.6472,69365305.0],["2024-01-05",7.6472,7.7937,7.5691,7.6277,52363378.0],["2024-01-08",7.6277,7.627683639526367,7.3054,7.3347,68357057.0],["2024-01-09",7.3347,7.491,7.2956,7.4324,47653377.0],["2024-01-10",7.4324,7.4323530197143555,7.1784,7.2175,49327795.0],["2024-01-11",7.2175,7.2956,7.0905,7.1784,60661308.0],["2024-01-12",7.1784,7.1882,7.0124,7.0417,42623805.0],["2024-01-15",7.0417,7.071,6.9636,6.9929,30735900.0],["2024-01-16",6.9929,7.0124,6.8073,6.9929,56430745.0],["2024-01-17",6.9929,7.0515,6.817059516906738,6.8171,35521944.0],["2024-01-18",6.8171,6.8171,6.5729,6.7975,55035811.0],["2024-01-19",6.7975,6.8561,6.6901,6.7389,35282103.0],["2024-01-22",6.7389,6.7682,6.4166,6.4752,49850369.0],["2024-01-23",6.4752,6.5534,6.4166,6.4948,34890236.0],["2024-01-24",6.4948,6.612,6.3873,6.5436,47911354.0],["2024-01-25",6.5436,6.7096,6.5045,6.6901,50852881.0],["2024-01-26",6.6901,6.7878,6.6022,6.6803,43247597.0],["2024-01-29",6.6803,6.7585,6.5729,6.5924,34253450.0],["2024-01-30",6.5924,6.592428684234619,6.4166,6.4166,39505231.0],["2024-01-31",6.4166,6.4264,6.2311,6.2799,42281658.0],["2024-02-01",6.2799,6.4362,6.1627,6.2897,47060560.0],["2024-02-02",6.2897,6.3971,5.9381,6.1236,46064232.0],["2024-02-05",6.1236,6.2018,5.7916,6.0553,69211842.0],["2024-02-06",6.0553,6.5924,5.9478,6.5338,76909326.0],["2024-02-07",6.5338,6.8073,6.533829212188721,6.6706,87792563.0],["2024-02-08",6.6706,6.8366,6.5729,6.7292,70366049.0],["2024-02-19",6.7292,6.8561,6.6608,6.7975,55051910.0],["2024-02-20",6.7975,6.905,6.7194,6.8464,31330454.0],["2024-02-21",6.8464,6.9636,6.7682,6.8659,41803849.0],["2024-02-22",6.8659,6.944024562835693,6.8171,6.944,28223455.0],["2024-02-23",6.944,6.9636,6.8268,6.905,39430068.0],["2024-02-26",6.905,6.9538,6.8171,6.8854,34540713.0],["2024-02-27",6.8854,6.973323822021484,6.8561,6.9733,34645847.0],["2024-02-28",6.9733,7.1687,6.8951921463012695,6.8952,60251862.0],["2024-02-29",6.8952,7.031923294067383,6.8464,7.0319,37053165.0],["2024-03-01",7.0319,7.1491,6.9831,7.0905,35946999.0],["2024-03-04",7.0905,7.2077,7.0417,7.1589,37927114.0],["2024-03-05",7.1589,7.2077,7.0808,7.1101,33325406.0],["2024-03-06",7.1101,7.1491,7.0124,7.0905,23090380.0],["2024-03-07",7.0905,7.1003,6.9147,6.9343,29916439.0],["2024-03-08",6.9343,7.0026,6.8952,6.9538,19261065.0],["2024-03-11",6.9538,7.0808,6.9343,7.0417,29547334.0],["2024-03-12",7.0417,7.1589,7.041690349578857,7.1198,31218799.0],["2024-03-13",7.1198,7.4519,7.119822025299072,7.3738,66505182.0],["2024-03-14",7.3738,7.4714,7.1882,7.2273,41763820.0],["2024-03-15",7.2273,7.2761,7.1296,7.2273,29766768.0],["2024-03-18",7.2273,7.2761,7.1296,7.237,34987281.0],["2024-03-19",7.237,7.2468,7.1589,7.1687,23238087.0],["2024-03-20",7.1687,7.198,7.1101,7.1784,23414080.0],["2024-03-21",7.1784,7.1882,7.0417,7.0612,30496885.0],["2024-03-22",7.0612,7.1003,6.944,6.9831,24277199.0],["2024-03-25",6.9831,7.0026,6.8757,6.8854,25030802.0],["2024-03-26",6.8854,6.9343,6.8464,6.8952,21330611.0],["2024-03-27",6.8952,6.9538,6.8561,6.8561,19365600.0],["2024-03-28",6.8561,6.9733,6.8268,6.8659,25312100.0],["2024-03-29",6.8659,6.934257507324219,6.8561,6.9343,10644480.0],["2024-04-01",6.9343,6.9929,6.8854,6.9831,21690320.0],["2024-04-02",6.9831,6.983090400695801,6.8464,6.8561,29311626.0],["2024-04-03",6.8561,6.9343,6.8366,6.8854,22576852.0],["2024-04-08",6.8854,6.905,6.6901,6.7096,33110189.0],["2024-04-09",6.7096,6.8073,6.6413,6.7975,25147956.0],["2024-04-10",6.7975,6.8073,6.651,6.6706,21240797.0],["2024-04-11",6.6706,6.7389,6.6413,6.651,14788340.0],["2024-04-12",6.651,6.7487,6.6022,6.612,23206880.0],["2024-04-15",6.612,6.6999,6.5436,6.6217,35363498.0],["2024-04-16",6.6217,6.7194,6.5045,6.5241,38489570.0],["2024-04-17",6.5241,6.7096,6.524062156677246,6.6706,34360020.0],["2024-04-18",6.6706,6.9831,6.6413,6.8268,51075665.0],["2024-04-19",6.8268,6.8854,6.7585,6.8464,26643734.0],["2024-04-22",6.8464,6.9245,6.7975,6.8952,27407088.0],["2024-04-23",6.8952,6.9343,6.8268,6.8757,26719946.0],["2024-04-24",6.8757,6.944,6.8464,6.905,23964500.0],["2024-04-25",6.905,7.1491,6.8854,7.0905,44895577.0],["2024-04-26",7.0905,7.1101,6.9831,7.0222,32985570.0],["2024-04-29",7.0222,7.0515,6.9343,7.0319,41824567.0],["2024-04-30",7.0319,7.0808,6.9733,7.0124,34184662.0],["2024-05-06",7.0124,7.2077,7.01239013671875,7.1589,49663991.0],["2024-05-07",7.1589,7.237,7.1296,7.1784,33520514.0],["2024-05-08",7.1784,7.2956,7.1491,7.2761,50289340.0],["2024-05-09",7.2761,7.364,7.237,7.3445,46203700.0],["2024-05-10",7.3445,7.4519,7.2566,7.2663,41344660.0],["2024-05-13",7.2663,7.2956,7.1687,7