{"t":"002378.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",10.1786,10.718,10.0455,10.1786,12409831.0],["2010-08-23",10.1786,10.641,10.0701,10.4308,10383100.0],["2010-08-24",10.4308,10.5884,10.1681,10.3012,7844634.0],["2010-08-25",10.3012,10.6235,10.1191,10.1226,11285976.0],["2010-08-26",10.1226,10.3328,9.8074,10.0736,8537695.0],["2010-08-27",10.0736,10.2522,9.9229,10.1821,6656156.0],["2010-08-30",10.1821,11.0333,10.182137489318848,10.8546,18817214.0],["2010-08-31",10.8546,11.4081,10.6375,10.9597,22468537.0],["2010-09-01",10.9597,11.0403,10.3608,10.5604,13045396.0],["2010-09-02",10.5604,10.9632,10.5079,10.7951,11196023.0],["2010-09-03",10.7951,11.1313,10.725,10.9177,11198987.0],["2010-09-06",10.9177,11.3485,10.683,10.7356,13753737.0],["2010-09-07",10.7356,10.8266,10.4694,10.7986,7770601.0],["2010-09-08",10.7986,11.6743,10.683,11.366,27150918.0],["2010-09-09",11.366,11.8914,11.0753,11.5727,27649091.0],["2010-09-10",11.5727,11.8389,11.296,11.5166,19009460.0],["2010-09-13",11.5166,11.6567,11.31,11.5131,12870764.0],["2010-09-14",11.5131,12.014,11.4361,11.6182,16703349.0],["2010-09-15",11.6182,11.7548,10.8511,11.0403,12254884.0],["2010-09-16",11.0403,11.2049,10.4343,10.5884,10507946.0],["2010-09-17",10.5884,10.8581,10.3783,10.6375,8711185.0],["2010-09-20",10.6375,10.7391,9.9335,10.0841,7834517.0],["2010-09-21",10.0841,10.2522,9.8704,9.993,4926534.0],["2010-09-27",9.993,9.993,9.992998123168945,9.993,0.0],["2010-09-28",9.993,10.99124526977539,9.992998123168945,10.9912,20159406.0],["2010-09-29",10.9912,11.1979,10.6865,10.725,15125440.0],["2010-09-30",10.725,11.4886,10.4378,11.352,14693863.0],["2010-10-08",11.352,12.4343,11.352014541625977,11.9335,20438347.0],["2010-10-11",11.9335,12.5919,11.6988,11.7828,20629492.0],["2010-10-12",11.7828,12.5394,11.5412,12.2592,19563655.0],["2010-10-13",12.2592,12.5919,11.8389,12.063,14643408.0],["2010-10-14",12.063,12.3468,11.7338,11.7933,15669222.0],["2010-10-15",11.7933,12.5919,11.2084,12.1891,22202432.0],["2010-10-18",12.1891,12.5324,11.0788,11.1839,16829446.0],["2010-10-19",11.1839,11.5692,11.0158,11.4361,8314818.0],["2010-10-20",11.4361,11.4466,10.7881,11.1559,11586627.0],["2010-10-21",11.1559,12.0841,11.155868530273438,11.7128,13539318.0],["2010-10-22",11.7128,12.8827,11.3835,12.8827,29946176.0],["2010-10-25",12.8827,14.1436,12.882662773132324,13.8109,37349845.0],["2010-10-26",13.8109,14.8862,13.4501,14.0631,33106047.0],["2010-10-27",14.0631,14.1856,13.31,13.5201,18759514.0],["2010-10-28",13.5201,14.8722,13.2399,14.8722,40927081.0],["2010-10-29",14.8722,16.345,13.2869,16.345,42915743.0],["2010-11-01",16.345,17.5752,15.7826,17.1534,31163399.0],["2010-11-02",17.1534,17.8564,16.51367950439453,16.5137,29679015.0],["2010-11-03",16.5137,17.4311,15.1217,15.2904,23551444.0],["2010-11-04",15.2904,16.1657,14.5347,15.7474,22779749.0],["2010-11-05",15.7474,16.4117,15.2553,15.4662,14533820.0],["2010-11-08",15.4662,15.6419,14.8019,15.547,12295197.0],["2010-11-09",15.547,15.9232,15.1674,15.5646,11200979.0],["2010-11-10",15.5646,16.7316,15.3256,16.2571,16989593.0],["2010-11-11",16.2571,16.6929,15.694676399230957,15.6947,17263955.0],["2010-11-12",15.6947,15.7123,14.1481,14.1586,15013928.0],["2010-11-15",14.1586,14.6823,13.3923,14.2324,11216563.0],["2010-11-16",14.2324,14.2359,12.9389,12.9881,10161359.0],["2010-11-17",12.9881,13.424,12.4784,12.967,9300811.0],["2010-11-18",12.967,13.4732,12.967000961303711,13.3501,9479821.0],["2010-11-19",13.3501,13.6208,13.0057,13.4697,9859444.0],["2010-11-22",13.4697,14.0602,13.2341,13.8809,13344736.0],["2010-11-23",13.8809,13.880911827087402,13.0338,13.2869,8714032.0],["2010-11-24",13.2869,14.0075,13.1568,13.5927,9222694.0],["2010-11-25",13.5927,13.5927,13.592679977416992,13.5927,0.0],["2010-11-26",13.5927,13.663,13.2166,13.2939,6497459.0],["2010-11-29",13.2939,13.3044,12.9002,12.9881,6104516.0],["2010-11-30",12.9881,13.315,12.1621,13.1744,8834256.0],["2010-12-01",13.1744,13.445,12.9037,13.2482,7545691.0],["2010-12-02",13.2482,14.0531,13.248205184936523,13.663,14655633.0],["2010-12-03",13.663,13.662980079650879,13.1111,13.3747,7058105.0],["2010-12-06",13.3747,13.67,13.1287,13.2693,4639926.0],["2010-12-07",13.2693,13.6911,12.9002,13.5681,7130390.0],["2010-12-08",13.5681,13.779,13.3958,13.4275,6106614.0],["2010-12-09",13.4275,13.427473068237305,12.87209415435791,12.8721,5061893.0],["2010-12-10",12.8721,13.4978,12.6542,13.2201,5760679.0],["2010-12-13",13.2201,13.6981,13.1533,13.6911,9086799.0],["2010-12-14",13.6911,13.8317,13.5856,13.7087,7125708.0],["2010-12-15",13.7087,13.8528,13.5857,13.5962,7785505.0],["2010-12-16",13.5962,13.6032,13.3853,13.4099,4682956.0],["2010-12-17",13.4099,14.1938,13.3572,14.0531,15092038.0],["2010-12-20",14.0531,14.3625,13.3607,13.9301,11265563.0],["2010-12-21",13.9301,14.2324,13.5856,13.9723,8572080.0],["2010-12-22",13.9723,14.3625,13.8317,14.0075,8493508.0],["2010-12-23",14.0075,14.00745677947998,13.5435,13.5751,4566832.0],["2010-12-24",13.5751,13.6384,13.1463,13.199,4212174.0],["2010-12-27",13.199,13.6384,12.4784,12.6471,5006570.0],["2010-12-28",12.6471,12.6612,11.9863,12.1726,4533682.0],["2010-12-29",12.1726,12.6823,12.172602653503418,12.38,2904613.0],["2010-12-30",12.38,12.6471,12.2359,12.5487,3326596.0],["2010-12-31",12.5487,13.2517,12.5136,13.1709,6053702.0],["2011-01-04",13.1709,13.9477,13.170873641967773,13.8598,10963404.0],["2011-01-05",13.8598,13.859824180603027,13.3783,13.4486,6211839.0],["2011-01-06",13.4486,13.7473,13.3923,13.4626,3468998.0],["2011-01-07",13.4626,13.462623596191406,12.9986,13.0584,4107519.0],["2011-01-10",13.0584,13.2869,12.612,12.6717,3186573.0],["2011-01-11",12.6717,12.7948,12.3202,12.6225,2324829.0],["2011-01-12",12.6225,12.8651,12.4503,12.626,2020480.0],["2011-01-13",12.626,12.8299,12.4784,12.5487,1523761.0],["2011-01-14",12.5487,12.548712730407715,12.1269,12.2113,2521690.0],["2011-01-17",12.2113,12.4081,11.8316,11.9547,2630030.0],["2011-01-18",11.9547,12.1269,11.7789,12.025,1545676.0],["2011-01-19",12.025,12.496,11.9758,12.4397,2873709.0],["2011-01-20",12.4397,12.43974494934082,11.4942,11.5926,3813019.0],["2011-01-21",11.5926,11.7367,11.2481,11.5293,2423051.0],["2011-01-24",11.5293,11.6699,10.7842,10.9388,3443013.0],["2011-01-25",10.9388,11.1462,10.5451,10.6225,2081534.0],["2011-01-26",10.6225,10.8966,10.619,10.7982,1275417.0],["2011-01-27",10.7982,11.1954,10.7174,11.1321,2063854.0],["2011-01-28",11.1321,11.2411,11.0408,11.1919,1621040.0],["2011-01-31",11.1919,11.452,11.0829,11.3958,2027984.0],["2011-02-01",11.3958,11.916,11.39577579498291,11.7578,2949692.0],["2011-02-09",11.7578,11.8562,11.2728,11.3009,2466380.0],["2011-02-10",11.3009,11.5399,11.1778,11.5364,1984304.0],["2011-02-11",11.5364,11.9512,11.536376953125,11.6313,3094429.0],["2011-02-14",11.6313,12.2605,11.631284713745117,12.0812,5074245.0],["2011-02-15",12.0812,12.7245,11.9582,12.2148,6998492.0],["2011-02-16",12.2148,12.605,12.0918,12.5487,5315541.0],["2011-02-17",12.5487,13.1744,12.548712730407715,12.6366,8342562.0],["2011-02-18",12.6366,12.636589050292969,12.2324,12.3765,3937702.0],["2011-02-21",12.3765,12.5487,12.1656,12.489,3370777.0],["2011-02-22",12.489,12.8475,12.2675,12.2886,6586811.0],["2011-02-23",12.2886,12.4151,12.0882,12.3132,3409853.0],["2011-02-24",12.3132,12.6085,12.155,12.3765,3367998.0],["2011-02-25",12.3765,12.5487,12.1269,12.496,3724741.0],["2011-02-28",12.496,13.199,12.495985984802246,13.0584,9678385.0],["2011-03-01",13.0584,13.5259,12.9635,13.2693,10292932.0],["2011-03-02",13.2693,13.269295692443848,12.9037,12.974,5236784.0],["2011-03-03",12.974,13.2341,12.6577,12.7209,4665692.0],["2011-03-04",12.7209,12.9705,12.5487,12.8299,3256154.0],["2011-03-07",12.8299,13.1779,12.8229,13.09,5076081.0],["2011-03-08",13.09,13.3923,13.0057,13.3396,7068391.0],["2011-03-09",13.3396,13.4802,13.1111,13.1498,5975608.0],["2011-03-10",13.1498,13.2095,12.6893,12.7491,4845430.0],["2011-03-11",12.7491,12.7912,12.5311,12.5944,3679265.0],["2011-03-14",12.5944,12.594407081604004,12.2324,12.3554,3562491.0],["2011-03-15",12.3554,12.5276,12.0355,12.2042,3937265.0],["2011-03-16",12.2042,13.1568,12.155,12.9389,7484334.0],["2011-03-17",12.9389,12.938880920410156,12.3659,12.4151,4917689.0],["2011-03-18",12.4151,12.7139,12.415140151977539,12.496,2142454.0],["2011-03-21",12.496,12.6506,12.3378,12.3941,1882004.0],["2011-03-22",12.3941,12.5487,12.2288,12.4749,1886778.0],["2011-03-23",12.4749,12.6858,12.3765,12.6682,2618226.0],["2011-03-24",12.6682,12.9951,12.668222427368164,12.6753,4531976.0],["2011-03-25",12.6753,13.0408,12.5839,12.9283,6121642.0],["2011-03-28",12.9283,14.0532,12.8334,13.6735,16854403.0],["2011-03-29",13.6735,13.673527717590332,13.0408,13.1428,9299713.0],["2011-03-30",13.1428,13.902,13.0092,13.5224,14493525.0],["2011-03-31",13.5224,14.6437,13.1814,14.3695,25111119.0],["2011-04-01",14.3695,14.4117,13.8317,14.1129,13230703.0],["2011-04-06",14.1129,14.4117,13.5962,14.2254,12479615.0],["2011-04-07",14.2254,14.2992,13.8844,13.9582,6942390.0],["2011-04-08",13.9582,14.2324,13.8352,14.1164,8602240.0],["2011-04-11",14.1164,14.4082,13.9407,13.9477,9575589.0],["2011-04-12",13.9477,13.947697639465332,13.2447,13.3361,8929902.0],["2011-04-13",13.3361,13.336080551147461,12.9002,13.2623,4896151.0],["2011-04-14",13.2623,13.3537,13.076,13.2588,4095252.0],["2011-04-15",13.2588,13.8809,13.25875186920166,13.5786,6480572.0],["2011-04-18",13.5786,13.9407,13.578619003295898,13.6735,5572798.0],["2011-04-19",13.6735,13.673527717590332,12.8651,12.8686,7945930.0],["2011-04-20",12.8686,13.1814,12.8299,12.9565,3219351.0],["2011-04-21",12.9565,13.2377,12.956457138061523,13.1357,3587672.0],["2011-04-22",13.1357,13.2306,12.9846,13.0478,2551515.0],["2011-04-25",13.0478,13.1814,12.6717,12.7245,2884694.0],["2011-04-26",12.7245,12.9951,12.6366,12.8334,2646545.0],["2011-04-27",12.8334,13.0022,12.1269,12.2324,4255154.0],["2011-04-28",12.2324,12.4046,11.7754,11.8633,3897959.0],["2011-04-29",11.8633,12.1937,11.6383,12.1867,2241145.0],["2011-05-03",12.1867,12.1867,12.186661720275879,12.1867,0.0],["2011-05-04",12.1867,12.7772,11.916,11.9898,5025922.0],["2011-05-05",11.9898,11.98981761932373,11.2552,11.5012,5511295.0],["2011-05-06",11.5012,11.8457,11.1075,11.5364,4744217.0],["2011-05-09",11.5364,11.6418,11.3887,11.4309,4072187.0],["2011-05-10",11.4309,11.7403,11.430927276611328,11.6699,4194561.0],["2011-05-11",11.6699,11.691,11.4239,11.4696,2826155.0],["2011-05-12",11.4696,11.469593048095703,11.0126,11.0302,3285050.0],["2011-05-13",11.0302,11.4098,10.9072,11.3712,3387605.0],["2011-05-16",11.3712,11.3712,11.371170997619629,11.3712,0.0],["2011-05-17",11.3712,11.7719,10.9002,11.4942,4659504.0],["2011-05-18",11.4942,11.6981,11.2481,11.5575,2749312.0],["2011-05-19",11.5575,11.7227,11.3641,11.3712,1922822.0],["2011-05-20",11.3712,11.5996,11.371170997619629,11.5012,2525954.0],["2011-05-23",11.5012,11.6207,10.9353,10.9494,2751060.0],["2011-05-24",10.9494,11.459,10.7209,11.2446,2598554.0],["2011-05-25",11.2446,11.3817,10.9775,10.9845,2477355.0],["2011-05-26",10.9845,11.2446,10.8966,10.9142,2137337.0],["2011-05-27",10.9142,10.9845,10.5627,10.633,1868344.0],["2011-05-30",10.633,10.8705,10.4912,10.7358,1377225.0],["2011-05-31",10.7358,10.9839,10.6401,10.9414,1706114.0],["2011-06-01",10.9414,11.0831,10.8457,10.9733,1542824.0],["2011-06-02",10.9733,10.97326946258545,10.6401,10.8528,2345220.0],["2011-06-03",10.8528,11.0512,10.7464,10.9555,2716815.0],["2011-06-07",10.9555,11.2887,10.8847,11.2533,5307559.0],["2011-06-08",11.2533,11.31,11.0477,11.2001,5272859.0],["2011-06-09",11.2001,11.5971,10.9166,11.3773,11997986.0],["2011-06-10",11.3773,11.37732219696045,10.5621,10.8811,7211487.0],["2011-06-13",10.8811,11.1399,10.6507,10.9485,3936251.0],["2011-06-14",10.9485,10.9485,10.948457717895508,10.9485,0.0],["2011-06-15",10.9485,10.9485,10.948457717895508,10.9485,0.0],["2011-06-16",10.9485,10.9485,10.948457717895508,10.9485,0.0],["2011-06-17",10.9485,10.948457717895508,10.0234,10.0305,3017710.0],["2011-06-20",10.0305,10.0517,9.8816,9.956,2221393.0],["2011-06-21",9.956,10.0624,9.8249,9.9667,2837775.0],["2011-06-22",9.9667,10.1014,9.8355,10.0553,4001220.0],["2011-06-23",10.0553,10.1014,9.676,9.9419,12298153.0],["2011-06-24",9.9419,10.2892,9.7859,10.236,12888028.0],["2011-06-27",10.236,10.47,10.1084,10.392,8893162.0],["2011-06-28",10.392,10.5621,10.3176,10.4558,8205090.0],["2011-06-29",10.4558,10.4735,10.1545,10.1581,7318225.0],["2011-06-30",10.1581,10.3495,10.1049,10.2998,6738487.0],["2011-07-01",10.2998,10.4877,10.2998,10.3707,6767035.0],["2011-07-04",10.3707,11.1718,10.3707,11.0442,15545979.0],["2011-07-05",11.0442,11.044157028198242,10.8528,10.9662,8658574.0],["2011-07-06",10.9662,11.4518,10.9166,11.2355,14024363.0],["2011-07-07",11.2355,11.4376,11.0938,11.193,8418992.0],["2011-07-08",11.193,11.2923,11.0512,11.0938,5447244.0],["2011-07-11",11.0938,11.2781,11.0052,11.1611,3962259.0],["2011-07-12",11.1611,11.161116600036621,10.6862,10.7004,7181358.0],["2011-07-13",10.7004,11.0442,10.6791,10.9662,5156842.0],["2011-07-14",10.9662,11.4128,10.966179847717285,11.3135,9868060.0],["2011-07-15",11.3135,11.6077,11.31352424621582,11.5191,12531945.0],["2011-07-18",11.5191,11.7318,11.271,11.3064,8840473.0],["2011-07-19",11.3064,11.512,11.2356,11.395,6935008.0],["2011-07-20",11.395,11.5368,11.2214,11.3312,4687397.0],["2011-07-21",11.3312,11.3667,11.0229,11.0477,4440207.0],["2011-07-22",11.0477,11.1753,11.0229,11.0548,3341704.0],["2011-07-25",11.0548,11.0548,11.054786682128906,11.0548,0.0],["2011-07-26",11.0548,11.0548,11.054786682128906,11.0548,0.0],["2011-07-27",11.0548,11.0548,11.054786682128906,11.0548,0.0],["2011-07-28",11.0548,11.054786682128906,10.0234,10.4912,15472860.0],["2011-07-29",10.4912,10.491238594055176,10.0411,10.0411,9879110.0],["2011-08-01",10.0411,10.2219,10.0234,10.1368,5192525.0],["2011-08-02",10.1368,10.136805534362793,9.6973,9.995,6247779.0],["2011-08-03",9.995,10.4381,9.7895,10.2502,7407002.0],["2011-08-04",10.2502,10.3955,10.2148,10.2963,4395674.0],["2011-08-05",10.2963,10.4097,9.8816,10.3388,7685644.0],["2011-08-08",10.3388,10.7748,9.8781,10.7712,16554096.0],["2011-08-09",10.7712,10.771241188049316,9.9312,10.5125,12399316.0],["2011-08-10",10.5125,11.1788,10.512504577636719,10.7145,16622153.0],["2011-08-11",10.7145,11.3986,10.4168,11.3064,20472961.0],["2011-08-12",11.3064,11.6183,11.1576,11.1647,17733515.0],["2011-08-15",11.1647,11.3419,11.1186,11.2462,8963697.0],["2011-08-16",11.2462,11.3277,10.9449,11.0158,9676864.0],["2011-08-17",11.0158,11.0902,10.8031,10.9166,5810155.0],["2011-08-18",10.9166,11.3242,10.8847,10.9662,7817139.0],["2011-08-19",10.9662,10.966179847717285,10.4274,10.6047,6673555.0],["2011-08-22",10.6047,10.789,10.4026,10.4487,5272038.0],["2011-08-23",10.4487,10.6259,10.4204,10.6117,4478320.0],["2011-08-24",10.6117,10.828,10.5267,10.5798,5393538.0],["2011-08-25",10.5798,10.8811,10.3778,10.8457,8787394.0],["2011-08-26",10.8457,11.0335,10.7748,10.9874,8385028.0],["2011-08-29",10.9874,11.0938,10.8138,11.0158,6318455.0],["2011-08-30",11.0158,11.1611,10.7393,10.7393,6524497.0],["2011-08-31",10.7393,10.8634,10.4841,10.633,3803696.0],["2011-09-01",10.633,10.7393,10.4841,10.4912,2646147.0],["2011-09-02",10.4912,10.555,10.2786,10.3672,2760430.0],["2011-09-05",10.3672,10.3672,10.367186546325684,10.3672,0.0],["2011-09-06",10.3672,10.367186546325684,9.9596,10.0234,3775090.0],["2011-09-07",10.0234,10.2644,10.023385047912598,10.1758,6368141.0],["2011-09-08",10.1758,10.3282,10.034,10.0447,4805322.0],["2011-09-09",10.0447,10.19,9.8533,9.9064,3822850.0],["2011-09-13",9.9064,9.906424522399902,9.4988,9.5662,4478799.0],["2011-09-14",9.5662,9.7469,9.4067,9.7327,3109535.0],["2011-09-15",9.7327,9.9171,9.6796,9.6831,3185741.0],["2011-09-16",9.6831,9.8284,9.6193,9.6371,2777106.0],["2011-09-19",9.6371,9.637052536010742,9.3216,9.3429,3208387.0],["2011-09-20",9.3429,9.4669,9.2507,9.3854,2341617.0],["2011-09-21",9.3854,9.8852,9.3535,9.8001,4927036.0],["2011-09-22",9.8001,9.800092697143555,9.4634,9.6087,4135287.0],["2011-09-23",9.6087,9.6583,9.2507,9.5059,2818569.0],["2011-09-26",9.5059,9.6725,9.2153,9.3039,3591933.0],["2011-09-27",9.3039,9.5236,9.303884506225586,9.4634,3265748.0],["2011-09-28",9.4634,9.6583,9.35,9.3889,3070529.0],["2011-09-29",9.3889,9.3925,9.1479,9.1763,3140511.0],["2011-09-30",9.1763,9.311,8.9707,9.0239,2443116.0],["2011-10-10",9.0239,9.1267,8.6198,8.6517,3643062.0],["2011-10-11",8.6517,8.9849,8.1094,8.3115,5135946.0],["2011-10-12",8.3115,8.6836,8.113,8.6659,4157205.0],["2011-10-13",8.6659,8.914,8.6057,8.79,3765062.0],["2011-10-14",8.79,9.3216,8.6411,9.2224,8171454.0],["2011-10-17",9.2224,9.3181,9.1089,9.1727,4822745.0],["2011-10-18",9.1727,9.172744750976562,8.7403,8.7403,4306205.0],["2011-10-19",8.7403,8.8679,8.6127,8.634,2721781.0],["2011-10-20",8.634,8.8573,8.4107,8.634,4122822.0],["2011-10-21",8.634,8.7084,8.152,8.2229,4723508.0],["2011-10-24",8.2229,8.5419,8.0811,8.4993,3178323.0],["2011-10-25",8.4993,9.3039,8.499319076538086,9.1019,9561814.0],["2011-10-26",9.1019,9.3039,8.9353,9.1125,8488368.0],["2011-10-27",9.1125,9.2862,9.0522,9.1373,6051996.0],["2011-10-28",9.1373,9.5981,9.137303352355957,9.3252,10707460.0],["2011-10-31",9.3252,9.35,9.1657,9.3429,6369935.0],["2011-11-01",9.3429,9.4279,9.1798,9.35,6985864.0],["2011-11-02",9.35,9.587432861328125,9.1125,9.5874,7958329.0],["2011-11-03",9.5874,9.9525,9.4634,9.5662,11798472.0],["2011-11-04",9.5662,9.9171,9.566165924072266,9.6902,7965094.0],["2011-11-07",9.6902,9.690217971801758,9.4634,9.5024,6216683.0],["2011-11-08",9.5024,9.6229,9.4315,9.4492,3786005.0],["2011-11-09",9.4492,9.6548,9.3925,9.63,4605120.0],["2011-11-10",9.63,9.629963874816895,9.3571,9.3748,4442032.0],["2011-11-11",9.3748,9.4917,9.3181,9.3748,3025331.0],["2011-11-14",9.3748,9.6619,9.374772071838379,9.6016,5206640.0],["2011-11-15",9.6016,9.7824,9.5343,9.6229,4682498.0],["2011-11-16",9.6229,9.669,9.1869,9.272,5257228.0],["2011-11-17",9.272,9.3925,9.2507,9.2649,2589015.0],["2011-11-18",9.2649,9.264897346496582,8.7758,8.8006,4903173.0],["2011-11-21",8.8006,9.0203,8.7651,8.9495,2512653.0],["2011-11-22",8.9495,8.94945240020752,8.7049,8.8006,2402683.0],["2011-11-23",8.8006,8.8786,8.712,8.7226,2206276.0],["2011-11-24",8.7226,8.7864,8.517,8.7262,2901706.0],["2011-11-25",8.7262,9.2082,8.726157188415527,8.9246,9491099.0],["2011-11-28",8.9246,9.1408,8.797,9.0558,6765179.0],["2011-11-29",9.0558,9.2082,8.9849,9.1408,5738480.0],["2011-11-30",9.1408,9.140846252441406,8.4639,8.5596,5494065.0],["2011-12-01",8.5596,9.1444,8.559576034545898,9.1019,11926954.0],["2011-12-02",9.1019,9.101858139038086,8.7581,8.8927,5907925.0],["2011-12-05",8.8927,8.892743110656738,8.471,8.4887,4156718.0],["2011-12-06",8.4887,8.5773,8.3717,8.5348,2384478.0],["2011-12-07",8.5348,8.6411,8.4816,8.5277,1767318.0],["2011-12-08",8.5277,8.6411,8.3859,8.4887,3172930.0],["2011-12-09",8.4887,8.556,8.4001,8.4213,1643826.0],["2011-12-12",8.4213,8.4922,8.4036,8.4178,1658766.0],["2011-12-13",8.4178,8.417800903320312,8.112988471984863,8.113,2829819.0],["2011-12-14",8.113,8.315,8.0137,8.0208,2481515.0],["2011-12-15",8.0208,8.020835876464844,7.312,7.3758,5614515.0],["2011-12-16",7.3758,7.6593,7.3439,7.6451,2658175.0],["2011-12-19",7.6451,7.645135402679443,7.3368,7.5778,3083184.0],["2011-12-20",7.5778,7.7196,7.4786,7.631,2678707.0],["2011-12-21",7.631,7.794,7.436,7.4502,3041615.0],["2011-12-22",7.4502,7.7125,7.2304,7.5955,3433770.0],["2011-12-23",7.5955,7.8082,7.4963,7.7692,4504190.0],["2011-12-26",7.7692,8.1024,7.6629,7.8684,4162503.0],["2011-12-27",7.8684,7.9748,7.7089,7.716,2885235.0],["2011-12-28",7.716,7.9393,7.5884,7.9251,3200441.0],["2011-12-29",7.9251,8.0173,7.8117,7.8365,2501010.0],["2011-12-30",7.8365,8.191,7.8365302085876465,8.0456,3631032.0],["2012-01-04",8.0456,8.1874,7.7975,7.8011,2550579.0],["2012-01-05",7.8011,7.80108642578125,7.195,7.2553,3573528.0],["2012-01-06",7.2553,7.475,7.2127,7.4644,2417825.0],["2012-01-09",7.4644,7.9996,7.3368,7.9925,4653456.0],["2012-01-10",7.9925,8.4107,7.911,8.3363,8977053.0],["2012-01-11",8.3363,8.3894,8.1874,8.2973,5918850.0],["2012-01-12",8.2973,8.6021,8.1449,8.4603,8173422.0],["2012-01-13",8.4603,8.7332,8.2051,8.4001,9875299.0],["2012-01-16",8.4001,8.400078773498535,7.7975,7.7975,4518953.0],["2012-01-17",7.7975,8.5773,7.7586,8.5773,9134959.0],["2012-01-18",8.5773,9.2082,8.4532,8.4887,15341401.0],["2012-01-19",8.4887,9.0735,8.3575,9.07,10791723.0],["2012-01-20",9.07,9.069958686828613,8.7191,8.8006,7559585.0],["2012-01-30",8.8006,8.8963,8.6411,8.6482,5536700.0],["2012-01-31",8.6482,8.8077,8.5631,8.6836,4557922.0],["2012-02-01",8.6836,8.7403,8.2937,8.3256,5203832.0],["2012-02-02",8.3256,8.6269,8.325647354125977,8.6198,4881234.0],["2012-02-03",8.6198,8.7191,8.5135,8.6765,4600406.0],["2012-02-06",8.6765,8.8112,8.5702,8.634,4134088.0],["2012-02-07",8.634,8.63400650024414,8.2937,8.471,5048924.0],["2012-02-08",8.471,9.0026,8.393,8.9424,11616111.0],["2012-02-09",8.9424,8.9424,8.7332,8.8006,9267921.0],["2012-02-10",8.8006,8.9317,8.7191,8.7864,6349111.0],["2012-02-13",8.7864,8.8927,8.6163,8.7864,5300048.0],["2012-02-14",8.7864,8.79,8.6021,8.7084,5267782.0],["2012-02-15",8.7084,9.0381,8.6376,8.9105,9541214.0],["2012-02-16",8.9105,8.9105,8.6765,8.8183,6879334.0],["2012-02-17",8.8183,8.9317,8.7297,8.8715,5815084.0],["2012-02-20",8.8715,9.0877,8.7581,8.8006,7588622.0],["2012-02-21",8.8006,8.8679,8.5808,8.8608,5924146.0],["2012-02-22",8.8608,9.0593,8.79,8.9991,9834832.0],["2012-02-23",8.9991,9.194,8.9707,9.1798,11828268.0],["2012-02-24",9.1798,9.2401,9.0735,9.2046,8260881.0],["2012-02-27",9.2046,9.4846,9.1444,9.1515,15445315.0],["2012-02-28",9.1515,9.151479721069336,8.9176,9.0239,10548967.0],["2012-02-29",9.0239,9.2649,8.9672,9.0664,10521308.0],["2012-03-01",9.0664,9.5307,8.9495,9.4492,16094275.0],["2012-03-02",9.4492,10.3955,9.449204444885254,10.0411,38981875.0],["2012-03-05",10.0411,11.0442,9.9525,11.0442,55671829.0],["2012-03-06",11.0442,12.0011,10.9981,11.7495,59424950.0],["2012-03-07",11.7495,11.749478340148926,11.2887,11.4128,34586232.0],["2012-03-08",11.4128,12.1464,11.3596,11.955,43129320.0],["2012-03-09",11.955,12.0366,11.6183,11.7247,26384207.0],["2012-03-12",11.7247,12.0472,11.5191,11.7318,25510531.0],["2012-03-13",11.7318,11.8239,11.5049,11.7388,19258262.0],["2012-03-14",11.7388,12.033,10.6685,10.8457,39482365.0],["2012-03-15",10.8457,11.3773,10.5302,11.1718,31960289.0],["2012-03-16",11.1718,11.3419,10.9981,11.2923,23554385.0],["2012-03-19",11.2923,11.5191,11.1647,11.4305,20459792.0],["2012-03-20",11.4305,11.714,11.1576,11.3348,27985144.0],["2012-03-21",11.3348,12.469,11.33479118347168,12.469,48987468.0],["2012-03-22",12.469,12.8553,11.9834,12.0897,44918182.0],["2012-03-23",12.0897,12.1571,11.5262,11.5404,25068162.0],["2012-03-26",11.5404,11.5758,11.2036,11.4801,15296273.0],["2012-03-27",11.4801,12.0188,11.480108261108398,11.5545,21356160.0],["2012-03-28",11.5545,11.55453872680664,10.7429,10.7748,20909452.0],["2012-03-29",10.7748,11.0229,10.4558,10.8776,19408300.0],["2012-03-30",10.8776,11.0583,10.1758,10.4523,16167182.0],["2012-04-05",10.4523,10.8811,10.1368,10.8031,16039132.0],["2012-04-06",10.8031,10.9414,10.5798,10.6933,14552473.0],["2012-04-09",10.6933,10.9166,10.3849,10.7252,14061221.0],["2012-04-10",10.7252,10.725163459777832,9.9241,10.5728,17980445.0],["2012-04-11",10.5728,10.572757720947266,10.1545,10.3814,9404969.0],["2012-04-12",10.3814,10.8031,10.381364822387695,10.789,16469759.0],["2012-04-13",10.789,11.2001,10.7748,11.0867,21294127.0],["2012-04-16",11.0867,11.086688041687012,10.6507,10.75,12921890.0],["2012-04-17",10.75,10.8102,10.4593,10.4593,9027018.0],["2012-04-18",10.4593,10.8634,10.4133,10.8102,11662700.0],["2012-04-19",10.8102,11.2285,10.7677,10.9626,16746267.0],["2012-04-20",10.9626,11.1611,10.7819,10.9874,12590024.0],["2012-04-23",10.9874,11.0867,10.4239,10.5267,12253823.0],["2012-04-24",10.5267,10.6224,10.0588,10.4204,11326442.0],["2012-04-25",10.4204,11.0087,10.3176,10.9981,12109887.0],["2012-04-26",10.9981,11.3312,10.8634,11.0335,16380941.0],["2012-04-27",11.0335,11.0938,10.7783,10.8528,8172556.0],["2012-05-02",10.8528,11.9373,10.852761268615723,11.6609,24800555.0],["2012-05-03",11.6609,11.6963,11.5014,11.5829,14765948.0],["2012-05-04",11.5829,11.7672,11.4305,11.6644,13922511.0],["2012-05-07",11.6644,11.664414405822754,11.6644,11.6644,0.0],["2012-05-08",11.6644,11.8806,11.3596,11.6609,17314663.0],["2012-05-09",11.6609,11.8487,11.2816,11.2993,15109933.0],["2012-05-10",11.2993,11.4128,11.0902,11.2745,10365378.0],["2012-05-11",11.2745,11.6821,11.2107,11.2887,10527605.0],["2012-05-14",11.2887,11.6821,11.288714408874512,11.3206,10199454.0],["2012-05-15",11.3206,11.320611953735352,10.8102,11.0761,9697924.0],["2012-05-16",11.0761,11.2001,10.9166,10.952,6860149.0],["2012-05-17",10.952,11.2852,10.8386,11.2214,7372443.0],["2012-05-18",11.2214,11.2932,10.9665,10.988,7149443.0],["2012-05-21",10.988,11.4726,10.988040924072266,11.2644,10189675.0],["2012-05-22",11.2644,11.3973,11.1352,11.3434,10150732.0],["2012-05-23",11.3434,11.4547,10.8768,11.3434,13383965.0],["2012-05-24",11.3434,11.3614,11.146,11.2286,5022162.0],["2012-05-25",11.2286,11.4332,11.1316,11.1855,8299886.0],["2012-05-28",11.1855,11.185474395751953,10.4747,11.0562,12178202.0],["2012-05-29",11.0562,11.7024,10.9486,11.5588,19642246.0],["2012-05-30",11.5588,11.6665,11.4044,11.5229,11109462.0],["2012-05-31",11.5229,11.6162,11.365,11.4942,7108467.0],["2012-06-01",11.4942,11.8388,11.4403,11.5409,9110868.0],["2012-06-04",11.5409,11.5516,11.0527,11.0562,10384774.0],["2012-06-05",11.0562,11.225,10.8947,10.8947,6959872.0],["2012-06-06",10.8947,11.986,10.894709587097168,11.986,46198575.0],["2012-06-07",11.986,12.2265,11.3147,11.3793,39032315.0],["2012-06-08",11.3793,11.379317283630371,10.8157,10.8265,20578797.0],["2012-06-11",10.8265,11.1209,10.6614,11.0024,11988215.0],["2012-06-12",11.0024,11.4726,10.8768,11.1388,16797687.0],["2012-06-13",11.1388,11.2178,10.9593,11.146,10934346.0],["2012-06-14",11.146,11.4296,11.0742,11.3793,17017195.0],["2012-06-15",11.3793,11.4691,11.1998,11.3829,11403831.0],["2012-06-18",11.3829,11.7383,11.3434,11.6126,11678648.0],["2012-06-19",11.6126,11.6485,11.365,11.5588,6226225.0],["2012-06-20",11.5588,11.7275,11.3434,11.347,6175327.0],["2012-06-21",11.347,11.505,11.0562,11.3362,7075291.0],["2012-06-25",11.3362,11.336241722106934,10.8229,10.8839,5966420.0],["2012-06-26",10.8839,11.085,10.6327,11.0132,3564956.0],["2012-06-27",11.0132,11.1424,10.8337,10.8624,2920400.0],["2012-06-28",10.8624,11.0814,10.6721,10.7152,3689696.0],["2012-06-29",10.7152,11.4152,10.6901,11.365,8430799.0],["2012-07-02",11.365,11.6665,11.347,11.487,7827380.0],["2012-07-03",11.487,11.6019,11.3434,11.3937,5433646.0],["2012-07-04",11.3937,11.566,11.393677711486816,11.4475,4824198.