.2077,33782520.0],["2024-05-14",7.2077,7.4226,7.1589,7.3347,46755598.0],["2024-05-15",7.3347,7.3445,7.2273,7.2566,28009508.0],["2024-05-16",7.2566,7.3152,7.1296,7.1491,26075507.0],["2024-05-17",7.1491,7.2175,7.1394,7.198,29447440.0],["2024-05-20",7.198,7.237,7.0905,7.1394,29703952.0],["2024-05-21",7.1394,7.2077,7.1003,7.1491,27390280.0],["2024-05-22",7.1491,7.1784,6.944,6.9733,45612844.0],["2024-05-23",6.9733,7.0026,6.8561,6.8659,31735134.0],["2024-05-24",6.8659,6.9636,6.8561,6.8659,25606976.0],["2024-05-27",6.8659,6.9636,6.8366,6.944,26795827.0],["2024-05-28",6.944,6.9733,6.8952,6.9147,21709160.0],["2024-05-29",6.9147,7.0124,6.8854,6.9929,27969840.0],["2024-05-30",6.9929,7.1296,6.9538,6.9929,25635804.0],["2024-05-31",6.9929,7.071,6.934257507324219,6.9343,29419771.0],["2024-06-03",6.9343,6.944,6.8268,6.8757,34828496.0],["2024-06-04",6.8757,6.9343,6.8268,6.9147,22498612.0],["2024-06-05",6.9147,7.1305,6.9147,7.0324,37766177.0],["2024-06-06",7.0324,7.258,7.0226,7.1795,72170603.0],["2024-06-07",7.1795,7.3365,7.179544448852539,7.2874,62213076.0],["2024-06-11",7.2874,7.3757,7.2286,7.3267,39085928.0],["2024-06-12",7.3267,7.3267,7.2188,7.2286,35815321.0],["2024-06-13",7.2286,7.2776,7.1599,7.258,35146610.0],["2024-06-14",7.258,7.4149,7.2188,7.3855,54706713.0],["2024-06-17",7.3855,7.6503,7.3561,7.6209,62652286.0],["2024-06-18",7.6209,7.7484,7.5621,7.5817,52318420.0],["2024-06-19",7.5817,7.719,7.513,7.5915,48102928.0],["2024-06-20",7.5915,7.6798,7.5424,7.5817,34705260.0],["2024-06-21",7.5817,7.67,7.5032,7.5817,37896242.0],["2024-06-24",7.5817,7.581676959991455,7.307,7.3561,53879001.0],["2024-06-25",7.3561,7.4836,7.307,7.4444,36911907.0],["2024-06-26",7.4444,7.5621,7.3463,7.4247,39715500.0],["2024-06-27",7.4247,7.5424,7.3855,7.513,36345460.0],["2024-06-28",7.513,7.7092,7.4836,7.67,49485479.0],["2024-07-01",7.67,7.8465,7.6601,7.8073,48946039.0],["2024-07-02",7.8073,7.8857,7.7092,7.7288,37348637.0],["2024-07-03",7.7288,7.768,7.5032,7.5523,49438665.0],["2024-07-04",7.5523,7.5915,7.4247,7.513,31887762.0],["2024-07-05",7.513,7.5621,7.3855,7.5228,35671222.0],["2024-07-08",7.5228,7.5915,7.3659,7.4149,30749596.0],["2024-07-09",7.4149,7.5523,7.3365,7.5228,32391034.0],["2024-07-10",7.5228,7.6994,7.4738,7.6013,41140600.0],["2024-07-11",7.6013,7.6798,7.513,7.5915,40273658.0],["2024-07-12",7.5915,7.6209,7.4836,7.513,27005977.0],["2024-07-15",7.513,7.5817,7.4542,7.513,20640577.0],["2024-07-16",7.513,7.7582,7.4836,7.7288,49216237.0],["2024-07-17",7.7288,7.8073,7.6405,7.768,42696430.0],["2024-07-18",7.768,7.768031597137451,7.6307,7.7386,37777528.0],["2024-07-19",7.7386,7.8661,7.7092,7.7778,46328946.0],["2024-07-22",7.7778,7.9053,7.7092,7.8269,45311394.0],["2024-07-23",7.8269,7.8465,7.5915,7.6111,33709913.0],["2024-07-24",7.6111,7.6601,7.5326,7.5523,24532708.0],["2024-07-25",7.5523,7.67,7.513,7.6111,27925053.0],["2024-07-26",7.6111,7.6503,7.2678,7.4444,64144248.0],["2024-07-29",7.4444,7.4934,7.2972,7.3267,36685339.0],["2024-07-30",7.3267,7.4051,7.1697,7.3953,28791946.0],["2024-07-31",7.3953,7.5817,7.3463,7.5523,38667208.0],["2024-08-01",7.5523,7.6307,7.5032,7.5523,23924494.0],["2024-08-02",7.5523,7.719,7.4934,7.6601,32745569.0],["2024-08-05",7.6601,7.7975,7.513,7.513,37397438.0],["2024-08-06",7.513,7.6209,7.5032,7.5719,23764470.0],["2024-08-07",7.5719,7.6209,7.5032,7.5326,16902137.0],["2024-08-08",7.5326,7.6209,7.4934,7.5719,18253000.0],["2024-08-09",7.5719,7.6111,7.444363117218018,7.4444,19996217.0],["2024-08-12",7.4444,7.5915,7.4051,7.5326,22166582.0],["2024-08-13",7.5326,7.5523,7.4542,7.5228,20288161.0],["2024-08-14",7.5228,7.5326,7.3757,7.3855,17547211.0],["2024-08-15",7.3855,7.5228,7.385515213012695,7.4542,19372525.0],["2024-08-16",7.4542,7.513,7.4149,7.5032,15775421.0],["2024-08-19",7.5032,7.5621,7.4051,7.4149,18917950.0],["2024-08-20",7.4149,7.4444,7.2874,7.3561,23186574.0],["2024-08-21",7.3561,7.4051,7.2972,7.3169,14289174.0],["2024-08-22",7.3169,7.3757,7.258,7.2776,19675172.0],["2024-08-23",7.2776,7.3169,7.209,7.258,14984900.0],["2024-08-26",7.258,7.2776,7.1207,7.1501,20193814.0],["2024-08-27",7.1501,7.2776,7.1207,7.2188,18907907.0],["2024-08-28",7.2188,7.218776226043701,6.9441,7.0226,35614338.0],["2024-08-29",7.0226,7.209,6.9834,7.1109,29455267.0],["2024-08-30",7.1109,7.2188,7.0226,7.0324,41847199.0],["2024-09-02",7.0324,7.1305,6.9147,6.9638,32198836.0],["2024-09-03",6.9638,7.0717,6.9343,6.9736,23538812.0],["2024-09-04",6.9736,7.003,6.9049,6.9147,18496524.0],["2024-09-05",6.9147,6.9736,6.8951,6.9343,17789323.0],["2024-09-06",6.9343,6.9441,6.8166,6.8265,15740100.0],["2024-09-09",6.8265,6.8951,6.6695,6.7186,30333600.0],["2024-09-10",6.7186,6.748,6.5911,6.6891,22763900.0],["2024-09-11",6.6891,6.748,6.6303,6.6793,16309494.0],["2024-09-12",6.6793,6.7382,6.4635515213012695,6.4636,32633160.0],["2024-09-13",6.4636,6.4832,6.3557,6.4341,19179483.0],["2024-09-18",6.4341,6.4537,6.2968,6.3851,18224807.0],["2024-09-19",6.3851,6.5224,6.3164,6.5028,25481959.0],["2024-09-20",6.5028,6.5126,6.3655,6.4537,27617838.0],["2024-09-23",6.4537,6.5028,6.3557,6.3851,19807671.0],["2024-09-24",6.3851,6.6793293952941895,6.385087013244629,6.6793,35854605.0],["2024-09-25",6.6793,6.9441,6.6793293952941895,6.7774,51540882.0],["2024-09-26",6.7774,7.012805938720703,6.7284,7.0128,42709299.0],["2024-09-27",7.0128,7.4247,7.012805938720703,7.2678,73462664.0],["2024-09-30",7.2678,7.8169,7.267816543579102,7.7873,128844955.0],["2024-10-08",7.7873,8.5562,7.6986,8.014,169662066.0],["2024-10-09",8.014,8.014018058776855,7.2944,7.3339,126788816.0],["2024-10-10",7.3339,7.6296,7.186,7.2846,92553830.0],["2024-10-11",7.2846,7.2846,6.9889,7.0381,59404480.0],["2024-10-14",7.0381,7.1269,6.9297,7.0579,65313480.0],["2024-10-15",7.0579,7.2057,6.9691,7.0776,73037637.0],["2024-10-16",7.0776,7.1663,6.9987,7.0874,46362219.0],["2024-10-17",7.0874,7.1663,6.9494,6.9494,49892937.0],["2024-10-18",6.9494,7.2451,6.9001,7.1269,70557215.0],["2024-10-21",7.1269,7.1564,7.0184,7.0579,60066258.0],["2024-10-22",7.0579,7.1663,7.057855606079102,7.1466,42748394.0],["2024-10-23",7.1466,7.2944,7.146572113037109,7.2846,54114296.0],["2024-10-24",7.2846,7.4127,7.2451,7.2747,46340507.0],["2024-10-25",7.2747,7.324,7.2057,7.2944,43034061.0],["2024-10-28",7.2944,7.452149391174316,7.2649,7.4521,51754653.0],["2024-10-29",7.4521,7.5409,7.3141,7.3536,53423310.0],["2024-10-30",7.3536,7.3831,7.2057,7.2944,41694927.0],["2024-10-31",7.2944,7.3339,7.2353,7.255,42883860.0],["2024-11-01",7.255,7.3437,7.2254,7.2451,51131822.0],["2024-11-04",7.2451,7.324,7.2156,7.3043,35452107.0],["2024-11-05",7.3043,7.432435035705566,7.2451,7.4324,61516189.0],["2024-11-06",7.4324,7.4719,7.3536,7.393,51833738.0],["2024-11-07",7.393,7.6099,7.3043,7.6099,70606229.0],["2024-11-08",7.6099,7.7577,7.5409,7.6,69333296.0],["2024-11-11",7.6,7.6592,7.4719,7.6099,51582921.0],["2024-11-12",7.6099,7.7774,7.5606,7.6099,70496587.0],["2024-11-13",7.6099,7.7183,7.5014,7.6197,46144000.0],["2024-11-14",7.6197,7.6394,7.4226,7.4324,39929455.0],["2024-11-15",7.4324,7.5014,7.353575706481934,7.3536,34894723.0],["2024-11-18",7.3536,7.5014,7.3043,7.3339,44776864.0],["2024-11-19",7.3339,7.462006568908691,7.333861827850342,7.462,35698492.0],["2024-11-20",7.462,7.5803,7.4226,7.5409,38833608.0],["2024-11-21",7.5409,7.6592,7.531,7.6,32139731.0],["2024-11-22",7.6,7.600009441375732,7.3437,7.3437,42247199.0],["2024-11-25",7.3437,7.4029,7.2451,7.3339,34839393.0],["2024-11-26",7.3339,7.4719,7.3043,7.3536,32973774.0],["2024-11-27",7.3536,7.4817,7.2649,7.4719,35116734.0],["2024-11-28",7.4719,7.4916,7.3831,7.4029,29288557.0],["2024-11-29",7.4029,7.4817,7.3634,7.4127,38682374.0],["2024-12-02",7.4127,7.4521,7.3043,7.4324,51168443.0],["2024-12-03",7.4324,7.432435035705566,7.3634,7.4226,35906916.0],["2024-12-04",7.4226,7.4423,7.3339,7.3536,32545567.0],["2024-12-05",7.3536,7.3536,7.3043,7.3339,24106907.0],["2024-12-06",7.3339,7.4127,7.3141,7.4029,32525536.0],["2024-12-09",7.4029,7.5014,7.3437,7.3733,40735459.0],["2024-12-10",7.3733,7.5507,7.373290538787842,7.3831,46203816.0],["2024-12-11",7.3831,7.5902,7.383147716522217,7.5409,63061581.0],["2024-12-12",7.5409,7.6197,7.462,7.6099,59832976.0],["2024-12-13",7.6099,7.6592,7.3733,7.393,98620589.0],["2024-12-16",7.393,7.4226,7.2846,7.3141,53011583.0],["2024-12-17",7.3141,7.324,7.2057,7.2057,42423348.0],["2024-12-18",7.2057,7.255,7.1466,7.1564,35659529.0],["2024-12-19",7.1564,7.156429290771484,7.0579,7.1466,39909335.0],["2024-12-20",7.1466,7.1663,7.0874,7.117,24676372.0],["2024-12-23",7.117,7.117,7.116999626159668,7.117,0.0],["2024-12-24",7.117,7.117,7.116999626159668,7.117,0.0],["2024-12-25",7.117,7.117,7.116999626159668,7.117,0.0],["2024-12-26",7.117,7.117,7.116999626159668,7.117,0.0],["2024-12-27",7.117,7.117,7.116999626159668,7.117,0.0],["2024-12-30",7.117,7.117,7.116999626159668,7.117,0.0],["2024-12-31",7.117,7.117,7.116999626159668,7.117,0.0],["2025-01-02",7.117,7.117,7.116999626159668,7.117,0.0],["2025-01-03",7.117,7.117,7.116999626159668,7.117,0.0],["2025-01-06",7.117,7.117,7.116999626159668,7.117,0.0],["2025-01-07",7.117,7.116999626159668,6.4073,6.772,123987416.0],["2025-01-08",6.772,6.9199