0],["2012-07-05",11.4475,11.4798,11.006,11.0562,4079621.0],["2012-07-06",11.0562,11.4152,10.9701,11.3614,5196523.0],["2012-07-09",11.3614,11.6198,11.1711,11.2644,6948463.0],["2012-07-10",11.2644,11.264446258544922,10.9306,11.0814,3500099.0],["2012-07-11",11.0814,11.2106,10.9486,11.0993,2721537.0],["2012-07-12",11.0993,11.4942,10.9701,11.426,6941706.0],["2012-07-13",11.426,11.5229,11.2968,11.3255,5652314.0],["2012-07-16",11.3255,11.4691,10.9845,11.0455,5289564.0],["2012-07-17",11.0455,11.045475959777832,10.7332,10.9737,3598467.0],["2012-07-18",10.9737,11.059835433959961,10.7691,11.0598,2718599.0],["2012-07-19",11.0598,11.2034,10.9916,11.0203,3058634.0],["2012-07-20",11.0203,11.0562,10.848,10.9378,2667579.0],["2012-07-23",10.9378,11.0132,10.726,10.8157,2268570.0],["2012-07-24",10.8157,10.8768,10.6973,10.7942,2650915.0],["2012-07-25",10.7942,10.8337,10.5429,10.5501,2617919.0],["2012-07-26",10.5501,10.6506,10.2019,10.2593,3718143.0],["2012-07-27",10.2593,10.4101,9.9004,9.9614,4012626.0],["2012-07-30",9.9614,10.2342,9.8178,9.9183,2733138.0],["2012-07-31",9.9183,9.9973,9.4409,9.5952,2667511.0],["2012-08-01",9.5952,9.8968,9.5486,9.7891,2151260.0],["2012-08-02",9.7891,9.8609,9.6275,9.6814,1683232.0],["2012-08-03",9.6814,10.2414,9.681394577026367,10.1409,4382513.0],["2012-08-06",10.1409,10.9486,9.9434,10.7798,10800145.0],["2012-08-07",10.7798,10.8409,10.5896,10.7691,8022825.0],["2012-08-08",10.7691,11.4152,10.769070625305176,10.7978,10581768.0],["2012-08-09",10.7978,10.988,10.5393,10.7332,7463809.0],["2012-08-10",10.7332,10.733173370361328,10.4891,10.5214,4917299.0],["2012-08-13",10.5214,10.6901,10.2163,10.2198,4711171.0],["2012-08-14",10.2198,10.3204,9.6958,10.1445,4740343.0],["2012-08-15",10.1445,10.1875,9.936264038085938,9.9363,3049113.0],["2012-08-16",9.9363,10.0655,9.9111,9.9506,1909128.0],["2012-08-17",9.9506,9.9829,9.8214,9.9793,1684001.0],["2012-08-20",9.9793,10.0511,9.7532,9.9757,1576894.0],["2012-08-21",9.9757,10.1229,9.9291,10.0583,3725313.0],["2012-08-22",10.0583,10.105,9.8178,9.8537,2504751.0],["2012-08-23",9.8537,10.2629,9.8429,10.1588,7625735.0],["2012-08-24",10.1588,10.1624,9.7568,9.7711,5350995.0],["2012-08-27",9.7711,9.771137237548828,9.1645,9.2291,5206463.0],["2012-08-28",9.2291,9.3655,9.1896,9.2255,2824393.0],["2012-08-29",9.2255,9.225503921508789,8.7301,8.8953,4358065.0],["2012-08-30",8.8953,9.0568,8.7876,8.9132,3034639.0],["2012-08-31",8.9132,8.9958,8.8235,8.9455,1247615.0],["2012-09-03",8.9455,9.1035,8.8486,8.9814,3756048.0],["2012-09-04",8.9814,9.0963,8.7947,8.8019,3425710.0],["2012-09-05",8.8019,8.8701,8.626,8.7409,3227848.0],["2012-09-06",8.7409,8.845,8.6871,8.8019,3207510.0],["2012-09-07",8.8019,9.6563,8.801920890808105,9.4875,15418704.0],["2012-09-10",9.4875,9.6168,9.2793,9.4265,9865260.0],["2012-09-11",9.4265,9.4373,9.2614,9.3547,4528693.0],["2012-09-12",9.3547,9.7711,9.354731559753418,9.5486,7425867.0],["2012-09-13",9.5486,9.6311,9.3942,9.3942,4614870.0],["2012-09-14",9.3942,9.8681,9.394218444824219,9.6275,9411721.0],["2012-09-17",9.6275,9.7281,9.3476,9.3547,6012832.0],["2012-09-18",9.3547,9.354731559753418,9.0245,9.0819,4083266.0],["2012-09-19",9.0819,9.2435,8.9922,9.2255,3078433.0],["2012-09-20",9.2255,9.225503921508789,8.8486,8.8953,3079936.0],["2012-09-21",8.8953,9.1465,8.8306,8.9599,3291964.0],["2012-09-24",8.9599,9.3691,8.6512,9.2004,4772903.0],["2012-09-25",9.2004,9.2003755569458,8.9742,9.0173,3307808.0],["2012-09-26",9.0173,9.1106,8.7804,9.0209,3294855.0],["2012-09-27",9.0209,9.3404,8.9204,9.2076,4728760.0],["2012-09-28",9.2076,9.4122,9.0927,9.4014,6189177.0],["2012-10-08",9.4014,9.8358,9.1609,9.6024,8487775.0],["2012-10-09",9.6024,9.7209,9.466,9.6563,7442484.0],["2012-10-10",9.6563,9.6922,9.4409,9.5917,4521324.0],["2012-10-11",9.5917,9.6347,9.3942,9.405,3788798.0],["2012-10-12",9.405,9.5306,9.2076,9.2758,3275610.0],["2012-10-15",9.2758,9.275758743286133,8.9096,9.0029,3638689.0],["2012-10-16",9.0029,9.1896,8.9383,9.0065,2853481.0],["2012-10-17",9.0065,9.1465,8.9958,9.0963,2061815.0],["2012-10-18",9.0963,9.2111,9.0891,9.1645,3972194.0],["2012-10-19",9.1645,9.2435,9.1142,9.2076,2487201.0],["2012-10-22",9.2076,9.207554817199707,8.9706,9.1178,2470517.0],["2012-10-23",9.1178,9.1358,8.9742,8.9814,1883031.0],["2012-10-24",8.9814,8.981405258178711,8.8306,8.8629,4059975.0],["2012-10-25",8.8629,8.9599,8.8342,8.8594,1938515.0],["2012-10-26",8.8594,8.9024,8.4717,8.4753,3721198.0],["2012-10-29",8.4753,8.6045,8.3747,8.3819,1812285.0],["2012-10-30",8.3819,8.4824,8.3532,8.3999,1940109.0],["2012-10-31",8.3999,8.565,8.3927,8.4358,2074433.0],["2012-11-01",8.4358,8.7553,8.435770988464355,8.7014,6420882.0],["2012-11-02",8.7014,8.701408386230469,8.5147,8.5399,4360579.0],["2012-11-05",8.5399,8.5399,8.425,8.4717,2263981.0],["2012-11-06",8.4717,8.5255,8.2886,8.3281,4776075.0],["2012-11-07",8.3281,8.5614,8.303,8.5004,5242000.0],["2012-11-08",8.5004,8.500386238098145,8.1881,8.1917,3058419.0],["2012-11-09",8.1917,8.2958,8.191673278808594,8.2527,2485041.0],["2012-11-12",8.2527,8.3712,8.206,8.3281,2350446.0],["2012-11-13",8.3281,8.4645,8.2204,8.2276,3504901.0],["2012-11-14",8.2276,8.4573,8.1989,8.4142,4182279.0],["2012-11-15",8.4142,8.4537,8.256285667419434,8.2563,3399136.0],["2012-11-16",8.2563,8.256285667419434,7.9368,7.9871,3066403.0],["2012-11-19",7.9871,7.987060546875,7.7537,7.9476,2100732.0],["2012-11-20",7.9476,8.1773,7.9153,8.1235,4501442.0],["2012-11-21",8.1235,8.2419,7.9224,8.1594,3755089.0],["2012-11-22",8.1594,8.1593656539917,7.8973,7.9619,1846210.0],["2012-11-23",7.9619,8.0948,7.9404,8.0086,2163811.0],["2012-11-26",8.0086,8.0696,7.926,7.9691,1643930.0],["2012-11-27",7.9691,7.96911096572876,7.5204,7.5204,2706904.0],["2012-11-28",7.5204,7.6066,6.9604,7.0573,3881638.0],["2012-11-29",7.0573,7.1507,6.824,6.8707,2774811.0],["2012-11-30",6.8707,6.9819,6.8348,6.9173,1999153.0],["2012-12-03",6.9173,6.946,6.5907,6.6409,1825270.0],["2012-12-04",6.6409,6.7702,6.3286,6.7127,3292182.0],["2012-12-05",6.7127,7.384,6.6302,7.1901,7049660.0],["2012-12-06",7.1901,7.1937,6.9568,7.0214,3607578.0],["2012-12-07",7.0214,7.2655,6.9281,7.165,4441814.0],["2012-12-10",7.165,7.5707,7.1471,7.3984,6044914.0],["2012-12-11",7.3984,7.4594,7.2907,7.3158,3987178.0],["2012-12-12",7.3158,7.4307,7.2189,7.3768,3850727.0],["2012-12-13",7.3768,7.3912,7.1076,7.1219,2861684.0],["2012-12-14",7.1219,7.5312,7.0178,7.4486,6408030.0],["2012-12-17",7.4486,7.8542,7.448606967926025,7.6317,7839239.0],["2012-12-18",7.6317,8.0265,7.5384,7.8112,8142599.0],["2012-12-19",7.8112,7.9727,7.7107,7.7968,5516903.0],["2012-12-20",7.7968,8.5758,7.7286,8.5758,15715286.0],["2012-12-21",8.5758,9.0711,8.3173,8.4788,21158373.0],["2012-12-24",8.4788,8.7445,8.2204,8.7158,12816320.0],["2012-12-25",8.7158,8.9742,8.4358,8.7876,11676254.0],["2012-12-26",8.7876,9.0388,8.6763,8.7983,9180433.0],["2012-12-27",8.7983,8.8845,8.6153,8.6224,6881513.0],["2012-12-28",8.6224,8.7409,8.4681,8.6368,6416004.0],["2012-12-31",8.6368,8.8414,8.5542,8.7445,6338329.0],["2013-01-04",8.7445,9.046,8.4753,8.6799,8973390.0],["2013-01-07",8.6799,8.6835,8.4968,8.5219,5333039.0],["2013-01-08",8.5219,8.8306,8.4573,8.7696,6801641.0],["2013-01-09",8.7696,8.8199,8.5435,8.6727,5999045.0],["2013-01-10",8.6727,9.5342,8.6655,9.0927,15665418.0],["2013-01-11",9.0927,9.5055,8.7696,8.9742,12054614.0],["2013-01-14",8.9742,9.4588,8.7983,9.4158,15455884.0],["2013-01-15",9.4158,9.6814,9.2758,9.4947,16606330.0],["2013-01-16",9.4947,9.7927,9.2937,9.4517,16929302.0],["2013-01-17",9.4517,9.5522,9.0999,9.1178,10794152.0],["2013-01-18",9.1178,9.2901,9.0101,9.1358,6195571.0],["2013-01-21",9.1358,9.2219,9.0496,9.1429,4328524.0],["2013-01-22",9.1429,9.1752,8.784,8.8414,7073250.0],["2013-01-23",8.8414,9.0281,8.7804,8.8988,4484950.0],["2013-01-24",8.8988,9.064,8.5255,8.6368,6726356.0],["2013-01-25",8.6368,8.8486,8.5399,8.6727,4849314.0],["2013-01-28",8.6727,8.866534233093262,8.5794,8.8665,4570280.0],["2013-01-29",8.8665,9.0927,8.8019,9.0388,6265469.0],["2013-01-30",9.0388,9.1465,8.9419,9.0317,4702188.0],["2013-01-31",9.0317,9.2901,9.031659126281738,9.1896,7308672.0],["2013-02-01",9.1896,9.2219,8.9455,9.0604,5013015.0],["2013-02-04",9.0604,9.2363,8.8306,9.1465,9341402.0],["2013-02-05",9.1465,9.5988,9.0065,9.3763,12006540.0],["2013-02-06",9.3763,9.9075,9.376269340515137,9.5091,15376225.0],["2013-02-07",9.5091,9.509087562561035,9.1537,9.2829,6623877.0],["2013-02-08",9.2829,9.5091,9.282938003540039,9.4229,5606060.0],["2013-02-18",9.4229,9.4804,8.9742,9.1214,5702322.0],["2013-02-19",9.1214,9.1968,8.8594,8.8701,5025087.0],["2013-02-20",8.8701,9.0209,8.870123863220215,8.9742,3245343.0],["2013-02-21",8.9742,8.974225044250488,8.5291,8.8306,7245474.0],["2013-02-22",8.8306,9.1429,8.6871,9.0137,12939357.0],["2013-02-25",9.0137,9.1537,8.8665,9.0999,10471825.0],["2013-02-26",9.0999,9.09986400604248,8.7229,8.7445,7472608.0],["2013-02-27",8.7445,8.845,8.5506,8.6153,4834801.0],["2013-02-28",8.6153,8.7517,8.4501,8.7265,7204592.0],["2013-03-01",8.7265,8.7517,8.5435,8.6153,5815875.0],["2013-03-04",8.6153,8.615257263183594,7.9763,8.0696,8596606.0],["2013-03-05",8.0696,8.2168,8.069622039794922,8.1989,3745653.0],["2013-03-06",8.1989,8.364,8.145,8.2922,3638164.0],["2013-03-07",8.2922,8.4717,8.2024,8.3604,5319054.0],["2013-03-08",8.3604,8.3963,8.2922,8.3173,2562799.0],["2013-03-11",8.3173,8.317312240600586,8.1701,8.2563,2465814.0],["2013-03-12",8.2563,8.3747,7.8937,7.9835,4278271.0],["2013-03-13",7.9835,8.4609,7.9655,8.2742,5342784.0],["2013-03-14",8.2742,8.303,8.0445,8.084,3147882.0],["2013-03-15",8.084,8.3245,8.0768,8.1486,3589341.0],["2013-03-18",8.1486,8.1989,7.7537,7.7968,3583031.0],["2013-03-19",7.7968,7.8901,7.603,7.7896,2238376.0],["2013-03-20",7.7896,8.0481,7.789628505706787,8.0337,2939856.0],["2013-03-21",8.0337,8.1737,8.005,8.0983,3068330.0],["2013-03-22",8.0983,8.1414,8.0086,8.1019,2201846.0],["2013-03-25",8.1019,8.3424,8.0445,8.2527,5362138.0],["2013-03-26",8.2527,8.2527,7.8937,7.9799,3917113.0],["2013-03-27",7.9799,8.0624,7.9009,7.9619,2680558.0],["2013-03-28",7.9619,7.961933135986328,7.4845,7.5312,6111177.0],["2013-03-29",7.5312,7.5814,7.3589,7.366,3480557.0],["2013-04-01",7.366,7.4594,7.2871,7.2978,2593362.0],["2013-04-02",7.2978,7.4486,7.2153,7.323,2393859.0],["2013-04-03",7.323,7.4414,7.1758,7.2691,2032771.0],["2013-04-08",7.2691,7.26912260055542,6.9999,7.2009,2575578.0],["2013-04-09",7.2009,7.7932,7.200918674468994,7.506,6252248.0],["2013-04-10",7.506,7.5671,7.3696,7.463,3740380.0],["2013-04-11",7.463,7.5922,7.3804,7.3912,2754494.0],["2013-04-12",7.3912,7.4666,7.3122,7.3266,1605016.0],["2013-04-15",7.3266,7.326557159423828,7.0358,7.0717,2620300.0],["2013-04-16",7.0717,7.1148,6.8671,7.0645,3438908.0],["2013-04-17",7.0645,7.1076,6.9819,7.1076,2087061.0],["2013-04-18",7.1076,7.5922,7.043,7.3804,7429034.0],["2013-04-19",7.3804,7.664,7.305,7.5994,8495851.0],["2013-04-22",7.5994,7.599372863769531,7.4701,7.5563,4345224.0],["2013-04-23",7.5563,7.6245,7.3804,7.384,4147156.0],["2013-04-24",7.384,7.5778,7.366,7.4989,3768749.0],["2013-04-25",7.4989,7.7717,7.498861789703369,7.603,7380253.0],["2013-04-26",7.603,7.6819,7.3589,7.3625,3509550.0],["2013-05-02",7.3625,7.3984,6.9999,7.1507,3405680.0],["2013-05-03",7.1507,7.3553,7.1471,7.2655,2988767.0],["2013-05-06",7.2655,7.6748,7.265532970428467,7.6425,6345866.0],["2013-05-07",7.6425,8.2383,7.642451763153076,7.883,15344573.0],["2013-05-08",7.883,8.1019,7.882959365844727,7.9476,8650530.0],["2013-05-09",7.9476,8.2096,7.8973,8.1127,10218525.0],["2013-05-10",8.1127,8.1737,7.926,8.0337,6060514.0],["2013-05-13",8.0337,8.1019,7.8722,7.9799,5177044.0],["2013-05-14",7.9799,7.97988224029541,7.6855,7.7466,5618394.0],["2013-05-15",7.7466,7.8507,7.6999,7.8327,3542398.0],["2013-05-16",7.8327,7.9404,7.6281,7.8507,5326557.0],["2013-05-17",7.8507,8.0624,7.7896,8.0158,6776848.0],["2013-05-20",8.0158,8.2204,7.9763,8.1414,7734789.0],["2013-05-21",8.1414,8.224,8.0086,8.1199,6285437.0],["2013-05-22",8.1199,8.8737,8.0624,8.5794,16762285.0],["2013-05-23",8.5794,8.579358100891113,8.2563,8.285,11390792.0],["2013-05-24",8.285,8.4896,8.285004615783691,8.4286,6380371.0],["2013-05-27",8.4286,8.5435,8.2958,8.4035,6623617.0],["2013-05-28",8.4035,8.7517,8.2491,8.687,11797955.0],["2013-05-29",8.687,8.8953,8.6296,8.6404,10941983.0],["2013-05-30",8.6404,8.8701,8.5937,8.6153,8733088.0],["2013-05-31",8.6153,8.7122,8.4465,8.4501,5711625.0],["2013-06-03",8.4501,8.6512,8.2778,8.5937,6894123.0],["2013-06-04",8.5937,8.593717575073242,8.1988525390625,8.1989,5930441.0],["2013-06-05",8.1989,8.3783,8.1988525390625,8.2778,3225149.0],["2013-06-06",8.2778,8.3424,8.1127,8.3101,5022797.0],["2013-06-07",8.3101,8.310133934020996,7.8973,7.944,5855673.0],["2013-06-13",7.944,7.9439849853515625,7.2907,7.4737,7093470.0],["2013-06-14",7.4737,7.5922,7.4055,7.5096,3471462.0],["2013-06-17",7.5096,7.5495,7.3719,7.39,3390483.0],["2013-06-18",7.39,7.5567,7.3465,7.4625,2258986.0],["2013-06-19",7.4625,7.7923,7.462515354156494,7.6836,6555866.0],["2013-06-20",7.6836,7.683600425720215,7.3538,7.419,3842948.0],["2013-06-21",7.419,7.4625,7.1146,7.3212,2343229.0],["2013-06-24",7.3212,7.4299,6.8138,6.8862,5569114.0],["2013-06-25",6.8862,6.9225,6.2375,6.821,5716573.0],["2013-06-26",6.821,6.9805,6.7449,6.9732,4853305.0],["2013-06-27",6.9732,7.024,6.813758850097656,6.8138,4287506.0],["2013-06-28",6.8138,6.9587,6.5166,6.7594,2867802.0],["2013-07-01",6.7594,6.9551,6.5419,6.9189,3166012.0],["2013-07-02",6.9189,6.9334,6.7775,6.9007,3072940.0],["2013-07-03",6.9007,6.9007415771484375,6.5963,6.7231,2857332.0],["2013-07-04",6.7231,7.2052,6.5492,7.082,7766428.0],["2013-07-05",7.082,7.3647,6.9769,7.1363,7455141.0],["2013-07-08",7.1363,7.5495,7.111,7.1581,11130836.0],["2013-07-09",7.1581,7.3502,7.0167,7.0783,5364028.0],["2013-07-10",7.0783,7.6474,6.995,7.6111,11773117.0],["2013-07-11",7.6111,7.9627,7.5749,7.6292,16946930.0],["2013-07-12",7.6292,7.62923526763916,7.3139,7.3574,8913476.0],["2013-07-15",7.3574,7.477,7.274,7.4226,5199004.0],["2013-07-16",7.4226,7.4734,7.332,7.4154,4128267.0],["2013-07-17",7.4154,7.4589,7.1653,7.1726,5293719.0],["2013-07-18",7.1726,7.2233,7.052964687347412,7.053,3485040.0],["2013-07-19",7.053,7.1363,6.7884,6.8319,4191912.0],["2013-07-22",6.8319,6.9551,6.705,6.9297,2890656.0],["2013-07-23",6.9297,7.4335,6.9225,7.2197,5011349.0],["2013-07-24",7.2197,7.2668,7.0493,7.1834,4034680.0],["2013-07-25",7.1834,7.3212,7.0675,7.0747,2959322.0],["2013-07-26",7.0747,7.074710845947266,6.8935,6.9515,2537441.0],["2013-07-29",6.9515,6.9515,6.7956,6.8283,2119312.0],["2013-07-30",6.8283,7.0892,6.8282551765441895,6.9479,2789917.0],["2013-07-31",6.9479,7.082,6.8681,6.8935,2215626.0],["2013-08-01",6.8935,7.0493,6.893493175506592,7.0385,2899114.0],["2013-08-02",7.0385,7.1218,7.0022,7.024,3356743.0],["2013-08-05",7.024,7.0965,6.9914,7.0856,2664256.0],["2013-08-06",7.0856,7.2487,6.9986,7.1218,6031433.0],["2013-08-07",7.1218,7.3864,7.121827602386475,7.2124,8762244.0],["2013-08-08",7.2124,7.3538,7.1436,7.1979,5412251.0],["2013-08-09",7.1979,7.7126,7.197938442230225,7.4879,13147893.0],["2013-08-12",7.4879,7.8612,7.3574,7.7452,14760857.0],["2013-08-13",7.7452,7.745213031768799,7.5676,7.6184,6620645.0],["2013-08-14",7.6184,7.6764,7.3937,7.4371,6614774.0],["2013-08-15",7.4371,7.5386,7.361,7.3647,3510457.0],["2013-08-16",7.3647,7.5567,7.1943,7.2016,6244612.0],["2013-08-19",7.2016,7.4081,7.1037,7.3465,3605407.0],["2013-08-20",7.3465,7.39,7.2124,7.2994,3471442.0],["2013-08-21",7.2994,7.3574,7.1943,7.3502,2760963.0],["2013-08-22",7.3502,7.3792,7.1943,7.2378,2976191.0],["2013-08-23",7.2378,7.3538,7.0312,7.1363,3587498.0],["2013-08-26",7.1363,7.303,7.136324405670166,7.2922,3232741.0],["2013-08-27",7.2922,7.4879,7.2559,7.3937,3880770.0],["2013-08-28",7.3937,7.5459,7.3212,7.4516,6314118.0],["2013-08-29",7.4516,7.4661,7.2632,7.2849,3222336.0],["2013-08-30",7.2849,7.3719,7.1762,7.1979,3238812.0],["2013-09-02",7.1979,7.4589,7.1255,7.3357,3227174.0],["2013-09-03",7.3357,7.4516,7.3139,7.4263,4157498.0],["2013-09-04",7.4263,7.5133,7.3538,7.3973,4730281.0],["2013-09-05",7.3973,7.448,7.3248,7.332,3166722.0],["2013-09-06",7.332,7.3792,7.2668,7.303,3045666.0],["2013-09-09",7.303,7.506,7.2994,7.4444,4862673.0],["2013-09-10",7.4444,7.5169,7.4081,7.4951,5102580.0],["2013-09-11",7.4951,7.7343,7.4951,7.5785,9376351.0],["2013-09-12",7.5785,7.6039,7.4263,7.4698,4138271.0],["2013-09-13",7.4698,7.5821,7.3755,7.477,4781631.0],["2013-09-16",7.477,7.5278,7.321165561676025,7.3212,3569703.0],["2013-09-17",7.3212,7.3284,7.1218,7.1327,4524325.0],["2013-09-18",7.1327,7.1762,6.9914,7.053,4337782.0],["2013-09-23",7.053,7.2269,7.052964687347412,7.1907,3997788.0],["2013-09-24",7.1907,7.2813,7.0928,7.2451,5773235.0],["2013-09-25",7.2451,7.274,7.1508,7.2124,3359291.0],["2013-09-26",7.2124,7.2668,7.111,7.1581,3333194.0],["2013-09-27",7.1581,7.2088,7.0856,7.1472,2362945.0],["2013-09-30",7.1472,7.2559,7.1037,7.2487,3057589.0],["2013-10-08",7.2487,7.2813,7.1436,7.2197,3288490.0],["2013-10-09",7.2197,7.2523,7.1399,7.1762,3750952.0],["2013-10-10",7.1762,7.176191329956055,7.0276,7.0348,5969821.0],["2013-10-11",7.0348,7.1255,7.034843444824219,7.0747,2471526.0],["2013-10-14",7.0747,7.111,7.0385,7.053,2701387.0],["2013-10-15",7.053,7.1399,7.0457,7.053,3172954.0],["2013-10-16",7.053,7.0638,6.7739,6.8681,4334470.0],["2013-10-17",6.8681,6.9406,6.8174,6.85,2486312.0],["2013-10-18",6.85,6.9225,6.705,6.8174,3322033.0],["2013-10-21",6.8174,6.908,6.6833,6.8935,3361776.0],["2013-10-22",6.8935,6.9044,6.8138,6.8573,2171005.0],["2013-10-23",6.8573,6.9769,6.8283,6.8573,2486751.0],["2013-10-24",6.8573,6.8717,6.7304,6.7739,1695262.0],["2013-10-25",6.7739,6.8246,6.6507,6.8101,2466404.0],["2013-10-28",6.8101,6.810134410858154,6.6688,6.7268,1380724.0],["2013-10-29",6.7268,6.8319,6.4876,6.5782,2922101.0],["2013-10-30",6.5782,6.6652,6.5492,6.6035,1674410.0],["2013-10-31",6.6035,6.6507,6.5166,6.647,1976650.0],["2013-11-01",6.647,6.8283,6.5637,6.7376,2126007.0],["2013-11-04",6.7376,6.85,6.7087,6.7159,1419587.0],["2013-11-05",6.7159,6.8101,6.6362,6.7703,1710654.0],["2013-11-06",6.7703,6.8065,6.6869,6.705,1426568.0],["2013-11-07",6.705,6.7739,6.589,6.6325,1260784.0],["2013-11-08",6.6325,6.6507,6.4441,6.4622,2041447.0],["2013-11-11",6.4622,6.5202,6.3861,6.4839,1004879.0],["2013-11-12",6.4839,6.5782,6.4694,6.5601,1223021.0],["2013-11-13",6.5601,6.5782,6.4332,6.4803,1149746.0],["2013-11-14",6.4803,6.5782,6.4803,6.5347,1207679.0],["2013-11-15",6.5347,6.7123,6.5129,6.6615,1986990.0],["2013-11-18",6.6615,6.7739,6.6325,6.7521,2380409.0],["2013-11-19",6.7521,6.8428,6.705,6.8319,3432655.0],["2013-11-20",6.8319,7.0095,6.831880569458008,6.8536,3165029.0],["2013-11-21",6.8536,6.853625297546387,6.7087,6.763,2387247.0],["2013-11-22",6.763,6.8609,6.7231,6.7739,1723118.0],["2013-11-25",6.7739,6.821,6.676,6.7594,1451533.0],["2013-11-26",6.7594,6.8029,6.7087,6.7159,1458865.0],["2013-11-27",6.7159,6.777514934539795,6.705,6.7775,1294805.0],["2013-11-28",6.7775,7.1762,6.7775,7.082,8307408.0],["2013-11-29",7.082,7.082,7.0819597244262695,7.082,0.0],["2013-12-02",7.082,7.082,7.0819597244262695,7.082,0.0],["2013-12-03",7.082,7.0819597244262695,6.5347,6.995,4886616.0],["2013-12-04",6.995,7.0457,6.8573,6.9587,5537922.0],["2013-12-05",6.9587,6.9914,6.8573,6.9116,2795353.0],["2013-12-06",6.9116,6.9587,6.8681,6.937,2401432.0],["2013-12-09",6.937,7.0131,6.8536,6.879,2289970.0],["2013-12-10",6.879,6.9406,6.8138,6.8573,2089815.0],["2013-12-11",6.8573,6.9044,6.6833,6.7231,2244554.0],["2013-12-12",6.7231,6.8283,6.6144,6.6543,2550581.0],["2013-12-13",6.6543,6.6905,6.5601,6.6398,2338518.0],["2013-12-16",6.6398,6.6797,6.3462,6.4042,7969353.0],["2013-12-17",6.4042,6.4586,6.368,6.397,2174377.0],["2013-12-18",6.397,6.5129,6.3969597816467285,6.4694,1998833.0],["2013-12-19",6.4694,6.5166,6.3643,6.3861,1842110.0],["2013-12-20",6.3861,6.426,6.2375,6.2411,2239224.0],["2013-12-23",6.2411,6.3172,6.2085,6.2665,1310961.0],["2013-12-24",6.2665,6.3317,6.2302,6.2919,1527276.0],["2013-12-25",6.2919,6.3643,6.2556,6.3607,1437675.0],["2013-12-26",6.3607,6.397,6.2411,6.252,1825244.0],["2013-12-27",6.252,6.3643,6.2339,6.339,1797692.0],["2013-12-30",6.339,6.4042,6.3136,6.3245,1762350.0],["2013-12-31",6.3245,6.4405,6.2665,6.397,2251454.0],["2014-01-02",6.397,6.4151,6.339,6.3716,1908251.0],["2014-01-03",6.3716,6.4513,6.2157,6.2339,4384707.0],["2014-01-06",6.2339,6.3027,5.991,6.0563,4326283.0],["2014-01-07",6.0563,6.1324,5.991,6.078,1626344.0],["2014-01-08",6.078,6.1251,6.0092,6.049,1602811.0],["2014-01-09",6.049,6.0925,5.8968,5.8968,2129561.0],["2014-01-10",5.8968,5.9439,5.8533,5.9258,1651054.0],["2014-01-13",5.9258,6.0961,5.9113,5.9983,1748362.0],["2014-01-14",5.9983,6.0309,5.8968,6.0237,1484100.0],["2014-01-15",6.0237,6.0454,5.9584,5.9983,1512745.0],["2014-01-16",5.9983,6.4151,5.9838,6.1578,3843855.0],["2014-01-17",6.1578,6.223,6.0889,6.1578,2649693.0],["2014-01-20",6.1578,6.1577534675598145,5.9983,6.0526,1836044.0],["2014-01-21",6.0526,6.1288,6.0092,6.1143,1636944.0],["2014-01-22",6.1143,6.5166,6.0744,6.2375,3182423.0],["2014-01-23",6.2375,6.2737,6.1469,6.2157,2140494.0],["2014-01-24",6.2157,6.3788,6.194,6.3027,3681852.0],["2014-01-27",6.3027,6.3245,6.2012,6.2266,2453794.0],["2014-01-28",6.2266,6.2882,6.190371990203857,6.1904,1894705.0],["2014-01-29",6.1904,6.2556,6.165,6.1867,1569521.0],["2014-01-30",6.1867,6.252,6.0889,6.1251,1221243.0],["2014-02-07",6.1251,6.136,6.0237,6.1251,1318413.0],["2014-02-10",6.1251,6.5021,6.1251,6.4296,6991155.0],["2014-02-11",6.4296,6.4839,6.2629,6.397,6000849.0],["2014-02-12",6.397,6.426,6.3426,6.3897,3508783.0],["2014-02-13",6.3897,6.5202,6.3788,6.4115,5295531.0],["2014-02-14",6.4115,6.4839,6.3245,6.4803,4376749.0],["2014-02-17",6.4803,6.5963,6.4477,6.5456,4747730.0],["2014-02-18",6.5456,6.545557022094727,6.3897,6.4078,3537627.0],["2014-02-19",6.4078,6.4622,6.3317,6.4115,2670891.0],["2014-02-20",6.4115,6.5129,6.3498,6.3897,4449406.0],["2014-02-21",6.3897,6.4984,6.3064,6.3353,2861440.0],["2014-02-24",6.3353,6.3426,6.1759,6.2266,2266505.0],["2014-02-25",6.2266,6.2955,5.8714,5.9693,4000861.0],["2014-02-26",5.9693,6.078,5.933,6.0708,2558556.0],["2014-02-27",6.0708,6.0816,5.9222,5.962,3055390.0],["2014-02-28",5.962,6.0381,5.9185,6.0128,2468086.0],["2014-03-03",6.0128,6.107,5.9367,6.0998,2278595.0],["2014-03-04",6.0998,6.4803,5.9983,6.339,6849070.0],["2014-03-05",6.339,6.4151,6.223,6.2665,3603935.0],["2014-03-06",6.2665,6.281,6.0853,6.1723,2549344.0],["2014-03-07",6.1723,6.6289,6.172251224517822,6.4405,10923419.0],["2014-03-10",6.4405,6.4404520988464355,6.0635,6.165,5945773.0],["2014-03-11",6.165,6.2701,6.1251,6.2592,3320904.0],["2014-03-12",6.2592,6.407832622528076,6.1686,6.4078,4325373.0],["2014-03-13",6.4078,6.4984,6.339,6.3825,4070149.0],["2014-03-14",6.3825,6.397,6.2339,6.2737,2521175.0],["2014-03-17",6.2737,6.3426,6.2447,6.3245,2901171.0],["2014-03-18",6.3245,6.3752,6.2629,6.3027,3282554.0],["2014-03-19",6.3027,6.302725791931152,6.1614,6.1831,2859867.0],["2014-03-20",6.1831,6.2991,6.107,6.1106,3181295.0],["2014-03-21",6.1106,6.2339,5.9258,6.1904,4742088.0],["2014-03-24",6.1904,6.3788,6.1251,6.2375,4993081.0],["2014-03-25",6.2375,6.2629,6.1433,6.2121,3094522.0],["2014-03-26",6.2121,6.3027,6.1831,6.2701,2914415.0],["2014-03-27",6.2701,6.3172,6.0961,6.1143,2954361.0],["2014-03-28",6.1143,6.1505,6.0237,6.0526,2646709.0],["2014-03-31",6.0526,6.1215,6.0164,6.0345,1493018.0],["2014-04-01",6.0345,6.0889,6.0092,6.0635,1108421.0],["2014-04-02",6.0635,6.1541,6.049,6.0816,2028985.0],["2014-04-03",6.0816,6.1251,6.0526,6.078,2048391.0],["2014-04-04",6.078,6.2447,6.0164,6.2012,3591036.0],["2014-04-08",6.2012,6.3245,6.1324,6.2737,4735907.0],["2014-04-09",6.2737,6.31,6.2339,6.2556,2188102.0],["2014-04-10",6.2556,6.2882,6.2121,6.2556,3556108.0],["2014-04-11",6.2556,6.2882,6.223,6.2339,2242741.0],["2014-04-14",6.2339,6.3027,6.2049,6.2665,2681731.0],["2014-04-15",6.2665,6.31,6.237486839294434,6.2375,3206291.0],["2014-04-16",6.2375,6.252,6.1578,6.1795,2785855.0],["2014-04-17",6.1795,6.223,6.17949914932251,6.2012,1622106.0],["2014-04-18",6.2012,6.223,6.1723,6.2121,1334218.0],["2014-04-21",6.2121,6.212117671966553,6.0128,6.02,3229912.0],["2014-04-22",6.02,6.0635,5.991,6.049,2672797.0],["2014-04-23",6.049,6.0708,6.0092,6.0563,1689105.0],["2014-04-24",6.0563,6.0671,6.0128,6.0309,1152023.0],["2014-04-25",6.0309,6.0599,5.8751,5.8896,1840662.0],["2014-04-28",5.8896,5.9222,5.654,5.6648,2041790.0],["2014-04-29",5.6648,5.7555,5.5924,5.7373,1767331.0],["2014-04-30",5.7373,6.2121,5.7083,5.8461,1532421.0],["2014-05-05",5.8461,5.8461,5.6286,5.8134,1122334.0],["2014-05-06",5.8134,5.8569,5.7627,5.8134,1110662.0],["2014-05-07",5.8134,5.813440799713135,5.683,5.7156,2572723.0],["2014-05-08",5.7156,5.8678,5.6938,5.7518,1532473.0],["2014-05-09",5.7518,6.0309,5.7228,5.8823,4575719.0],["2014-05-12",5.8823,6.2882,5.8098,6.2302,12235818.0],["2014-05-13",6.2302,6.2484,6.0454,6.0961,6377350.0],["2014-05-14",6.0961,6.096139430999756,5.9765,6.0345,4274158.0],["2014-05-15",6.0345,6.0708,5.7917,5.8026,4141550.0],["2014-05-16",5.8026,5.8352,5.654,5.8352,2506036.0],["2014-05-19",5.8352,5.8569,5.7083,5.8424,1643696.0],["2014-05-20",5.8424,5.9149,5.7663,5.7881,1762701.0],["2014-05-21",5.7881,5.8642,5.6902,5.8352,1664036.0],["2014-05-22",5.8352,5.8606,5.741,5.8026,1823798.0],["2014-05-23",5.8026,5.8787,5.7736,5.8388,1401553.0],["2014-05-26",5.8388,5.9367,5.838810920715332,5.8968,1668648.0],["2014-05-27",5.8968,5.9222,5.8533,5.8714,1749456.0],["2014-05-28",5.8714,5.8896,5.8026,5.8714,1570186.0],["2014-05-29",5.8714,5.8968,5.7627,5.7627,1995713.0],["2014-05-30",5.7627,5.8932,5.7627,5.8533,2101972.0],["2014-06-03",5.8533,5.9222,5.8171,5.8678,2040259.0],["2014-06-04",5.8678,5.867806434631348,5.7337,5.7555,1769596.0],["2014-06-05",5.7555,5.8573,5.7482,5.8245,1357405.0],["2014-06-06",5.8245,5.9009,5.7954,5.8863,2041881.0],["2014-06-09",5.8863,5.9954,5.8718,5.9082,3306589.0],["2014-06-10",5.9082,5.9445,5.8391,5.9045,2944141.0],["2014-06-11",5.9045,5.9954,5.89,5.9518,3311022.0],["2014-06-12",5.9518,6.0718,5.9118,5.9445,3863735.0],["2014-06-13",5.9445,6.2245,5.944512367248535,6.0899,9348476.0],["2014-06-16",6.0899,6.0972,6.0027,6.0281,4089836.0],["2014-06-17",6.0281,6.0972,6.01,6.0209,2408751.0],["2014-06-18",6.0209,6.2172,5.9154,6.1227,6735128.0],["2014-06-19",6.1227,6.7189,6.0027,6.3735,19484935.0],["2014-06-20",6.3735,6.559,6.2354,6.3263,13228698.0],["2014-06-23",6.3263,6.5335,6.2099,6.4172,11578564.0],["2014-06-24",6.4172,6.5735,6.3263,6.5335,12429045.0],["2014-06-25",6.5335,6.533510208129883,6.3081,6.319,7957994.0],["2014-06-26",6.319,6.4317,6.2935,6.319,6058161.0],["2014-06-27",6.319,6.4353,6.2863,6.3299,5612375.0],["2014-06-30",6.3299,6.4535,6.3045,6.3917,5708027.0],["2014-07-01",6.3917,6.6171,6.3517,6.4608,8535