,6.5748,6.634,73689763.0],["2025-01-09",6.634,6.9199,6.633990287780762,6.7424,69407922.0],["2025-01-10",6.7424,6.7424211502075195,6.564988613128662,6.565,45984575.0],["2025-01-13",6.565,6.6537,6.4763,6.5256,37712587.0],["2025-01-14",6.5256,6.762135982513428,6.525559425354004,6.7621,45898043.0],["2025-01-15",6.7621,6.762135982513428,6.6438,6.6636,29109033.0],["2025-01-16",6.6636,6.703,6.6143,6.6537,33400784.0],["2025-01-17",6.6537,6.7819,6.6044,6.7326,31523367.0],["2025-01-20",6.7326,6.8114,6.7227,6.7424,22970878.0],["2025-01-21",6.7424,6.8213,6.7326,6.7819,26466187.0],["2025-01-22",6.7819,6.7819,6.703,6.7523,21368760.0],["2025-01-23",6.7523,6.841,6.7522783279418945,6.772,32311827.0],["2025-01-24",6.772,6.8213,6.7523,6.8114,25798560.0],["2025-01-27",6.8114,6.9199,6.811422348022461,6.8706,29701560.0],["2025-02-05",6.8706,6.9889,6.8114,6.9494,35664408.0],["2025-02-06",6.9494,6.9691,6.8903,6.9396,37921313.0],["2025-02-07",6.9396,6.9889,6.91,6.9593,38529423.0],["2025-02-10",6.9593,6.9987,6.9396,6.979,30096380.0],["2025-02-11",6.979,6.9889,6.91,6.9396,22041660.0],["2025-02-12",6.9396,6.9494,6.8509,6.9001,44330288.0],["2025-02-13",6.9001,6.9199,6.8607,6.8607,25058446.0],["2025-02-14",6.8607,6.9396,6.8213,6.9396,40973657.0],["2025-02-17",6.9396,6.979,6.91,6.9494,34000917.0],["2025-02-18",6.9494,6.949425220489502,6.8311,6.841,37828790.0],["2025-02-19",6.841,6.8607,6.7917,6.8509,29703738.0],["2025-02-20",6.8509,6.9396,6.841,6.8509,31845748.0],["2025-02-21",6.8509,6.8903,6.6636,6.6734,94100473.0],["2025-02-24",6.6734,6.7523,6.6636,6.703,37627980.0],["2025-02-25",6.703,6.7227,6.634,6.6931,29986563.0],["2025-02-26",6.6931,6.7227,6.6734,6.703,37838477.0],["2025-02-27",6.703,6.841,6.702991962432861,6.772,52681392.0],["2025-02-28",6.772,6.8016,6.663562774658203,6.6636,37166635.0],["2025-03-03",6.6636,6.7523,6.663562774658203,6.6833,27877116.0],["2025-03-04",6.6833,6.772,6.683276653289795,6.7621,31870260.0],["2025-03-05",6.7621,6.762135982513428,6.6734,6.703,32239682.0],["2025-03-06",6.703,6.772,6.6833,6.7621,36658449.0],["2025-03-07",6.7621,6.772,6.703,6.7128,34267731.0],["2025-03-10",6.7128,6.772,6.6931,6.7621,41336537.0],["2025-03-11",6.7621,6.8016,6.6931,6.8016,36840205.0],["2025-03-12",6.8016,6.9396,6.7917,6.8903,44841564.0],["2025-03-13",6.8903,6.96914005279541,6.890280723571777,6.9691,35808962.0],["2025-03-14",6.9691,6.9987,6.9297,6.979,41470569.0],["2025-03-17",6.979,7.0381,6.9593,6.9691,35743501.0],["2025-03-18",6.9691,7.0086,6.9396,6.9691,25789841.0],["2025-03-19",6.9691,6.96914005279541,6.8607,6.8903,35707691.0],["2025-03-20",6.8903,6.9001,6.8311,6.8509,25860768.0],["2025-03-21",6.8509,6.8804,6.7917,6.8114,30140536.0],["2025-03-24",6.8114,6.841,6.7128,6.7227,38456776.0],["2025-03-25",6.7227,6.8114,6.7128,6.8016,29858548.0],["2025-03-26",6.8016,6.841,6.7621,6.7819,24393370.0],["2025-03-27",6.7819,6.9396,6.772,6.8311,75173989.0],["2025-03-28",6.8311,7.0184,6.8213,6.8706,67573481.0],["2025-03-31",6.8706,6.9396,6.7326,6.7621,52388493.0],["2025-04-01",6.7621,6.9494,6.7621,6.9297,65610190.0],["2025-04-02",6.9297,6.9889,6.8903,6.9593,42131282.0],["2025-04-03",6.9593,6.9987,6.9001,6.979,32971347.0],["2025-04-07",6.979,7.1959,6.5256,6.7227,137193674.0],["2025-04-08",6.7227,6.9199,6.634,6.8607,108128425.0],["2025-04-09",6.8607,6.860709190368652,6.634,6.7917,76406367.0],["2025-04-10",6.7917,6.9001,6.7523,6.7917,68943114.0],["2025-04-11",6.7917,6.8311,6.7326,6.772,40512115.0],["2025-04-14",6.772,6.91,6.7523,6.8903,56232556.0],["2025-04-15",6.8903,6.9593,6.8509,6.8706,45617778.0],["2025-04-16",6.8706,6.8706,6.7227,6.7917,52942877.0],["2025-04-17",6.7917,6.7917070388793945,6.7227,6.7523,39789529.0],["2025-04-18",6.7523,6.8213,6.7227,6.7424,33492660.0],["2025-04-21",6.7424,6.7621,6.7128,6.7424,26829400.0],["2025-04-22",6.7424,6.772,6.702991962432861,6.703,48922797.0],["2025-04-23",6.703,6.7326,6.6044,6.6241,59888209.0],["2025-04-24",6.6241,6.6537,6.5946,6.6241,27364384.0],["2025-04-25",6.6241,6.6438,6.5946,6.6241,31735338.0],["2025-04-28",6.6241,6.634,6.5748,6.5946,39021438.0],["2025-04-29",6.5946,6.634,6.5453,6.5946,37089817.0],["2025-04-30",6.5946,6.6636,6.5847,6.6143,34122432.0],["2025-05-06",6.6143,6.643847465515137,6.6044,6.6438,31255039.0],["2025-05-07",6.6438,6.772,6.643847465515137,6.7227,60598896.0],["2025-05-08",6.7227,6.7326,6.6734,6.7128,29365765.0],["2025-05-09",6.7128,6.7227,6.6537,6.6537,19252552.0],["2025-05-12",6.6537,6.6833,6.634,6.6833,22005227.0],["2025-05-13",6.6833,6.7326,6.683276653289795,6.7128,26780644.0],["2025-05-14",6.7128,6.712849140167236,6.6636,6.703,26347483.0],["2025-05-15",6.703,6.7227,6.663562774658203,6.6636,20157858.0],["2025-05-16",6.6636,6.6833,6.6438,6.6636,16330100.0],["2025-05-19",6.6636,6.6833,6.634,6.6636,14661800.0],["2025-05-20",6.6636,6.7227,6.663562774658203,6.6931,23448560.0],["2025-05-21",6.6931,6.7326,6.6833,6.703,26674260.0],["2025-05-22",6.703,6.8311,6.702991962432861,6.7523,56708724.0],["2025-05-23",6.7523,6.7621,6.6931,6.703,31904500.0],["2025-05-26",6.703,6.7128,6.6636,6.6833,22657880.0],["2025-05-27",6.6833,6.7227,6.6636,6.6931,21050449.0],["2025-05-28",6.6931,6.703,6.663562774658203,6.6636,17343388.0],["2025-05-29",6.6636,6.7424,6.6438,6.7227,30824815.0],["2025-05-30",6.7227,6.7523,6.703,6.7128,31243743.0],["2025-06-03",6.7128,6.91,6.6931,6.91,89075442.0],["2025-06-04",6.91,6.9396,6.8706,6.91,34678777.0],["2025-06-05",6.91,6.9396,6.8213,6.8706,29085304.0],["2025-06-06",6.8706,6.9199,6.8509,6.9001,25057355.0],["2025-06-09",6.9001,6.9199,6.8804,6.8804,25687506.0],["2025-06-10",6.8804,6.9396,6.7917,6.8509,30198732.0],["2025-06-11",6.8509,6.8706,6.8311,6.841,23150931.0],["2025-06-12",6.841,6.8706,6.8016,6.8509,33263920.0],["2025-06-13",6.8509,6.8706,6.7818,6.7917,75684408.0],["2025-06-16",6.7917,6.8016,6.7128,6.7227,34477284.0],["2025-06-17",6.7227,6.772,6.7128,6.7326,24907000.0],["2025-06-18",6.7326,6.7326,6.6734,6.7227,25284412.0],["2025-06-19",6.7227,6.7326,6.6931,6.7128,22745120.0],["2025-06-20",6.7128,6.7326,6.6734,6.6833,18232646.0],["2025-06-23",6.6833,6.7523,6.6636,6.7326,22124494.0],["2025-06-24",6.7326,6.7819,6.7227,6.772,21757636.0],["2025-06-25",6.772,6.7917070388793945,6.7326,6.7917,23096360.0],["2025-06-26",6.7917,6.8607,6.772,6.8311,32422592.0],["2025-06-27",6.8311,6.841,6.7818,6.7917,24628333.0],["2025-06-30",6.7917,6.8114,6.7621,6.772,22112802.0],["2025-07-01",6.772,6.7819,6.7326,6.772,26739342.0],["2025-07-02",6.772,6.7819,6.7326,6.7523,24106820.0],["2025-07-03",6.7523,6.8016,6.7424,6.772,36107420.0],["2025-07-04",6.772,6.7819,6.7424,6.7523,25489500.0],["2025-07-07",6.7523,6.772,6.7326,6.7424,22243180.0],["2025-07-08",6.7424,6.772,6.7326,6.7621,28211003.0],["2025-07-09",6.7621,6.9297,6.762135982513428,6.8213,73373907.0],["2025-07-10",6.8213,6.8607,6.7917,6.841,37931992.0],["2025-07-11",6.841,6.8607,6.8114,6.8213,45412600.0],["2025-07-14",6.8213,6.854,6.8143,6.8342,26501518.0],["2025-07-15",6.8342,6.8441,6.7747,6.7945,36250200.0],["2025-07-16",6.7945,6.8738,6.7846,6.8639,42748225.0],["2025-07-17",6.8639,6.9926,6.854,6.9629,66945951.0],["2025-07-18",6.9629,6.9827,6.8837,6.9332,35126660.0],["2025-07-21",6.9332,6.933201313018799,6.8837,6.9035,38002044.0],["2025-07-22",6.9035,6.9332,6.8738,6.9035,47944430.0],["2025-07-23",6.9035,6.9332,6.8639,6.8738,53004676.0],["2025-07-24",6.8738,7.0124,6.854,6.9827,70334257.0],["2025-07-25",6.9827,7.0025,6.9035,6.9431,47967220.0],["2025-07-28",6.9431,6.9629,6.9035,6.9332,38513753.0],["2025-07-29",6.9332,6.953010559082031,6.8738,6.953,41777996.0],["2025-07-30",6.953,6.9827,6.8738,6.9233,63453695.0],["2025-07-31",6.9233,6.9232964515686035,6.8143,6.8342,68203307.0],["2025-08-01",6.8342,6.9134,6.8243,6.8441,50366699.0],["2025-08-04",6.8441,6.9629,6.7846,6.8936,68017854.0],["2025-08-05",6.8936,6.953,6.8738,6.8936,37675785.0],["2025-08-06",6.8936,6.9134,6.8441,6.8639,34437835.0],["2025-08-07",6.8639,6.8837,6.844059944152832,6.8441,28500146.0],["2025-08-08",6.8441,6.8639,6.8342,6.854,24526312.0],["2025-08-11",6.854,6.8837,6.8342,6.8639,36701728.0],["2025-08-12",6.8639,6.8936,6.8441,6.8639,30338018.0],["2025-08-13",6.8639,6.8837,6.8441,6.8738,45788948.0],["2025-08-14",6.8738,6.8837,6.8243,6.8342,44757229.0],["2025-08-15",6.8342,6.8639,6.7945,6.854,40657237.0],["2025-08-18",6.854,6.8936,6.8441,6.8738,54804363.0],["2025-08-19",6.8738,6.9035,6.8639,6.8738,46126225.0],["2025-08-20",6.8738,6.8837,6.8342,6.8837,43797597.0],["2025-08-21",6.8837,6.953,6.883678436279297,6.8936,54702712.0],["2025-08-22",6.8936,6.9332,6.8639,6.9233,54652603.0],["2025-08-25",6.9233,6.982724666595459,6.9232964515686035,6.9827,67008791.0],["2025-08-26",6.9827,7.1907,6.982724666595459,7.1115,102515071.0],["2025-08-27",7.1115,7.1511,6.953,6.9629,98999144.0],["2025-08-28",6.9629,6.9926,6.8441,6.9431,77017388.0],["2025-08-29",6.9431,6.9827,6.7945,6.8143,137326872.0],["2025-09-01",6.8143,6.8441,6.7747,6.8044,87764100.0],["2025-09-02",6.8044,6.8143,6.7054,6.745,70134917.0],["2025-09-03",6.745,6.7747,6.7054,6.7153,49411069.0],["2025-09-04",6.7153,6.7252,6.6559,6.6955,53097524.0],["2025-09-05",6.6955,6.784632682800293,6.695