298.0],["2014-07-02",6.4608,6.4826,6.2899,6.359,6218947.0],["2014-07-03",6.359,6.5008,6.358992576599121,6.4644,6512272.0],["2014-07-04",6.4644,6.4681,6.3554,6.4099,4454382.0],["2014-07-07",6.4099,6.4499,6.2899,6.3226,3521315.0],["2014-07-08",6.3226,6.3917,6.2608,6.3699,3929780.0],["2014-07-09",6.3699,6.4899,6.318999290466309,6.319,5952258.0],["2014-07-10",6.319,6.6099,6.318999290466309,6.4535,9961946.0],["2014-07-11",6.4535,6.5517,6.3517,6.4935,7128017.0],["2014-07-14",6.4935,6.7189,6.4753,6.6717,12731607.0],["2014-07-15",6.6717,6.7044,6.5699,6.6571,7160868.0],["2014-07-16",6.6571,6.7008,6.479,6.4862,6086977.0],["2014-07-17",6.4862,6.6244,6.4353,6.5444,5871119.0],["2014-07-18",6.5444,6.6353,6.4862,6.588,4555345.0],["2014-07-21",6.588,6.588046073913574,6.4026,6.4172,4558226.0],["2014-07-22",6.4172,6.6499,6.417165279388428,6.6099,7190331.0],["2014-07-23",6.6099,7.1589,6.5481,6.8535,19881277.0],["2014-07-24",6.8535,7.028,6.7698,6.9553,14067019.0],["2014-07-25",6.9553,7.4534,6.908,7.0898,19143818.0],["2014-07-28",7.0898,7.6461,7.0171,7.3734,26348374.0],["2014-07-29",7.3734,7.4461,7.217,7.3407,12537262.0],["2014-07-30",7.3407,7.340654373168945,7.1261,7.2498,10848045.0],["2014-07-31",7.2498,7.3734,7.1698,7.337,9055059.0],["2014-08-01",7.337,7.337019443511963,7.0752,7.0752,8153093.0],["2014-08-04",7.0752,7.26793909072876,7.0316,7.2679,8948825.0],["2014-08-05",7.2679,7.5624,7.1661,7.2279,11345295.0],["2014-08-06",7.2279,7.337,7.0898,7.2752,8235973.0],["2014-08-07",7.2752,7.3043,7.0898,7.1043,6113967.0],["2014-08-08",7.1043,7.1952,7.0534,7.1189,3508900.0],["2014-08-11",7.1189,7.2498,7.108,7.1989,5330785.0],["2014-08-12",7.1989,7.2679,7.1843,7.2134,4273508.0],["2014-08-13",7.2134,7.8715,7.108,7.577,17779483.0],["2014-08-14",7.577,7.5769805908203125,7.3079,7.3443,10559567.0],["2014-08-15",7.3443,7.344290256500244,7.1661,7.2607,9840043.0],["2014-08-18",7.2607,7.307933330535889,7.2025,7.3079,8360838.0],["2014-08-19",7.3079,7.3261,7.1989,7.2643,7509239.0],["2014-08-20",7.2643,7.2934,7.1552,7.1661,5535275.0],["2014-08-21",7.1661,7.3479,7.1007,7.2425,7118636.0],["2014-08-22",7.2425,7.2607,7.0971,7.1589,5228041.0],["2014-08-25",7.1589,7.1989,6.9698,7.0134,6341140.0],["2014-08-26",7.0134,7.0389,6.8207,6.8716,4872322.0],["2014-08-27",6.8716,6.9116,6.828,6.868,3043775.0],["2014-08-28",6.868,6.9044,6.828,6.8644,2676128.0],["2014-08-29",6.8644,6.9807,6.8316,6.9771,3035320.0],["2014-09-01",6.9771,7.0716,6.9444,7.028,3888747.0],["2014-09-02",7.028,7.1189,6.9807,7.0898,5274713.0],["2014-09-03",7.0898,7.1989,7.0789,7.1007,6944145.0],["2014-09-04",7.1007,7.1734,7.068,7.108,5967306.0],["2014-09-05",7.108,7.3043,7.107964515686035,7.2389,9376062.0],["2014-09-09",7.2389,7.2425,7.1552,7.2025,5028509.0],["2014-09-10",7.2025,7.577,7.1661,7.377,18864703.0],["2014-09-11",7.377,7.5733,7.2534,7.3116,9950816.0],["2014-09-12",7.3116,7.3879,7.217,7.3588,7468266.0],["2014-09-15",7.3588,7.5188,7.2716,7.4788,11333064.0],["2014-09-16",7.4788,7.537,7.1298,7.1334,9346272.0],["2014-09-17",7.1334,7.3043,7.0971,7.2243,5505658.0],["2014-09-18",7.2243,7.3479,7.2025,7.3152,4344519.0],["2014-09-19",7.3152,7.3552,7.1989,7.2898,4270630.0],["2014-09-22",7.2898,7.3479,7.0898,7.1407,4724587.0],["2014-09-23",7.1407,7.3188,7.0934,7.2461,6046877.0],["2014-09-24",7.2461,7.3443,7.1989,7.3443,7681317.0],["2014-09-25",7.3443,7.3988,7.2534,7.2716,7354087.0],["2014-09-26",7.2716,7.3079,7.1989,7.2134,4541732.0],["2014-09-29",7.2134,7.3043,7.1989,7.2425,6027902.0],["2014-09-30",7.2425,7.377,7.242488861083984,7.337,6133777.0],["2014-10-08",7.337,7.3916,7.2825,7.3806,6950546.0],["2014-10-09",7.3806,7.4825,7.3043,7.4425,9708732.0],["2014-10-10",7.4425,7.5479,7.3479,7.537,13789643.0],["2014-10-13",7.537,7.7188,7.5261,7.6061,12605359.0],["2014-10-14",7.6061,7.7406,7.3879,7.4497,9445082.0],["2014-10-15",7.4497,7.4715,7.2534,7.4534,7052065.0],["2014-10-16",7.4534,7.4861,7.2825,7.2934,5287776.0],["2014-10-17",7.2934,7.2934,7.0207,7.068,7182076.0],["2014-10-20",7.068,7.177,7.0679707527160645,7.1516,2995904.0],["2014-10-21",7.1516,7.1952,7.0716,7.1552,4623218.0],["2014-10-22",7.1552,7.177,6.9989,7.0243,3571799.0],["2014-10-23",7.0243,7.0425,6.8244,6.8789,4042056.0],["2014-10-24",6.8789,6.9989,6.8244,6.908,1879490.0],["2014-10-27",6.908,7.0607,6.907996654510498,6.9989,3086387.0],["2014-10-28",6.9989,7.1516,6.9988908767700195,7.148,4187957.0],["2014-10-29",7.148,7.2134,7.0825,7.1371,5546951.0],["2014-10-30",7.1371,7.4279,7.1116,7.3079,8230396.0],["2014-10-31",7.3079,7.4352,7.2025,7.3661,6956627.0],["2014-11-03",7.3661,7.417,7.3116,7.3443,6122742.0],["2014-11-04",7.3443,7.3879,7.3043,7.3261,5614011.0],["2014-11-05",7.3261,7.3479,7.1952,7.1952,3685091.0],["2014-11-06",7.1952,7.2461,7.1371,7.2207,4074556.0],["2014-11-07",7.2207,7.3007,7.0752,7.0825,5014617.0],["2014-11-10",7.0825,7.2643,7.0352,7.1916,4684087.0],["2014-11-11",7.1916,7.3806,7.0971,7.2534,11194804.0],["2014-11-12",7.2534,7.6715,7.1843,7.6388,20481211.0],["2014-11-13",7.6388,7.7624,7.4461,7.6497,17618959.0],["2014-11-14",7.6497,7.649696350097656,7.3806,7.4606,7182726.0],["2014-11-17",7.4606,7.5915,7.3952,7.4315,6827184.0],["2014-11-18",7.4315,7.7297,7.4315,7.6461,11334752.0],["2014-11-19",7.6461,7.7079,7.4606,7.577,8132350.0],["2014-11-20",7.577,7.8715,7.497,7.7806,13671569.0],["2014-11-21",7.7806,7.8497,7.697,7.846,10501332.0],["2014-11-24",7.846,8.2896,7.846029758453369,8.1405,19404218.0],["2014-11-25",8.1405,8.3914,8.0751,8.3041,15490475.0],["2014-11-26",8.3041,8.30413818359375,8.1042,8.1442,13971986.0],["2014-11-27",8.1442,8.1914,7.9078,7.9987,13376779.0],["2014-11-28",7.9987,8.0642,7.8424,7.966,8122855.0],["2014-12-01",7.966,8.126,7.8751,7.9951,8963198.0],["2014-12-02",7.9951,8.1805,7.9696,8.0278,7701761.0],["2014-12-03",8.0278,8.831327438354492,7.8933,8.8313,34167437.0],["2014-12-04",8.8313,9.714822769165039,8.831327438354492,9.7148,43663575.0],["2014-12-05",9.7148,10.1438,8.9077,9.4712,40003496.0],["2014-12-08",9.4712,9.6276,9.1076,9.344,23262062.0],["2014-12-09",9.344,9.6239,8.794971466064453,8.795,32148857.0],["2014-12-10",8.795,9.2531,8.5186,9.1076,16474569.0],["2014-12-11",9.1076,9.2276,8.7622,8.984,12569728.0],["2014-12-12",8.984,9.344,8.9804,9.0858,11791746.0],["2014-12-15",9.0858,9.085832595825195,8.755,8.9549,11679478.0],["2014-12-16",8.9549,9.205815315246582,8.8713,9.2058,11358817.0],["2014-12-17",9.2058,9.3367,8.7513,8.8459,15118737.0],["2014-12-18",8.8459,9.2822,8.7913,8.9622,14133620.0],["2014-12-19",8.9622,9.1985,8.7586,9.1004,12759773.0],["2014-12-22",9.1004,9.3403,8.736798286437988,8.7368,19692959.0],["2014-12-23",8.7368,8.736798286437988,7.8642,8.1987,17876193.0],["2014-12-24",8.1987,8.198700904846191,7.8897,8.0642,9053213.0],["2014-12-25",8.0642,8.2132,8.046,8.1987,7802613.0],["2014-12-26",8.1987,8.395,8.1442,8.3041,10027404.0],["2014-12-29",8.3041,8.5041,8.1114,8.3696,12384975.0],["2014-12-30",8.3696,8.6532,8.1114,8.1114,10717330.0],["2014-12-31",8.1114,8.2169,7.9224,8.0351,9749175.0],["2015-01-05",8.0351,8.6568,8.035090446472168,8.5805,19771811.0],["2015-01-06",8.5805,8.6023,8.3659,8.4568,15553278.0],["2015-01-07",8.4568,8.7113,8.4023,8.4968,8919313.0],["2015-01-08",8.4968,8.496834754943848,8.0569,8.1732,8667856.0],["2015-01-09",8.1732,8.3514,8.126,8.1732,6105561.0],["2015-01-12",8.1732,8.173249244689941,7.9806,8.0205,5573760.0],["2015-01-13",8.0205,8.1587,7.9442,8.0569,4353330.0],["2015-01-14",8.0569,8.1333,7.8751,7.926,4745871.0],["2015-01-15",7.926,8.0133,7.8569,7.9951,5436103.0],["2015-01-16",7.9951,8.1369,7.9915,8.0896,5558610.0],["2015-01-19",8.0896,8.08962631225586,7.2898,7.5261,8813604.0],["2015-01-20",7.5261,7.7079,7.5115,7.6897,5154809.0],["2015-01-21",7.6897,8.0787,7.689690589904785,7.9187,7195858.0],["2015-01-22",7.9187,8.362311363220215,7.918745040893555,8.3623,19429657.0],["2015-01-23",8.3623,8.6823,8.1078,8.1442,14463797.0],["2015-01-26",8.1442,8.4205,8.144164085388184,8.3805,9294914.0],["2015-01-27",8.3805,8.5077,8.2605,8.4314,8761646.0],["2015-01-28",8.4314,8.4532,8.2787,8.3078,5922410.0],["2015-01-29",8.3078,8.4241,8.1805,8.3005,6464762.0],["2015-01-30",8.3005,8.3987,8.2242,8.2387,3731137.0],["2015-02-02",8.2387,8.2896,8.0387,8.046,3931831.0],["2015-02-03",8.046,8.1769,7.9078,8.0787,5095204.0],["2015-02-04",8.0787,8.1769,7.9987,8.0242,4345450.0],["2015-02-05",8.0242,8.1805,7.8933,7.9078,4055992.0],["2015-02-06",7.9078,8.0605,7.8169,7.9806,5156725.0],["2015-02-09",7.9806,8.0169,7.7697,7.777,3811087.0],["2015-02-10",7.777,7.8388,7.7079,7.8169,3112587.0],["2015-02-11",7.8169,7.9806,7.6642,7.7915,6494485.0],["2015-02-12",7.7915,7.9624,7.7442,7.9442,4969328.0],["2015-02-13",7.9442,8.1951,7.926,8.1223,8584045.0],["2015-02-16",8.1223,8.1733,8.0896,8.1514,3681451.0],["2015-02-17",8.1514,8.2132,8.0751,8.1151,4228380.0],["2015-02-25",8.1151,8.1151,8.115077018737793,8.1151,0.0],["2015-02-26",8.1151,8.3914,8.0787,8.3914,8226023.0],["2015-02-27",8.3914,8.435,8.2896,8.3369,7140957.0],["2015-03-02",8.3369,8.6859,8.336860656738281,8.5768,11726205.0],["2015-03-03",8.5768,8.755,8.3914,8.5477,12057138.0],["2015-03-04",8.5477,8.635,8.4859,8.6023,7598019.0],["2015-03-05",8.6023,9.3294,8.602273941040039,8.9804,16728665.0],["2015-03-06",8.9804,9.2058,8.8459,9.0786,10569696.0],["2015-03-09",9.0786,9.078561782836914,8.7986,8.8968,8347627.0],["2015-03-10",8.8968,9.1804,8.8859,8.9295,8243591.0],["2015-03-11",8.9295,9.0204,8.755,8.7732,7061706.0],["2015-03-12",8.7732,8.8859,8.6532,8.7695,5720265.0],["2015-03-13",8.7695,9.0349,8.7622,8.9368,5782119.0],["2015-03-16",8.9368,9.1367,8.875,9.0895,11440777.0],["2015-03-17",9.0895,9.3294,9.0168,9.1258,10753259.0],["2015-03-18",9.1258,9.2713,9.0931,9.2385,10428360.0],["2015-03-19",9.2385,9.4458,9.184,9.3003,13007235.0],["2015-03-20",9.3003,9.4421,9.2713,9.3803,12534022.0],["2015-03-23",9.3803,9.7257,9.380331039428711,9.493,15563852.0],["2015-03-24",9.493,9.5621,9.144,9.3622,15939414.0],["2015-03-25",9.3622,9.362152099609375,9.0931,9.1985,11327877.0],["2015-03-26",9.1985,9.409418106079102,9.1258,9.4094,12531243.0],["2015-03-27",9.4094,9.6966,9.409418106079102,9.5948,14175049.0],["2015-03-30",9.5948,9.6348,9.4494,9.5658,10585481.0],["2015-03-31",9.5658,9.6894,9.4021,9.4894,15814468.0],["2015-04-01",9.4894,9.5694,9.3476,9.5548,11625855.0],["2015-04-02",9.5548,9.7984,9.5003,9.7766,17427446.0],["2015-04-03",9.7766,9.8748,9.6639,9.7948,12794259.0],["2015-04-07",9.7948,10.0348,9.7221,9.9475,14319177.0],["2015-04-08",9.9475,10.1366,9.6494,9.7439,15424034.0],["2015-04-09",9.7439,9.7657,9.1258,9.2567,15660075.0],["2015-04-10",9.2567,9.9257,9.2531,9.7875,14370473.0],["2015-04-13",9.7875,10.2675,9.6385,10.2093,23995355.0],["2015-04-14",10.2093,10.282,9.9657,10.1002,11332544.0],["2015-04-15",10.1002,10.10021686553955,9.5076,9.5112,11253169.0],["2015-04-16",9.5112,9.7439,9.2749,9.6348,7752373.0],["2015-04-17",9.6348,9.9439,9.6348,9.7185,14919413.0],["2015-04-20",9.7185,10.2602,9.453,9.8857,21947088.0],["2015-04-21",9.8857,10.4711,9.885705947875977,10.4093,30437019.0],["2015-04-22",10.4093,10.7874,10.2456,10.5765,25656415.0],["2015-04-23",10.5765,11.634520530700684,10.4056,11.6345,45578819.0],["2015-04-24",11.6345,11.6672,11.0746,11.1982,31521562.0],["2015-04-27",11.1982,11.3691,10.9401,11.1073,19469442.0],["2015-04-28",11.1073,11.2091,10.4165,10.5511,21379740.0],["2015-04-29",10.5511,11.605435371398926,10.551055908203125,11.6054,42302712.0],["2015-04-30",11.6054,12.2417,10.9437,10.9437,34600480.0],["2015-05-04",10.9437,10.9801,10.6492,10.8092,18066627.0],["2015-05-05",10.8092,11.0673,10.402,10.5656,14807949.0],["2015-05-06",10.5656,10.7692,10.2529,10.3729,11816675.0],["2015-05-07",10.3729,10.5147,10.1366,10.1657,10656035.0],["2015-05-08",10.1657,10.442,10.16566276550293,10.442,9696187.0],["2015-05-11",10.442,10.8165,10.44198226928711,10.7947,16323681.0],["2015-05-12",10.7947,11.0855,10.6783,11.0201,15116207.0],["2015-05-13",11.0201,11.4346,10.8274,11.2273,18051859.0],["2015-05-14",11.2273,12.3508,11.227311134338379,12.2817,37784903.0],["2015-05-15",12.2817,12.3326,11.4709,11.4891,30021472.0],["2015-05-18",11.4891,11.9363,11.0164,11.5691,17689677.0],["2015-05-19",11.5691,11.9654,11.38,11.9327,15667303.0],["2015-05-20",11.9327,12.9507,11.93265438079834,12.4708,26221941.0],["2015-05-21",12.4708,13.147,12.0345,13.0743,34566968.0],["2015-05-22",13.0743,13.496,12.6525,13.3143,35986213.0],["2015-05-25",13.3143,14.325,12.8925,13.8305,31891004.0],["2015-05-26",13.8305,14.5868,13.6415,14.3105,35256599.0],["2015-05-27",14.3105,15.743,13.816,15.743,37551615.0],["2015-05-28",15.743,16.9282,14.2523,14.7613,42088621.0],["2015-05-29",14.7613,15.4739,13.576,15.2049,26438854.0],["2015-06-01",15.2049,16.4338,15.204864501953125,16.1138,21401118.0],["2015-06-02",16.1138,16.6156,15.6921,16.1356,24385791.0],["2015-06-03",16.1356,16.1793,14.834,16.0702,28845744.0],["2015-06-04",16.0702,16.8555,14.9067,16.6955,27933616.0],["2015-06-05",16.6955,17.3645,16.4556,17.0228,38515787.0],["2015-06-08",17.0228,17.0955,16.0047,16.2156,24764958.0],["2015-06-09",16.2156,16.8337,15.7793,16.4556,20413079.0],["2015-06-10",16.4556,16.6156,15.8957,16.2811,12874821.0],["2015-06-11",16.2811,16.4774,15.9611,16.2083,15910351.0],["2015-06-12",16.2083,16.6883,15.9975,16.5574,19581913.0],["2015-06-15",16.5574,17.6263,16.557376861572266,17.0955,27240049.0],["2015-06-16",17.0955,17.4445,16.252,16.3174,16993992.0],["2015-06-17",16.3174,17.0882,15.3794,16.7537,16221449.0],["2015-06-18",16.7537,17.1027,16.441,16.7174,17975616.0],["2015-06-19",16.7174,16.761,15.044889450073242,15.0449,12237491.0],["2015-06-23",15.0449,15.3794,13.5397,15.2703,14898361.0],["2015-06-24",15.2703,15.6339,14.914,15.5175,23755781.0],["2015-06-25",15.5175,15.517539978027344,13.9687,14.5213,15304634.0],["2015-06-26",14.5213,14.521336555480957,13.067,13.067,11285214.0],["2015-06-29",13.067,13.467,11.7581,11.7581,15765270.0],["2015-06-30",11.7581,12.8416,10.5801,12.2162,23452115.0],["2015-07-01",12.2162,12.3471,10.9946,10.9946,17915846.0],["2015-07-02",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-03",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-06",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-07",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-08",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-09",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-10",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-13",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-14",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-15",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-16",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-17",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-20",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-21",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-22",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-23",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-24",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-27",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-28",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-29",10.9946,10.994620323181152,10.9946,10.9946,0.0],["2015-07-30",10.9946,12.092628479003906,10.7619,12.0926,48389928.0],["2015-07-31",12.0926,12.092628479003906,10.8855,10.8855,37295055.0],["2015-08-03",10.8855,10.885547637939453,9.7948,9.7948,17913337.0],["2015-08-04",9.7948,10.4711,8.8131,10.3547,41578589.0],["2015-08-05",10.3547,10.35472297668457,9.6494,9.7512,31027287.0],["2015-08-06",9.7512,9.773,9.2349,9.4676,16379464.0],["2015-08-07",9.4676,10.0202,9.467589378356934,9.8094,22390032.0],["2015-08-10",9.8094,10.6892,9.809354782104492,10.5438,27735212.0],["2015-08-11",10.5438,11.3073,10.543783187866211,10.951,32966385.0],["2015-08-12",10.951,11.2564,10.3984,10.7547,24289475.0],["2015-08-13",10.7547,11.1691,10.5438,11.111,21393530.0],["2015-08-14",11.111,11.3364,10.8855,10.951,21851161.0],["2015-08-17",10.951,11.111,10.5438,10.9364,18872965.0],["2015-08-18",10.9364,10.9728,9.8457,9.8457,21260402.0],["2015-08-19",9.8457,10.362,8.9222,10.0275,20516496.0],["2015-08-20",10.0275,10.1511,9.453,9.5548,13301216.0],["2015-08-21",9.5548,9.554849624633789,8.6386,8.675,14571281.0],["2015-08-24",8.675,8.674989700317383,7.8096723556518555,7.8097,10599889.0],["2015-08-25",7.8097,7.8096723556518555,7.0316,7.0316,10950420.0],["2015-08-26",7.0316,7.2643,6.32627010345459,6.3263,36497960.0],["2015-08-27",6.3263,6.6171,6.1808,6.6026,25481430.0],["2015-08-28",6.6026,7.1261,6.602590084075928,7.1189,23484297.0],["2015-08-31",7.1189,7.3079,6.9807,6.988,25631417.0],["2015-09-01",6.988,6.987983226776123,6.2899,6.2899,23804749.0],["2015-09-02",6.2899,6.4572,5.7373,5.81,29513879.0],["2015-09-07",5.81,6.2681,5.809987545013428,6.05,20954797.0],["2015-09-08",6.05,6.4353,5.9263,6.3772,17863982.0],["2015-09-09",6.3772,6.7262,6.377170085906982,6.7189,23091538.0],["2015-09-10",6.7189,6.718935966491699,6.4717,6.5299,14403680.0],["2015-09-11",6.5299,6.6026,6.399,6.559,13962209.0],["2015-09-14",6.559,6.6244,5.9045,5.9045,13956416.0],["2015-09-15",5.9045,5.904519081115723,5.3155,5.3155,19006070.0],["2015-09-16",5.3155,5.8463,5.2719,5.8245,20558744.0],["2015-09-17",5.8245,6.0136,5.6718,5.7009,20433254.0],["2015-09-18",5.7009,6.0354,5.700915336608887,5.8827,15486597.0],["2015-09-21",5.8827,6.1299,5.7155,6.1154,15773755.0],["2015-09-22",6.1154,6.2899,6.0063,6.1518,19903018.0],["2015-09-23",6.1518,6.151752471923828,5.8173,5.9045,15097345.0],["2015-09-24",5.9045,6.079,5.8754,6.0572,11922508.0],["2015-09-25",6.0572,6.1299,5.8245,5.9627,18141268.0],["2015-09-28",5.9627,6.1445,5.8972,6.1081,14080688.0],["2015-09-29",6.1081,6.108122825622559,5.8536,5.9481,10449467.0],["2015-09-30",5.9481,6.0572,5.948147296905518,5.9918,8700692.0],["2015-10-08",5.9918,6.3117,5.991777420043945,6.2099,15341917.0],["2015-10-09",6.2099,6.5808,6.1808,6.4717,22658325.0],["2015-10-12",6.4717,6.9807,6.471700668334961,6.8498,31103493.0],["2015-10-13",6.8498,6.9807,6.6971,6.908,25532024.0],["2015-10-14",6.908,7.5043,6.7989,6.9734,42491234.0],["2015-10-15",6.9734,7.1698,6.7698,7.1698,30786077.0],["2015-10-16",7.1698,7.3952,7.0243,7.2716,37553115.0],["2015-10-19",7.2716,7.3443,7.0171,7.1261,28348115.0],["2015-10-20",7.1261,7.1989,7.0025,7.1989,21666019.0],["2015-10-21",7.1989,7.3297,6.5226,6.5371,33378358.0],["2015-10-22",6.5371,6.9807,6.4717,6.908,23606134.0],["2015-10-23",6.908,7.1625,6.8062,7.0898,24881279.0],["2015-10-26",7.0898,7.2716,7.0243,7.2061,25488110.0],["2015-10-27",7.2061,7.4243,6.7335,7.3007,26820166.0],["2015-10-28",7.3007,7.5624,6.9807,7.3443,36543286.0],["2015-10-29",7.3443,7.766,7.2861,7.5479,36770844.0],["2015-10-30",7.5479,7.5478949546813965,7.2134,7.2716,21581222.0],["2015-11-02",7.2716,7.3661,6.988,7.0316,16539598.0],["2015-11-03",7.0316,7.2352,6.9444,7.1407,12337793.0],["2015-11-04",7.1407,7.853301048278809,7.140687465667725,7.8533,16976462.0],["2015-11-05",7.8533,8.6386,7.853301048278809,8.515,77160393.0],["2015-11-06",8.515,8.7841,8.2387,8.7186,52262111.0],["2015-11-09",8.7186,8.71861743927002,8.2896,8.5805,43398971.0],["2015-11-10",8.5805,9.438504219055176,8.3405,9.4385,59634542.0],["2015-11-11",9.4385,9.5767,8.9804,9.1695,45248075.0],["2015-11-12",9.1695,9.6857,9.0168,9.3076,64631378.0],["2015-11-13",9.3076,9.307616233825684,8.6095,8.6314,42335892.0],["2015-11-16",8.6314,8.8931,8.3623,8.8131,27880479.0],["2015-11-17",8.8131,9.0531,8.5077,8.5877,33134137.0],["2015-11-18",8.5877,8.7404,8.3987,8.5586,23553370.0],["2015-11-19",8.5586,8.7913,8.5586,8.7768,19153899.0],["2015-11-20",8.7768,8.9804,8.6895,8.8568,28930801.0],["2015-11-23",8.8568,8.8568,8.435,8.5296,23035145.0],["2015-11-24",8.5296,8.7041,8.4496,8.6968,13708076.0],["2015-11-25",8.6968,9.024,8.6968,8.9004,28680685.0],["2015-11-26",8.9004,9.7875,8.8277,9.2713,60198156.0],["2015-11-27",9.2713,9.6712,8.6895,8.7477,61572321.0],["2015-11-30",8.7477,8.747705459594727,7.9115,8.2896,37634542.0],["2015-12-01",8.2896,8.4132,7.9987,8.166,20269830.0],["2015-12-02",8.166,8.2969,7.7442,8.1151,18791557.0],["2015-12-03",8.1151,8.2969,8.0205,8.2969,24990010.0],["2015-12-04",8.2969,8.296867370605469,7.9624,8.0278,19701524.0],["2015-12-07",8.0278,8.1805,8.006,8.1151,15813275.0],["2015-12-08",8.1151,8.115077018737793,7.7151,7.8169,17999566.0],["2015-12-09",7.8169,7.9987,7.7224,7.8897,14528047.0],["2015-12-10",7.8897,7.9915,7.7297,7.7515,11502621.0],["2015-12-11",7.7515,8.2387,7.6352,8.0787,24892450.0],["2015-12-14",8.0787,8.6168,7.8606,8.3769,30123983.0],["2015-12-15",8.3769,8.4059,8.2023,8.326,18383318.0],["2015-12-16",8.326,8.9077,8.325953483581543,8.5659,28203579.0],["2015-12-17",8.5659,8.8204,8.5514,8.6823,26789033.0],["2015-12-18",8.6823,8.682260513305664,8.2969,8.4132,20914067.0],["2015-12-21",8.4132,8.7913,8.413211822509766,8.6459,25849045.0],["2015-12-22",8.6459,8.944,8.5877,8.835,26421990.0],["2015-12-23",8.835,8.83496379852295,8.4932,8.5223,21054364.0],["2015-12-24",8.5223,8.7841,8.515,8.6532,15351234.0],["2015-12-25",8.6532,8.6532,8.65317440032959,8.6532,0.0],["2015-12-28",8.6532,9.1767,8.5077,8.7186,35011411.0],["2015-12-29",8.7186,8.7986,8.5223,8.6968,24641350.0],["2015-12-30",8.6968,9.184,8.69680404663086,9.0313,40016917.0],["2015-12-31",9.0313,9.031296730041504,8.6895,8.755,20284205.0],["2016-01-04",8.755,8.754975318908691,7.8824,7.8897,17970774.0],["2016-01-05",7.8897,7.8896589279174805,7.1043,7.4897,25283866.0],["2016-01-06",7.4897,8.1587,7.489721298217773,8.1442,33363548.0],["2016-01-07",8.1442,8.144164085388184,7.3297,7.3297,9524190.0],["2016-01-08",7.3297,7.8315,6.748,7.5479,25487256.0],["2016-01-11",7.5479,7.6061,6.791650772094727,6.7917,19179540.0],["2016-01-12",6.7917,6.9225,6.4572,6.6389,16247028.0],["2016-01-13",6.6389,6.7917,6.1445,6.3045,12988003.0],["2016-01-14",6.3045,6.5444,6.0354,6.479,11740914.0],["2016-01-15",6.479,6.6099,6.0354,6.159,12034210.0],["2016-01-18",6.159,6.3263,5.9191,6.1663,9729084.0],["2016-01-19",6.1663,6.4353,6.1154,6.4063,12959651.0],["2016-01-20",6.4063,6.6898,6.2826,6.399,14314046.0],["2016-01-21",6.399,6.4644,5.9045,5.9481,10993615.0],["2016-01-22",5.9481,6.2245,5.9481,6.1518,9925068.0],["2016-01-25",6.1518,6.3335,6.151752471923828,6.2608,7057432.0],["2016-01-26",6.2608,6.260826110839844,5.635470390319824,5.6355,14163370.0],["2016-01-27",5.6355,5.8027,5.3082,5.6573,15188845.0],["2016-01-28",5.6573,5.657285213470459,5.3082,5.3155,10415234.0],["2016-01-29",5.3155,5.6282,5.2719,5.5409,9277711.0],["2016-02-01",5.5409,5.6137,5.3519,5.4537,5687028.0],["2016-02-02",5.4537,5.6646,5.453680515289307,5.6209,14321940.0],["2016-02-03",5.6209,5.620927810668945,5.4101,5.5773,17053276.0],["2016-02-04",5.5773,5.999,5.577297687530518,5.8027,22144237.0],["2016-02-05",5.8027,6.0354,5.7445,5.7591,18722858.0],["2016-02-15",5.7591,6.333542346954346,5.5409,6.3335,21886326.0],["2016-02-16",6.3335,6.5444,6.2172,6.4644,34816680.0],["2016-02-17",6.4644,7.1116,6.2681,6.8498,33749276.0],["2016-02-18",6.8498,7.148,6.6898,6.748,35979551.0],["2016-02-19",6.748,6.7553,6.5081,6.668,17304211.0],["2016-02-22",6.668,7.337,6.668034553527832,7.0243,47681676.0],["2016-02-23",7.0243,7.1261,6.6535,6.8135,38190808.0],["2016-02-24",6.8135,6.813465595245361,6.5226,6.7553,27375371.0],["2016-02-25",6.7553,6.8789,6.079,6.079,33757223.0],["2016-02-26",6.079,6.5953,5.9845,6.4499,32817617.0],["2016-02-29",6.4499,6.449886322021484,5.81,6.1299,26800000.0],["2016-03-01",6.1299,6.5081,6.0427,6.4426,25139012.0],["2016-03-02",6.4426,7.0898,6.3335,7.0898,45777858.0],["2016-03-03",7.0898,7.6206,7.0243,7.0462,68908895.0],["2016-03-04",7.0462,7.3297,6.7844,7.0971,66084905.0],["2016-03-07",7.0971,7.5115,7.097056865692139,7.3734,48139158.0],["2016-03-08",7.3734,7.3734,6.6898,7.1625,41770500.0],["2016-03-09",7.1625,7.162501811981201,6.4572,6.559,40643257.0],["2016-03-10",6.559,6.668,6.3626,6.4572,23699178.0],["2016-03-11",6.4572,6.45715856552124,6.2099,6.3481,22973993.0],["2016-03-14",6.3481,6.6389,6.348084449768066,6.5226,26165922.0],["2016-03-15",6.5226,6.522603511810303,6.2172,6.2754,22164474.0],["2016-03-16",6.2754,6.3772,6.0718,6.1736,17819449.0],["2016-03-17",6.1736,6.4499,6.173566818237305,6.4063,22434341.0],["2016-03-18",6.4063,6.7044,6.406257629394531,6.6826,34224593.0],["2016-03-21",6.6826,6.9734,6.6171,6.8862,37973527.0],["2016-03-22",6.8862,6.9153,6.6898,6.8207,29535416.0],["2016-03-23",6.8207,7.1189,6.7553,7.0098,41342433.0],["2016-03-24",7.0098,7.009798049926758,6.5953,6.6099,36275661.0],["2016-03-25",6.6099,6.6826,6.5299,6.6753,16313498.0],["2016-03-28",6.6753,7.0171,6.6535,6.8571,37735703.0],["2016-03-29",6.8571,7.5043,6.7844,7.2498,84107995.0],["2016-03-30",7.2498,7.3661,7.0243,7.2716,59813070.0],["2016-03-31",7.2716,7.3152,7.0171,7.068,40886506.0],["2016-04-01",7.068,7.3806,7.0679707527160645,7.1989,56625686.0],["2016-04-05",7.1989,7.337,7.0389,7.3225,43153061.0],["2016-04-06",7.3225,7.322475433349609,7.0898,7.1843,32159809.0],["2016-04-07",7.1843,7.657,7.1261,7.1334,57598594.0],["2016-04-08",7.1334,7.1334147453308105,6.7771,6.8935,29516823.0],["2016-04-11",6.8935,7.2716,6.8934526443481445,7.1261,35860531.0],["2016-04-12",7.1261,7.1407,6.8862,6.9807,23797595.0],["2016-04-13",6.9807,7.6788,6.980712413787842,7.6788,70853204.0],["2016-04-14",7.6788,7.7733,7.417,7.5988,54884111.0],["2016-04-15",7.5988,7.7079,7.3952,7.6933,35696826.0],["2016-04-18",7.6933,7.693325996398926,7.4025,7.417,27883724.0],["2016-04-19",7.417,7.9842,7.417006492614746,7.5043,52434153.0],["2016-04-20",7.5043,7.7806,6.9953,7.766,73458910.0],["2016-04-21",7.766,8.54410171508789,7.4825,8.5441,106253764.0],["2016-04-22",8.5441,8.54410171508789,7.6933,8.0642,89807874.0],["2016-04-25",8.0642,8.8641,8.0205,8.3187,95435395.0],["2016-04-26",8.3187,8.5805,8.0496,8.5005,60094929.0],["2016-04-27",8.5005,8.500471115112305,8.0787,8.1369,52262736.0],["2016-04-28",8.1369,8.2169,7.8024,7.9987,35106687.0],["2016-04-29",7.9987,8.2751,7.9842,7.9915,35324183.0],["2016-05-03",7.9915,8.3041,7.8606,8.2023,42293772.0],["2016-05-04",8.2023,8.2314,8.006,8.0714,30647613.0],["2016-05-05",8.0714,8.3114,7.9842,8.2896,37943886.0],["2016-05-06",8.2896,8.595,7.8533,7.8533,67707455.0],["2016-05-09",7.8533,7.853301048278809,7.0679707527160645,7.068,41510901.0],["2016-05-10",7.068,7.068,6.5444,6.7844,37854567.0],["2016-05-11",6.7844,6.9298,6.7189,6.748,25171907.0],["2016-05-12",6.748,7.0462,6.4644,7.0025,36809731.0],["2016-05-13",7.0025,7.0389,6.7335,6.8426,29352315.0],["2016-05-16",6.8426,7.1189,6.6971,7.0898,35287967.0],["2016-05-17",7.0898,7.497,7.0243,7.0971,51919702.0],["2016-05-18",7.0971,7.097056865692139,6.5444,6.7189,33323850.0],["2016-05-19",6.7189,6.9953,6.7044,6.8207,26629159.0],["2016-05-20",6.8207,6.9807,6.6171,6.9444,25760426.0],["2016-05-23",6.9444,7.0025,6.8062