491790771484,6.7846,50497377.0],["2025-09-08",6.7846,6.8441,6.7549,6.8342,65911959.0],["2025-09-09",6.8342,6.834156036376953,6.7648,6.7945,32166571.0],["2025-09-10",6.7945,6.8143,6.7549,6.7648,29467217.0],["2025-09-11",6.7648,6.8143,6.7351,6.8044,41473327.0],["2025-09-12",6.8044,6.8243,6.7549,6.7648,40483580.0],["2025-09-15",6.7648,6.7846,6.7351,6.7747,33678262.0],["2025-09-16",6.7747,6.8639,6.7648,6.8342,46333717.0],["2025-09-17",6.8342,6.8342,6.7846,6.8044,25961286.0],["2025-09-18",6.8044,6.8143,6.7153,6.745,48803347.0],["2025-09-19",6.745,6.7648,6.6856,6.7054,36175704.0],["2025-09-22",6.7054,6.7054,6.6559,6.6856,31343040.0],["2025-09-23",6.6856,6.685587406158447,6.5568,6.6658,44560000.0],["2025-09-24",6.6658,6.7153,6.6361,6.6856,29912701.0],["2025-09-25",6.6856,6.6856,6.6163,6.6262,25697304.0],["2025-09-26",6.6262,6.646,6.5865,6.6163,20973868.0],["2025-09-29",6.6163,6.646,6.5568,6.6361,29022900.0],["2025-09-30",6.6361,6.646,6.5964,6.6262,29576771.0],["2025-10-09",6.6262,6.715301036834717,6.62615966796875,6.7153,44038017.0],["2025-10-10",6.7153,6.745,6.6955,6.7351,32737856.0],["2025-10-13",6.7351,6.735110282897949,6.6163,6.6559,38737868.0],["2025-10-14",6.6559,6.7252,6.6558732986450195,6.6955,36091485.0],["2025-10-15",6.6955,6.7153,6.6559,6.6757,36706859.0],["2025-10-16",6.6757,6.6955,6.6262,6.646,32228760.0],["2025-10-17",6.646,6.6757,6.5865,6.5964,32981976.0],["2025-10-20",6.5964,6.6163,6.5865,6.6064,21266271.0],["2025-10-21",6.6064,6.646,6.5964,6.6262,24399906.0],["2025-10-22",6.6262,6.6757,6.6163,6.646,22819890.0],["2025-10-23",6.646,6.6559,6.6064,6.646,23160173.0],["2025-10-24",6.646,6.6856,6.6361,6.6757,27892085.0],["2025-10-27",6.6757,6.6757,6.6361,6.646,27174063.0],["2025-10-28",6.646,6.6559,6.6064,6.6163,29205133.0],["2025-10-29",6.6163,6.646,6.6064,6.6361,26083900.0],["2025-10-30",6.6361,6.6856,6.6163,6.646,37498522.0],["2025-10-31",6.646,6.6757,6.6361,6.6757,30728901.0],["2025-11-03",6.6757,6.7351,6.6658,6.7153,35916828.0],["2025-11-04",6.7153,6.715301036834717,6.6658,6.6856,24263324.0],["2025-11-05",6.6856,6.7153,6.6559,6.7054,23653300.0],["2025-11-06",6.7054,6.7846,6.6955,6.745,39117955.0],["2025-11-07",6.745,6.854,6.7252,6.8143,49967849.0],["2025-11-10",6.8143,6.9035,6.8143,6.8441,40500414.0],["2025-11-11",6.8441,6.8738,6.7945,6.8639,43650906.0],["2025-11-12",6.8639,6.8837,6.8143,6.8639,41689748.0],["2025-11-13",6.8639,6.8837,6.8243,6.8342,33614462.0],["2025-11-14",6.8342,6.8738,6.7945,6.8044,37917645.0],["2025-11-17",6.8044,6.804441928863525,6.7252,6.7549,35938427.0],["2025-11-18",6.7549,6.754919052124023,6.6361,6.6559,37673788.0],["2025-11-19",6.6559,6.6658,6.6064,6.6361,28377094.0],["2025-11-20",6.6361,6.6856,6.6163,6.6262,29101004.0],["2025-11-21",6.6262,6.6262,6.5172,6.5469,47898533.0],["2025-11-24",6.5469,6.566732406616211,6.5271,6.5667,31558064.0],["2025-11-25",6.5667,6.5964,6.5469,6.5568,25088664.0],["2025-11-26",6.5568,6.5964,6.5469,6.5568,22393461.0],["2025-11-27",6.5568,6.5766,6.5271,6.537,17747466.0],["2025-11-28",6.537,6.566732406616211,6.5172,6.5667,14944519.0],["2025-12-01",6.5667,6.586541175842285,6.537,6.5865,20958341.0],["2025-12-02",6.5865,6.586541175842285,6.537,6.5469,17873508.0],["2025-12-03",6.5469,6.5865,6.537,6.5667,21131576.0],["2025-12-04",6.5667,6.566732406616211,6.5172,6.5469,18493980.0],["2025-12-05",6.5469,6.566732406616211,6.4974,6.5667,27393480.0],["2025-12-08",6.5667,6.5766,6.5469,6.5568,19383426.0],["2025-12-09",6.5568,6.556827545166016,6.4677,6.4776,29539520.0],["2025-12-10",6.4776,6.4776,6.3884,6.4182,29495900.0],["2025-12-11",6.4182,6.4281,6.3587,6.3686,21290660.0],["2025-12-12",6.3686,6.37854528427124,6.3389,6.3785,34442535.0],["2025-12-15",6.3785,6.37854528427124,6.279499530792236,6.2795,34477400.0],["2025-12-16",6.2795,6.32902193069458,6.1705,6.329,40424840.0],["2025-12-17",6.329,6.32902193069458,6.2201,6.2993,26496018.0],["2025-12-18",6.2993,6.3587,6.2597,6.329,25876143.0],["2025-12-19",6.329,6.3587,6.3092,6.3488,24305216.0],["2025-12-22",6.3488,6.3686,6.3389,6.3488,21456257.0],["2025-12-23",6.3488,6.3587,6.2696,6.2795,21703779.0],["2025-12-24",6.2795,6.4281,6.2597,6.3984,40642086.0],["2025-12-25",6.3984,6.3984,6.3587,6.3884,18869929.0],["2025-12-26",6.3884,6.4182,6.3686,6.3785,17893681.0],["2025-12-29",6.3785,6.3884,6.3191,6.329,21686200.0],["2025-12-30",6.329,6.32902193069458,6.2894,6.2993,16106085.0],["2025-12-31",6.2993,6.3092,6.2696,6.2795,17129620.0],["2026-01-05",6.2795,6.3587,6.2696,6.3488,30317012.0],["2026-01-06",6.3488,6.37854528427124,6.3389,6.3785,30975609.0],["2