,6.908,23087058.0],["2016-05-24",6.908,6.907996654510498,6.7117,6.7844,15641986.0],["2016-05-25",6.7844,6.8644,6.6389,6.6608,17415175.0],["2016-05-26",6.6608,6.7917,6.4208,6.7698,26595297.0],["2016-05-27",6.7698,6.8644,6.6753,6.7262,23423381.0],["2016-05-30",6.7262,6.7917,6.5444,6.6608,16893399.0],["2016-05-31",6.6608,7.329748153686523,6.660762310028076,7.3297,50506892.0],["2016-06-01",7.3297,7.737,7.329748153686523,7.4825,80595192.0],["2016-06-02",7.4825,7.7079,7.3297,7.5915,41888259.0],["2016-06-03",7.5915,7.657,7.4243,7.5188,36411013.0],["2016-06-06",7.5188,7.7951,7.5188,7.6352,44159567.0],["2016-06-07",7.6352,7.7806,7.5334,7.5406,32377891.0],["2016-06-08",7.5406,7.5697,7.3079,7.4097,25396667.0],["2016-06-13",7.4097,7.4897,7.111599445343018,7.1116,25591597.0],["2016-06-14",7.1116,7.2352,7.0243,7.1552,16764475.0],["2016-06-15",7.1552,7.5552,7.0534,7.4534,30020716.0],["2016-06-16",7.4534,7.7588,7.4461,7.4825,39099087.0],["2016-06-17",7.4825,8.2169,7.4534,7.846,61132351.0],["2016-06-20",7.846,7.846029758453369,7.5479,7.7079,30103248.0],["2016-06-21",7.7079,7.9478,7.3661,7.4243,35465266.0],["2016-06-22",7.4243,7.6061,7.3806,7.5843,22197108.0],["2016-06-23",7.5843,7.6133,7.3225,7.3952,25356308.0],["2016-06-24",7.3952,7.4825,6.9516,7.2425,28126832.0],["2016-06-27",7.2425,7.4534,7.1698,7.4388,19106020.0],["2016-06-28",7.4388,7.5043,7.2861,7.4534,21245677.0],["2016-06-29",7.4534,7.9478,7.4388,7.7515,51558120.0],["2016-06-30",7.7515,7.766,7.5552,7.5988,26193170.0],["2016-07-01",7.5988,7.8169,7.497,7.6788,30785045.0],["2016-07-04",7.6788,8.2605,7.6787824630737305,8.0424,59312516.0],["2016-07-05",8.0424,8.2969,7.9551,8.2387,49651858.0],["2016-07-06",8.2387,8.5296,8.0496,8.3332,59908869.0],["2016-07-07",8.3332,8.8568,8.1878,8.5441,70095348.0],["2016-07-08",8.5441,8.5805,8.2969,8.355,40140097.0],["2016-07-11",8.355,8.8495,8.3332,8.3769,54023882.0],["2016-07-12",8.3769,9.2131,8.1878,9.1985,103771427.0],["2016-07-13",9.1985,9.198542594909668,8.8713,9.1331,67542689.0],["2016-07-14",9.1331,9.133098602294922,8.7404,8.9004,36845276.0],["2016-07-15",8.9004,9.104,8.7768,8.7841,38751303.0],["2016-07-18",8.7841,9.3585,8.7695,9.1985,52108057.0],["2016-07-19",9.1985,9.3076,8.835,9.0168,45931748.0],["2016-07-20",9.0168,9.016753196716309,8.7259,8.7841,30797733.0],["2016-07-21",8.7841,8.8277,8.6168,8.6823,27697650.0],["2016-07-22",8.6823,8.7913,8.5805,8.6459,18331740.0],["2016-07-25",8.6459,8.7622,8.5296,8.595,15924461.0],["2016-07-26",8.595,8.8568,8.5805,8.8568,25962804.0],["2016-07-27",8.8568,9.1913,8.3332,8.4205,57866554.0],["2016-07-28",8.4205,9.2349,8.2969,8.8786,55089011.0],["2016-07-29",8.8786,9.0458,8.6459,8.8713,44221093.0],["2016-08-01",8.8713,8.9295,7.9987,8.0787,40348623.0],["2016-08-02",8.0787,8.246,7.9042,8.1369,24406037.0],["2016-08-03",8.1369,8.4059,8.0933,8.1951,25005165.0],["2016-08-04",8.1951,8.355,8.0424,8.2751,22879585.0],["2016-08-05",8.2751,8.435,8.1223,8.2314,21176480.0],["2016-08-08",8.2314,8.5441,8.0351,8.4714,31639722.0],["2016-08-09",8.4714,8.6459,8.3623,8.435,28305907.0],["2016-08-10",8.435,8.7986,8.3769,8.5296,42926785.0],["2016-08-11",8.5296,8.529558181762695,8.1514,8.2169,32766373.0],["2016-08-12",8.2169,8.2896,8.0569,8.2896,17934195.0],["2016-08-15",8.2896,8.5441,8.1733,8.4496,29502475.0],["2016-08-16",8.4496,8.6968,8.4205,8.6386,30403178.0],["2016-08-17",8.6386,8.638629913330078,8.4278,8.5223,20436357.0],["2016-08-18",8.5223,8.6386,8.3987,8.5077,21744368.0],["2016-08-19",8.5077,8.7622,8.4423,8.6095,35883186.0],["2016-08-22",8.6095,8.60954475402832,8.2169,8.2605,23595146.0],["2016-08-23",8.2605,8.3696,8.2096,8.2823,11591582.0],["2016-08-24",8.2823,8.3478,8.1878,8.2242,10336205.0],["2016-08-25",8.2242,8.224150657653809,7.9115,7.9915,19917080.0],["2016-08-26",7.9915,8.0787,7.9478,7.9842,11978640.0],["2016-08-29",7.9842,8.0424,7.9042,7.9406,11193080.0],["2016-08-30",7.9406,8.0642,7.9115,8.0133,12799880.0],["2016-08-31",8.0133,8.1587,7.9042,8.0351,14308295.0],["2016-09-01",8.0351,8.0933,7.9769,7.9842,9991025.0],["2016-09-02",7.9842,8.1005,7.8097,7.8606,15955959.0],["2016-09-05",7.8606,8.1078,7.860572338104248,7.9915,16284841.0],["2016-09-06",7.9915,8.086,7.8897,8.0787,13607205.0],["2016-09-07",8.0787,8.1442,7.9987,8.006,13279890.0],["2016-09-08",8.006,8.0278,7.9042,7.9915,9644480.0],["2016-09-09",7.9915,7.9915,7.8678,7.8678,12228992.0],["2016-09-12",7.8678,7.8678436279296875,7.3443,7.3588,21914057.0],["2016-09-13",7.3588,7.4606,7.3225,7.3879,10108017.0],["2016-09-14",7.3879,7.4534,7.257,7.3734,8788686.0],["2016-09-19",7.3734,7.7079,7.373377323150635,7.5406,13636507.0],["2016-09-20",7.5406,7.540623664855957,7.417,7.4752,7194445.0],["2016-09-21",7.4752,7.5552,7.4679,7.4825,6826911.0],["2016-09-22",7.4825,7.5915,7.4461,7.4534,7978184.0],["2016-09-23",7.4534,7.5188,7.3806,7.3806,6288880.0],["2016-09-26",7.3806,7.4097,7.1334,7.1552,10770255.0],["2016-09-27",7.1552,7.3443,7.1552,7.3443,9980179.0],["2016-09-28",7.3443,7.417,7.3079,7.3152,8217076.0],["2016-09-29",7.3152,7.4388,7.3152,7.3225,8746272.0],["2016-09-30",7.3225,7.3806,7.3007,7.3443,6411707.0],["2016-10-10",7.3443,7.5261,7.344290256500244,7.5043,12354751.0],["2016-10-11",7.5043,7.5988,7.4606,7.5697,14653048.0],["2016-10-12",7.5697,7.5697102546691895,7.4679,7.5479,11442535.0],["2016-10-13",7.5479,7.5915,7.5115,7.5261,8452718.0],["2016-10-14",7.5261,7.5479,7.4315,7.5261,7821611.0],["2016-10-17",7.5261,7.6206,7.4388,7.4679,11490420.0],["2016-10-18",7.4679,7.5988,7.4388,7.577,10119358.0],["2016-10-19",7.577,7.8242,7.5769805908203125,7.7151,25247574.0],["2016-10-20",7.7151,7.7515,7.6352,7.6715,11795703.0],["2016-10-21",7.6715,7.7733,7.577,7.6933,14604335.0],["2016-10-24",7.6933,7.9187,7.6352,7.846,20766960.0],["2016-10-25",7.846,7.9406,7.7806,7.9187,22211485.0],["2016-10-26",7.9187,7.9551,7.7879,7.7951,15566978.0],["2016-10-27",7.7951,7.8242,7.6788,7.737,11880684.0],["2016-10-28",7.737,7.7879,7.577,7.7515,13523759.0],["2016-10-31",7.7515,7.7879,7.6642,7.7224,9164275.0],["2016-11-01",7.7224,7.7879,7.6861,7.7588,10994603.0],["2016-11-02",7.7588,7.9115,7.6497,7.8678,28019695.0],["2016-11-03",7.8678,8.0569,7.8097,7.8969,24385689.0],["2016-11-04",7.8969,8.2096,7.846,8.0642,38976015.0],["2016-11-07",8.0642,8.3041,7.9115,8.166,39863288.0],["2016-11-08",8.166,8.166,8.0351,8.0933,19376184.0],["2016-11-09",8.0933,8.1878,7.846,8.0933,27047809.0],["2016-11-10",8.0933,8.435,8.093263626098633,8.1587,31748840.0],["2016-11-11",8.1587,8.7186,8.1296,8.5514,62865336.0],["2016-11-14",8.5514,8.551371574401855,8.2387,8.4132,37158275.0],["2016-11-15",8.4132,8.6823,8.238693237304688,8.2387,31946072.0],["2016-11-16",8.2387,8.3041,8.1151,8.2169,19648610.0],["2016-11-17",8.2169,8.3187,8.1514,8.2823,16176989.0],["2016-11-18",8.2823,8.2896,8.0714,8.1151,16405702.0],["2016-11-21",8.1151,8.1805,7.9333,8.086,16766509.0],["2016-11-22",8.086,8.2532,8.085992813110352,8.2314,15299973.0],["2016-11-23",8.2314,8.246,8.0205,8.0351,16001928.0],["2016-11-24",8.0351,8.2314,8.035090446472168,8.0714,16895404.0],["2016-11-25",8.0714,8.1223,7.766,7.9769,17619236.0],["2016-11-28",7.9769,8.3041,7.976918697357178,8.2023,24177970.0],["2016-11-29",8.2023,8.202336311340332,7.9406,7.9478,18355558.0],["2016-11-30",7.9478,7.947831630706787,7.7588,7.7806,12665530.0],["2016-12-01",7.7806,7.8897,7.7515,7.8242,8601348.0],["2016-12-02",7.8242,7.846,7.6061,7.6133,11024448.0],["2016-12-05",7.6133,7.6715,7.4824,7.5915,6608306.0],["2016-12-06",7.5915,7.6788,7.5624,7.6352,5431064.0],["2016-12-07",7.6352,7.7733,7.5915,7.7079,8977068.0],["2016-12-08",7.7079,7.8388,7.6933,7.7079,8929623.0],["2016-12-09",7.7079,7.766,7.6352,7.6715,6773670.0],["2016-12-12",7.6715,7.7224,7.1625,7.1843,14343548.0],["2016-12-13",7.1843,7.2279,6.988,7.1989,8729000.0],["2016-12-14",7.1989,7.1989,7.0171,7.0607,6258253.0],["2016-12-15",7.0607,7.1916,7.0171,7.1043,6566423.0],["2016-12-16",7.1043,7.1698,7.0971,7.1261,5667892.0],["2016-12-19",7.1261,7.1625,7.0462,7.1334,4359661.0],["2016-12-20",7.1334,7.7224,7.0752,7.337,15562937.0],["2016-12-21",7.337,7.4606,7.3225,7.3661,6054633.0],["2016-12-22",7.3661,7.366105079650879,7.2934,7.3297,4435321.0],["2016-12-23",7.3297,7.3879,7.1843,7.2207,5830649.0],["2016-12-26",7.2207,7.220673084259033,6.9734,7.148,7691998.0],["2016-12-27",7.148,7.1989,7.1116,7.1552,4345234.0],["2016-12-28",7.1552,7.2134,7.1261,7.1625,4141718.0],["2016-12-29",7.1625,7.1989,7.0825,7.1552,3746099.0],["2016-12-30",7.1552,7.2134,7.0898,7.1189,4536261.0],["2017-01-03",7.1189,7.1916,7.0825,7.1843,3848958.0],["2017-01-04",7.1843,7.3225,7.177,7.3007,6447010.0],["2017-01-05",7.3007,7.3297,7.2498,7.2861,6133045.0],["2017-01-06",7.2861,7.3079,7.2207,7.2279,5091791.0],["2017-01-09",7.2279,7.307933330535889,7.1989,7.3079,5213846.0],["2017-01-10",7.3079,7.4025,7.2279,7.3225,8171677.0],["2017-01-11",7.3225,7.4461,7.2498,7.3588,9263490.0],["2017-01-12",7.3588,7.358834266662598,7.1261,7.1989,6303934.0],["2017-01-13",7.1989,7.2425,6.9153,6.9298,8088776.0],["2017-01-16",6.9298,6.929810523986816,6.239,6.479,18689405.0],["2017-01-17",6.479,6.5226,6.1881,6.5081,8722833.0],["2017-01-18",6.5081,6.5153,6.4426,6.479,5178199.0],["2017-01-19",6.479,6.7262,6.4208,6.559,7576576.0],["2017-01-20",6.559,6.6317,6.4862,6.6026,4894295.0],["2017-01-23",6.6026,6.7771,6.602590084075928,6.6971,7207933.0],["2017-01-24",6.6971,6.697120189666748,6.6171,6.6535,4440027.0],["2017-01-25",6.6535,6.828,6.653491020202637,6.7626,7369225.0],["2017-01-26",6.7626,7.1116,6.762564659118652,7.0316,12982525.0],["2017-02-03",7.0316,7.068,6.8426,6.8862,7007540.0],["2017-02-06",6.8862,6.9516,6.8498,6.9153,4187518.0],["2017-02-07",6.9153,7.0171,6.8862,6.9589,6619146.0],["2017-02-08",6.9589,7.0171,6.8571,7.0171,6995658.0],["2017-02-09",7.0171,7.0607,6.9589,7.0534,6064505.0],["2017-02-10",7.0534,7.1625,6.988,7.1334,8466848.0],["2017-02-13",7.1334,7.2861,7.1189,7.1916,9559114.0],["2017-02-14",7.1916,7.213401794433594,7.0825,7.2134,6778748.0],["2017-02-15",7.2134,7.213401794433594,6.9953,7.0316,7423807.0],["2017-02-16",7.0316,7.3661,7.0025,7.2788,18902981.0],["2017-02-17",7.2788,7.278846740722656,7.1334,7.1407,8497110.0],["2017-02-20",7.1407,7.206130504608154,7.0607,7.2061,7383253.0],["2017-02-21",7.2061,7.926,7.1552,7.7079,56071134.0],["2017-02-22",7.7079,7.8751,7.5552,7.6715,39222337.0],["2017-02-23",7.6715,8.0569,7.671511650085449,7.8024,38891140.0],["2017-02-24",7.8024,7.9624,7.6133,7.7442,23981791.0],["2017-02-27",7.7442,7.9333,7.6933,7.7588,17258541.0],["2017-02-28",7.7588,8.2023,7.758769989013672,7.9187,35858297.0],["2017-03-01",7.9187,7.9406,7.5988,7.8969,27680226.0],["2017-03-02",7.8969,8.2169,7.8097,7.9187,37360008.0],["2017-03-03",7.9187,8.1951,7.766,8.086,31922285.0],["2017-03-06",8.086,8.085992813110352,7.8751,7.9915,19362783.0],["2017-03-07",7.9915,7.991461277008057,7.6788,7.7151,25783001.0],["2017-03-08",7.7151,7.9115,7.6061,7.8897,22711141.0],["2017-03-09",7.8897,7.8896589279174805,7.6424,7.6642,17869839.0],["2017-03-10",7.6642,7.7151,7.5697,7.5988,11971826.0],["2017-03-13",7.5988,7.7224,7.5188,7.7151,13571066.0],["2017-03-14",7.7151,7.7588,7.577,7.6133,11617369.0],["2017-03-15",7.6133,7.6715,7.5624,7.5843,8526780.0],["2017-03-16",7.5843,7.846,7.584252834320068,7.7006,15802090.0],["2017-03-17",7.7006,7.8751,7.6715,7.7224,22176562.0],["2017-03-20",7.7224,7.8824,7.6861,7.7879,14784905.0],["2017-03-21",7.7879,7.846,7.6352,7.6715,11351355.0],["2017-03-22",7.6715,7.7442,7.6206,7.6933,9696702.0],["2017-03-23",7.6933,7.693325996398926,7.4025,7.4534,16417740.0],["2017-03-24",7.4534,7.4752,7.2425,7.2788,15340787.0],["2017-03-27",7.2788,7.3297,7.1989,7.2716,7917452.0],["2017-03-28",7.2716,7.337,7.2643,7.2861,5732161.0],["2017-03-29",7.2861,7.3516,7.2643,7.2861,7492682.0],["2017-03-30",7.2861,7.3225,7.0098,7.0316,12670684.0],["2017-03-31",7.0316,7.1189,7.031612873077393,7.0898,5511898.0],["2017-04-05",7.0898,7.3588,7.089786052703857,7.3297,10485904.0],["2017-04-06",7.3297,7.4025,7.2934,7.3152,7640266.0],["2017-04-07",7.3152,7.3952,7.2788,7.3152,6216938.0],["2017-04-10",7.3152,7.31520414352417,7.148,7.1698,8804936.0],["2017-04-11",7.1698,7.2279,7.0098,7.1989,7849990.0],["2017-04-12",7.1989,7.2498,7.1043,7.1843,6665042.0],["2017-04-13",7.1843,7.2134,7.1334,7.1552,4447407.0],["2017-04-14",7.1552,7.1625,6.9807,7.0025,6106605.0],["2017-04-17",7.0025,7.0898,6.748,6.8062,8733392.0],["2017-04-18",6.8062,6.9225,6.7771,6.7989,5425288.0],["2017-04-19",6.7989,6.798922061920166,6.5808,6.6535,7988072.0],["2017-04-20",6.6535,6.7189,6.5953,6.6898,5086669.0],["2017-04-21",6.6898,6.7771,6.6753,6.7044,4827971.0],["2017-04-24",6.7044,6.7044,6.4353,6.4426,6189924.0],["2017-04-25",6.4426,6.5371,6.442615509033203,6.4572,3836300.0],["2017-04-26",6.4572,6.559,6.45715856552124,6.5299,4365266.0],["2017-04-27",6.5299,6.668,6.3481,6.588,7039866.0],["2017-04-28",6.588,6.6389,6.5662,6.6244,3495310.0],["2017-05-02",6.6244,6.6826,6.6026,6.6826,4239862.0],["2017-05-03",6.6826,7.3225,6.682577133178711,7.0825,25091391.0],["2017-05-04",7.0825,7.1189,6.8498,6.9734,11591764.0],["2017-05-05",6.9734,6.973441123962402,6.762564659118652,6.7626,7666662.0],["2017-05-08",6.7626,6.9298,6.6826,6.6898,6108458.0],["2017-05-09",6.6898,6.9298,6.6898,6.8571,6214538.0],["2017-05-10",6.8571,6.8935,6.5517,6.5953,9274180.0],["2017-05-11",6.5953,6.6244,6.2536,6.5371,7761104.0],["2017-05-12",6.5371,6.6026,6.4135,6.5226,4892456.0],["2017-05-15",6.5226,6.5808,6.4717,6.5153,2797210.0],["2017-05-16",6.5153,6.6608,6.399,6.6608,7945936.0],["2017-05-17",6.6608,6.7117,6.5517,6.6317,8431606.0],["2017-05-18",6.6317,6.6317,6.5226,6.5226,5685660.0],["2017-05-19",6.5226,6.6317,6.5081,6.6244,5555485.0],["2017-05-22",6.6244,6.7189,6.5371,6.5735,8460285.0],["2017-05-23",6.5735,6.573503494262695,6.2317,6.2317,10107675.0],["2017-05-24",6.2317,6.3117,6.1227,6.2972,3876367.0],["2017-05-25",6.2972,6.399,6.1954,6.3917,6457131.0],["2017-05-26",6.3917,6.4135,6.3335,6.3335,3438240.0],["2017-05-31",6.3335,6.4353,6.3045,6.319,3847022.0],["2017-06-01",6.319,6.3699,6.144481182098389,6.1445,4152055.0],["2017-06-02",6.1445,6.2099,5.999,6.1808,5361417.0],["2017-06-05",6.1808,6.239,6.1518,6.1954,2886486.0],["2017-06-06",6.1954,6.239011287689209,6.1445,6.239,3254894.0],["2017-06-07",6.239,6.3772,6.2317,6.3626,5090065.0],["2017-06-08",6.3626,6.5444,6.362627983093262,6.3844,8380156.0],["2017-06-09",6.3844,6.4208,6.3263,6.3917,3560170.0],["2017-06-12",6.3917,6.391713619232178,6.253554344177246,6.2536,3674697.0],["2017-06-13",6.2536,6.4717,6.239,6.4426,6986066.0],["2017-06-14",6.4426,6.5299,6.3481,6.4208,5711699.0],["2017-06-15",6.4208,6.4862,6.3481,6.4572,5146520.0],["2017-06-16",6.4572,6.6026,6.4208,6.5008,6588073.0],["2017-06-19",6.5008,6.5008,6.50078821182251,6.5008,0.0],["2017-06-20",6.5008,6.6099,6.50078821182251,6.588,5706394.0],["2017-06-21",6.588,6.6099,6.4717,6.5153,4563986.0],["2017-06-22",6.5153,6.5517,6.3844,6.4063,4308978.0],["2017-06-23",6.4063,6.5081,6.3408,6.5008,5255662.0],["2017-06-26",6.5008,6.595318794250488,6.4644,6.5953,6885816.0],["2017-06-27",6.5953,6.595318794250488,6.5081,6.559,4918784.0],["2017-06-28",6.559,6.6535,6.5444,6.559,7654734.0],["2017-06-29",6.559,6.7044,6.558960437774658,6.6099,7221432.0],["2017-06-30",6.6099,6.6099,6.4862,6.5808,5551582.0],["2017-07-03",6.5808,6.6753058433532715,6.5444,6.6753,6392916.0],["2017-07-04",6.6753,6.8353,6.6099,6.6171,11569209.0],["2017-07-05",6.6171,6.8135,6.5953,6.7626,11170892.0],["2017-07-06",6.7626,7.068,6.7262,6.988,27742867.0],["2017-07-07",6.988,7.4897,6.908,7.417,50337983.0],["2017-07-10",7.417,7.417006492614746,7.177,7.3007,33589875.0],["2017-07-11",7.3007,7.3879,6.9734,7.0025,23252949.0],["2017-07-12",7.0025,7.1552,6.9153,7.148,17062522.0],["2017-07-13",7.148,7.3734,7.0389,7.1552,29673580.0],["2017-07-14",7.1552,7.155229568481445,6.9298,7.0243,13436393.0],["2017-07-17",7.0243,7.1227,6.3288,6.6711,16082904.0],["2017-07-18",6.6711,6.8532,6.6638,6.8459,11231314.0],["2017-07-19",6.8459,7.2756,6.845911026000977,7.1955,29022306.0],["2017-07-20",7.1955,7.3994,7.028,7.363,32966943.0],["2017-07-21",7.363,7.3629961013793945,7.1518,7.1591,17147910.0],["2017-07-24",7.1591,7.3339,7.1227,7.2028,12662549.0],["2017-07-25",7.2028,7.3339,7.0571,7.3339,20139382.0],["2017-07-26",7.3339,7.9748,7.333863258361816,7.5451,44918023.0],["2017-07-27",7.5451,7.7053,7.3484,7.6033,36623879.0],["2017-07-28",7.6033,7.8946,7.414,7.7344,35945109.0],["2017-07-31",7.7344,8.2151,7.698,8.0694,56805093.0],["2017-08-01",8.0694,8.069435119628906,7.6543,7.7053,33155726.0],["2017-08-02",7.7053,8.1277,7.6252,7.749,39102235.0],["2017-08-03",7.749,8.084,7.5888,7.9311,36653338.0],["2017-08-04",7.9311,8.7249,7.931061267852783,8.2734,86886849.0],["2017-08-07",8.2734,8.8414,8.2224,8.8123,85914184.0],["2017-08-08",8.8123,8.9944,8.4481,8.572,72187394.0],["2017-08-09",8.572,8.9434,8.4481,8.754,53316188.0],["2017-08-10",8.754,8.754026412963867,8.2879,8.3608,41046301.0],["2017-08-11",8.3608,8.360750198364258,7.5305,7.6106,48227840.0],["2017-08-14",7.6106,7.9675,7.5451,7.8145,29948508.0],["2017-08-15",7.8145,7.9019,7.647,7.749,19885076.0],["2017-08-16",7.749,7.8364,7.4213,7.6907,26533890.0],["2017-08-17",7.6907,7.9966,7.690725326538086,7.9238,34288224.0],["2017-08-18",7.9238,7.9237775802612305,7.6543,7.7927,17179773.0],["2017-08-21",7.7927,7.9092,7.6907,7.8582,18471302.0],["2017-08-22",7.8582,8.1423,7.858231544494629,7.982,30808199.0],["2017-08-23",7.982,7.9820404052734375,7.5815,7.6033,22662463.0],["2017-08-24",7.6033,7.7126,7.4504,7.4722,12841636.0],["2017-08-25",7.4722,7.7927,7.472238063812256,7.6907,18596329.0],["2017-08-28",7.6907,7.9092,7.6397,7.8655,19257007.0],["2017-08-29",7.8655,8.1641,7.8,7.9019,23024664.0],["2017-08-30",7.9019,8.2224,7.8437,8.1495,28386764.0],["2017-08-31",8.1495,8.4044,8.0913,8.3753,42231961.0],["2017-09-01",8.3753,8.6666,8.2661,8.3899,44044148.0],["2017-09-04",8.3899,8.7759,8.3171,8.5574,39225509.0],["2017-09-05",8.5574,8.6593,8.2369,8.6157,30630178.0],["2017-09-06",8.6157,8.8123,8.4117,8.5501,36430838.0],["2017-09-07",8.5501,8.5574,8.2078,8.2442,28492257.0],["2017-09-08",8.2442,9.0672,8.244224548339844,9.0672,36363515.0],["2017-09-11",9.0672,9.686235427856445,9.067191123962402,9.6862,112419889.0],["2017-09-12",9.6862,10.0067,9.3221,9.3658,93877295.0],["2017-09-13",9.3658,9.7299,9.2857,9.5406,55989921.0],["2017-09-14",9.5406,9.8683,9.3658,9.5551,54353196.0],["2017-09-15",9.5551,9.555142402648926,8.8851,9.0818,46815557.0],["2017-09-18",9.0818,9.992116928100586,9.081755638122559,9.9921,100648925.0],["2017-09-19",9.9921,10.5893,9.7591,10.3635,114613690.0],["2017-09-20",10.3635,11.1938,10.0504,10.6913,103245171.0],["2017-09-21",10.6913,10.691272735595703,10.0577,10.1305,74813017.0],["2017-09-22",10.1305,10.3708,9.8392,10.0358,49414680.0],["2017-09-25",10.0358,10.03581428527832,9.3876,9.5187,42072586.0],["2017-09-26",9.5187,9.81,9.3949,9.6061,37414442.0],["2017-09-27",9.6061,9.7955,9.4896,9.7445,33902091.0],["2017-09-28",9.7445,9.8537,9.5406,9.5624,31059472.0],["2017-09-29",9.5624,9.7299,9.191,9.4605,34769633.0],["2017-10-09",9.4605,9.7518,9.460464477539062,9.6571,28815900.0],["2017-10-10",9.6571,9.7955,9.3075,9.3367,29319362.0],["2017-10-11",9.3367,9.4241,9.0745,9.1473,24928598.0],["2017-10-12",9.1473,9.2274,8.7467,8.9361,27419779.0],["2017-10-13",8.9361,9.0381,8.8341,8.9434,17560960.0],["2017-10-16",8.9434,9.0745,8.703,8.9871,25311421.0],["2017-10-17",8.9871,8.987076759338379,8.6375,8.6593,17097325.0],["2017-10-18",8.6593,8.754,8.521,8.5647,16560705.0],["2017-10-19",8.5647,8.6812,8.3826,8.4044,15385711.0],["2017-10-20",8.4044,8.666631698608398,8.404447555541992,8.6666,15478268.0],["2017-10-23",8.6666,8.666631698608398,8.4773,8.5355,12353277.0],["2017-10-24",8.5355,8.6448,8.3025,8.3826,14143870.0],["2017-10-25",8.3826,8.4991,8.368,8.4409,11756847.0],["2017-10-26",8.4409,8.7613,8.3753,8.6812,22865971.0],["2017-10-27",8.6812,8.681198120117188,8.0476,8.1204,32698727.0],["2017-10-30",8.1204,8.120414733886719,7.5669,7.6907,24843146.0],["2017-10-31",7.6907,7.8291,7.6106,7.7854,11168580.0],["2017-11-01",7.7854,7.9383,7.7271,7.7636,13483557.0],["2017-11-02",7.7636,7.8437,7.6543,7.698,11010330.0],["2017-11-03",7.698,7.7199,7.5305,7.6033,12059060.0],["2017-11-06",7.6033,7.8291,7.603331089019775,7.8145,13259028.0],["2017-11-07",7.8145,7.9092,7.7199,7.8509,11956899.0],["2017-11-08",7.8509,7.9748,7.7271,7.9165,15369240.0],["2017-11-09",7.9165,8.0694,7.8655,7.9529,14939247.0],["2017-11-10",7.9529,7.952908992767334,7.7271,7.8073,11938669.0],["2017-11-13",7.8073,7.9311,7.6179,7.9238,14909529.0],["2017-11-14",7.9238,7.9238,7.6762,7.7053,12788189.0],["2017-11-15",7.7053,7.705290794372559,7.3557,7.3557,16364387.0],["2017-11-16",7.3557,7.4285,7.2683,7.2829,9424486.0],["2017-11-17",7.2829,7.3193,6.8095,6.8605,16656549.0],["2017-11-20",6.8605,7.006134986877441,6.7949,7.0061,12426438.0],["2017-11-21",7.0061,7.006134986877441,6.8459,6.9187,8837825.0],["2017-11-22",6.9187,7.0425,6.8896,6.9916,9352525.0],["2017-11-23",6.9916,7.1809,6.824062347412109,6.8241,11113654.0],["2017-11-24",6.8241,7.1736,6.7731,7.079,12254694.0],["2017-11-27",7.079,7.1445,6.8459,6.8896,10890111.0],["2017-11-28",6.8896,7.1081,6.8823,7.0862,9191969.0],["2017-11-29",7.0862,7.4067,7.028,7.3193,22120412.0],["2017-11-30",7.3193,7.3557,7.1809,7.2173,12317721.0],["2017-12-01",7.2173,7.2756,7.1518,7.2173,6043421.0],["2017-12-04",7.2173,7.3921,7.079,7.1008,9889967.0],["2017-12-05",7.1008,7.10081148147583,6.5692,6.7003,16891316.0],["2017-12-06",6.7003,6.7658,6.5837,6.7585,7570655.0],["2017-12-07",6.7585,6.8313,6.7221,6.7221,6462562.0],["2017-12-08",6.7221,6.8241,6.6711,6.7949,5382574.0],["2017-12-11",6.7949,6.9624,6.7148,6.9406,8395761.0],["2017-12-12",6.9406,7.3339,6.875,7.1736,21160978.0],["2017-12-13",7.1736,7.173640251159668,7.0134,7.1154,10131469.0],["2017-12-14",7.1154,7.1591,7.028,7.0644,6327750.0],["2017-12-15",7.0644,7.0862,6.9552,7.0207,6297898.0],["2017-12-18",7.0207,7.1227,6.9989,7.1008,6755192.0],["2017-12-19",7.1008,7.1664,7.0644,7.1081,6052933.0],["2017-12-20",7.1081,7.2683,7.0207,7.0353,8657708.0],["2017-12-21",7.0353,7.0571,6.7949,6.977,7832435.0],["2017-12-22",6.977,7.1882,6.9406,7.079,7955165.0],["2017-12-25",7.079,7.1955,7.0425,7.0425,8627281.0],["2017-12-26",7.0425,7.1445,6.8678,7.1154,8660223.0],["2017-12-27",7.1154,7.3411,7.079,7.1882,19225576.0],["2017-12-28",7.1882,7.5742,7.1372,7.465,27946581.0],["2017-12-29",7.465,7.465,7.3266,7.414,13304021.0],["2018-01-02",7.414,7.5669,7.363,7.5305,12129136.0],["2018-01-03",7.5305,7.6834,7.465,7.4722,17431514.0],["2018-01-04",7.4722,7.5232,7.3266,7.5159,14592619.0],["2018-01-05",7.5159,7.51593542098999,7.3776,7.4431,10956964.0],["2018-01-08",7.4431,7.6689,7.3921,7.5888,18474141.0],["2018-01-09",7.5888,7.6834,7.5014,7.5888,16768768.0],["2018-01-10",7.5888,7.6616,7.4285,7.4795,15801256.0],["2018-01-11",7.4795,7.9238,7.4722,7.6762,26506625.0],["2018-01-12",7.6762,7.676159381866455,7.413975715637207,7.414,14822557.0],["2018-01-15",7.414,7.4577,6.926,7.0061,21117980.0],["2018-01-16",7.0061,7.0717,6.926,7.0207,8297637.0],["2018-01-17",7.0207,7.020699501037598,6.7876,6.9333,10705159.0],["2018-01-18",6.9333,7.0207,6.9042,6.9479,7026715.0],["2018-01-19",6.9479,6.9697,6.8241,6.8386,8401101.0],["2018-01-22",6.8386,6.9989,6.8313,6.9916,8888388.0],["2018-01-23",6.9916,7.1882,6.9406,7.1227,15387052.0],["2018-01-24",7.1227,7.122659206390381,6.9624,7.0425,8753955.0],["2018-01-25",7.0425,7.2246,7.042547702789307,7.079,11366924.0],["2018-01-26",7.079,7.078963756561279,6.9333,6.9989,6212781.0],["2018-01-29",6.9989,7.1154,6.9042,6.9187,9362427.0],["2018-01-30",6.9187,7.028,6.8459,6.875,5867543.0],["2018-01-31",6.875,6.8750410079956055,6.5546,6.6129,12169272.0],["2018-02-01",6.6129,6.6638,6.190450668334961,6.1905,12766995.0],["2018-02-02",6.1905,6.3944,6.0375,6.3725,8175000.0],["2018-02-05",6.3725,6.4454,6.1905,6.3798,6820625.0],["2018-02-06",6.3798,6.3944,6.1031,6.1249,10187037.0],["2018-02-07",6.1249,6.3361,6.0812,6.1395,9237025.0],["2018-02-08",6.1395,6.2196,5.9574,6.1759,5988100.0],["2018-02-09",6.1759,6.17588472366333,5.6806,5.8045,9569873.0],["2018-02-12",5.8045,5.9938,5.804458141326904,5.9355,4768725.0],["2018-02-13",5.9355,6.0229,5.920984745025635,5.921,4084470.0],["2018-02-14",5.921,5.9647,5.8627,5.9501,3110641.0],["2018-02-22",5.9501,6.205,5.95011568069458,6.1395,8531656.0],["2018-02-23",6.1395,6.1613,6.0594,6.1395,5500708.0],["2018-02-26",6.1395,6.2778,6.1322,6.2706,7739884.0],["2018-02-27",6.2706,6.270562171936035,6.1395,6.1759,5886819.0],["2018-02-28",6.1759,6.2997,6.0812,6.2269,7438525.0],["2018-03-01",6.2269,6.2778,6.1395,6.2633,6534344.0],["2018-03-02",6.2633,6.4089,6.1686,6.2778,10835402.0],["2018-03-05",6.2778,6.3944,6.2196,6.2997,7314734.0],["2018-03-06",6.2997,6.4599,6.299693584442139,6.4308,11604099.0],["2018-03-07",6.4308,6.4308,6.2196,6.2487,8432138.0],["2018-03-08",6.2487,6.3288,6.2269,6.2997,5764253.0],["2018-03-09",6.2997,6.4162,6.2633,6.3871,7959916.0],["2018-03-12",6.3871,6.5546,6.387088298797607,6.54,13675407.0],["2018-03-13",6.54,6.5837,6.4818,6.5182,9068720.0],["2018-03-14",6.5182,6.6566,6.4745,6.4818,11665630.0],["2018-03-15",6.4818,6.481766700744629,6.2706,6.3434,7848166.0],["2018-03-16",6.3434,6.3798,6.2924,6.307,4172624.0],["2018-03-19",6.307,6.3361,6.154,6.2269,5656839.0],["2018-03-20",6.2269,6.2487,6.1176,6.2196,5044516.0],["2018-03-21",6.2196,6.3361,6.1977,6.2414,6790063.0],["2018-03-22",6.2414,6.3652,6.205,6.2706,5077053.0],["2018-03-23",6.2706,6.270562171936035,5.6442,5.8482,14864980.0],["2018-03-26",5.8482,5.9137,5.6588,5.8919,9950449.0],["2018-03-27",5.8919,6.0666,5.891851425170898,6.0157,8609279.0],["2018-03-28",6.0157,6.01566219329834,5.8627,5.9501,5043524.0],["2018-03-29",5.9501,6.0666,5.9283,6.0448,6210392.0],["2018-03-30",6.0448,6.1905,6.0157,6.0812,10692513.0],["2018-04-02",6.0812,6.1249,6.0229,6.0739,7342774.0],["2018-04-03",6.0739,6.2269,5.8846,6.0448,11672401.0],["2018-04-04",6.0448,6.0958,5.9355,5.972,7845445.0],["2018-04-09",5.972,6.1759,5.9137,6.1686,14342758.0],["2018-04-10",6.1686,6.1977,6.0521,6.1759,10191672.0],["2018-04-11",6.1759,6.2414,6.1249,6.2196,10152490.0],["2018-04-12",6.2196,6.2196,6.0739,6.0958,6279297.0],["2018-04-13",6.0958,6.1905,6.0448,6.1686,8383811.0],["2018-04-16",6.1686,6.2341,6.0302,6.0448,8288142.0],["2018-04-17",6.0448,6.0958,5.8554,5.8846,7300742.0],["2018-04-18",5.8846,5.9647,5.7316,5.9283,7062387.0],["2018-04-19",5.9283,6.1395,5.928267002105713,6.0958,10346154.0],["2018-04-20",6.0958,6.095773696899414,5.8482,5.8919,6187704.0],["2018-04-23",5.8919,5.9574,5.8117,5.87,4399077.0],["2018-04-24",5.87,5.972,5.8482,5.9574,4774714.0],["2018-04-25",5.9574,5.957398891448975,5.8846,5.9137,4201990.0],["2018-04-26",5.9137,5.9283,5.8117,5.8117,4888161.0],["2018-04-27",5.8117,5.8627,5.7899,5.8045,3303228.0],["2018-05-02",5.8045,5.8773,5.804458141326904,5.8482,3159461.0],["2018-05-03",5.8482,5.8846,5.768,5.8846,3680414.0],["2018-05-04",5.8846,5.9137,5.8554,5.8773,3612570.0],["2018-05-07",5.8773,5.9574,5.8627,5.9501,4250994.0],["2018-05-08",5.9501,6.0084,5.9137,5.972,4357499.0],["2018-05-09",5.972,5.972,5.9137,5.9501,3468609.0],["2018-05-10",5.9501,5.9938,5.9356,5.9574,4314388.0],["2018-05-11",5.9574,6.0521,5.957398891448975,5.9574,9094165.0],["2018-05-14",5.9574,6.0011,5.9064,5.9283,4842292.0],["2018-05-15",5.9283,5.9501,5.8409,5.9355,4676620.0],["2018-05-16",5.9355,5.9501,5.8554,5.9428,4595761.0],["2018-05-17",5.9428,6.2924,5.8991,6.1322,18115481.0],["2018-05-18",6.1322,6.1468,6.0011,6.0739,9455795.0],["2018-05-21",6.0739,6.1322,6.0229,6.0885,6897291.0],["2018-05-22",6.0885,6.1249,6.0229,6.1103,6733179.0],["2018-05-23",6.1103,6.110340118408203,5.9865,5.9865,4968470.0],["2018-05-24",5.9865,6.0594,5.9501,5.9574,4077152.0],["2018-05-25",5.9574,5.9792,5.8409,5.8554,5087550.0],["2018-05-28",5.8554,5.8627,5.7753,5.7972,3474588.0],["2018-05-29",5.7972,5.8482,5.7608,5.819,2929534.0],["2018-05-30",5.819,5.819024085998535,5.5568,5.5933,5361668.0],["2018-05-31",5.5933,5.6734,5.5932536125183105,5.6297,3273920.0],["2018-06-01",5.6297,5.6952,5.6151,5.6151,2583031.0],["2018-06-04",5.6151,5.6515,5.5787,5.6224,2424425.0],["2018-06-05",5.6224,5.6734,5.6078,5.6661,2860548.0],["2018-06-06",5.6661,5.7316,5.6515,5.6806,3344148.0],["2018-06-07",5.6806,5.7389,5.636951923370361,5.637,2795033.0],["2018-06-08",5.637,5.637,5.3966,5.484,4992525.0],["2018-06-11",5.484,5.4986,5.4039,5.4185,2632073.0],["2018-06-12",5.4185,5.4476,5.251,5.3966,4332114.0],["2018-06-13",5.3966,5.3966169357299805,5.199978828430176,5.2,3843407.0],["2018-06-14",5.2,5.3092,5.199978828430176,5.2364,3617394.0],["2018-06-15",5.2364,5.2582,5.1126,5.1417,4459260.0],["2018-06-19",5.1417,5.1417155265808105,4.6246,4.6465,8946601.0],["2018-06-20",4.6465,4.7266,4.5882,4.712,4956252.0],["2018-06-21",4.712,5.1563,4.6683,4.7703,7918953.0],["2018-06-22",4.7703,4.8577,4.5591,4.8577,5290062.0],["2018-06-25",4.8577,4.9014,4.7339,4.7703,3708997.0],["2018-06-26",4.7703,4.8213,4.6173,4.7994,4227965.0],["2018-06-27",4.7994,4.8577,4.7193,4.7849,3862560.0],["2018-06-28",4.7849,4.7921,4.661,4.6902,2942030.0],["2018-06-29",4.6902,4.8213,4.6683,4.814,4379373.0],["2018-07-02",4.814,4.8504,4.712,4.7266,4538184.0],["2018-07-03",4.7266,4.7994,4.6465,4.7703,4057365.0],["2018-07-04",4.7703,4.8286,4.7412,4.7557,3950182.0],["2018-07-05",4.7557,4.7776,4.559085369110107,4.5591,4259736.0],["2018-07-06",4.5591,4.661,4.3697,4.5227,4450267.0],["2018-07-09",4.5227,4.6392,4.5154,4.6392,3107910.0],["2018-07-10",4.6392,4.8213,4.63919734954834,4.7339,6172825.0],["2018-07-11",4.7339,4.733874797821045,4.4644,4.5664,4914133.0],["2018-07-12",4.5664,4.6975,4.53,4.6829,3884467.0],["2018-07-13",4.6829,4.9014,4.6392,4.7266,6435390.0],["2018-07-16",4.7266,4.9014,4.661,4.8213,7374515.0],["2018-07-17",4.8213,4.821268081665039,4.7193,4.7776,4279408.0],["2018-07-18",4.7776,4.8287,4.7264,4.7484,3653401.0],["2018-07-19",4.7484,4.8579,4.7045,4.7191,4056761.0],["2018-07-20",4.7191,4.7776,4.5876,4.7776,4435421.0],["2018-07-23",4.7776,4.9018,4.7484,4.8652,6992303.0],["2018-07-24",4.8652,5.0333,4.8652,4.9675,8999900.0],["2018-07-25",4.9675,5.0113,4.8725,4.9529,7032534.0],["2018-07-26",4.9529,4.9894,4.9091,4.9529,5513175.0],["2018-07-27",4.9529,5.0113,4.9164,4.9675,5288670.0],["2018-07-30",4.9675,5.0771,4.9456,4.9675,7339538.0],["2018-07-31",4.9675,5.0844,4.8652,5.0113,7013372.0],["2018-08-01",5.0113,5.0113372802734375,4.8214,4.8287,5220237.0],["2018-08-02",4.8287,4.8433,4.4927,4.6096,5817067.0],["2018-08-03",4.6096,4.7264,4.5803,4.5876,3871920.0],["2018-08-06",4.5876,4.6461,4.4488,4.5,4587700.0],["2018-08-07",4.5,4.668,4.4854,4.6534,4654048.0],["2018-08-08",4.6534,4.7118,4.6169,4.6242,4253766.0],["2018-08-09",4.6242,4.7484,4.6169,4.6899,4564393.0],["2018-08-10",4.6899,4.7191,4.6534,4.7045,3106903.0],["2018-08-13",4.7045,4.7045207023620605,4.5438,4.6607,4791871.0],["2018-08-14",4.6607,4.7484,4.6388,4.6899,4678050.0],["2018-08-15",4.6899,4.7922,4.5949,4.5949,4853780.0],["2018-08-16",4.5949,4.6022,4.4634,4.5365,3777338.0],["2018-08-17",4.5365,4.5949,4.4634,4.4854,2356282.0],["2018-08-20",4.4854,4.5292,4.4342,4.5073,2468362.0],["2018-08-21",4.5073,4.573,4.4781,4.5584,2407390.0],["2018-08-22",4.5584,4.558417320251465,4.514586925506592,4.5146,1896927.0],["2018-08-23",4.5146,4.5365,4.4415,4.4781,3543939.0],["2018-08-24",4.4781,4.6169,4.478060245513916,4.5146,4770740.0],["2018-08-27",4.5146,4.5876,4.5,4.573,3580850.0],["2018-08-28",4.573,4.6461,4.5657,4.5949,3844750.0],["2018-08-29",4.5949,4.7557,4.5511,4.6826,8389461.0],["2018-08-30",4.6826,4.6899,4.5876,4.5876,2925910.0],["2018-08-31",4.5876,4.6022,4.5218915939331055,4.5219,2221310.0],["2018-09-03",4.5219,4.5657,4.4927,4.5511,1837680.0],["2018-09-04",4.5511,4.6022,4.5146,4.5803,2114970.0],["2018-09-05",4.5803,4.580332279205322,4.499975681304932,4.5,2395120.0],["2018-09-06",4.5,4.5292,4.4415,4.4488,2334540.0],["2018-09-07",4.4488,4.5,4.4415,4.4561,1899833.0],["2018-09-10",4.4561,4.4781,4.3758,4.3904,2815930.0],["2018-09-11",4.3904,4.4269,4.3393,4.3831,1885586.0],["2018-09-12",4.3831,4.4123,4.3539,4.3977,1942590.0],["2018-09-13",4.3977,4.4708,4.3977,4.4415,2215343.0],["2018-09-14",4.4415,4.5438,4.4196,4.4561,3993585.0],["2018-09-17",4.4561,4.4561448097229,4.2808,4.31,2973475.0],["2018-09-18",4.31,4.3831,4.2954,4.3831,2341855.0],["2018-09-19",4.3831,4.5949,4.3612,4.4854,5675117.0],["2018-09-20",4.4854,4.6096,4.4269,4.4781,8505640.0],["2018-09-21",4.4781,4.5292,4.4196,4.5146,7691190.0],["2018-09-25",4.5146,4.5438,4.4708,4.5,2970054.0],["2018-09-26",4.5,4.5438,4.4854,4.5219,4600326.0],["2018-09-27",4.5219,4.5218915939331055,4.4196,4.4196,3962103.0],["2018-09-28",4.4196,4.5073,4.4196,4.5,3575000.0],["2018-10-08",4.5,4.5365,4.3247,4.3612,6717178.0],["2018-10-09",4.3612,4.4708,4.361177921295166,4.4488,4392310.0],["2018-10-10",4.4488,4.5292,4.4196,4.5073,4928817.0],["2018-10-11",4.5073,4.507279872894287,4.054361343383789,4.0544,9683739.0],["2018-10-12",4.0544,4.054361343383789,3.6526,3.806,10124927.0],["2018-10-15",3.806,3.8717,3.6014,3.6307,8300761.0],["2018-10-16",3.6307,3.6599,3.4261,3.4846,5771919.0],["2018-10-17",3.4846,3.5576,3.3677,3.5065,4652635.0],["2018-10-18",3.5065,3.506474256515503,3.3238,3.3604,4330904.0],["2018-10-19",3.3604,3.4188,3.2143,3.4042,9072895.0],["2018-10-22",3.4042,3.6161,3.4042,3.5649,8738382.0],["2018-10-23",3.5649,3.5722,3.4699,3.4919,6609720.0],["2018-10-24",3.4919,3.5649,3.4626,3.5284,6192947.0],["2018-10-25",3.5284,3.5576,3.3604,3.5357,4947140.0],["2018-10-26",3.5357,3.6891,3.5356945991516113,3.5649,7627467.0],["2018-10-29",3.5649,3.6014,3.4992,3.5211,3669854.0],["2018-10-30",3.5211,3.6234,3.448,3.5941,4938525.0],["2018-10-31",3.5941,3.8352,3.5649,3.7183,12762921.0],["2018-11-01",3.7183,3.7841,3.6745,3.6891,7978501.0],["2018-11-02",3.6891,3.8133,3.689103364944458,3.7841,7963915.0],["2018-11-05",3.7841,3.8206,3.7183,3.7841,6196635.0],["2018-11-06",3.7841,3.8571,3.7475,3.806,7085369.0],["2018-11-07",3.806,4.0032,3.805985927581787,3.8425,11388868.0],["2018-11-08",3.8425,3.8936,3.7475,3.7768,7100445.0],["2018-11-09",3.7768,3.8425,3.7183,3.7329,5381897.0],["2018-11-12",3.7329,3.8717,3.7329344749450684,3.8644,6805675.0],["2018-11-13",3.8644,3.9886,3.8279,3.974,9988631.0],["2018-11-14",3.974,4.0178,3.9083,3.9229,7125961.0],["2018-11-15",3.9229,4.0105,3.922868490219116,4.0032,6400113.0],["2018-11-16",4.0032,4.0909,3.974,4.0251,7792200.0],["2018-11-19",4.0251,4.0982,3.9813,4.0763,7454185.0],["2018-11-20",4.0763,4.076275825500488,3.9229,3.9375,7013871.0],["2018-11-21",3.9375,3.9813,3.8717,3.974,5032534.0],["2018-11-22",3.974,3.9959,3.9302,3.9594,3544320.0],["2018-11-23",3.9594,3.9593942165374756,3.6745,3.6964,8463592.0],["2018-11-26",3.6964,3.7548,3.6818,3.6964,4151810.0],["2018-11-27",3.6964,3.7695,3.696408271789551,3.7402,3450734.0],["2018-11-28",3.7402,3.7914,3.6672,3.7768,3584709.0],["2018-11-29",3.7768,3.8644,3.7037,3.711,4647184.0],["2018-11-30",3.711,3.7768,3.6599,3.7549,4285910.0],["2018-12-03",3.7549,3.901,3.754850149154663,3.8571,5944929.0],["2018-12-04",3.8571,3.9083,3.8425,3.8936,4919530.0],["2018-12-05",3.8936,4.2735,3.8279,4.0251,16814905.0],["2018-12-06",4.0251,4.025140762329102,3.8352,3.8498,11135020.0],["2018-12-07",3.8498,3.8717,3.7914,3.8133,5406785.0],["2018-12-10",3.8133,3.813291072845459,3.711,3.7256,4646349.0],["2018-12-11",3.7256,3.7695,3.7183,3.7475,3021187.0],["2018-12-12",3.7475,3.806,3.7402,3.7695,3494558.0],["2018-12-13",3.7695,3.8206,3.7329,3.806,4637080.0],["2018-12-14",3.806,3.805985927581787,3.6818,3.6891,4384590.0],["2018-12-17",3.6891,3.689103364944458,3.6161,3.6745,3093736.0],["2018-12-18",3.6745,3.6818,3.5795,3.6161,3617071.0],["2018-12-19",3.6161,3.6599,3.6087,3.6161,1923750.0],["2018-12-20",3.6161,3.6745,3.6014,3.6453,1882368.0],["2018-12-21",3.6453,3.6452722549438477,3.5649,3.5941,2433750.0],["2018-12-24",3.5941,3.6307,3.5795,3.6307,1654510.0],["2018-12-25",3.6307,3.630661725997925,3.4334,3.5357,3332030.0],["2018-12-26",3.5357,3.5503,3.5065,3.5211,1558050.0],["2018-12-27",3.5211,3.6234,3.4699,3.4699,2033790.0],["2018-12-28",3.4699,3.5065,3.4261,3.448,1798550.0],["2019-01-02",3.448,3.4919,3.4334,3.4334,1694318.0],["2019-01-03",3.4334,3.5138,3.4334230422973633,3.4699,3037502.0],["2019-01-04",3.4699,3.6161,3.4407,3.5941,4720981.0],["2019-01-07",3.5941,3.8644,3.5941367149353027,3.7841,9821076.0],["2019-01-08",3.7841,3.7841,3.7037,3.7183,5555481.0],["2019-01-09",3.7183,3.7622,3.6672,3.6964,4999046.0],["2019-01-10",3.6964,3.7256,3.6599,3.6672,2349149.0],["2019-01-11",3.6672,3.7475,3.6599,3.7256,3756052.0],["2019-01-14",3.7256,3.7914,3.7037,3.7183,4385349.0],["2019-01-15",3.7183,3.7695,3.6964,3.7695,3661040.0],["2019-01-16",3.7695,3.7914,3.7256,3.7475,3048528.0],["2019-01-17",3.7475,3.8206,3.711,3.7329,5957573.0],["2019-01-18",3.7329,3.9083,3.7037,3.8425,11256364.0],["2019-01-21",3.8425,3.879,3.7987,3.8717,6171341.0],["2019-01-22",3.8717,3.871732234954834,3.7475,3.7841,6349454.0],["2019-01-23",3.7841,3.8352,3.7549,3.7987,3844466.0],["2019-01-24",3.7987,3.8206,3.7695,3.7841,2564608.0],["2019-01-25",3.7841,3.8206,3.7256,3.7256,3284680.0],["2019-01-28",3.7256,3.7841,3.6964,3.7037,2526160.0],["2019-01-29",3.7037,3.703714370727539,3.543,3.6014,4313606.0],["2019-01-30",3.6014,3.6307,3.5576,3.5722,2770656.0],["2019-01-31",3.5722,3.6014,3.4699,3.4919,4053379.0],["2019-02-01",3.4919,3.6014,3.4918646812438965,3.5868,3488715.0],["2019-02-11",3.5868,3.703714370727539,3.586831569671631,3.7037,3909670.0],["2019-02-12",3.7037,3.7549,3.6745,3.7402,4068368.0],["2019-02-13",3.7402,3.8571,3.7183,3.806,7373815.0],["2019-02-14",3.806,3.8425,3.7768,3.8206,4798541.0],["2019-02-15",3.8206,3.8644,3.7914,3.8133,5146441.0],["2019-02-18",3.8133,3.9083,3.813291072845459,3.9083,9425196.0],["2019-02-19",3.9083,3.9594,3.8352,3.8863,11457024.0],["2019-02-20",3.8863,4.0105,3.8571,3.9521,12410950.0],["2019-02-21",3.9521,4.0032,3.9156,3.9521,12304240.0],["2019-02-22",3.9521,4.0324,3.8717,4.0178,10709026.0],["2019-02-25",4.0178,4.419619083404541,4.0178,4.4196,28538593.0],["2019-02-26",4.4196,4.865232944488525,4.419619083404541,4.8652,41382933.0],["2019-02-27",4.8652,5.099,4.7995,4.9821,68194246.0],["2019-02-28",4.9821,4.982115745544434,4.7118,4.741,27920915.0],["2019-03-01",4.741,4.836,4.6753,4.8068,17746359.0],["2019-03-04",4.8068,5.0259,4.806792259216309,5.004,37395087.0],["2019-03-05",5.004,5.004031181335449,4.8214,4.9675,26561323.0],["2019-03-06",4.9675,5.0844,4.8579,5.0259,37061726.0],["2019-03-07",5.0259,5.530001640319824,4.9018,5.53,57887658.0],["2019-03-08",5.53,5.530001640319824,4.9748,5.0333,55354191.0],["2019-03-11",5.0333,5.3766,4.9456,5.2524,31196950.0],["2019-03-12",5.2524,5.362,5.1428,5.2451,30334843.0],["2019-03-13",5.2451,5.2889,5.0552,5.0844,20087083.0],["2019-03-14",5.0844,5.1501,4.7776,4.9164,19606393.0],["2019-03-15",4.9164,5.0113,4.8798,4.9602,12999390.0],["2019-03-18",4.9602,5.1428,4.9602,5.0406,16500770.0],["2019-03-19",5.0406,5.1136,4.9529,5.099,14366657.0],["2019-03-20",5.099,5.098998069763184,4.9018,5.004,13620410.0],["2019-03-21",5.004,5.099,4.9821,5.0333,16503425.0],["2019-03-22",5.0333,5.0844,4.9821,5.0625,14003493.0],["2019-03-25",5.0625,5.062472820281982,4.8214,4.8433,15392756.0],["2019-03-26",4.8433,4.931,4.6972,4.7337,10216193.0],["2019-03-27",4.7337,4.7849,4.6315,4.7118,8854193.0],["2019-03-28",4.7118,4.7264,4.6022,4.6169,7026094.0],["2019-03-29",4.6169,4.8068,4.5949,4.7995,9438833.0],["2019-04-01",4.7995,5.1282,4.799487113952637,5.0406,21270602.0],["2019-04-02",5.0406,5.2378,4.9967,5.1136,24397608.0],["2019-04-03",5.1136,5.1136088371276855,5.0186,5.0844,13670979.0],["2019-04-04",5.0844,5.2013,5.0479,5.099,16226795.0],["2019-04-08",5.099,5.3328,5.0698,5.2597,31585217.0],["2019-04-09",5.2597,5.2597126960754395,4.9675,5.0552,20937424.0],["2019-04-10",5.0552,5.0552,4.9018,4.9675,13402810.0],["2019-04-11",4.9675,5.0479,4.8652,4.8798,11303324.0],["2019-04-12",4.8798,4.9529,4.836,4.9091,7418200.0],["2019-04-15",4.9091,5.0333,4.8652,4.8725,9934865.0],["2019-04-16",4.8725,5.157439708709717,4.7849,5.1574,24151437.0],["2019-04-17",5.1574,5.1867,5.0771,5.1136,15620464.0],["2019-04-18",5.1136,5.2086,5.0406,5.0552,13243478.0],["2019-04-19",5.0552,5.2305,4.9967,5.2232,17619128.0],["2019-04-22",5.2232,5.2232,4.9821,4.9967,16530462.0],["2019-04-23",4.9967,5.1501,4.9383,5.0113,14421017.0],["2019-04-24",5.0113,5.194,4.9748,5.194,19061008.0],["2019-04-25",5.194,5.3693,4.9602,4.9894,28119637.0],["2019-04-26",4.9894,4.989421367645264,4.6753,4.7264,16531842.0],["2019-05-06",4.7264,4.726436138153076,3.9448,4.0032,12900539.0],["2019-05-07",4.0032,4.0909,3.6161,4.0105,10673889.0],["2019-05-08",4.0105,4.0836,3.8425,4.0398,6851466.0],["2019-05-09",4.0398,4.1274,3.9813,4.0324,5312724.0],["2019-05-10",4.0324,4.1493,3.9521,4.1347,7430572.0],["2019-05-13",4.1347,4.1785,4.0617,4.1201,3760711.0],["2019-05-14",4.1201,4.2589,4.0617,4.142,8033880.0],["2019-05-15",4.142,4.2297,4.142,4.1932,6560684.0],["2019-05-16",4.1932,4.5584,4.1859,4.4781,17861593.0],["2019-05-17",4.4781,4.4781,4.1493,4.1859,11392384.0],["2019-05-20",4.1859,4.5219,4.0471,4.4488,14450400.0],["2019-05-21",4.4488,4.8945,4.3466,4.8287,34506488.0],["2019-05-22",4.8287,4.828708648681641,4.573,4.5803,22631394.0],["2019-05-23",4.5803,4.6972,4.3977,4.6315,20982786.0],["2019-05-24",4.6315,4.6826,4.4269,4.4781,13669910.0],["2019-05-27",4.4781,4.6022,4.4196,4.5876,12463610.0],["2019-05-28",4.5876,4.6753,4.5146,4.5365,12320895.0],["2019-05-29",4.5365,4.9894,4.536501407623291,4.7703,30693266.0],["2019-05-30",4.7703,5.245100975036621,4.770266056060791,5.2451,71650814.0],["2019-05-31",5.2451,5.7565,5.1136,5.4277,91436257.0],["2019-06-03",5.4277,5.435,5.0186,5.0698,51909575.0],["2019-06-04",5.0698,5.2524,4.8506,5.0406,40510320.0],["2019-06-05",5.0406,5.2232,4.9164,4.9529,31807475.0],["2019-06-06",4.9529,5.1136,4.7849,4.8945,29769199.0],["2019-06-10",4.8945,5.3839,4.8287,5.3839,43207429.0],["2019-06-11",5.3839,5.9245,5.383899211883545,5.9245,57448619.0],["2019-06-12",5.9245,6.5162,5.9244818687438965,6.5162,134627534.0],["2019-06-13",6.5162,6.56,5.9318,6.1217,146469952.0],["2019-06-14",6.1217,6.5673,5.7857,6.2313,132498798.0],["2019-06-17",6.2313,6.5381,5.961,6.056,119913275.0],["2019-06-18",6.056,6.055974006652832,5.4496,5.5884,98628424.0],["2019-06-19",5.5884,5.7638,5.5665,5.5738,72111088.0],["2019-06-20",5.5738,5.888,5.3255,5.7272,94709834.0],["2019-06-21",5.7272,5.793,5.5519,5.625,68505607.0],["2019-06-24",5.625,5.7492,5.5519,5.6834,49457973.0],["2019-06-25",5.6834,5.68341064453125,5.2,5.3612,53644880.0],["2019-06-26",5.3612,5.361155986785889,5.1781,5.222,31346510.0],["2019-06-27",5.222,5.2952,5.1414,5.2074,28081651.0],["2019-06-28",5.2074,5.4637,5.1414,5.4051,54228125.0],["2019-07-01",5.4051,5.405100345611572,5.1414,5.3319,50600550.0],["2019-07-02",5.3319,5.3319,5.222,5.2513,26641443.0],["2019-07-03",5.2513,5.3099,5.14876127243042,5.1488,24067148.0],["2019-07-04",5.1488,5.1634,4.929,5.0169,34109279.0],["2019-07-05",5.0169,5.0316,4.8924,4.9876,17739961.0],["2019-07-08",4.9876,4.987632751464844,4.5848,4.6654,29222199.0],["2019-07-09",4.6654,4.8192,4.6434,4.724,22975239.0],["2019-07-10",4.724,4.8119,4.5775,4.6068,19407839.0],["2019-07-11",4.6068,4.7826,4.606785774230957,4.6361,21226725.0],["2019-07-12",4.6361,4.724,4.5995,4.6068,14635242.0],["2019-07-15",4.6068,4.7166,4.5995,4.6947,16501726.0],["2019-07-16",4.6947,4.7386,4.6361,4.6654,15415504.0],["2019-07-17",4.6654,4.702,4.6141,4.6434,13906649.0],["2019-07-18",4.6434,4.7972,4.6434,4.6727,24411987.0],["2019-07-19",4.6727,4.7166,4.6214,4.6361,15986657.0],["2019-07-22",4.6361,4.636081218719482,4.2186,4.2626,26582024.0],["2019-07-23",4.2626,4.5262,4.262558460235596,4.4823,26406788.0],["2019-07-24",4.4823,4.5921,4.482278823852539,4.5262,16498280.0],["2019-07-25",4.5262,4.5995,4.4457,4.4676,16691612.0],["2019-07-26",4.4676,4.5116,4.4383,4.4603,10809500.0],["2019-07-29",4.4603,4.5043,4.3797,4.4164,9727250.0],["2019-07-30",4.4164,4.475,4.3944,4.4237,8313247.0],["2019-07-31",4.4237,4.453,4.3212,4.3944,10083049.0],["2019-08-01",4.3944,4.431,4.2919,4.3578,11550150.0],["2019-08-02",4.3578,4.6873,4.357769966125488,4.6361,44972294.0],["2019-08-05",4.6361,4.724,4.5335,4.6141,31486456.0],["2019-08-06",4.6141,4.9657,4.4969,4.7606,53745575.0],["2019-08-07",4.7606,5.1927,4.6947,5.0243,59745870.0],["2019-08-08",5.0243,5.024252891540527,4.7606,4.8192,41047182.0],["2019-08-09",4.8192,4.929,4.724,4.7459,31964071.0],["2019-08-12",4.7459,4.745941162109375,4.5262,4.6727,27088766.0],["2019-08-13",4.6727,4.8631,4.5995,4.8265,35869915.0],["2019-08-14",4.8265,4.826505184173584,4.6507,4.7679,25050646.0],["2019-08-15",4.7679,4.7752,4.6214,4.68,19914389.0],["2019-08-16",4.68,4.8704,4.680025577545166,4.8265,34067978.0],["2019-08-19",4.8265,4.8997,4.7313,4.8924,31659819.0],["2019-08-20",4.8924,4.9583,4.8045,4.8704,29016214.0],["2019-08-21",4.8704,4.870449542999268,4.702,4.7166,22646510.0],["2019-08-22",4.7166,4.7459,4.6654,4.6873,14376952.0],["2019-08-23",4.6873,4.8045,4.6654,4.7313,20541212.0],["2019-08-26",4.7313,4.7533,4.453,4.4969,33211590.0],["2019-08-27",4.4969,4.5189,4.4237,4.4969,19202524.0],["2019-08-28",4.4969,4.5043,4.3871,4.4017,17889769.0],["2019-08-29",4.4017,4.4457,4.3651,4.4164,11151461.0],["2019-08-30",4.4164,4.453,4.2992,4.409,18036190.0],["2019-09-02",4.409,4.467629909515381,4.3724,4.4676,15166217.0],["2019-09-03",4.4676,4.5043,4.431,4.4603,11730906.0],["2019-09-04",4.4603,4.5775,4.4383,4.5262,18124918.0],["2019-09-05",4.5262,4.6068,4.5116,4.5482,21498830.0],["2019-09-06",4.5482,4.5702,4.453,4.4896,13565002.0],["2019-09-09",4.4896,4.55551815032959,4.475,4.5555,14433225.0],["2019-09-10",4.5555,4.702,4.5409,4.5921,20737002.0],["2019-09-11",4.5921,4.68,4.5628,4.6581,20453235.0],["2019-09-12",4.6581,4.7826,4.6434,4.6581,18286463.0],["2019-09-16",4.6581,4.7166,4.6068,4.6581,16106611.0],["2019-09-17",4.6581,4.9583,4.5116,4.8045,51618599.0],["2019-09-18",4.8045,5.1634,4.804532527923584,4.9876,77702302.0],["2019-09-19",4.9876,5.1488,4.8192,5.0975,59751953.0],["2019-09-20",5.0975,5.0975,4.914392948150635,4.9144,35597649.0],["2019-09-23",4.9144,5.0535,4.8485,4.951,26688647.0],["2019-09-24",4.951,5.1414,4.8485,5.0828,42512210.0],["2019-09-25",5.0828,5.3685,5.0096,5.244,62257540.0],["2019-09-26",5.244,5.3392,5.0535,5.1414,50568698.0],["2019-09-27",5.1414,5.449,5.0975,5.3538,52165705.0],["2019-09-30",5.3538,5.353830814361572,4.8778,4.929,49003892.0],["2019-10-08",4.929,4.9657,4.724,4.8338,25451176.0],["2019-10-09",4.8338,5.0389,4.7679,5.0023,23791337.0],["2019-10-10",5.0023,5.0828,4.9071,5.0389,24826734.0],["2019-10-11",5.0389,5.038899898529053,4.8631,4.9803,23633503.0],["2019-10-14",4.9803,5.0755,4.9364,4.973,24652167.0],["2019-10-15",4.973,5.2952,4.8997,5.1268,39684439.0],["2019-10-16",5.1268,5.126789093017578,4.8412,4.9803,33802844.0],["2019-10-17",4.9803,4.98030948638916,4.819180965423584,4.8192,16916516.0],["2019-10-18",4.8192,4.8412,4.4969,4.5335,35238175.0],["2019-10-21",4.5335,4.533545970916748,4.3797,4.3944,18022872.0],["2019-10-22",4.3944,4.431,4.2992,4.3797,18636229.0],["2019-10-23",4.3797,4.4237,4.3065,4.3212,13285669.0],["2019-10-24",4.3212,4.4017,4.2845,4.3358,10285284.0],["2019-10-25",4.3358,4.3578,4.2406,4.3138,10199597.0],["2019-10-28",4.3138,4.3797,4.2626,4.3651,12596732.0],["2019-10-29",4.3651,4.3871,4.2113,4.2333,16102188.0],["2019-10-30",4.2333,4.233262538909912,3.808471918106079,3.8085,31571832.0],["2019-10-31",3.8085,3.8378,3.7059,3.7352,15502583.0],["2019-11-01",3.7352,3.9037,3.662,3.8817,15467270.0],["2019-11-04",3.8817,3.911,3.8085,3.8378,13458642.0],["2019-11-05",3.8378,3.9037,3.7645,3.8158,12755256.0],["2019-11-06",3.8158,3.8451,3.7279,3.7426,9316582.0],["2019-11-07",3.7426,3.8158,3.7206,3.7719,7445318.0],["2019-11-08",3.7719,3.8011,3.6986,3.7206,9740181.0],["2019-11-11",3.7206,3.7426,3.5155,3.6254,16715965.0],["2019-11-12",3.6254,3.6547,3.5155,3.5741,9663678.0],["2019-11-13",3.5741,3.5888,3.508188486099243,3.5082,7732658.0],["2019-11-14",3.5082,3.5595,3.4862,3.5302,6042401.0],["2019-11-15",3.5302,3.6327,3.5082,3.5375,10818094.0],["2019-11-18",3.5375,3.5374836921691895,3.4569,3.4862,7052045.0],["2019-11-19",3.4862,3.5961,3.4716,3.5888,10637123.0],["2019-11-20",3.5888,3.7426,3.5595,3.7206,19795729.0],["2019-11-21",3.7206,3.720583915710449,3.6107,3.6254,9372512.0],["2019-11-22",3.6254,3.6913,3.5814,3.6327,7688058.0],["2019-11-25",3.6327,3.7279,3.5961,3.6986,11351880.0],["2019-11-26",3.6986,3.7279,3.6254,3.6547,9819737.0],["2019-11-27",3.6547,3.6913,3.618,3.6327,7004142.0],["2019-11-28",3.6327,3.6766,3.5814,3.6107,7130017.0],["2019-11-29",3.6107,3.6327,3.5302,3.5741,5771052.0],["2019-12-02",3.5741,3.5888,3.5082,3.5302,6112067.0],["2019-12-03",3.5302,3.6107232570648193,3.5082,3.6107,7893847.0],["2019-12-04",3.6107,3.7352,3.5814,3.6766,12779161.0],["2019-12-05",3.6766,3.6913,3.6327,3.684,7772104.0],["2019-12-06",3.684,3.7279,3.6473,3.662,9351201.0],["2019-12-09",3.662,3.684,3.6254,3.684,7068835.0],["2019-12-10",3.684,3.7133,3.6473,3.6766,6823986.0],["2019-12-11",3.6766,3.684,3.6254,3.6327,6352620.0],["2019-12-12",3.6327,3.662,3.6107,3.6107,6903555.0],["2019-12-13",3.6107,3.6547,3.6034,3.6547,6715020.0],["2019-12-16",3.6547,3.6913,3.6254,3.684,10247770.0],["2019-12-17",3.684,3.8085,3.6693,3.8011,20131952.0],["2019-12-18",3.8011,3.8304,3.7645,3.8085,15419536.0],["2019-12-19",3.8085,3.8744,3.7865,3.8524,12953595.0],["2019-12-20",3.8524,3.8744,3.7938,3.7938,9905833.0],["2019-12-23",3.7938,3.8231,3.684,3.6913,11601304.0],["2019-12-24",3.6913,3.9037,3.6912882328033447,3.8817,19150210.0],["2019-12-25",3.8817,3.889,3.7865,3.8231,13265562.0],["2019-12-26",3.8231,3.9037,3.8011,3.8744,11384738.0],["2019-12-27",3.8744,4.0795,3.8451,3.9257,37656381.0],["2019-12-30",3.9257,3.9696,3.8451,3.9257,20602890.0],["2019-12-31",3.9257,3.9256551265716553,3.8524,3.8671,12454237.0],["2020-01-02",3.8671,4.16,3.867063522338867,4.0502,27658160.0],["2020-01-03",4.0502,4.0795,3.9696,4.0135,19507741.0],["2020-01-06",4.0135,4.1307,3.9842,4.1088,23511377.0],["2020-01-07",4.1088,4.1527,4.0575,4.0941,18242584.0],["2020-01-08",4.0941,4.1307,3.9623,3.9696,20395146.0],["2020-01-09",3.9696,4.0428,3.9695985317230225,3.9916,13156462.0],["2020-01-10",3.9916,4.0135,3.8817,3.9183,13957719.0],["2020-01-13",3.9183,3.955,3.8964,3.955,8827570.0],["2020-01-14",3.955,4.0575,3.9403,3.9842,15826669.0],["2020-01-15",3.9842,3.9916,3.8524,3.8671,12575084.0],["2020-01-16",3.8671,3.9183,3.8304,3.8378,6999352.0],["2020-01-17",3.8378,3.8597,3.7792,3.7865,6799520.0],["2020-01-20",3.7865,3.8011,3.7059,3.7499,9149458.0],["2020-01-21",3.7499,3.7498793601989746,3.662,3.6766,9494156.0],["2020-01-22",3.6766,3.7133,3.5888,3.6766,8036169.0],["2020-01-23",3.6766,3.684,3.5228,3.5668,11989637.0],["2020-02-03",3.5668,3.566779375076294,3.2005808353424072,3.2006,2606370.0],["2020-02-04",3.2006,3.2005808353424072,2.8783,3.0395,16406865.0],["2020-02-05",3.0395,3.1933,3.0394527912139893,3.1566,13194437.0],["2020-02-06",3.1566,3.2885,3.1566364765167236,3.2152,10967102.0],["2020-02-07",3.2152,3.2738,3.1786,3.2152,8927179.0],["2020-02-10",3.2152,3.4716,3.1713,3.369,18666918.0],["2020-02-11",3.369,3.4057,3.3251,3.3544,11102058.0],["2020-02-12",3.3544,3.5521,3.354383945465088,3.5375,20804992.0],["2020-02-13",3.5375,3.5961,3.4789,3.5155,18559114.0],["2020-02-14",3.5155,3.6473,3.4862,3.5448,13531142.0],["2020-02-17",3.5448,3.7059,3.5448,3.6986,19542472.0],["2020-02-18",3.6986,3.8231,3.6986,3.7865,20675518.0],["2020-02-19",3.7865,3.7864997386932373,3.662,3.6766,16590511.0],["2020-02-20",3.6766,3.7206,3.618,3.6913,12199387.0],["2020-02-21",3.6913,3.7279,3.6693,3.6913,11180520.0],["2020-02-24",3.6913,3.7206,3.6107,3.7059,16663380.0],["2020-02-25",3.7059,3.705935478210449,3.4789,3.6107,17868597.0],["2020-02-26",3.6107,3.7572,3.5741,3.618,19961719.0],["2020-02-27",3.618,3.684,3.5521,3.5668,11488668.0],["2020-02-28",3.5668,3.566779375076294,3.2738,3.2811,19641341.0],["2020-03-02",3.2811,3.4423,3.281144380569458,3.4203,9468435.0],["2020-03-03",3.4203,3.5302,3.420300245285034,3.4716,10319979.0],["2020-03-04",3.4716,3.4789,3.3983,3.4789,8830120.0],["2020-03-05",3.4789,3.574104070663452,3.4788923263549805,3.5741,14240297.0],["2020-03-06",3.5741,3.662,3.4935,3.5668,20319730.0],["2020-03-09",3.5668,3.566779375076294,3.3544,3.369,18475678.0],["2020-03-10",3.369,3.420300245285034,3.2592,3.4203,11375231.0],["2020-03-11",3.4203,3.5009,3.420300245285034,3.4496,12308414.0],["2020-03-12",3.4496,3.4495956897735596,3.2958,3.3251,9785153.0],["2020-03-13",3.3251,3.3250882625579834,3.1054,3.2738,12411486.0],["2020-03-16",3.2738,3.3471,3.164,3.2152,10213243.0],["2020-03-17",3.2152,3.2372,3.0175,3.1347,11080577.0],["2020-03-18",3.1347,3.1859,3.0468,3.0541,8439392.0],["2020-03-19",3.0541,3.0761,2.9589,3.0321,8163914.0],["2020-03-20",3.0321,3.0907,3.0102,3.0761,7515160.0],["2020-03-23",3.0761,3.076073169708252,2.9516,2.9662,6685380.0],["2020-03-24",2.9662,3.0687,2.9662132263183594,3.0468,6991819.0],["2020-03-25",3.0468,3.12,3.0467774868011475,3.098,7719920.0],["2020-03-26",3.098,3.1273,3.0614,3.1054,8413080.0],["2020-03-27",3.1054,3.1273,3.0468,3.0614,8082102.0],["2020-03-30",3.0614,3.061424732208252,2.9369,2.9809,7187180.0],["2020-03-31",2.9809,3.1127,2.9589,3.0468,7056400.0],["2020-04-01",3.0468,3.0907,3.0102,3.0321,4669974.0],["2020-04-02",3.0321,3.0761,2.9882,3.0687,4250461.0],["2020-04-03",3.0687,3.1054,3.0248,3.0395,5343651.0],["2020-04-07",3.0395,3.1127,3.0394527912139893,3.1127,7301639.0],