026-01-07",6.3785,6.3884,6.3389,6.3389,23180360.0],["2026-01-08",6.3389,6.3984,6.3389,6.3785,26049679.0],["2026-01-09",6.3785,6.4083,6.3686,6.4083,31339790.0],["2026-01-12",6.4083,6.4677,6.3984,6.4578,40657432.0],["2026-01-13",6.4578,6.5073,6.4281,6.4479,46983937.0],["2026-01-14",6.4479,6.4974,6.3686,6.3884,53295313.0],["2026-01-15",6.3884,6.4182,6.3191,6.329,37346572.0],["2026-01-16",6.329,6.3488,6.2201,6.2399,48545350.0],["2026-01-19",6.2399,6.2795,6.2201,6.2597,30010578.0],["2026-01-20",6.2597,6.2993,6.2498,6.2894,34342869.0],["2026-01-21",6.2894,6.289403915405273,6.23,6.2399,36783800.0],["2026-01-22",6.2399,6.2894,6.2398810386657715,6.2498,32264522.0],["2026-01-23",6.2498,6.3587,6.249785900115967,6.2795,55055397.0],["2026-01-26",6.2795,6.4974,6.279499530792236,6.4677,117792940.0],["2026-01-27",6.4677,6.4776,6.3092,6.329,70798775.0],["2026-01-28",6.329,6.3587,6.2696,6.2894,56333729.0],["2026-01-29",6.2894,6.3092,6.2399,6.2993,45298989.0],["2026-01-30",6.2993,6.3092,6.2102,6.2399,40904679.0],["2026-02-02",6.2399,6.2597,6.1904,6.2003,34641857.0],["2026-02-03",6.2003,6.23,6.1904,6.2102,22885477.0],["2026-02-04",6.2102,6.2696,6.1904,6.2696,25809467.0],["2026-02-05",6.2696,6.2795,6.23,6.2597,24963120.0],["2026-02-06",6.2597,6.2894,6.2399,6.2498,23280785.0],["2026-02-09",6.2498,6.2795,6.249785900115967,6.2696,17196040.0],["2026-02-10",6.2696,6.3046,6.2649,6.2947,19863652.0],["2026-02-11",6.2947,6.294714450836182,6.274857521057129,6.2749,13741213.0],["2026-02-12",6.2749,6.2848,6.2153,6.2351,22055626.0],["2026-02-13",6.2351,6.2451,6.1954,6.1954,22857489.0],["2026-02-24",6.1954,6.2351,6.195428371429443,6.2153,18713263.0],["2026-02-25",6.2153,6.2649,6.2152862548828125,6.255,25142718.0],["2026-02-26",6.255,6.2848,6.2153,6.255,26429055.0],["2026-02-27",6.255,6.255000114440918,6.2351,6.2451,22773832.0],["2026-03-02",6.2451,6.3543,6.2054,6.3046,57485725.0],["2026-03-03",6.3046,6.3344,6.2451,6.255,47802472.0],["2026-03-04",6.255,6.255000114440918,6.0961,6.1259,51530884.0],["2026-03-05",6.1259,6.1855,6.116,6.1259,25126601.0],["2026-03-06",6.1259,6.2054,6.1061,6.1954,24251717.0],["2026-03-09",6.1954,6.2451,6.1359,6.1954,33314703.0],["2026-03-10",6.1954,6.2252,6.1756,6.1954,22248847.0],["2026-03-11",6.1954,6.22521448135376,6.1656,6.2252,24558253.0],["2026-03-12",6.2252,6.2351,6.1954,6.2153,24333972.0],["2026-03-13",6.2153,6.2351,6.1855,6.1855,26277946.0],["2026-03-16",6.1855,6.1954,6.1458,6.1656,24500840.0],["2026-03-17",6.1656,6.2252,6.1656,6.1656,30935801.0],["2026-03-18",6.1656,6.1756,6.1061,6.1458,32509029.0],["2026-03-19",6.1458,6.145785808563232,6.0664,6.0763,27493270.0],["2026-03-20",6.0763,6.116,5.9571,5.977,35616141.0],["2026-03-23",5.977,5.9770002365112305,5.6891,5.7089,50272127.0],["2026-03-24",5.7089,5.8082,5.7089,5.7884,25960581.0],["2026-03-25",5.7884,5.8281,5.788357257843018,5.8181,18307226.0],["2026-03-26",5.8181,5.8777,5.7685,5.7884,19524866.0],["2026-03-27",5.7884,5.8281,5.7089,5.8082,28381757.0],["2026-03-30",5.8082,5.80821418762207,5.7089,5.7884,25143769.0],["2026-03-31",5.7884,5.838,5.7685,5.7784,25301473.0],["2026-04-01",5.7784,5.8777,5.77842903137207,5.8678,32852299.0],["2026-04-02",5.8678,5.9075,5.838,5.8579,29981839.0],["2026-04-03",5.8579,5.8578572273254395,5.7189,5.7288,26539101.0],["2026-04-07",5.7288,5.7387,5.6494,5.6791,24062590.0],["2026-04-08",5.6791,5.7983,5.679142951965332,5.7884,31574663.0],["2026-04-09",5.7884,5.7884,5.6692,5.6791,30256864.0],["2026-04-10",5.6791,5.7387,5.6791,5.699,21524840.0],["2026-04-13",5.699,5.698999881744385,5.6096,5.6394,27037872.0],["2026-04-14",5.6394,5.6494,5.5699,5.6196,30325643.0],["2026-04-15",5.6196,5.6692,5.619571208953857,5.6494,29785086.0],["2026-04-16",5.6494,5.7486,5.6196,5.699,30089335.0],["2026-04-17",5.699,5.698999881744385,5.6295,5.6593,22412670.0],["2026-04-20",5.6593,5.6692,5.6295,5.6494,17679489.0],["2026-04-21",5.6494,5.6891,5.5997,5.6196,22001300.0],["2026-04-22",5.6196,5.619571208953857,5.5699,5.5898,23047395.0],["2026-04-23",5.5898,5.5898,5.5302,5.5401,28210620.0],["2026-04-24",5.5401,5.540143013000488,5.4607,5.5004,27484267.0],["2026-04-27",5.5004,5.500428676605225,5.3912,5.4309,30698109.0],["2026-04-28",5.4309,5.5104,5.421,5.4806,28041802.0],["2026-04-29",5.4806,5.5501,5.4607,5.5104,28265881.0],["2026-04-30",5.5104,5.5699,5.5004,5.5203,24411353.0],["2026-05-06",5.5203,5.5699,5.5004,5.5302,27068166.0],["2026-05-07",5.5302,5.56,5.4806,5.5203,26579392.0],["2026-05-08",5.5203,5.6494,5.5104,5.6394,45364865.0],["2026-05-11",5.6394,5.6593,5.5699,5.6295,45735398.0],["2026