["2020-04-08",3.1127,3.1713,3.0834,3.1493,6782695.0],["2020-04-09",3.1493,3.1786,3.1273,3.1347,5104008.0],["2020-04-10",3.1347,3.1493,3.0248,3.0395,6506514.0],["2020-04-13",3.0395,3.0541,2.9882,3.0395,5705180.0],["2020-04-14",3.0395,3.0834,3.0248,3.0834,5808518.0],["2020-04-15",3.0834,3.1054,3.0175,3.0321,6530075.0],["2020-04-16",3.0321,3.0395,2.9809,3.0321,5230819.0],["2020-04-17",3.0321,3.0614,3.0028,3.0028,5706598.0],["2020-04-20",3.0028,3.0175,2.9735,3.0028,4741873.0],["2020-04-21",3.0028,3.002833366394043,2.9369,2.9662,5663580.0],["2020-04-22",2.9662,3.1493,2.9369,3.0102,9514499.0],["2020-04-23",3.0102,3.0395,2.9589,3.0102,7245716.0],["2020-04-24",3.0102,3.0102,2.9516,2.9589,5704211.0],["2020-04-27",2.9589,2.9662,2.9296,2.9516,4533889.0],["2020-04-28",2.9516,2.9516,2.7611,2.849,7313627.0],["2020-04-29",2.849,2.8783,2.8051,2.8124,4735846.0],["2020-04-30",2.8124,2.8856,2.8124,2.871,4314969.0],["2020-05-06",2.871,2.9955,2.8417,2.9809,7552368.0],["2020-05-07",2.9809,3.0687,2.9589,3.0175,9147582.0],["2020-05-08",3.0175,3.0614,3.0028,3.0321,6831714.0],["2020-05-11",3.0321,3.0541,2.9955,3.0102,4569866.0],["2020-05-12",3.0102,3.0248,2.9516,3.0028,3422887.0],["2020-05-13",3.0028,3.0102,2.9882,3.0102,2663887.0],["2020-05-14",3.0102,3.0468,2.9662,3.0102,5033891.0],["2020-05-15",3.0102,3.0175,2.9735,2.9809,4157888.0],["2020-05-18",2.9809,3.1054,2.9808614253997803,3.0541,11596130.0],["2020-05-19",3.0541,3.0761,3.0102,3.0468,6277789.0],["2020-05-20",3.0468,3.0834,3.0102,3.0175,5871060.0],["2020-05-21",3.0175,3.0834,3.0101568698883057,3.0102,7083901.0],["2020-05-22",3.0102,3.1054,2.9516,3.0761,18417608.0],["2020-05-25",3.0761,3.1493,3.0028,3.1347,21235074.0],["2020-05-26",3.1347,3.2665,3.0687,3.2226,27367726.0],["2020-05-27",3.2226,3.2811,3.1713,3.2226,22400643.0],["2020-05-28",3.2226,3.3544,3.1566,3.3031,35266028.0],["2020-05-29",3.3031,3.3251,3.2518,3.2665,20506454.0],["2020-06-01",3.2665,3.2811,3.164,3.2592,18667654.0],["2020-06-02",3.2592,3.3324,3.2226,3.3251,20393683.0],["2020-06-03",3.3251,3.3764,3.2664968967437744,3.2665,15891864.0],["2020-06-04",3.2665,3.2811,3.2079,3.2152,11009689.0],["2020-06-05",3.2152,3.2226,3.164,3.1859,9338405.0],["2020-06-08",3.1859,3.2518,3.1859,3.1933,10478910.0],["2020-06-09",3.1933,3.2226,3.1493,3.1713,9236500.0],["2020-06-10",3.1713,3.2518,3.1566,3.2152,8782684.0],["2020-06-11",3.2152,3.2299,3.1493,3.1859,9209688.0],["2020-06-12",3.1859,3.1859326362609863,3.0761,3.098,10095933.0],["2020-06-15",3.098,3.0980451107025146,2.9735,2.9809,11483550.0],["2020-06-16",2.9809,3.0541,2.9735,3.0395,6961939.0],["2020-06-17",3.0395,3.0907,3.0175,3.0468,6936309.0],["2020-06-18",3.0468,3.0834,3.0102,3.0614,5251106.0],["2020-06-19",3.0614,3.098,3.0395,3.0541,5300136.0],["2020-06-22",3.0541,3.0834,3.0395,3.0468,5181432.0],["2020-06-23",3.0468,3.0687,3.0102,3.0175,5989735.0],["2020-06-24",3.0175,3.0321,2.9735,2.9882,5243405.0],["2020-06-29",2.9882,2.9955,2.9369,2.9442,5227872.0],["2020-06-30",2.9442,2.9735,2.9442,2.9662,3787550.0],["2020-07-01",2.9662,3.0468,2.9662,3.0175,7780167.0],["2020-07-02",3.0175,3.12,3.0028,3.098,13189849.0],["2020-07-03",3.098,3.2518,3.098,3.2079,19804116.0],["2020-07-06",3.2079,3.4423,3.207904577255249,3.4349,31971885.0],["2020-07-07",3.4349,3.5302,3.3324,3.369,29669784.0],["2020-07-08",3.369,3.684,3.3471,3.5961,41500798.0],["2020-07-09",3.5961,3.6766,3.5302,3.6327,36231852.0],["2020-07-10",3.6327,3.662,3.5228,3.5228,22987953.0],["2020-07-13",3.5228,3.6766,3.5155,3.618,24453826.0],["2020-07-14",3.618,3.7719,3.5668,3.6254,29249819.0],["2020-07-15",3.6254,3.7133,3.4642,3.5009,21145300.0],["2020-07-16",3.5009,3.852414846420288,3.5008645057678223,3.8524,85414768.0],["2020-07-17",3.8524,4.0795,3.4642,3.955,113098035.0],["2020-07-20",3.955,4.3212,3.7792,4.2259,95187372.0],["2020-07-21",4.2259,4.225938320159912,3.911,3.9989,67058793.0],["2020-07-22",3.9989,4.138,3.9183,4.0282,55157997.0],["2020-07-23",4.0282,4.16,3.9183,3.9623,49467345.0],["2020-07-24",3.9623,3.962275505065918,3.6473,3.662,45862020.0],["2020-07-27",3.662,3.7352,3.5814,3.7059,24537310.0],["2020-07-28",3.7059,4.072135925292969,3.705935478210449,4.0721,36735169.0],["2020-07-29",4.0721,4.3504,3.9916,4.1234,82258933.0],["2020-07-30",4.1234,4.2845,3.9623,3.9696,55451585.0],["2020-07-31",3.9696,4.0209,3.8451,3.9696,40618221.0],["2020-08-03",3.9696,4.1234,3.9183,4.0428,42096293.0],["2020-08-04",4.0428,4.16,3.955,3.9989,35029592.0],["2020-08-05",3.9989,4.1673,3.9476,4.0941,47940644.0],["2020-08-06",4.0941,4.3212,3.9916,4.204,65365602.0],["2020-08-07",4.204,4.2259,4.0355,4.1747,42060415.0],["2020-08-10",4.1747,4.174670219421387,3.9989,4.0209,28223166.0],["2020-08-11",4.0209,4.0502,3.8451,3.8597,26681365.0],["2020-08-12",3.8597,3.859739303588867,3.6473,3.7206,25007702.0],["2020-08-13",3.7206,3.7572,3.6913,3.7059,13657150.0],["2020-08-14",3.7059,3.7426,3.6693,3.7426,10289331.0],["2020-08-17",3.7426,3.8085,3.7206,3.8011,14486387.0],["2020-08-18",3.8011,3.8231,3.7645,3.7938,10394164.0],["2020-08-19",3.7938,3.8817,3.7352,3.7572,15421396.0],["2020-08-20",3.7572,3.7572028636932373,3.6547,3.6766,12331034.0],["2020-08-21",3.6766,3.7206,3.6547,3.6986,10844380.0],["2020-08-24",3.6986,3.6986119747161865,3.5814,3.6254,10676906.0],["2020-08-25",3.6254,3.6327,3.5595,3.5741,11226150.0],["2020-08-26",3.5741,3.5888,3.4057,3.4203,15217467.0],["2020-08-27",3.4203,3.4935,3.369,3.4642,7823065.0],["2020-08-28",3.4642,3.4862,3.391,3.4789,11311466.0],["2020-08-31",3.4789,3.5595,3.4788923263549805,3.4935,9919978.0],["2020-09-01",3.4935,3.5521,3.4642,3.5448,7963289.0],["2020-09-02",3.5448,3.5521,3.4642,3.5009,7213690.0],["2020-09-03",3.5009,3.5155,3.4203,3.4276,8347579.0],["2020-09-04",3.4276,3.5082,3.3104,3.4862,8676554.0],["2020-09-07",3.4862,3.5595,3.4276,3.4569,8795021.0],["2020-09-08",3.4569,3.5521,3.3983,3.5375,10052770.0],["2020-09-09",3.5375,3.5961,3.4935,3.5595,14364512.0],["2020-09-10",3.5595,3.9183313846588135,3.4862,3.9183,40473724.0],["2020-09-11",3.9183,4.313826560974121,3.9183,4.3138,82534856.0],["2020-09-14",4.3138,4.745941162109375,4.313826560974121,4.7459,83857009.0],["2020-09-15",4.7459,5.1121,4.3212,4.3358,146385597.0],["2020-09-16",4.3358,4.5262,4.0721,4.5043,114605055.0],["2020-09-17",4.5043,4.504250526428223,4.1527,4.1966,80430559.0],["2020-09-18",4.1966,4.2845,4.0868,4.2552,60353953.0],["2020-09-21",4.2552,4.3065,4.0648,4.1014,51748590.0],["2020-09-22",4.1014,4.101430892944336,3.911,3.9476,44635563.0],["2020-09-23",3.9476,4.16,3.9476261138916016,3.9769,34652619.0],["2020-09-24",3.9769,3.9769232273101807,3.7352,3.7645,37105716.0],["2020-09-25",3.7645,3.8451,3.6986,3.7133,22900855.0],["2020-09-28",3.7133,3.7719,3.6473,3.7426,19695244.0],["2020-09-29",3.7426,3.7938,3.7206,3.7572,19372278.0],["2020-09-30",3.7572,3.7572028636932373,3.64,3.6473,17763458.0],["2020-10-09",3.6473,3.8011,3.6473441123962402,3.7645,23153477.0],["2020-10-12",3.7645,3.8964,3.7645277976989746,3.8671,23379508.0],["2020-10-13",3.8671,4.0282,3.7938,3.9037,29609244.0],["2020-10-14",3.9037,3.903683662414551,3.7499,3.7572,22598244.0],["2020-10-15",3.7572,3.7865,3.7133,3.7279,12754229.0],["2020-10-16",3.7279,3.7792,3.662,3.7059,12032731.0],["2020-10-19",3.7059,3.8158,3.684,3.7499,18065840.0],["2020-10-20",3.7499,3.7719,3.6913,3.7572,11001251.0],["2020-10-21",3.7572,3.7865,3.6547,3.6766,14246180.0],["2020-10-22",3.6766,3.6766393184661865,3.5595,3.618,12356468.0],["2020-10-23",3.618,3.6473,3.5155,3.5228,14188466.0],["2020-10-26",3.5228,3.5595,3.4862,3.5228,8733999.0],["2020-10-27",3.5228,3.5888,3.5228,3.5375,8751793.0],["2020-10-28",3.5375,3.5375,3.4203,3.4789,12989024.0],["2020-10-29",3.4789,3.6034,3.4716,3.5814,18668113.0],["2020-10-30",3.5814,3.581428050994873,3.4203,3.4423,13721500.0],["2020-11-02",3.4423,3.4716,3.3397,3.3837,10286770.0],["2020-11-03",3.3837,3.5814,3.383680582046509,3.5741,18931318.0],["2020-11-04",3.5741,3.618,3.5375,3.5888,14148810.0],["2020-11-05",3.5888,3.64,3.5814,3.6254,12843898.0],["2020-11-06",3.6254,3.8011,3.618,3.7645,31240348.0],["2020-11-09",3.7645,3.8451,3.6986,3.8158,31471853.0],["2020-11-10",3.8158,3.9623,3.7645,3.8304,29542757.0],["2020-11-11",3.8304,4.0795,3.7719,3.8744,41393141.0],["2020-11-12",3.8744,3.955,3.8085,3.911,30980430.0],["2020-11-13",3.911,4.0355,3.8744,3.9696,33236335.0],["2020-11-16",3.9696,4.2552,3.9257,4.182,55166906.0],["2020-11-17",4.182,4.181994438171387,4.0209,4.0428,37294683.0],["2020-11-18",4.0428,4.1673,4.0282,4.1307,36565618.0],["2020-11-19",4.1307,4.1307268142700195,3.9476,3.9916,30182118.0],["2020-11-20",3.9916,4.1161,3.9183,4.1014,33363924.0],["2020-11-23",4.1014,4.4164,4.0575,4.2626,58298259.0],["2020-11-24",4.2626,4.409,4.182,4.3797,49564160.0],["2020-11-25",4.3797,4.3944,4.1893,4.1893,41206948.0],["2020-11-26",4.1893,4.2479,4.0575,4.1014,29300130.0],["2020-11-27",4.1014,4.1527,3.955,4.0575,22331713.0],["2020-11-30",4.0575,4.3431,4.057487487792969,4.1454,35971621.0],["2020-12-01",4.1454,4.16,4.0355,4.1088,24185863.0],["2020-12-02",4.1088,4.3138,4.0795,4.1673,32099987.0],["2020-12-03",4.1673,4.167347431182861,3.9695985317230225,3.9696,26701628.0],["2020-12-04",3.9696,4.1014,3.955,4.0941,22152179.0],["2020-12-07",4.0941,4.1234,4.0062,4.0282,15790474.0],["2020-12-08",4.0282,4.0721,3.9403,3.9476,12809162.0],["2020-12-09",3.9476,4.0135,3.8231,3.8378,14126132.0],["2020-12-10",3.8378,3.8964,3.7792,3.8817,14065493.0],["2020-12-11",3.8817,3.9842,3.7572,3.8011,17074270.0],["2020-12-14",3.8011,3.8304431438446045,3.6913,3.8304,12491584.0],["2020-12-15",3.8304,3.8304431438446045,3.7133,3.7572,11084528.0],["2020-12-16",3.7572,3.9257,3.7352,3.8378,17819553.0],["2020-12-17",3.8378,4.0941,3.7719,4.0648,31271948.0],["2020-12-18",4.0648,4.3211,4.0135,4.1747,41785757.0],["2020-12-21",4.1747,4.3578,4.1307,4.2919,41046345.0],["2020-12-22",4.2919,4.3211,4.1307,4.1527,32193655.0],["2020-12-23",4.1527,4.2699,4.1161,4.1966,20552434.0],["2020-12-24",4.1966,4.204,4.0941,4.1014,17401712.0],["2020-12-25",4.1014,4.3578,3.9916,4.3578,39195166.0],["2020-12-28",4.3578,4.4237,4.2406,4.2772,27177670.0],["2020-12-29",4.2772,4.3138,4.0721,4.0868,21942094.0],["2020-12-30",4.0868,4.3871,4.0648,4.3138,31745122.0],["2020-12-31",4.3138,4.3504,4.2333,4.2479,22794831.0],["2021-01-04",4.2479,4.4383,4.204,4.3578,27244127.0],["2021-01-05",4.3578,4.3651,4.1088,4.2919,24375274.0],["2021-01-06",4.2919,4.3358,4.1161,4.1381,21833761.0],["2021-01-07",4.1381,4.4823,4.0648,4.3065,51154298.0],["2021-01-08",4.3065,4.4164,3.8744,3.9037,65903780.0],["2021-01-11",3.9037,3.903683662414551,3.6034,3.662,33912195.0],["2021-01-12",3.662,3.684,3.5448,3.6034,21494311.0],["2021-01-13",3.6034,3.6986,3.5595,3.5888,17779517.0],["2021-01-14",3.5888,3.6254,3.5448,3.5888,10744888.0],["2021-01-15",3.5888,3.64,3.5302,3.5741,13271451.0],["2021-01-18",3.5741,3.7206,3.574104070663452,3.7133,19043512.0],["2021-01-19",3.7133,3.7206,3.618,3.6327,13735307.0],["2021-01-20",3.6327,3.7352,3.5741,3.7206,16865503.0],["2021-01-21",3.7206,3.9696,3.6693,3.911,38464318.0],["2021-01-22",3.911,3.933,3.7572,3.7792,24203419.0],["2021-01-25",3.7792,3.9037,3.7206,3.8085,22847754.0],["2021-01-26",3.8085,3.911,3.7206,3.8231,21173727.0],["2021-01-27",3.8231,3.8231194019317627,3.6107,3.6693,18738566.0],["2021-01-28",3.6693,3.7352,3.5888,3.6107,13777458.0],["2021-01-29",3.6107,3.6913,3.5009,3.5228,17133610.0],["2021-02-01",3.5228,3.6327,3.522836446762085,3.5741,11065346.0],["2021-02-02",3.5741,3.64,3.5155,3.5961,11556441.0],["2021-02-03",3.5961,3.7352,3.5448,3.6766,20270086.0],["2021-02-04",3.6766,3.6766393184661865,3.4716,3.5228,17990668.0],["2021-02-05",3.5228,3.5595,3.4276,3.4276,10091688.0],["2021-02-08",3.4276,3.5009,3.3544,3.4642,7824473.0],["2021-02-09",3.4642,3.8085,3.4642441272735596,3.8085,13422107.0],["2021-02-10",3.8085,4.189319133758545,3.808471918106079,4.1893,26121719.0],["2021-02-18",4.1893,4.6068,4.189319133758545,4.6068,7162610.0],["2021-02-19",4.6068,5.0682,4.606785774230957,5.0682,149618229.0],["2021-02-22",5.0682,5.5736,5.068195819854736,5.5516,89742389.0],["2021-02-23",5.5516,5.55157995223999,4.995,5.0682,156442340.0],["2021-02-24",5.0682,5.5736,4.9071,5.5736,139790437.0],["2021-02-25",5.5736,6.1302,5.0243,5.1707,178893705.0],["2021-02-26",5.1707,5.170732498168945,4.6507,4.724,117659766.0],["2021-03-01",4.724,5.200027942657471,4.6507,5.2,109709888.0],["2021-03-02",5.2,5.72003173828125,4.9364,5.72,167990486.0],["2021-03-03",5.72,6.291301727294922,5.6468,6.2913,94237040.0],["2021-03-04",6.2913,6.9212,6.291301727294922,6.9212,150126761.0],["2021-03-05",6.9212,7.3093,6.3133,6.6648,183350091.0],["2021-03-08",6.6648,7.331308364868164,6.5257,7.3313,196184440.0],["2021-03-09",7.3313,7.331308364868164,6.5989,6.5989,129749421.0],["2021-03-10",6.5989,6.598909378051758,5.9398,5.969,138839673.0],["2021-03-11",5.969,6.5257,5.8665,6.2693,127427552.0],["2021-03-12",6.2693,6.7967,6.1302,6.4598,126635572.0],["2021-03-15",6.4598,6.6575,6.0789,6.2107,94077061.0],["2021-03-16",6.2107,6.3499,5.8665,5.991,93985678.0],["2021-03-17",5.991,5.991018772125244,5.6028,5.8372,86149675.0],["2021-03-18",5.8372,5.8738,5.5736,5.6175,76965055.0],["2021-03-19",5.6175,5.8738,5.4783,5.6688,99772773.0],["2021-03-22",5.6688,5.742,5.4564,5.6395,76845233.0],["2021-03-23",5.6395,5.6541,5.0755,5.0755,92543275.0],["2021-03-24",5.0755,5.3172,5.0316,5.1488,68645999.0],["2021-03-25",5.1488,5.661439418792725,5.14876127243042,5.6614,67983245.0],["2021-03-26",5.6614,6.2254,5.5223,6.2254,139814846.0],["2021-03-29",6.2254,6.8479,5.9398,6.3645,182052975.0],["2021-03-30",6.3645,6.9358,6.0203,6.3792,171346489.0],["2021-03-31",6.3792,6.6648,6.1448,6.2986,126600080.0],["2021-04-01",6.2986,6.4451,6.0862,6.1961,100443352.0],["2021-04-02",6.1961,6.3279,5.6688,5.9105,98202301.0],["2021-04-06",5.9105,5.969,5.7567,5.8299,64273043.0],["2021-04-07",5.8299,6.4158101081848145,5.6981,6.4158,111795054.0],["2021-04-08",6.4158,7.060319900512695,6.4158,7.0603,146006339.0],["2021-04-09",7.0603,7.7488,6.5403,7.2141,187984758.0],["2021-04-12",7.2141,7.302,6.7234,6.7967,122801357.0],["2021-04-13",6.7967,7.0091,6.5403,6.5696,96932638.0],["2021-04-14",6.5696,6.8113,6.4964,6.7161,86333440.0],["2021-04-15",6.7161,6.7747,6.1888,6.5623,88487412.0],["2021-04-16",6.5623,6.6795,6.3938,6.4085,69393415.0],["2021-04-19",6.4085,7.053,6.2767,6.804,104460210.0],["2021-04-20",6.804,7.485111713409424,6.6136,7.4851,138473039.0],["2021-04-21",7.4851,8.0564,7.2141,7.2141,173052686.0],["2021-04-22",7.2141,7.6096,7.2141,7.3606,119597999.0],["2021-04-23",7.3606,7.3826,6.9138,7.0896,86884772.0],["2021-04-26",7.0896,7.4705,7.089616298675537,7.1848,83009130.0],["2021-04-27",7.1848,7.8879,7.053,7.6389,125517260.0],["2021-04-28",7.6389,7.638915061950684,7.2214,7.4705,85628656.0],["2021-04-29",7.4705,8.1662,7.2581,7.9319,138272140.0],["2021-04-30",7.9319,8.5324,7.7048,8.3127,133068158.0],["2021-05-06",8.3127,9.1477,8.3127,9.1477,93543859.0],["2021-05-07",9.1477,10.0485,8.8034,8.8254,188237674.0],["2021-05-10",8.8254,9.6603,8.825400352478027,9.6457,150207833.0],["2021-05-11",9.6457,9.645686149597168,8.6789,8.7448,130704041.0],["2021-05-12",8.7448,9.0671,8.5837,8.9939,81203528.0],["2021-05-13",8.9939,9.4699,8.5178,9.2429,115176907.0],["2021-05-14",9.2429,9.3674,8.7961,8.9719,86939166.0],["2021-05-17",8.9719,8.971879959106445,8.1077,8.3713,87448786.0],["2021-05-18",8.3713,8.6203,8.3127,8.4958,63264766.0],["2021-05-19",8.4958,8.8254,8.2029,8.6423,75637965.0],["2021-05-20",8.6423,8.642302513122559,7.866,7.9026,88153859.0],["2021-05-21",7.9026,8.2761,7.7854,8.0857,61363555.0],["2021-05-24",8.0857,8.115,7.5144,7.7341,65842834.0],["2021-05-25",7.7341,7.9758,7.6169,7.8513,53915999.0],["2021-05-26",7.8513,8.4299,7.7268,8.2834,105049686.0],["2021-05-27",8.2834,8.3347,8.0637,8.1296,62409512.0],["2021-05-28",8.1296,8.4153,7.9831,7.9905,62439405.0],["2021-05-31",7.9905,8.3054,7.8879,8.1296,56106980.0],["2021-06-01",8.1296,8.129621505737305,7.5657,7.9099,68073248.0],["2021-06-02",7.9099,7.9685,7.5657,7.6169,51070581.0],["2021-06-03",7.6169,8.0124,7.551,7.7488,63844952.0],["2021-06-04",7.7488,7.748774528503418,7.324,7.4924,46324873.0],["2021-06-07",7.4924,7.6023,7.3533,7.3972,34590532.0],["2021-06-08",7.3972,7.4998,7.031,7.1482,49663177.0],["2021-06-09",7.1482,7.2874,7.075,7.1262,33381604.0],["2021-06-10",7.1262,7.1922,6.9578,7.0457,35025597.0],["2021-06-11",7.0457,7.1922,6.8919,7.1116,46312912.0],["2021-06-15",7.1116,7.111588478088379,6.6502,6.7088,41550106.0],["2021-06-16",6.7088,6.7381,6.4378,6.4744,30700798.0],["2021-06-17",6.4744,6.7381,6.4524,6.6209,29097924.0],["2021-06-18",6.6209,6.8479,6.3938,6.7747,36028410.0],["2021-06-21",6.7747,7.1336,6.6721,6.8919,43075121.0],["2021-06-22",6.8919,7.2434,6.7747,7.1702,61309683.0],["2021-06-23",7.1702,7.170180320739746,6.9578,7.053,38616960.0],["2021-06-24",7.053,7.1848,6.7893,6.9798,42162520.0],["2021-06-25",6.9798,7.053,6.782,6.9578,37500407.0],["2021-06-28",6.9578,7.053,6.8113,6.8479,25109372.0],["2021-06-29",6.8479,6.9651,6.7014,6.76,28425654.0],["2021-06-30",6.76,7.031,6.6795,6.8699,35005339.0],["2021-07-01",6.8699,6.8845,6.4598,6.5037,36434888.0],["2021-07-02",6.5037,6.8406,6.4085,6.6355,33829330.0],["2021-07-05",6.6355,7.075,6.635529518127441,7.0164,53044613.0],["2021-07-06",7.0164,7.3972,6.8919,7.302,76750377.0],["2021-07-07",7.302,7.822,7.031,7.6536,93844060.0],["2021-07-08",7.6536,7.8293,7.3533,7.3972,82197411.0],["2021-07-09",7.3972,8.1296,7.3313,7.9685,98969449.0],["2021-07-12",7.9685,8.3713,7.7927,7.866,95405954.0],["2021-07-13",7.866,7.865958213806152,7.3972,7.4998,69441052.0],["2021-07-14",7.4998,8.2322,7.3826,7.7707,83853654.0],["2021-07-15",7.7707,8.0417,7.1995,7.9246,89758758.0],["2021-07-16",7.9246,8.2029,7.6316,8.0271,92827047.0],["2021-07-19",8.0271,8.4299,7.9465,8.4226,100326267.0],["2021-07-20",8.4226,8.9133,8.1296,8.2248,89566669.0],["2021-07-21",8.2248,8.4299,8.1296,8.2322,76102270.0],["2021-07-22",8.2322,8.2761,7.9685,8.1296,56856623.0],["2021-07-23",8.1296,8.5544,8.0417,8.2688,68849222.0],["2021-07-26",8.2688,8.4079,7.7634,7.9246,56823802.0],["2021-07-27",7.9246,8.1736,7.3167,7.324,60668782.0],["2021-07-28",7.324,7.323983669281006,6.6062,6.9724,40921649.0],["2021-07-29",6.9724,7.4998,6.9724321365356445,7.4558,48759440.0],["2021-07-30",7.4558,7.6462,7.3972,7.5876,43421669.0],["2021-08-02",7.5876,7.7634,7.4412,7.5584,35411027.0],["2021-08-03",7.5584,7.595,7.1336,7.2434,39572703.0],["2021-08-04",7.2434,7.6609,7.1995,7.6316,44631791.0],["2021-08-05",7.6316,7.631590843200684,7.324,7.3533,34699811.0],["2021-08-06",7.3533,8.0857,7.353278636932373,8.0857,77736536.0],["2021-08-09",8.0857,8.3347,7.8806,8.3127,94139938.0],["2021-08-10",8.3127,8.4226,8.0198,8.2322,66419337.0],["2021-08-11",8.2322,8.32,8.093,8.1589,50024273.0],["2021-08-12",8.1589,8.32,8.0564,8.2468,53588224.0],["2021-08-13",8.2468,8.4299,8.115,8.1809,49231578.0],["2021-08-16",8.1809,8.2395,7.7707,7.7927,46359524.0],["2021-08-17",7.7927,7.9246,7.4119,7.4778,34750192.0],["2021-08-18",7.4778,7.6682,7.4045,7.4705,24420570.0],["2021-08-19",7.4705,7.5364,7.2581,7.4851,26057973.0],["2021-08-20",7.4851,7.4924,7.2507,7.3899,25030710.0],["2021-08-23",7.3899,7.7268,7.389899730682373,7.6975,34119411.0],["2021-08-24",7.6975,8.46652603149414,7.6902,8.4665,61278573.0],["2021-08-25",8.4665,8.7302,8.4153,8.6716,108495371.0],["2021-08-26",8.6716,9.0451,8.5105,8.6789,91935066.0],["2021-08-27",8.6789,9.111,8.6789,8.8254,66112256.0],["2021-08-30",8.8254,9.0085,8.7009,8.8474,58191694.0],["2021-08-31",8.8474,9.155,8.5984,8.9426,66202979.0],["2021-09-01",8.9426,9.2282,8.2834,8.4446,79373664.0],["2021-09-02",8.4446,8.6277,8.2175,8.5324,50100618.0],["2021-09-03",8.5324,9.0744,8.2688,8.364,61999457.0],["2021-09-06",8.364,8.6277,8.093,8.2761,37388999.0],["2021-09-07",8.2761,8.5691,8.1662,8.5324,35516796.0],["2021-09-08",8.5324,8.7009,8.2834,8.5544,40886445.0],["2021-09-09",8.5544,8.9499,8.3713,8.9133,68762274.0],["2021-09-10",8.9133,9.0964,8.613,8.6936,70093381.0],["2021-09-13",8.6936,9.1037,8.4665,9.0817,80236439.0],["2021-09-14",9.0817,9.08173942565918,8.2688,8.2834,84671022.0],["2021-09-15",8.2834,8.3493,7.9831,8.3127,36908374.0],["2021-09-16",8.3127,8.4372,7.9099,7.9172,42692969.0],["2021-09-17",7.9172,7.9831,7.2874,7.551,37254345.0],["2021-09-22",7.551,7.6609,7.3899,7.6389,19013432.0],["2021-09-23",7.6389,7.7488,7.5071,7.5876,19734973.0],["2021-09-24",7.5876,7.8879,7.2068,7.2507,33077318.0],["2021-09-27",7.2507,7.250743865966797,6.5257,6.6209,36352240.0],["2021-09-28",6.6209,6.7454,6.4817,6.6136,18553628.0],["2021-09-29",6.6136,6.613556861877441,6.1741,6.1814,23362444.0],["2021-09-30",6.1814,6.5403,6.181442737579346,6.5037,20948679.0],["2021-10-08",6.5037,6.7234,6.489,6.6502,16937571.0],["2021-10-11",6.6502,6.7234,6.4231,6.6429,14543371.0],["2021-10-12",6.6429,6.8113,6.4085,6.5183,17155338.0],["2021-10-13",6.5183,6.6209,6.4451,6.5769,10454128.0],["2021-10-14",6.5769,6.7454,6.5037,6.6868,15022859.0],["2021-10-15",6.6868,6.7381,6.5843,6.6209,13472776.0],["2021-10-18",6.6209,6.76,6.5769,6.7454,15128067.0],["2021-10-19",6.7454,6.7527,6.6429,6.6868,11994364.0],["2021-10-20",6.6868,6.7893,6.555,6.7014,14344817.0],["2021-10-21",6.7014,6.8992,6.6648,6.7527,19035272.0],["2021-10-22",6.7527,6.752713203430176,6.5183,6.533,14489712.0],["2021-10-25",6.533,6.6282,6.489,6.5989,10984652.0],["2021-10-26",6.5989,6.7014,6.598909378051758,6.6648,14010118.0],["2021-10-27",6.6648,6.664825916290283,6.4085,6.4817,16911261.0],["2021-10-28",6.4817,6.481725692749023,6.1375,6.1521,14549875.0],["2021-10-29",6.1521,6.2474,6.1302,6.2034,8308131.0],["2021-11-01",6.2034,6.284,6.1741,6.262,10183345.0],["2021-11-02",6.262,6.3059,5.9764,6.0423,14702138.0],["2021-11-03",6.0423,6.1009,5.8812,6.1009,12153537.0],["2021-11-04",6.1009,6.1082,6.0276,6.0716,9968264.0],["2021-11-05",6.0716,6.1082,5.8738,5.8738,16673632.0],["2021-11-08",5.8738,5.9983,5.8226,5.9764,11300374.0],["2021-11-09",5.9764,5.9764,5.8812,5.9544,9224286.0],["2021-11-10",5.9544,5.9764,5.7859,5.9178,11844666.0],["2021-11-11",5.9178,5.9983,5.8885,5.9764,11125554.0],["2021-11-12",5.9764,6.035,5.9398,6.035,12387008.0],["2021-11-15",6.035,6.0349626541137695,5.8885,5.9764,9797560.0],["2021-11-16",5.9764,6.0203,5.8665,5.8885,9554334.0],["2021-11-17",5.8885,6.0203,5.8738,6.0057,11338623.0],["2021-11-18",6.0057,6.2254,5.9617,6.2107,23560078.0],["2021-11-19",6.2107,6.210737705230713,6.0789,6.1521,16101010.0],["2021-11-22",6.1521,6.7088,6.0936,6.533,34303228.0],["2021-11-23",6.533,6.6429,6.4451,6.4744,23525420.0],["2021-11-24",6.4744,7.0017,6.4451,6.9138,51887954.0],["2021-11-25",6.9138,7.0091,6.804,6.9431,34184234.0],["2021-11-26",6.9431,7.5071,6.8186,7.2361,52718315.0],["2021-11-29",7.2361,7.4998,6.9431,7.1848,41121817.0],["2021-11-30",7.1848,7.18482780456543,6.6648,6.7088,58081340.0],["2021-12-01",6.7088,6.7307,6.5403,6.6282,26315954.0],["2021-12-02",6.6282,6.7674,6.5037,6.6282,25614993.0],["2021-12-03",6.6282,6.6868,6.489,6.6502,16290874.0],["2021-12-06",6.6502,6.7527,6.5916,6.5989,20752810.0],["2021-12-07",6.5989,6.6502,6.3792,6.4964,20096441.0],["2021-12-08",6.4964,6.5916,6.4817,6.555,12785996.0],["2021-12-09",6.555,6.6429,6.5037,6.5476,12136407.0],["2021-12-10",6.5476,6.6209,6.4744,6.5403,9594938.0],["2021-12-13",6.5403,6.5989,6.4451,6.5476,12656150.0],["2021-12-14",6.5476,6.547642707824707,6.4378,6.4524,11724719.0],["2021-12-15",6.4524,6.4817,6.3792,6.3938,9811838.0],["2021-12-16",6.3938,6.4671,6.3499,6.4671,9556121.0],["2021-12-17",6.4671,6.5257,6.3792,6.3938,11278733.0],["2021-12-20",6.3938,6.4305,6.2693,6.3426,12259124.0],["2021-12-21",6.3426,6.3719,6.2767,6.3206,9522137.0],["2021-12-22",6.3206,6.3865,6.320598125457764,6.3572,8351172.0],["2021-12-23",6.3572,6.555,6.357218265533447,6.4817,17478555.0],["2021-12-24",6.4817,6.489,6.1741,6.1888,16294388.0],["2021-12-27",6.1888,6.1961,5.9764,6.0203,9735050.0],["2021-12-28",6.0203,6.2107,6.013,6.2034,8364704.0],["2021-12-29",6.2034,6.262,6.1448,6.1961,6465823.0],["2021-12-30",6.1961,6.262,6.1009,6.1155,9643154.0],["2021-12-31",6.1155,6.1448,6.0862,6.0936,7573758.0],["2022-01-04",6.0936,6.2034,6.0496,6.1595,9783611.0],["2022-01-05",6.1595,6.2034,6.0203,6.0789,7608032.0],["2022-01-06",6.0789,6.2107,6.0496,6.1302,10961847.0],["2022-01-07",6.1302,6.1595,6.0057,6.0203,11574443.0],["2022-01-10",6.0203,6.1302,5.991,6.0569,5473756.0],["2022-01-11",6.0569,6.1229,6.0423,6.0862,6916462.0],["2022-01-12",6.0862,6.2767,6.086230754852295,6.24,14538680.0],["2022-01-13",6.24,6.2474,6.137498378753662,6.1375,9976066.0],["2022-01-14",6.1375,6.1521,6.035,6.0569,7912018.0],["2022-01-17",6.0569,6.0936,5.9837,6.035,7393288.0],["2022-01-18",6.035,6.0862,5.9983,6.035,6555308.0],["2022-01-19",6.035,6.0496,5.9031,5.9471,7949370.0],["2022-01-20",5.9471,6.0203,5.8958,5.9031,7160667.0],["2022-01-21",5.9031,5.903131484985352,5.6834,5.7054,10123955.0],["2022-01-24",5.7054,5.9178,5.6614,5.8665,7675699.0],["2022-01-25",5.8665,6.2107,5.7054,5.991,16992233.0],["2022-01-26",5.991,6.0057,5.7347,5.8372,11145317.0],["2022-01-27",5.8372,5.8885,5.588199138641357,5.5882,9533986.0],["2022-01-28",5.5882,5.6834,5.3831,5.515,8897812.0],["2022-02-07",5.515,5.9105,5.514959335327148,5.7859,11744753.0],["2022-02-08",5.7859,5.8885,5.7493,5.8885,10556908.0],["2022-02-09",5.8885,6.0496,5.8665,6.0423,13902070.0],["2022-02-10",6.0423,6.1448,5.9983,6.0643,12296495.0],["2022-02-11",6.0643,6.4158,5.969,6.4085,44553285.0],["2022-02-14",6.4085,6.4964,6.1814,6.2474,30058644.0],["2022-02-15",6.2474,6.247358798980713,6.0423,6.0862,20767847.0],["2022-02-16",6.0862,6.2034,6.0569,6.1375,15305293.0],["2022-02-17",6.1375,6.2034,6.0862,6.1448,12380850.0],["2022-02-18",6.1448,6.1961,6.0862,6.1375,9997172.0],["2022-02-21",6.1375,6.3719,6.0643,6.3133,23103997.0],["2022-02-22",6.3133,6.4744,6.2913,6.4231,37016049.0],["2022-02-23",6.4231,6.9578,6.2693,6.5769,44620608.0],["2022-02-24",6.5769,6.576937198638916,6.1814,6.262,37492145.0],["2022-02-25",6.262,6.4158,6.262,6.3133,18523789.0],["2022-02-28",6.3133,6.5037,6.2254,6.4305,22624309.0],["2022-03-01",6.4305,6.4524,6.3352,6.3938,14796912.0],["2022-03-02",6.3938,6.511,6.3352,6.4451,15346298.0],["2022-03-03",6.4451,6.555,6.4231,6.4671,19488019.0],["2022-03-04",6.4671,6.4671,6.262,6.2767,14339430.0],["2022-03-07",6.2767,6.4598,6.2474,6.3426,19026885.0],["2022-03-08",6.3426,6.5403,5.9764,6.1155,21682035.0],["2022-03-09",6.1155,6.1448,5.6248,5.8958,18127391.0],["2022-03-10",5.8958,6.2034,5.895806789398193,6.0862,15041999.0],["2022-03-11",6.0862,6.086230754852295,5.8592,6.035,10938720.0],["2022-03-14",6.035,6.0423,5.7859,5.7933,12160198.0],["2022-03-15",5.7933,5.8006,5.3465,5.3612,14410607.0],["2022-03-16",5.3612,5.5589,5.244,5.5369,11644982.0],["2022-03-17",5.5369,5.7347,5.536931991577148,5.6102,11756140.0],["2022-03-18",5.6102,5.7054,5.5662,5.6834,6860404.0],["2022-03-21",5.6834,5.7347,5.6028,5.6761,8434153.0],["2022-03-22",5.6761,5.7493,5.6248,5.6761,7944393.0],["2022-03-23",5.6761,5.9544,5.6321,5.7493,17957894.0],["2022-03-24",5.7493,5.7933,5.6395,5.6834,9492330.0],["2022-03-25",5.6834,5.7859,5.6541,5.6834,9324237.0],["2022-03-28",5.6834,5.683411121368408,5.493,5.5809,7322896.0],["2022-03-29",5.5809,5.6175,5.5003,5.5369,5246231.0],["2022-03-30",5.5369,5.595524311065674,5.493,5.5955,7629129.0],["2022-03-31",5.5955,5.6102,5.5443,5.5736,5938779.0],["2022-04-01",5.5736,5.573552131652832,5.4197,5.5296,6635727.0],["2022-04-06",5.5296,5.5516,5.4637,5.5443,6099414.0],["2022-04-07",5.5443,5.5589,5.4271,5.4344,6638450.0],["2022-04-08",5.4344,5.493,5.3172,5.4564,7262169.0],["2022-04-11",5.4564,5.4783,5.1927,5.222,10522720.0],["2022-04-12",5.222,5.3978,5.1927,5.3978,8482743.0],["2022-04-13",5.3978,5.5955,5.3465,5.5076,12484569.0],["2022-04-14",5.5076,5.624820232391357,5.493,5.6248,9235489.0],["2022-04-15",5.6248,5.6395,5.493,5.515,8224398.0],["2022-04-18",5.515,5.514959335327148,5.3172,5.3905,6456487.0],["2022-04-19",5.3905,5.5882,5.3758,5.4637,9802449.0],["2022-04-20",5.4637,5.463691234588623,5.2586,5.2879,9313348.0],["2022-04-21",5.2879,5.3099,4.9071,4.9364,13585569.0],["2022-04-22",4.9364,4.9364,4.7313,4.8265,9877782.0],["2022-04-25",4.8265,4.826505184173584,4.3431,4.3504,13018036.0],["2022-04-26",4.3504,4.5775,4.3504,4.4603,15274740.0],["2022-04-27",4.4603,4.767913341522217,4.3285,4.7679,15524164.0],["2022-04-28",4.7679,4.8412,4.68,4.7166,12009614.0],["2022-04-29",4.7166,4.9437,4.71664571762085,4.9144,12383012.0],["2022-05-05",4.9144,5.0535,4.8192,4.9876,10052863.0],["2022-05-06",4.9876,4.987632751464844,4.8192,4.9364,8089320.0],["2022-05-09",4.9364,5.0755,4.8924,5.0316,7387018.0],["2022-05-10",5.0316,5.0682,4.9217,5.0243,6972878.0],["2022-05-11",5.0243,5.2,4.995,5.0535,10879061.0],["2022-05-12",5.0535,5.1121,4.9803,5.0535,6802416.0],["2022-05-13",5.0535,5.5076,4.973,5.2733,17215783.0],["2022-05-16",5.2733,5.493,5.2074,5.2293,17575143.0],["2022-05-17",5.2293,5.4124,5.2,5.3831,16222571.0],["2022-05-18",5.3831,5.5809,5.3172,5.5662,23030693.0],["2022-05-19",5.5662,5.566226959228516,5.4124,5.5369,14262636.0],["2022-05-20",5.5369,5.764,5.536931991577148,5.7493,24193598.0],["2022-05-23",5.7493,5.9178,5.6761,5.8958,19854672.0],["2022-05-24",5.8958,5.9403,5.6362,5.6585,25653982.0],["2022-05-25",5.6585,5.7846,5.6214,5.6882,13259181.0],["2022-05-26",5.6882,5.7401,5.5324,5.6659,12250609.0],["2022-05-27",5.6659,5.7994,5.5917,5.614,13988124.0],["2022-05-30",5.614,5.8068,5.5695,5.7623,16503750.0],["2022-05-31",5.7623,5.762316703796387,5.5843,5.6511,12976843.0],["2022-06-01",5.6511,5.6882,5.5843,5.6437,7948462.0],["2022-06-02",5.6437,5.8142,5.5917,5.7846,13982738.0],["2022-06-06",5.7846,5.9181,5.7475,5.8661,16639779.0],["2022-06-07",5.8661,5.9255,5.7475,5.8439,15459821.0],["2022-06-08",5.8439,5.9181,5.703,5.8587,13463086.0],["2022-06-09",5.8587,5.858726501464844,5.7178,5.7623,9302858.0],["2022-06-10",5.7623,5.9848,5.7252,5.9626,18023879.0],["2022-06-13",5.9626,6.1554,5.881,6.0812,21923699.0],["2022-06-14",6.0812,6.1035,5.881,6.0293,14181792.0],["2022-06-15",6.0293,6.0515,5.888390064239502,5.8884,12772735.0],["2022-06-16",5.8884,6.007,5.8365,5.8661,10710438.0],["2022-06-17",5.8661,5.9329,5.7994,5.8958,11718180.0],["2022-06-20",5.8958,5.9996,5.8216,5.8587,9144831.0],["2022-06-21",5.8587,5.8736,5.6288,5.6882,14723410.0],["2022-06-22",5.6882,5.8216,5.6733,5.6733,8788934.0],["2022-06-23",5.6733,5.8216,5.6362,5.7994,12252004.0],["2022-06-24",5.7994,5.9181,5.7846,5.8958,11520754.0],["2022-06-27",5.8958,6.0293,5.8736,6.007,12968267.0],["2022-06-28",6.007,6.2592,5.97,6.2073,24289124.0],["2022-06-29",6.2073,6.2295,5.9551,5.9551,14943223.0],["2022-06-30",5.9551,6.0886,5.955136299133301,5.9922,10023328.0],["2022-07-01",5.9922,6.0515,5.9477,6.0219,9107493.0],["2022-07-04",6.0219,6.1702,5.9922,6.148,13226856.0],["2022-07-05",6.148,6.1776,5.9996,6.0738,12646349.0],["2022-07-06",6.0738,6.1183,5.881,5.9255,16530094.0],["2022-07-07",5.9255,6.1183,5.9181,6.0664,12259912.0],["2022-07-08",6.0664,6.1035,5.97,5.9774,8097211.0],["2022-07-11",5.9774,6.0441,5.7327,5.8216,10979150.0],["2022-07-12",5.8216,5.8513,5.6511,5.6659,10052120.0],["2022-07-13",5.6659,5.7178,5.5324,5.6511,8785743.0],["2022-07-14",5.6511,5.7104,5.5917,5.6882,7717581.0],["2022-07-15",5.6882,5.8216,5.6733,5.7104,13293707.0],["2022-07-18",5.7104,6.1405,5.6956,6.1257,24677763.0],["2022-07-19",6.1257,6.3408,6.0812,6.2221,26118446.0],["2022-07-20",6.2221,6.2592,6.1183,6.2147,18134790.0],["2022-07-21",6.2147,6.2146992683410645,6.0441,6.1257,10605156.0],["2022-07-22",6.1257,6.1925,5.9551,6.0293,13458512.0],["2022-07-25",6.0293,6.1183,5.9774,5.9848,10749572.0],["2022-07-26",5.9848,6.1702,5.9477,6.0886,11064114.0],["2022-07-27",6.0886,6.2963,6.0219,6.2147,16474997.0],["2022-07-28",6.2147,6.3111,6.185,6.2369,14589430.0],["2022-07-29",6.2369,6.3037,6.1925,6.2369,12800511.0],["2022-08-01",6.2369,6.3779,6.2073,6.2889,14635765.0],["2022-08-02",6.2889,6.288860321044922,5.9477,6.0219,16541297.0],["2022-08-03",6.0219,6.3259,6.007,6.0812,20943574.0],["2022-08-04",6.0812,6.2295,5.97,6.0664,14450147.0],["2022-08-05",6.0664,6.148,5.97,6.096,12572805.0],["2022-08-08",6.096,6.2444,6.0219,6.2369,13670991.0],["2022-08-09",6.2369,6.3408,6.1925,6.3334,15958746.0],["2022-08-10",6.3334,6.4224,6.2963,6.3334,15190506.0],["2022-08-11",6.3334,6.4001,6.2369,6.3408,13143694.0],["2022-08-12",6.3408,6.5484,6.3037,6.3556,24939590.0],["2022-08-15",6.3556,6.6967,6.2518,6.6226,40956925.0],["2022-08-16",6.6226,6.7412,6.5633,6.6003,29848686.0],["2022-08-17",6.6003,6.6448,6.3779,6.4372,25571218.0],["2022-08-18",6.4372,6.452,6.3185,6.363,16522282.0],["2022-08-19",6.363,6.3927,6.2147,6.2295,18005807.0],["2022-08-22",6.2295,6.4224,6.0886,6.4224,19329746.0],["2022-08-23",6.4224,6.4817,6.3408,6.4594,15184796.0],["2022-08-24",6.4594,6.4965,6.1702,6.1776,16441809.0],["2022-08-25",6.1776,6.2666,6.1109,6.2369,13965745.0],["2022-08-26",6.2369,6.4965,6.1183,6.3408,23162778.0],["2022-08-29",6.3408,6.3408,6.0886,6.2814,17610093.0],["2022-08-30",6.2814,6.4001,6.1702,6.2814,19158067.0],["2022-08-31",6.2814,6.281444549560547,5.792,5.8142,24208862.0],["2022-09-01",5.8142,5.814229488372803,5.6362,5.6437,15262952.0],["2022-09-02",5.6437,5.703,5.5992,5.6733,10895167.0],["2022-09-05",5.6733,5.8216,5.6288,5.792,11608582.0],["2022-09-06",5.792,6.370438098907471,5.791981220245361,6.3704,25673064.0],["2022-09-07",6.3704,6.7783,6.370438098907471,6.5781,83186464.0],["2022-09-08",6.5781,6.6671,6.4891,6.5484,38058118.0],["2022-09-09",6.5484,6.63,6.3927,6.452,24380015.0],["2022-09-13",6.452,6.5707,6.4149,6.4298,19313450.0],["2022-09-14",6.4298,6.4743,6.3185,6.3779,16820544.0],["2022-09-15",6.3779,6.4298,5.9329,6.007,25476863.0],["2022-09-16",6.007,6.0367,5.7623,5.7771,18959709.0],["2022-09-19",5.7771,5.8513,5.6437,5.7178,17587748.0],["2022-09-20",5.7178,6.0293,5.717820167541504,5.9996,21914713.0],["2022-09-21",5.9996,6.059,5.9106,6.0293,15637700.0],["2022-09-22",6.0293,6.3334,5.9181,6.185,22023652.0],["2022-09-23",6.185,6.2592,5.9922,6.0812,16845896.0],["2022-09-26",6.0812,6.081209659576416,5.8513,5.8661,14752411.0],["2022-09-27",5.8661,5.9774,5.6585,5.8365,15626908.0],["2022-09-28",5.8365,5.8439,5.2729,5.3099,29814697.0],["2022-09-29",5.3099,5.4583,5.2877,5.3989,19646207.0],["2022-09-30",5.3989,5.5324,5.3322,5.3396,13590188.0],["2022-10-10",5.3396,5.3693,5.1023,5.1394,12693684.0],["2022-10-11",5.1394,5.2209,5.1023,5.1616,9782633.0],["2022-10-12",5.1616,5.2729,5.0059,5.2654,13937913.0],["2022-10-13",5.2654,5.4434,5.1913,5.3841,18891583.0],["2022-10-14",5.3841,5.5028,5.3396,5.4805,12911783.0],["2022-10-17",5.4805,5.5176,5.4063,5.4805,9765754.0],["2022-10-18",5.4805,5.5102,5.3989,5.4286,10511270.0],["2022-10-19",5.4286,5.4805,5.3618,5.3693,7933770.0],["2022-10-20",5.3693,5.4063,5.2358,5.3248,11216225.0],["2022-10-21",5.3248,5.3915,5.2358,5.258,8019593.0],["2022-10-24",5.258,5.3989,5.1913,5.2284,11313214.0],["2022-10-25",5.2284,5.2358,4.954,5.0578,21728523.0],["2022-10-26",5.0578,5.1468,4.991,5.1023,13400699.0],["2022-10-27",5.1023,5.1987,5.0875,5.1245,12403194.0],["2022-10-28",5.1245,5.124531269073486,4.8427,4.865,14443852.0],["2022-10-31",4.865,4.9391,4.8056,4.8724,7077465.0],["2022-11-01",4.8724,5.0504,4.8576,5.043,10523454.0],["2022-11-02",5.043,5.1764,5.0133,5.1319,11542883.0],["2022-11-03",5.1319,5.169,5.0578,5.1542,9361809.0],["2022-11-04",5.1542,5.3174,5.1468,5.3025,12272837.0],["2022-11-07",5.3025,5.4583,5.302518367767334,5.3989,14781969.0],["2022-11-08",5.3989,5.5176,5.3693,5.4879,14188042.0],["2022-11-09",5.4879,5.5621,5.4286,5.4731,10887428.0],["2022-11-10",5.4731,5.4731,5.3841,5.3989,9133930.0],["2022-11-11",5.3989,5.5843,5.398927688598633,5.4434,11449601.0],["2022-11-14",5.4434,5.4731,5.3248,5.3693,10380780.0],["2022-11-15",5.3693,5.436008453369141,5.3025,5.436,8014835.0],["2022-11-16",5.436,5.4657,5.3841,5.4138,7618028.0],["2022-11-17",5.4138,5.4138,5.3099,5.3618,9047079.0],["2022-11-18",5.3618,5.3915,5.2803,5.2951,8879795.0],["2022-11-21",5.2951,5.3470139503479,5.1913,5.347,8406301.0],["2022-11-22",5.347,5.3618,5.2506,5.2729,8359603.0],["2022-11-23",5.2729,5.3025,5.2061,5.2506,7633320.0],["2022-11-24",5.2506,5.3099,5.2284,5.2729,6925595.0],["2022-11-25",5.2729,5.2877,5.1987,5.2284,5669894.0],["2022-11-28",5.2284,5.228356838226318,5.0726,5.1764,8268341.0],["2022-11-29",5.1764,5.3174,5.176443576812744,5.2877,8385746.0],["2022-11-30",5.2877,5.347,5.258,5.3173,8042726.0],["2022-12-01",5.3173,5.4138,5.317349910736084,5.3693,9567561.0],["2022-12-02",5.3693,5.3989,5.2951,5.3248,7604312.0],["2022-12-05",5.3248,5.443423748016357,5.324766159057617,5.4434,11211622.0],["2022-12-06",5.4434,5.4805,5.3841,5.4583,9425369.0],["2022-12-07",5.4583,5.4805,5.3989,5.4063,6594542.0],["2022-12-08",5.4063,5.4879,5.406343460083008,5.4286,7222256.0],["2022-12-09",5.4286,5.5324,5.428592205047607,5.5176,10047156.0],["2022-12-12",5.5176,5.5398,5.3396,5.3544,9044877.0],["2022-12-13",5.3544,5.4731,5.3396,5.3767,7041373.0],["2022-12-14",5.3767,5.4583,5.3396,5.3841,6167528.0],["2022-12-15",5.3841,5.384095191955566,5.3025,5.3693,5515633.0],["2022-12-16",5.3693,5.3692626953125,5.272853851318359,5.2729,5936561.0],["2022-12-19",5.2729,5.3248,5.1468,5.169,7384091.0],["2022-12-20",5.169,5.2061,5.1097,5.1542,4749764.0],["2022-12-21",5.1542,5.1913,5.0875,5.1023,5814149.0],["2022-12-22",5.1023,5.169,4.9762,4.991,6166072.0],["2022-12-23",4.991,5.0652,4.9688,5.0133,4040344.0],["2022-12-26",5.0133,5.0652,4.9836,5.0504,3907776.0],["2022-12-27",5.0504,5.1764,5.050370216369629,5.1616,6941018.0],["2022-12-28",5.1616,5.6807,5.1245,5.5324,46334941.0],["2022-12-29",5.5324,5.6585,5.3173,5.347,31033146.0],["2022-12-30",5.347,5.4583,5.1987,5.2209,24291637.0],["2023-01-03",5.2209,5.3767,5.2135,5.347,21669159.0],["2023-01-04",5.347,5.3470139503479,5.2432,5.2803,13260916.0],["2023-01-05",5.2803,5.3099,5.2284,5.2729,11521537.0],["2023-01-06",5.2729,5.3618,5.2506,5.2951,16645874.0],["2023-01-09",5.2951,5.436,5.295102119445801,5.3989,16889512.0],["2023-01-10",5.3989,5.4212,5.3174,5.3915,12674507.0],["2023-01-11",5.3915,5.436,5.3025,5.3173,10110958.0],["2023-01-12",5.3173,5.4063,5.2951,5.3025,8177600.0],["2023-01-13",5.3025,5.3544,5.2432,5.2877,9168443.0],["2023-01-16",5.2877,5.4063,5.287685871124268,5.3841,11269000.0],["2023-01-17",5.3841,5.3989,5.3248,5.3618,6950398.0],["2023-01-18",5.3618,5.4434,5.3618,5.436,10283048.0],["2023-01-19",5.436,5.5769,5.4063,5.5547,14374729.0],["2023-01-20",5.5547,5.6585,5.5324,5.6362,14743735.0],["2023-01-30",5.6362,5.7994,5.636241912841797,5.7623,22253324.0],["2023-01-31",5.7623,5.9922,5.7104,5.8958,24850263.0],["2023-02-01",5.8958,6.4891,5.895806789398193,6.4891,30735507.0],["2023-02-02",6.4891,6.6671,6.4224,6.4298,89798198.0],["2023-02-03",6.4298,6.719,6.3408,6.5855,77381189.0],["2023-02-06",6.5855,6.58550500869751,6.1554,6.2147,53694832.0],["2023-02-07",6.2147,6.8377,6.1554,6.6597,69789045.0],["2023-02-08",6.6597,6.659666061401367,6.392685890197754,6.3927,37178971.0],["2023-02-09",6.3927,6.5336,6.3556,6.4149,30040747.0],["2023-02-10",6.4149,6.4298,6.3185,6.3704,24429594.0],["2023-02-13",6.3704,6.4149,6.3037,6.3556,21595824.0],["2023-02-14",6.3556,6.4594,6.2889,6.3334,23880394.0],["2023-02-15",6.3334,6.4817,6.2963,6.4149,30298083.0],["2023-02-16",6.4149,6.5855,6.185,6.2889,33137370.0],["2023-02-17",6.2889,6.3704,6.2369,6.274,15427510.0],["2023-02-20",6.274,6.4149,6.2444,6.3556,14623832.0],["2023-02-21",6.3556,6.5707,6.3556,6.4372,28091325.0],["2023-02-22",6.4372,6.5039,6.363,6.4372,15681793.0],["2023-02-23",6.4372,6.5558,6.4075,6.4891,22075248.0],["2023-02-24",6.4891,6.4965,6.3482,6.4075,16036138.0],["2023-02-27",6.4075,6.4224,6.2518,6.3259,12788360.0],["2023-02-28",6.3259,6.8302,6.2592,6.7412,57487938.0],["2023-03-01",6.7412,7.2233,6.7412428855896,6.897,70683086.0],["2023-03-02",6.897,7.1714,6.7561,7.0305,47798702.0],["2023-03-03",7.0305,7.030471324920654,6.6745,6.7338,31684907.0],["2023-03-06",6.7338,6.733826637268066,6.5113,6.6078,17511260.0],["2023-03-07",6.6078,6.6152,6.2369,6.2369,32879860.0],["2023-03-08",6.2369,6.236947536468506,6.059,6.148,22682413.0],["2023-03-09",6.148,6.2889,6.1109,6.1331,14374900.0],["2023-03-10",6.1331,6.133121967315674,5.97,5.9774,14677137.0],["2023-03-13",5.9774,6.1109,5.9403,6.0515,16345654.0],["2023-03-14",6.0515,6.6597,6.0515456199646,6.4001,69398193.0],["2023-03-15",6.4001,6.7412,6.363,6.6003,50788693.0],["2023-03-16",6.6003,6.6078,6.3111,6.4224,33258812.0],["2023-03-17",6.4224,6.5262,6.3037,6.5113,29197248.0],["2023-03-20",6.5113,6.5113444328308105,6.1628,6.3111,33669630.0],["2023-03-21",6.3111,6.3334,6.1925,6.3111,15579330.0],["2023-03-22",6.3111,6.3259,6.185,6.2073,15747232.0],["2023-03-23",6.2073,6.2592,6.1405,6.2444,15156022.0],["2023-03-24",6.2444,6.2444,6.1183,6.1331,15506439.0],["2023-03-27",6.1331,6.1628,6.0293,6.059,24804273.0],["2023-03-28",6.059,6.0738,5.8513,5.8587,20302174.0],["2023-03-29",5.8587,5.9106,5.7697,5.8365,11244090.0],["2023-03-30",5.8365,5.881,5.7475,5.8439,11617599.0],["2023-03-31",5.8439,5.9403,5.8365,5.881,14005764.0],["2023-04-03",5.881,5.9551,5.792,5.9477,15030545.0],["2023-04-04",5.9477,5.947719097137451,5.7549,5.8142,16220599.0],["2023-04-06",5.8142,5.8439,5.7327,5.8365,10282858.0],["2023-04-07",5.8365,5.8661,5.7549,5.7623,9579320.0],["2023-04-10",5.7623,5.8068,5.7104,5.7475,8841690.0],["2023-04-11",5.7475,5.910638809204102,5.6807,5.9106,16971845.0],["2023-04-12",5.9106,6.007,5.8736,5.9774,17619336.0],["2023-04-13",5.9774,6.1628,5.9329,6.0441,24216485.0],["2023-04-14",6.0441,6.1999,6.0367,6.1257,19846301.0],["2023-04-17",6.1257,6.266612529754639,6.0664,6.2666,24470667.0],["2023-04-18",6.2666,6.6523,6.1999,6.4224,51341472.0],["2023-04-19",6.4224,6.5262,6.3111,6.4743,39144576.0],["2023-04-20",6.4743,6.4965,6.2666,6.3185,24065041.0],["2023-04-21",6.3185,6.3704,6.0812,6.1183,23289496.0],["2023-04-24",6.1183,6.1331,5.9848,6.0145,15171483.0],["2023-04-25",6.0145,6.014464855194092,5.436,5.5028,37776098.0],["2023-04-26",5.5028,5.6956,5.436,5.6362,15355919.0],["2023-04-27",5.6362,5.6733,5.525,5.5547,16458885.0],["2023-04-28",5.5547,5.6511,5.554665565490723,5.6362,10769980.0],["2023-05-04",5.6362,5.703,5.5398,5.5769,14414790.0],["2023-05-05",5.5769,5.576914310455322,5.4212,5.4434,16861183.0],["2023-05-08",5.4434,5.614,5.443423748016357,5.5769,11842051.0],["2023-05-09",5.5769,5.6659,5.5028,5.5324,14113716.0],["2023-05-10",5.5324,5.5843,5.5028,5.5621,9643130.0],["2023-05-11",5.5621,5.584330081939697,5.525,5.5843,7438984.0],["2023-05-12",5.5843,5.584330081939697,5.4508,5.4731,10025834.0],["2023-05-15",5.4731,5.5843,5.4657,5.5769,8370590.0],["2023-05-16",5.5769,5.5843,5.4879,5.525,7629310.0],["2023-05-17",5.525,5.5473,5.4879,5.5473,6023759.0],["2023-05-18",5.5473,5.5917,5.525,5.5695,7510490.0],["2023-05-19",5.5695,5.5769,5.4879,5.5621,5222930.0],["2023-05-22",5.5621,5.5769,5.5324,5.5621,4983581.0],["2023-05-23",5.5621,5.5917,5.5028,5.5102,4914527.0],["2023-05-24",5.5102,5.6659,5.4583,5.5547,10009812.0],["2023-05-25",5.5547,5.5547,5.4212,5.4805,9813271.0],["2023-05-26",5.4805,5.5028,5.3841,5.4879,6412893.0],["2023-05-29",5.4879,5.6288,5.487920761108398,5.5473,11116149.0],["2023-05-30",5.5473,5.5843,5.4805,5.5547,6570674.0],["2023-05-31",5.5547,5.5843,5.5102,5.5473,6623531.0],["2023-06-01",5.5473,5.6511,5.5472,5.614,11705795.0],["2023-06-02",5.614,5.7697,5.6139936447143555,5.7623,20325178.0],["2023-06-05",5.7623,5.7676,5.6109,5.6403,14462957.0],["2023-06-06",5.6403,5.6893,5.5326,5.5424,11335657.0],["2023-06-07",5.5424,5.6305,5.5032,5.5815,6395292.0],["2023-06-08",5.5815,5.6305,5.5326,5.5717,6373785.0],["2023-06-09",5.5717,5.6109,5.5424,5.5815,4647211.0],["2023-06-12",5.5815,5.6011,5.4934,5.562,6218262.0],["2023-06-13",5.562,5.5913,5.512993812561035,5.513,6668410.0],["2023-06-14",5.513,5.562,5.4836,5.5228,5869362.0],["2023-06-15",5.5228,5.6011,5.4738,5.5815,8848566.0],["2023-06-16",5.5815,5.6207,5.562,5.6011,6799300.0],["2023-06-19",5.6011,5.6207,5.5424,5.5522,6331575.0],["2023-06-20",5.5522,5.5913,5.4934,5.5522,5789747.0],["2023-06-21",5.5522,5.5717,5.4934,5.5032,6230964.0],["2023-06-26",5.5032,5.513,5.4347,5.464,6500837.0],["2023-06-27",5.464,5.6207,5.4249,5.5913,8265214.0],["2023-06-28",5.5913,5.5913310050964355,5.4934,5.562,5126787.0],["2023-06-29",5.562,5.7088,5.5228,5.6207,7826829.0],["2023-06-30",5.6207,5.7284,5.6011,5.699,9592524.0],["2023-07-03",5.699,5.797,5.699,5.7676,11209139.0],["2023-07-04",5.7676,6.0124,5.767589569091797,5.8655,23829997.0],["2023-07-05",5.8655,6.4139,5.8166,6.2278,48359548.0],["2023-07-06",6.2278,6.267,6.0124,6.1593,32639929.0],["2023-07-07",6.1593,6.1593,5.9438,6.0711,16330738.0],["2023-07-10",6.0711,6.1691,5.9536,6.0222,13028188.0],["2023-07-11",6.0222,6.0809,5.9732,6.0614,9935260.0],["2023-07-12",6.0614,6.1005,5.983,6.0222,9482457.0],["2023-07-13",6.0222,6.1495,6.022186279296875,6.1201,13209399.0],["2023-07-14",6.1201,6.1789,6.0516,6.0711,10194643.0],["2023-07-17",6.0711,6.071147441864014,5.9341,6.0124,7547354.0],["2023-07-18",6.0124,6.0907,5.9634,6.0418,5945026.0],["2023-07-19",6.0418,6.0614,5.9928,6.0418,5392657.0],["2023-07-20",6.0418,6.0907,5.983,5.9928,7089061.0],["2023-07-21",5.9928,6.0418,5.9341,5.9928,5360609.0],["2023-07-24",5.9928,6.0711,5.9341,5.9634,6622049.0],["2023-07-25",5.9634,6.0711,5.963433742523193,6.0614,7544858.0],["2023-07-26",6.0614,6.0907,6.0026,6.0711,5488404.0],["2023-07-27",6.0711,6.1593,6.0418,6.0516,7777070.0],["2023-07-28",6.0516,6.1201,5.9732,6.0809,6677605.0],["2023-07-31",6.0809,6.1984,6.0809,6.1691,10603988.0],["2023-08-01",6.1691,6.3062,6.1495,6.2572,16628611.0],["2023-08-02",6.2572,6.3062,6.2082,6.267,12502737.0],["2023-08-03",6.267,6.266990661621094,6.1299,6.1691,11135940.0],["2023-08-04",6.1691,6.2474,6.1201,6.1397,9186825.0],["2023-08-07",6.1397,6.1691,6.0614,6.1201,10600107.0],["2023-08-08",6.1201,6.218,6.0516,6.1887,11783194.0],["2023-08-09",6.1887,6.1887,6.0026,6.0222,12954735.0],["2023-08-10",6.0222,6.0516,5.9634,5.9928,8537041.0],["2023-08-11",5.9928,6.0222,5.8263,5.8361,8593686.0],["2023-08-14",5.8361,5.8851,5.6599,5.7382,12928192.0],["2023-08-15",5.7382,5.7676,5.6403,5.6893,6912341.0],["2023-08-16",5.6893,5.7578,5.6501,5.6893,5591637.0],["2023-08-17",5.6893,5.7774,5.6011,5.7676,6106350.0],["2023-08-18",5.7676,5.8557,5.689252853393555,5.6893,7395904.0],["2023-08-21",5.6893,5.7578,5.630499839782715,5.6305,6054176.0],["2023-08-22",5.6305,5.7382,5.562,5.6697,8379870.0],["2023-08-23",5.6697,5.699,5.5815,5.6011,7988580.0],["2023-08-24",5.6011,5.6893,5.5717,5.5913,7984470.0],["2023-08-25",5.5913,5.6305,5.4836,5.4934,8450669.0],["2023-08-28",5.4934,5.8263,5.493409156799316,5.6305,14310028.0],["2023-08-29",5.6305,5.7088,5.5424,5.6501,9754833.0],["2023-08-30",5.6501,5.699,5.6109,5.6207,7847013.0],["2023-08-31",5.6207,5.6305,5.5032,5.513,9048900.0],["2023-09-01",5.513,5.6599,5.5032,5.6403,10184914.0],["2023-09-04",5.6403,5.983,5.640291690826416,5.9732,27130499.0],["2023-09-05",5.9732,5.973225116729736,5.8361,5.9536,13165210.0],["2023-09-06",5.9536,5.9634,5.8557,5.9145,8502533.0],["2023-09-07",5.9145,5.9341,5.8166,5.8263,7295251.0],["2023-09-08",5.8263,5.8753,5.7774,5.8263,6484100.0],["2023-09-11",5.8263,5.9438,5.7676,5.8949,8096700.0],["2023-09-12",5.8949,5.9634,5.8753,5.8949,6921230.0],["2023-09-13",5.8949,5.9243,5.797,5.8557,6734959.0],["2023-09-14",5.8557,5.8851,5.8166,5.8753,5779426.0],["2023-09-15",5.8753,5.9634,5.8557,5.8851,8224489.0],["2023-09-18",5.8851,5.9243,5.8068,5.8851,8347751.0],["2023-09-19",5.8851,5.885096549987793,5.7676,5.7872,6552133.0],["2023-09-20",5.7872,5.7872,5.6697,5.7186,10080827.0],["2023-09-21",5.7186,5.7382,5.6599,5.6893,5812106.0],["2023-09-22",5.6893,5.7284,5.6403,5.7186,8089340.0],["2023-09-25",5.7186,5.7284,5.6207,5.6305,7140030.0],["2023-09-26",5.6305,5.6305,5.5717,5.5913,7380440.0],["2023-09-27",5.5913,5.6697,5.5522,5.5815,5160149.0],["2023-09-28",5.5815,5.6403,5.5717,5.6109,5539284.0],["2023-10-09",5.6109,5.6305,5.5424,5.5913,6356954.0],["2023-10-10",5.5913,5.6893,5.5913310050964355,5.6501,8634062.0],["2023-10-11",5.6501,5.6795,5.561954498291016,5.562,7783969.0],["2023-10-12",5.562,5.8068,5.561954498291016,5.8068,16764584.0],["2023-10-13",5.8068,5.806758403778076,5.6305,5.6599,10484530.0],["2023-10-16",5.6599,5.699,5.5228,5.5717,9891500.0],["2023-10-17",5.5717,5.6599,5.5424,5.6305,8706080.0],["2023-10-18",5.6305,5.630499839782715,5.513,5.5228,6619669.0],["2023-10-19",5.5228,5.562,5.4347,5.4444,6969633.0],["2023-10-20",5.4444,5.5326,5.3955,5.4542,4809760.0],["2023-10-23",5.4542,5.4738,5.2388,5.2682,8088100.0],["2023-10-24",5.2682,5.4053,5.268189430236816,5.3857,6495249.0],["2023-10-25",5.3857,5.513,5.385694980621338,5.4738,5932500.0],["2023-10-26",5.4738,5.5032,5.3857,5.4836,5601706.0],["2023-10-27",5.4836,5.5717,5.4347,5.5522,6933380.0],["2023-10-30",5.5522,5.5913,5.4738,5.5717,6796060.0],["2023-10-31",5.5717,5.571746826171875,5.4347,5.4836,9628930.0],["2023-11-01",5.4836,5.6599,5.483617305755615,5.5913,11663399.0],["2023-11-02",5.5913,5.6403,5.5326,5.5424,8574198.0],["2023-11-03",5.5424,5.6305,5.5228,5.5717,7097280.0],["2023-11-06",5.5717,5.6599,5.571746826171875,5.6501,11017038.0],["2023-11-07",5.6501,5.6795,5.5815,5.6501,7965336.0],["2023-11-08",5.6501,5.650084018707275,5.5424,5.5717,8887276.0],["2023-11-09",5.5717,5.6109,5.542369842529297,5.5424,6723860.0],["2023-11-10",5.5424,5.5815,5.4934,5.513,4879323.0],["2023-11-13",5.513,5.6011223793029785,5.512993812561035,5.6011,6954776.0],["2023-11-14",5.6011,5.6207,5.5717,5.5913,5684190.0],["2023-11-15",5.5913,5.699,5.5913310050964355,5.6795,11034631.0],["2023-11-16",5.6795,5.6795,5.5913,5.6109,5287114.0],["2023-11-17",5.6109,5.6697,5.562,5.6599,5180500.0],["2023-11-20",5.6599,5.7284,5.6305,5.7088,9488414.0],["2023-11-21",5.7088,5.7578,5.6893,5.7088,7314851.0],["2023-11-22",5.7088,5.7284,5.6207,5.6403,7832563.0],["2023-11-23",5.6403,5.6795,5.5913,5.6599,5037585.0],["2023-11-24",5.6599,5.6697,5.5717,5.5815,7264410.0],["2023-11-27",5.5815,5.6599,5.5717,5.6207,7591852.0],["2023-11-28",5.6207,5.6403,5.5815,5.6403,4711200.0],["2023-11-29",5.6403,5.6697,5.6011,5.6109,6499646.0],["2023-11-30",5.6109,5.610915184020996,5.4934,5.5326,6900263.0],["2023-12-01",5.5326,5.5717,5.4836,5.5326,5866150.0],["2023-12-04",5.5326,5.6305,5.532577991485596,5.5913,8024205.0],["2023-12-05",5.5913,5.5913310050964355,5.464,5.464,8547913.0],["2023-12-06",5.464,5.6207,5.4347,5.5815,9727285.0],["2023-12-07",5.5815,5.6207,5.4738,5.5424,7679663.0],["2023-12-08",5.5424,5.5717,5.4444,5.4444,7714225.0],["2023-12-11",5.4444,5.4836,5.3465,5.4738,9064070.0],["2023-12-12",5.4738,5.4836,5.4053,5.464,5400303.0],["2023-12-13",5.464,5.4738,5.415071964263916,5.4151,4394510.0],["2023-12-14",5.4151,5.4836,5.4053,5.4151,4529480.0],["2023-12-15",5.4151,5.513,5.4053,5.4347,6891880.0],["2023-12-18",5.4347,5.434656620025635,5.3074,5.3269,8706440.0],["2023-12-19",5.3269,5.3465,5.2486,5.278,5800640.0],["2023-12-20",5.278,5.3269,5.268189430236816,5.2682,4472223.0],["2023-12-21",5.2682,5.3269,5.1703,5.2878,6694045.0],["2023-12-22",5.2878,5.3857,5.2094,5.3269,8064700.0],["2023-12-25",5.3269,5.3759,5.2584,5.3465,6114290.0],["2023-12-26",5.3465,5.346526145935059,5.2192,5.229,6582780.0],["2023-12-27",5.229,5.2976,5.1409,5.2878,6259250.0],["2023-12-28",5.2878,5.4347,5.278,5.4151,8548730.0],["2023-12-29",5.4151,5.5424,5.415071964263916,5.5424,9612390.0],["2024-01-02",5.5424,5.6109,5.4738,5.5815,6976400.0],["2024-01-03",5.5815,5.6011,5.5228,5.5717,6619840.0],["2024-01-04",5.5717,5.571746826171875,5.4738,5.513,4558500.0],["2024-01-05",5.513,5.5815,5.4444,5.4738,5450010.0],["2024-01-08",5.4738,5.513,5.3465,5.3465,6355160.0],["2024-01-09",5.3465,5.3857,5.2976,5.3563,5945340.0],["2024-01-10",5.3563,5.4738,5.3171,5.3367,9703477.0],["2024-01-11",5.3367,5.4249,5.2878,5.4053,9521586.0],["2024-01-12",5.4053,5.4347,5.3367,5.3563,5608920.0],["2024-01-15",5.3563,5.356318950653076,5.2584,5.3074,6371172.0],["2024-01-16",5.3074,5.3269,5.1605,5.2192,7778106.0],["2024-01-17",5.2192,5.2584,5.0528,5.0626,8218322.0],["2024-01-18",5.0626,5.0626,4.808,4.9548,9941755.0],["2024-01-19",4.9548,5.0136,4.8961,4.9059,5664598.0],["2024-01-22",4.9059,4.9059,4.5338,4.5827,10605240.0],["2024-01-23",4.5827,4.6709,4.4554,4.6415,8711353.0],["2024-01-24",4.6415,4.7198,4.524,4.71,7071983.0],["2024-01-25",4.71,4.9353,4.7002,4.9353,7746842.0],["2024-01-26",4.9353,5.0234,4.8863,4.9353,7298081.0],["2024-01-29",4.9353,4.994,4.808,4.8177,6241769.0],["2024-01-30",4.8177,4.8569,4.6709,4.6905,6219170.0],["2024-01-31",4.6905,4.7198,4.475,4.4946,9000850.0],["2024-02-01",4.4946,4.524,4.3086,4.3967,10390219.0],["2024-02-02",4.3967,4.475,3.9952,4.1617,12663227.0],["2024-02-05",4.1617,4.1617,3.7504,3.8287,18771820.0],["2024-02-06",3.8287,4.1911,3.721,4.0931,16587967.0],["2024-02-07",4.0931,4.3869,4.0735,4.3086,16082910.0],["2024-02-08",4.3086,4.7296,4.289,4.6219,18784020.0],["2024-02-19",4.6219,4.7002,4.5142,4.5729,15850587.0],["2024-02-20",4.5729,4.5827,4.4456,4.5534,7334661.0],["2024-02-21",4.5534,4.7198,4.475,4.6121,11873246.0],["2024-02-22",4.6121,4.6807,4.5632,4.6415,6447330.0],["2024-02-23",4.6415,4.719827651977539,4.5925,4.7198,8360070.0],["2024-02-26",4.7198,4.7884,4.6611,4.71,9914150.0],["2024-02-27",4.71,4.8471,4.7002,4.8373,8807050.0],["2024-02-28",4.8373,5.0038,4.6219,4.6219,13447657.0],["2024-02-29",4.6219,4.7884,4.62190580368042,4.7786,9704818.0],["2024-03-01",4.7786,4.8765,4.7688,4.8275,9778950.0],["2024-03-04",4.8275,4.8961,4.7296,4.808,8539470.0],["2024-03-05",4.808,4.8569,4.7002,4.7198,8484024.0],["2024-03-06",4.7198,4.8373,4.6709,4.7884