-05-12",5.6295,5.699,5.5898,5.6196,38428460.0],["2026-05-13",5.6196,5.619571208953857,5.5401,5.5699,29821474.0],["2026-05-14",5.5699,5.5799,5.4706,5.4706,29551964.0],["2026-05-15",5.4706,5.4905,5.3813,5.4011,31406005.0],["2026-05-18",5.4011,5.4011430740356445,5.3118,5.3614,25827280.0],["2026-05-19",5.3614,5.4011,5.3515,5.3912,19551812.0],["2026-05-20",5.3912,5.391214370727539,5.311785697937012,5.3118,23126296.0],["2026-05-21",5.3118,5.3714,5.2721,5.2919,37193299.0],["2026-05-22",5.2919,5.3019,5.1926,5.1926,32784071.0],["2026-05-25",5.1926,5.2224,5.1529,5.1728,30618918.0],["2026-05-26",5.1728,5.3118,5.1629,5.2224,31790314.0],["2026-05-27",5.2224,5.2522,5.0934,5.143,33567589.0],["2026-05-28",5.143,5.1926,5.1033,5.143,22799820.0],["2026-05-29",5.143,5.2919,5.143,5.2721,45816039.0],["2026-06-01",5.2721,5.2721,5.1827,5.2721,40915303.0],["2026-06-02",5.2721,5.2919,5.2026,5.2125,26603127.0],["2026-06-03",5.2125,5.2423,5.1629,5.2026,26261213.0],["2026-06-04",5.2026,5.2125,5.0735,5.1033,29120114.0],["2026-06-05",5.1033,5.2224,5.0934,5.1529,33549494.0],["2026-06-08",5.1529,5.2026,5.0536,5.0636,34911685.0],["2026-06-09",5.0636,5.0934,5.004,5.0239,28832723.0],["2026-06-10",5.0239,5.0437,4.9444,4.9742,42772683.0],["2026-06-11",4.9742,4.9841,4.7856,4.8551,70189686.0],["2026-06-12",4.8551,4.974214553833008,4.6863,4.9742,204227782.0],["2026-06-15",4.9742,5.0139,4.8451,4.8948,111082765.0],["2026-06-16",4.8948,4.8948,4.7359,4.7558,64434097.0],["2026-06-17",4.7558,4.7558,4.6565,4.6565,54961250.0],["2026-06-18",4.6565,4.7161,4.6069,4.6168,50155785.0],["2026-06-22",4.6168,4.6168,4.448,4.5473,66514719.0],["2026-06-23",4.5473,4.6962,4.547285556793213,4.587,60718002.0],["2026-06-24",4.587,4.67,4.5,4.52,55640260.0],["2026-06-25",4.52,4.53,4.38,4.46,59028820.0],["2026-06-26",4.46,4.47,4.309999942779541,4.31,49316962.0],["2026-06-29",4.31,4.49,4.18,4.43,84869133.0],["2026-06-30",4.43,4.429999828338623,4.28,4.34,51651142.0],["2026-07-01",4.34,4.51,4.31,4.48,70524530.0],["2026-07-02",4.48,4.61,4.45,4.53,72617985.0],["2026-07-03",4.53,4.65,4.53000020980835,4.61,61828763.0],["2026-07-06",4.61,4.68,4.56,4.63,75084100.0],["2026-07-07",4.63,4.630000114440918,4.45,4.47,50984475.0],["2026-07-08",4.47,4.68,4.46999979019165,4.54,77779676.0],["2026-07-09",4.54,4.6,4.43,4.48,53338281.0],["2026-07-10",4.48,4.63,4.41,4.58,72494392.0],["2026-07-13",4.58,4.69,4.57,4.68,75910880.0],["2026-07-14",4.68,4.87,4.62,4.81,91847866.0],["2026-07-15",4.81,4.97,4.78,4.93,88543000.0],["2026-07-16",4.93,5.23,4.9,5.19,156702954.0],["2026-07-17",5.19,5.23,5.06,5.09,114853188.0],["2026-07-20",5.09,5.23,5.0,5.22,117590923.0],["2026-07-21",5.22,5.34,5.12,5.14,109429516.0],["2026-07-22",5.14,5.2,5.09,5.18,84427619.0],["2026-07-23",5.18,5.21,5.09,5.12,55817151.0],["2026-07-24",5.12,5.16,4.97,4.98,53041872.0],["2026-07-27",4.98,5.09,4.96,5.07,54038561.0],["2026-07-28",5.07,5.08,4.97,5.05,55199275.0],["2026-07-29",5.05,5.17,5.02,5.15,55150434.0],["2026-07-30",5.15,5.24,5.13,5.22,48667270.0],["2026-07-31",5.22,5.21999979019165,5.13,5.18,51987511.0],["2026-08-03",5.18,5.28,5.15,5.25,44641780.0],["2026-08-04",5.25,5.28,5.2,5.22,42585004.0],["2026-08-05",5.22,5.22,5.04,5.06,68408221.0],["2026-08-06",5.06,5.09,4.88,4.9,66130555.0],["2026-08-07",4.9,5.05,4.83,5.04,72025533.0],["2026-08-10",5.04,5.14,5.01,5.02,56411257.0],["2026-08-11",5.02,5.08,4.96,4.98,42667026.0],["2026-08-12",4.98,5.04,4.94,4.97,43311340.0],["2026-08-13",4.97,5.07,4.9,5.02,66602921.0],["2026-08-14",5.02,5.04,4.94,4.96,45240101.0],["2026-08-17",4.96,4.960000038146973,4.85,4.95,42765706.0],["2026-08-18",4.95,4.97,4.88,4.89,41010932.0],["2026-08-19",4.89,4.92,4.85,4.89,39321576.0],["2026-08-20",4.89,5.08,4.889999866485596,5.03,84897187.0],["2026-08-21",5.03,5.03000020980835,4.8,4.82,78708640.0],["2026-08-24",4.82,4.84,4.76,4.81,43494870.0],["2026-08-25",4.81,4.91,4.78,4.9,46529020.0],["2026-08-26",4.9,5.0,4.89,4.96,50305100.0],["2026-08-27",4.96,4.960000038146973,4.85,4.95,40080780.0],["2026-08-28",4.95,4.95,4.9,4.93,21483600.0],["2026-08-31",4.93,4.93,4.85,4.87,40032200.0],["2026-09-01",4.87,5.08,4.869999885559082,4.98,59961993.0],["2026-09-02",4.98,4.99,4.89,4.91,40300300.0],["2026-09-03",4.91,4.95,4.89,4.92,27605900.0],["2026-09-04",4.92,4.98,4.92,4.92,32296760.0],["2026-09-07",4.92,4.96,4.91,4.94,30592436.0],["2026-09-08",4.94,5.07,4.93,5.06,54450290.0],["2026-09-09",5.06,5.06,4.98,4.99,29921700.0],["2026-09-10",4.99,5.03,4.92,5.0,36701578.0],["2026-09-11",5.0,5.0,4.87,4.89,47880200.0],["2026-09-14",4.89,4.95,4.85,4.95,31318193.0]]}