,8408820.0],["2024-03-07",4.7884,4.994,4.7786,4.8667,15884730.0],["2024-03-08",4.8667,5.0038,4.8471,4.994,15653844.0],["2024-03-11",4.994,5.0234,4.9255,5.0136,11321480.0],["2024-03-12",5.0136,5.043,4.945,4.9842,11082148.0],["2024-03-13",4.9842,5.0919,4.945,5.0332,12376699.0],["2024-03-14",5.0332,5.1311,4.994,5.043,12744881.0],["2024-03-15",5.043,5.3269,4.9842,5.3172,23423063.0],["2024-03-18",5.3172,5.4053,5.2094,5.3269,21358367.0],["2024-03-19",5.3269,5.7382,5.2878,5.4738,34028817.0],["2024-03-20",5.4738,5.7774,5.3955,5.6207,32390887.0],["2024-03-21",5.6207,5.8166,5.5522,5.6207,20538830.0],["2024-03-22",5.6207,5.6501,5.3661,5.3857,23663193.0],["2024-03-25",5.3857,5.5815,5.3661,5.4542,22263581.0],["2024-03-26",5.4542,5.4836,5.2878,5.3661,13251150.0],["2024-03-27",5.3661,5.5326,5.3172,5.3563,18613684.0],["2024-03-28",5.3563,5.5717,5.356318950653076,5.5032,18029005.0],["2024-03-29",5.5032,5.6011,5.4934,5.562,8738510.0],["2024-04-01",5.562,5.748,5.561954498291016,5.6403,24270843.0],["2024-04-02",5.6403,6.1299,5.5913,6.0516,50721505.0],["2024-04-03",6.0516,6.6587,6.051562786102295,6.6587,88685571.0],["2024-04-08",6.6587,7.0993,6.4726,6.5216,101296895.0],["2024-04-09",6.5216,6.8056,6.4041,6.8056,67952426.0],["2024-04-10",6.8056,6.8056,6.551,6.6783,46419617.0],["2024-04-11",6.6783,7.3441,6.4139,7.0993,107274019.0],["2024-04-12",7.0993,7.1385,6.786,6.8349,78699440.0],["2024-04-15",6.8349,6.83493709564209,6.3747,6.6391,47735787.0],["2024-04-16",6.6391,6.6881,6.1299,6.1397,52045028.0],["2024-04-17",6.1397,6.6881,6.139692783355713,6.6783,48834284.0],["2024-04-18",6.6783,6.7174,6.5118,6.6489,32454145.0],["2024-04-19",6.6489,6.8349,6.4922,6.6293,37200726.0],["2024-04-22",6.6293,6.8839,6.4824,6.4922,32818768.0],["2024-04-23",6.4922,6.492210865020752,6.0418,6.1005,42482513.0],["2024-04-24",6.1005,6.3747,6.0809,6.3453,25326002.0],["2024-04-25",6.3453,6.5608,6.2474,6.4726,26820850.0],["2024-04-26",6.4726,6.5803,6.3551,6.5314,29390698.0],["2024-04-29",6.5314,6.8643,6.3551,6.7272,39984020.0],["2024-04-30",6.7272,6.9329,6.6293,6.7566,36702370.0],["2024-05-06",6.7566,7.1091,6.5314,7.0014,52750038.0],["2024-05-07",7.0014,7.1189,6.9035,7.021,42385641.0],["2024-05-08",7.021,7.021,6.786,6.8839,29758863.0],["2024-05-09",6.8839,7.1875,6.8838982582092285,7.0308,38789271.0],["2024-05-10",7.0308,7.1483,6.8056,6.9524,28454410.0],["2024-05-13",6.9524,7.1189,6.8349,6.9818,29451753.0],["2024-05-14",6.9818,7.1287,6.7762,6.8643,28419436.0],["2024-05-15",6.8643,6.9329,6.737,6.7468,19462890.0],["2024-05-16",6.7468,6.8447,6.5999,6.6391,19809272.0],["2024-05-17",6.6391,6.6587,6.4139,6.6195,18432601.0],["2024-05-20",6.6195,7.2854,6.6097,7.2854,55001516.0],["2024-05-21",7.2854,7.5694,6.8839,6.972,67052379.0],["2024-05-22",6.972,7.021,6.786,6.8349,35468416.0],["2024-05-23",6.8349,6.83493709564209,6.3257,6.3747,43091552.0],["2024-05-24",6.3747,6.4824,6.3453,6.3649,18361889.0],["2024-05-27",6.3649,6.4824,6.2768,6.4237,18538699.0],["2024-05-28",6.4237,6.7794,6.423665523529053,6.4928,31472799.0],["2024-05-29",6.4928,7.1451,6.4434,7.1451,87681697.0],["2024-05-30",7.1451,7.2637,6.651,6.7201,70410839.0],["2024-05-31",6.7201,6.819,6.5324,6.6806,32459332.0],["2024-06-03",6.6806,6.680612087249756,6.2359,6.3051,32748150.0],["2024-06-04",6.3051,6.4632,6.2655,6.394,25571026.0],["2024-06-05",6.394,6.394017696380615,6.1272,6.1371,23008677.0],["2024-06-06",6.1371,6.2754,5.9987,6.0185,24476581.0],["2024-06-07",6.0185,6.1568,5.9295,6.0778,18975251.0],["2024-06-11",6.0778,6.077775955200195,5.8208,5.9493,18305551.0],["2024-06-12",5.9493,6.1568,5.8999,6.1272,16389789.0],["2024-06-13",6.1272,6.127188682556152,5.9295,5.979,13041890.0],["2024-06-14",5.979,6.1865,5.9295,6.147,17666470.0],["2024-06-17",6.147,6.1667,5.9987,6.0086,11625154.0],["2024-06-18",6.0086,6.1074,5.9691,6.0284,13832772.0],["2024-06-19",6.0284,6.1074,5.9987,6.0086,13575920.0],["2024-06-20",6.0086,6.058,5.8505,5.8801,12583457.0],["2024-06-21",5.8801,5.9987,5.8604,5.8702,9006390.0],["2024-06-24",5.8702,5.870242118835449,5.6331,5.6627,13767683.0],["2024-06-25",5.6627,5.8011,5.6232,5.7121,11491063.0],["2024-06-26",5.7121,5.8505,5.6034,5.8406,11559650.0],["2024-06-27",5.8406,5.840594291687012,5.5935,5.6133,10871070.0],["2024-06-28",5.6133,5.7813,5.5342,5.6726,14743950.0],["2024-07-01",5.6726,5.8208,5.672590732574463,5.7517,11155760.0],["2024-07-02",5.7517,5.7615,5.6726,5.7121,8609910.0],["2024-07-03",5.7121,5.7319,5.6528,5.6825,6321410.0],["2024-07-04",5.6825,5.7517,5.5441,5.554,12367990.0],["2024-07-05",5.554,5.7121,5.4749,5.6726,10145460.0],["2024-07-08",5.6726,5.722,5.4749,5.4947,9812160.0],["2024-07-09",5.4947,5.6627,5.4354,5.6331,10987685.0],["2024-07-10",5.6331,5.7022,5.4651,5.4848,10595159.0],["2024-07-11",5.4848,5.7517,5.4848222732543945,5.7517,18843250.0],["2024-07-12",5.7517,5.8208,5.4947,5.554,22776620.0],["2024-07-15",5.554,5.5836,5.4848,5.5342,9688803.0],["2024-07-16",5.5342,5.5738,5.4947,5.5244,8300058.0],["2024-07-17",5.5244,5.554,5.386,5.4058,10978800.0],["2024-07-18",5.4058,5.4255,5.2773,5.4058,8248712.0],["2024-07-19",5.4058,5.40576171875,5.2575,5.3563,7456290.0],["2024-07-22",5.3563,5.386,5.2674,5.3168,6421480.0],["2024-07-23",5.3168,5.3366,5.0895,5.0994,8798900.0],["2024-07-24",5.0994,5.129,5.0105,5.0401,8495364.0],["2024-07-25",5.0401,5.05,4.9413,4.9907,8101452.0],["2024-07-26",4.9907,5.1686,4.990694046020508,5.1192,7239699.0],["2024-07-29",5.1192,5.1488,5.05,5.0994,5829904.0],["2024-07-30",5.0994,5.1192,5.0006,5.0994,5792420.0],["2024-07-31",5.0994,5.3366,5.099401950836182,5.3366,9851279.0],["2024-08-01",5.3366,5.4354,5.2674,5.2872,7630540.0],["2024-08-02",5.2872,5.3168,5.1982,5.218,6826450.0],["2024-08-05",5.218,5.2773,5.05,5.0698,7827000.0],["2024-08-06",5.0698,5.4156,5.069754600524902,5.2081,15393670.0],["2024-08-07",5.2081,5.2674,5.1488,5.2279,10116160.0],["2024-08-08",5.2279,5.2476,5.1093,5.1982,6764460.0],["2024-08-09",5.1982,5.3465,5.198227882385254,5.2279,8798458.0],["2024-08-12",5.2279,5.2674,5.1389,5.1785,6894508.0],["2024-08-13",5.1785,5.2674,5.1686,5.2575,8094736.0],["2024-08-14",5.2575,5.2674,5.1587,5.1686,6406220.0],["2024-08-15",5.1686,5.2674,5.1192,5.218,6209350.0],["2024-08-16",5.218,5.3366,5.1982,5.2081,7335967.0],["2024-08-19",5.2081,5.3761,5.1982,5.3168,10816430.0],["2024-08-20",5.3168,5.3662,5.2081,5.2378,8995553.0],["2024-08-21",5.2378,5.3465,5.1883,5.3366,9938690.0],["2024-08-22",5.3366,5.3563,5.1982,5.218,7233050.0],["2024-08-23",5.218,5.2971,5.1389,5.2081,7116000.0],["2024-08-26",5.2081,5.3366,5.2081,5.2971,8716960.0],["2024-08-27",5.2971,5.5145,5.2773,5.3168,15693862.0],["2024-08-28",5.3168,5.4651,5.2971,5.4354,19159263.0],["2024-08-29",5.4354,5.7517,5.386,5.6627,26635664.0],["2024-08-30",5.6627,5.7319,5.5836,5.6726,16728300.0],["2024-09-02",5.6726,5.7714,5.623178482055664,5.6232,14463430.0],["2024-09-03",5.6232,5.7418,5.5639,5.6528,9291640.0],["2024-09-04",5.6528,5.652825832366943,5.5342,5.554,9694550.0],["2024-09-05",5.554,5.6331,5.5441,5.5935,7952142.0],["2024-09-06",5.5935,5.6232,5.4749,5.4749,7362547.0],["2024-09-09",5.4749,5.4848,5.3662,5.4058,6850760.0],["2024-09-10",5.4058,5.4947,5.3662,5.4848,7393070.0],["2024-09-11",5.4848,5.5342,5.4354,5.4947,6745061.0],["2024-09-12",5.4947,5.6133,5.4552,5.4947,6218230.0],["2024-09-13",5.4947,5.554,5.4156,5.4156,6005310.0],["2024-09-18",5.4156,5.4651,5.3168,5.4354,6521130.0],["2024-09-19",5.4354,5.6627,5.3761,5.6528,10900668.0],["2024-09-20",5.6528,5.7022,5.5738,5.6627,8938026.0],["2024-09-23",5.6627,5.7121,5.5738,5.7022,8506990.0],["2024-09-24",5.7022,5.8505,5.6924,5.8109,14771030.0],["2024-09-25",5.8109,5.979,5.7517,5.7813,19321635.0],["2024-09-26",5.7813,5.8999,5.7121,5.8999,18907460.0],["2024-09-27",5.8999,6.2754,5.8998894691467285,6.1766,26782036.0],["2024-09-30",6.1766,6.799202919006348,6.176601409912109,6.7992,39258440.0],["2024-10-08",6.7992,7.4811,6.799202919006348,7.2242,48869135.0],["2024-10-09",7.2242,7.2241530418396,6.5126,6.5324,43707699.0],["2024-10-10",6.5324,6.8091,6.4138,6.6016,25061019.0],["2024-10-11",6.6016,6.6016,6.226,6.3051,19641909.0],["2024-10-14",6.3051,6.5521,6.305074691772461,6.5423,18153389.0],["2024-10-15",6.5423,6.5521,6.3051,6.3248,12566134.0],["2024-10-16",6.3248,6.4237,6.226,6.3446,11910230.0],["2024-10-17",6.3446,6.483,6.2754,6.2952,11160160.0],["2024-10-18",6.2952,6.5521,6.295192241668701,6.4434,17639997.0],["2024-10-21",6.4434,6.6411,6.443430423736572,6.5719,22107333.0],["2024-10-22",6.5719,6.6312,6.4928,6.6114,15932723.0],["2024-10-23",6.6114,6.7004,6.562,6.6312,16211241.0],["2024-10-24",6.6312,6.6312,6.4632,6.562,12988716.0],["2024-10-25",6.562,6.7103,6.5521,6.651,15402958.0],["2024-10-28",6.651,6.7597,6.6312,6.7597,15777665.0],["2024-10-29",6.7597,6.8091,6.5324,6.562,20545930.0],["2024-10-30",6.562,6.651,6.4335,6.5324,15027360.0],["2024-10-31",6.5324,6.6707,6.4434,6.5917,18246910.0],["2024-11-01",6.5917,7.253800868988037,6.5126,7.2538,85991557.0],["2024-11-04",7.2538,7.5009,6.9277,7.0858,89705383.0],["2024-11-05",7.0858,7.5107,7.0265,7.4416,81011730.0],["2024-11-06",7.4416,7.7183,7.3131,7.4613,70801004.0],["2024-11-07",7.4613,7.6096,7.3032,7.4317,46631816.0],["2024-11-08",7.4317,7.5799,7.234,7.2736,44253519.0],["2024-11-11",7.2736,7.3724,7.234,7.3625,31816830.0],["2024-11-12",7.3625,7.5009,7.1253,7.2044,29442242.0],["2024-11-13",7.2044,7.3427,7.0463,7.1846,20071373.0],["2024-11-14",7.1846,7.2439,6.9178,6.9573,21859380.0],["2024-11-15",6.9573,6.9969,6.7201,6.7399,19273483.0],["2024-11-18",6.7399,6.8387,6.4533,6.5027,19849080.0],["2024-11-19",6.5027,6.7004,6.5027,6.6905,15553631.0],["2024-11-20",6.6905,6.8684,6.6608,6.8289,19012601.0],["2024-11-21",6.8289,7.4811,6.828850746154785,7.1154,50278139.0],["2024-11-22",7.1154,7.2933,7.0166,7.0463,41476339.0],["2024-11-25",7.0463,7.4515,6.9573,7.1451,37900879.0],["2024-11-26",7.1451,7.3032,6.9969,7.0166,28831973.0],["2024-11-27",7.0166,7.0166192054748535,6.6312,6.9376,23485710.0],["2024-11-28",6.9376,7.0858,6.8387,6.9771,19422528.0],["2024-11-29",6.9771,7.6788,6.8486,7.6788,65539211.0],["2024-12-02",7.6788,8.0246,7.57,7.9555,102754710.0],["2024-12-03",7.9555,7.95546293258667,7.6689,7.7282,56519310.0],["2024-12-04",7.7282,7.8665,7.4613,7.5107,45616270.0],["2024-12-05",7.5107,7.6392,7.3625,7.5898,28980740.0],["2024-12-06",7.5898,7.589807987213135,7.1649,7.3131,48872136.0],["2024-12-09",7.3131,7.402,7.1747,7.2736,27599458.0],["2024-12-10",7.2736,7.5009,7.1649,7.2143,39472966.0],["2024-12-11",7.2143,7.323,7.1747,7.2834,23554695.0],["2024-12-12",7.2834,7.3032,7.1846,7.2834,21213627.0],["2024-12-13",7.2834,7.283448219299316,7.0067,7.0166,28031751.0],["2024-12-16",7.0166,7.066,6.9376,6.9771,17328795.0],["2024-12-17",6.9771,6.987,6.819,6.8486,16447990.0],["2024-12-18",6.8486,6.9079,6.7893,6.7992,14466560.0],["2024-12-19",6.7992,6.799202919006348,6.5917,6.73,18082010.0],["2024-12-20",6.73,6.819,6.7004,6.7498,12880363.0],["2024-12-23",6.7498,6.7992,6.5521,6.5719,14069362.0],["2024-12-24",6.5719,6.6608,6.562,6.6213,9139159.0],["2024-12-25",6.6213,6.621316909790039,6.394,6.4632,12778650.0],["2024-12-26",6.4632,6.5324,6.4237,6.483,9688400.0],["2024-12-27",6.483,6.6905,6.4533,6.6213,14979847.0],["2024-12-30",6.6213,6.621316909790039,6.4928,6.5818,9094040.0],["2024-12-31",6.5818,6.6312,6.3644,6.394,12405340.0],["2025-01-02",6.394,6.4731,6.1865,6.2655,11517583.0],["2025-01-03",6.2655,6.4533,6.1371,6.1667,15144031.0],["2025-01-06",6.1667,6.394,6.0382,6.3248,15722270.0],["2025-01-07",6.3248,6.5027,6.2557,6.4632,12178243.0],["2025-01-08",6.4632,6.46319580078125,6.1371,6.3051,12372703.0],["2025-01-09",6.3051,6.5423,6.2557,6.4632,14818927.0],["2025-01-10",6.4632,6.5225,6.3347,6.3347,10215288.0],["2025-01-13",6.3347,6.5225,6.2359,6.4928,13428366.0],["2025-01-14",6.4928,6.7004,6.4434,6.6905,20794497.0],["2025-01-15",6.6905,6.7498,6.5818,6.6411,13861916.0],["2025-01-16",6.6411,6.73,6.6213,6.7201,13853390.0],["2025-01-17",6.7201,6.7399,6.6213,6.6707,8683665.0],["2025-01-20",6.6707,6.7201,6.6114,6.6312,8750545.0],["2025-01-21",6.6312,6.6806,6.5324,6.6016,10570730.0],["2025-01-22",6.6016,6.6213,6.5324,6.5719,9013360.0],["2025-01-23",6.5719,6.7696,6.571903705596924,6.6016,16048213.0],["2025-01-24",6.6016,6.7004,6.562,6.6707,8159040.0],["2025-01-27",6.6707,6.73,6.562,6.562,10023630.0],["2025-02-05",6.562,6.8091,6.562021255493164,6.7004,17722660.0],["2025-02-06",6.7004,6.8684,6.6707,6.8684,18156309.0],["2025-02-07",6.8684,6.8881,6.7399,6.8289,19322820.0],["2025-02-10",6.8289,6.8881,6.7399,6.7794,16811820.0],["2025-02-11",6.7794,6.7992,6.7004,6.7399,10024430.0],["2025-02-12",6.7399,6.739907741546631,6.6312,6.73,12195723.0],["2025-02-13",6.73,6.7893,6.5719,6.5917,16016513.0],["2025-02-14",6.5917,6.6608,6.4731,6.5225,13001882.0],["2025-02-17",6.5225,6.5521,6.4434,6.5126,11453132.0],["2025-02-18",6.5126,6.5324,6.3545,6.4039,13349493.0],["2025-02-19",6.4039,6.5324,6.3644,6.5324,12343410.0],["2025-02-20",6.5324,6.6411,6.5225,6.6016,14624892.0],["2025-02-21",6.6016,6.73,6.5719,6.6114,17931780.0],["2025-02-24",6.6114,6.6213,6.5027,6.5818,12729140.0],["2025-02-25",6.5818,6.6016,6.4928,6.4928,9302545.0],["2025-02-26",6.4928,6.6213,6.4731,6.5719,9907613.0],["2025-02-27",6.5719,6.6114,6.3743,6.4731,14157150.0],["2025-02-28",6.4731,6.4731,6.3248,6.3644,11185090.0],["2025-03-03",6.3644,6.5917,6.364370346069336,6.4928,19742118.0],["2025-03-04",6.4928,6.6016,6.4731,6.5818,13264629.0],["2025-03-05",6.5818,6.5917,6.4434,6.5521,10691421.0],["2025-03-06",6.5521,6.6312,6.5324,6.6213,14153771.0],["2025-03-07",6.6213,7.0463,6.5917,6.9178,47663856.0],["2025-03-10",6.9178,7.0759,6.9177937507629395,6.987,34740884.0],["2025-03-11",6.987,7.2933,6.8684,7.2736,52224680.0],["2025-03-12",7.2736,7.2834,7.1253,7.1649,34878250.0],["2025-03-13",7.1649,7.2834,7.0364,7.1451,24018917.0],["2025-03-14",7.1451,7.6096,7.145092487335205,7.234,45376058.0],["2025-03-17",7.234,7.234035968780518,6.9969,7.0364,29971150.0],["2025-03-18",7.0364,7.1945,7.036384105682373,7.1056,22666543.0],["2025-03-19",7.1056,7.1056,6.9672,6.9969,19720580.0],["2025-03-20",6.9969,7.0561,6.9573,6.9771,15338370.0],["2025-03-21",6.9771,7.0463,6.8486,6.8783,15585595.0],["2025-03-24",6.8783,6.9969,6.7498,6.898,20988030.0],["2025-03-25",6.898,7.0463,6.819,6.9277,23702817.0],["2025-03-26",6.9277,7.0957,6.8881,6.9672,27429530.0],["2025-03-27",6.9672,7.3032,6.7893,7.0463,52748876.0],["2025-03-28",7.0463,7.046267032623291,6.6806,6.7696,37001309.0],["2025-03-31",6.7696,6.7696,6.5818,6.6707,18218332.0],["2025-04-01",6.6707,6.8684,6.6707,6.8585,22210080.0],["2025-04-02",6.8585,7.0858,6.7794,6.9178,23429475.0],["2025-04-03",6.9178,7.1945,6.7893,6.8881,21889654.0],["2025-04-07",6.8881,6.888145923614502,6.196366310119629,6.1964,21979397.0],["2025-04-08",6.1964,6.2458,5.9295,6.147,27268722.0],["2025-04-09",6.147,6.1964,5.6528,6.147,22318911.0],["2025-04-10",6.147,6.3446,6.146953582763672,6.2161,20908845.0],["2025-04-11",6.2161,6.2853,6.1371,6.2359,14177578.0],["2025-04-14",6.2359,6.4335,6.235897064208984,6.3841,16078770.0],["2025-04-15",6.3841,6.4434,6.3248,6.3644,9939824.0],["2025-04-16",6.3644,6.3841,6.1173,6.2161,12473840.0],["2025-04-17",6.2161,6.2754,6.147,6.2062,8777391.0],["2025-04-18",6.2062,6.2557,6.1371,6.2062,8307894.0],["2025-04-21",6.2062,6.5027,6.206249237060547,6.483,20221629.0],["2025-04-22",6.483,6.6213,6.3248,6.5423,19560815.0],["2025-04-23",6.5423,6.6707,6.5027,6.5423,20979873.0],["2025-04-24",6.5423,6.5818,6.4335,6.483,10706313.0],["2025-04-25",6.483,6.6016,6.4731,6.5423,9822474.0],["2025-04-28",6.5423,6.562,6.4533,6.4632,7428396.0],["2025-04-29",6.4632,6.651,6.46319580078125,6.5917,12452120.0],["2025-04-30",6.5917,6.651,6.5324,6.5521,11419930.0],["2025-05-06",6.5521,7.0463,6.552138805389404,7.0364,38003974.0],["2025-05-07",7.0364,7.1056,6.8387,7.0265,39553873.0],["2025-05-08",7.0265,7.323,7.0265021324157715,7.0957,38745553.0],["2025-05-09",7.0957,7.807224750518799,7.095679759979248,7.8072,84165897.0],["2025-05-12",7.8072,7.9456,7.4317,7.7084,105039349.0],["2025-05-13",7.7084,7.7875,7.3823,7.5898,78906306.0],["2025-05-14",7.5898,7.8962,7.5799,7.6788,85799547.0],["2025-05-15",7.6788,8.2519,7.6195,7.9061,110584310.0],["2025-05-16",7.9061,8.6967,7.7677,8.6967,95685944.0],["2025-05-19",8.6967,8.9338,8.2717,8.3903,126912142.0],["2025-05-20",8.3903,8.5484,8.0642,8.3804,104585790.0],["2025-05-21",8.3804,8.380413055419922,7.9159,8.0642,76148281.0],["2025-05-22",8.0642,8.064170837402344,7.7776,7.8072,52949190.0],["2025-05-23",7.8072,7.8468,7.6886,7.7479,42618122.0],["2025-05-26",7.7479,7.7875,7.6392,7.7183,36407663.0],["2025-05-27",7.7183,7.7677,7.5305,7.6195,33119633.0],["2025-05-28",7.6195,7.827,7.5009,7.7973,57745083.0],["2025-05-29",7.7973,8.331,7.7578,8.2421,81721166.0],["2025-05-30",8.2421,8.3014,7.995,8.1531,47337402.0],["2025-06-03",8.1531,8.4298,8.0148,8.3014,58663260.0],["2025-06-04",8.3014,8.5484,8.1926,8.4891,66120484.0],["2025-06-05",8.4891,8.5978,8.163,8.2223,52225106.0],["2025-06-06",8.2223,8.4237,8.222291946411133,8.304,36673160.0],["2025-06-09",8.304,8.4436,8.2043,8.3439,43759428.0],["2025-06-10",8.3439,8.3938,8.0947,8.1645,37870016.0],["2025-06-11",8.1645,8.6131,8.164472579956055,8.3838,64629772.0],["2025-06-12",8.3838,8.4137,8.1146,8.1645,43015610.0],["2025-06-13",8.1645,8.2741,8.0249,8.1346,38511840.0],["2025-06-16",8.1346,8.3638,8.0847,8.2741,31709982.0],["2025-06-17",8.2741,8.4237,8.1545,8.2243,24056950.0],["2025-06-18",8.2243,8.224285125732422,7.9352,7.9751,28909537.0],["2025-06-19",7.9751,8.1944,7.8455,7.8853,27588940.0],["2025-06-20",7.8853,7.9252,7.666,7.666,25857696.0],["2025-06-23",7.666,7.7458,7.6162,7.7258,15621080.0],["2025-06-24",7.7258,7.8156,7.666,7.7657,18320970.0],["2025-06-25",7.7657,7.8953,7.676,7.7458,25161940.0],["2025-06-26",7.7458,7.8056,7.6262,7.6361,23926108.0],["2025-06-27",7.6361,7.9452,7.636124134063721,7.7757,33413160.0],["2025-06-30",7.7757,7.9053,7.6959,7.8853,25175457.0],["2025-07-01",7.8853,8.0548,7.7857,8.0349,29255480.0],["2025-07-02",8.0349,8.0448,7.9053,7.9751,19675540.0],["2025-07-03",7.9751,8.1047,7.8953,7.9551,17285246.0],["2025-07-04",7.9551,8.0847,7.8156,7.8853,26989199.0],["2025-07-07",7.8853,7.9053,7.8056,7.8554,12655650.0],["2025-07-08",7.8554,8.0149,7.8455,7.9751,18220300.0],["2025-07-09",7.9751,8.0249,7.8255,7.8754,18917631.0],["2025-07-10",7.8754,7.9651,7.8355,7.9053,19454547.0],["2025-07-11",7.9053,8.314,7.905282974243164,8.1744,57720411.0],["2025-07-14",8.1744,8.2941,8.1545,8.2343,40148726.0],["2025-07-15",8.2343,8.314,7.9352,8.0847,35123226.0],["2025-07-16",8.0847,8.3838,8.005,8.2542,38249663.0],["2025-07-17",8.2542,8.3539,8.2043,8.324,31662265.0],["2025-07-18",8.324,8.623,8.2841,8.5333,61330015.0],["2025-07-21",8.5333,8.7327,8.4436,8.6031,52678620.0],["2025-07-22",8.6031,9.1115,8.603100776672363,8.9719,76211196.0],["2025-07-23",8.9719,9.271,8.8224,9.0816,77761550.0],["2025-07-24",9.0816,9.6797,8.9221,9.58,94277331.0],["2025-07-25",9.58,10.0885,9.3707,9.7395,100725105.0],["2025-07-28",9.7395,10.0685,9.4006,9.7994,80638100.0],["2025-07-29",9.7994,9.8791,9.6498,9.7894,47026194.0],["2025-07-30",9.7894,9.8691,9.3109,9.4704,67037875.0],["2025-07-31",9.4704,9.470389366149902,9.0617,9.1614,44437669.0],["2025-08-01",9.1614,9.1913,8.9819,9.0218,25789350.0],["2025-08-04",9.0218,9.0816,8.942,9.0118,24605997.0],["2025-08-05",9.0118,9.2311,9.0118,9.0617,30315624.0],["2025-08-06",9.0617,9.4305,9.061667442321777,9.3009,43961305.0],["2025-08-07",9.3009,9.3607,9.0218,9.2311,38065785.0],["2025-08-08",9.2311,9.5302,9.1314,9.3607,44013854.0],["2025-08-11",9.3607,9.4305,9.1713,9.3109,30841381.0],["2025-08-12",9.3109,9.4305,9.1713,9.2411,27666614.0],["2025-08-13",9.2411,9.7495,9.2012,9.6199,47059716.0],["2025-08-14",9.6199,9.6997,9.4305,9.4505,32655708.0],["2025-08-15",9.4505,9.7595,9.3807,9.6797,33500746.0],["2025-08-18",9.6797,9.9589,9.5701,9.8592,45410972.0],["2025-08-19",9.8592,10.4274,9.7296,10.1084,69045951.0],["2025-08-20",10.1084,11.1152,9.909,10.4673,99021628.0],["2025-08-21",10.4673,11.514,10.467272758483887,11.0156,137813467.0],["2025-08-22",11.0156,12.1221,10.6268,12.1221,135769219.0],["2025-08-25",12.1221,13.3383,12.122097969055176,13.3383,51648800.0],["2025-08-26",13.3383,14.6741,12.2018,14.5844,254554577.0],["2025-08-27",14.5844,16.0398,13.9564,15.352,265860803.0],["2025-08-28",15.352,16.1096,14.2554,14.9034,216069259.0],["2025-08-29",14.9034,15.6012,14.3352,14.8037,170722677.0],["2025-09-01",14.8037,15.7508,14.5046,15.4617,142971650.0],["2025-09-02",15.4617,16.2492,14.7539,15.8405,153097579.0],["2025-09-03",15.8405,16.2592,14.2554,14.4448,149790128.0],["2025-09-04",14.4448,14.8336,13.0193,13.2685,141778492.0],["2025-09-05",13.2685,13.8567,13.2486,13.757,106785545.0],["2025-09-08",13.757,14.9532,13.756986618041992,13.9863,121239191.0],["2025-09-09",13.9863,14.1557,13.3383,13.448,91354453.0],["2025-09-10",13.448,13.6573,13.2087,13.4679,57640457.0],["2025-09-11",13.4679,13.767,13.2286,13.6972,66044517.0],["2025-09-12",13.6972,14.0261,13.5576,13.8866,73700924.0],["2025-09-15",13.8866,13.886581420898438,13.0293,13.0691,86442000.0],["2025-09-16",13.0691,13.1489,12.5109,12.8498,61413919.0],["2025-09-17",12.8498,12.9595,12.6305,12.9395,35312600.0],["2025-09-18",12.9395,12.939541816711426,12.2417,12.3813,47680520.0],["2025-09-19",12.3813,12.5607,12.2617,12.4012,30779965.0],["2025-09-22",12.4012,12.481,12.0922,12.2716,29786093.0],["2025-09-23",12.2716,12.3414,11.5539,11.8629,39358393.0],["2025-09-24",11.8629,12.0025,11.6934,11.9825,28262057.0],["2025-09-25",11.9825,12.3015,11.9128,12.1121,46898949.0],["2025-09-26",12.1121,12.4411,11.972566604614258,11.9726,61702970.0],["2025-09-29",11.9726,12.3215,11.9626,12.2118,39577126.0],["2025-09-30",12.2118,12.6205,12.1719,12.3614,54770479.0],["2025-10-09",12.3614,13.1888,12.361350059509277,13.1888,80080599.0],["2025-10-10",13.1888,13.188762664794922,12.3713,12.4311,69461055.0],["2025-10-13",12.4311,12.9694,11.8529,12.8897,59909569.0],["2025-10-14",12.8897,13.3483,12.4311,12.5109,64772266.0],["2025-10-15",12.5109,12.6205,12.1121,12.3713,38259172.0],["2025-10-16",12.3713,12.371318817138672,11.9327,11.9925,32466503.0],["2025-10-17",11.9925,12.1919,11.4642,11.504,36663659.0],["2025-10-20",11.504,11.9227,11.50403118133545,11.8131,30983732.0],["2025-10-21",11.8131,12.0922,11.7134,12.0124,25091388.0],["2025-10-22",12.0124,12.3115,11.6635,12.0623,31355486.0],["2025-10-23",12.0623,12.1719,11.7433,12.162,24195343.0],["2025-10-24",12.162,12.4311,12.152,12.4012,30125163.0],["2025-10-27",12.4012,13.2585,12.401225090026855,13.0592,80563440.0],["2025-10-28",13.0592,13.5377,12.7701,13.2885,95102835.0],["2025-10-29",13.2885,14.066020011901855,13.2585,14.066,105842965.0],["2025-10-30",14.066,14.1258,13.2885,13.3184,90325528.0],["2025-10-31",13.3184,13.5476,12.8199,12.8498,60575330.0],["2025-11-03",12.8498,13.0492,12.3414,12.7701,41609711.0],["2025-11-04",12.7701,13.3084,12.770072937011719,13.099,58848926.0],["2025-11-05",13.099,13.9165,12.8598,13.5476,74018336.0],["2025-11-06",13.5476,13.5875,13.0691,13.1688,54971800.0],["2025-11-07",13.1688,13.5177,12.9096,13.2984,43285150.0],["2025-11-10",13.2984,13.298420906066895,12.3514,12.3913,64165323.0],["2025-11-11",12.3913,12.5109,12.152,12.3314,32763284.0],["2025-11-12",12.3314,12.4311,12.0723,12.162,25091747.0],["2025-11-13",12.162,13.0293,12.152,12.6804,56984142.0],["2025-11-14",12.6804,12.680353164672852,12.1819,12.2218,35045972.0],["2025-11-17",12.2218,12.6006,12.142,12.4511,26150317.0],["2025-11-18",12.4511,13.6972,12.3813,13.0691,89966830.0],["2025-11-19",13.0691,13.1987,12.5308,12.7701,55246757.0],["2025-11-20",12.7701,13.2585,12.6205,13.0193,54954015.0],["2025-11-21",13.0193,13.0592,12.0124,12.0623,49955118.0],["2025-11-24",12.0623,12.5508,11.9526,12.3115,31064566.0],["2025-11-25",12.3115,12.5308,12.1321,12.2018,35716347.0],["2025-11-26",12.2018,12.7202,12.1819,12.4012,39916976.0],["2025-11-27",12.4012,12.6405,12.142,12.1919,35997334.0],["2025-11-28",12.1919,12.6504,11.9227,12.5508,42323939.0],["2025-12-01",12.5508,12.7601,12.5009,12.5906,31877040.0],["2025-12-02",12.5906,12.79,12.4112,12.6704,29992473.0],["2025-12-03",12.6704,12.9395,12.6106,12.8199,35748557.0],["2025-12-04",12.8199,13.0592,12.5807,12.6504,28892781.0],["2025-12-05",12.6504,12.9595,12.5807,12.9296,37497873.0],["2025-12-08",12.9296,13.3184,12.9096,13.119,45491533.0],["2025-12-09",13.119,13.3383,12.8299,13.0791,42749915.0],["2025-12-10",13.0791,13.1688,12.7202,13.0093,30806717.0],["2025-12-11",13.0093,13.428,12.9196,13.1389,49183857.0],["2025-12-12",13.1389,13.448,13.0392,13.2585,43670948.0],["2025-12-15",13.2585,13.6772,13.119,13.5576,49231730.0],["2025-12-16",13.5576,14.0561,13.438,13.6673,74834700.0],["2025-12-17",13.6673,14.5944,13.4779,14.2255,108434587.0],["2025-12-18",14.2255,14.5246,13.8567,13.9265,78626154.0],["2025-12-19",13.9265,14.2754,13.737,13.9863,52580808.0],["2025-12-22",13.9863,14.9931,13.9862699508667,14.7339,87990083.0],["2025-12-23",14.7339,16.209320068359375,14.6941,16.2093,89099174.0],["2025-12-24",16.2093,16.209320068359375,14.9034,14.9532,131805659.0],["2025-12-25",14.9532,14.953246116638184,14.2355,14.3451,78855029.0],["2025-12-26",14.3451,15.6511,14.3152,15.2025,118618283.0],["2025-12-29",15.2025,15.5414,14.5346,14.5944,90387849.0],["2025-12-30",14.5944,14.6642,14.0261,14.395,50556419.0],["2025-12-31",14.395,14.5744,14.076,14.1358,44821204.0],["2026-01-05",14.1358,14.5346,14.1159,14.395,41631654.0],["2026-01-06",14.395,15.2324,14.394991874694824,14.9532,73943178.0],["2026-01-07",14.9532,16.0099,14.953246116638184,15.9202,108071692.0],["2026-01-08",15.9202,16.1096,15.4318,15.5913,78525556.0],["2026-01-09",15.5913,17.1464,15.591252326965332,16.9071,112985439.0],["2026-01-12",16.9071,17.2461,16.1196,16.5981,110373183.0],["2026-01-13",16.5981,16.8274,16.1894,16.3888,73145785.0],["2026-01-14",16.3888,17.7346,16.388757705688477,17.2959,111883921.0],["2026-01-15",17.2959,18.243,17.0268,18.1333,89391180.0],["2026-01-16",18.1333,18.9109,17.6249,17.9638,95910999.0],["2026-01-19",17.9638,19.7183,17.7944,19.18,98929777.0],["2026-01-20",19.18,19.8081,17.605,19.3595,128693634.0],["2026-01-21",19.3595,20.6255,18.9607,20.5358,107027548.0],["2026-01-22",20.5358,20.9345,19.5987,19.9875,89356131.0],["2026-01-23",19.9875,21.433,19.7383,20.9046,98732205.0],["2026-01-26",20.9046,22.9981,20.904638290405273,22.9981,93404044.0],["2026-01-27",22.9981,24.5233,22.6791,23.4567,122453147.0],["2026-01-28",23.4567,25.3408,22.8386,25.2909,117280768.0],["2026-01-29",25.2909,26.1981,23.3271,23.8754,120890490.0],["2026-01-30",23.8754,24.3937,21.4928,22.719,94696498.0],["2026-02-02",22.719,23.7258,21.4529,22.2305,83588235.0],["2026-02-03",22.2305,23.2772,22.0909,23.1177,69910350.0],["2026-02-04",23.1177,23.7258,22.2704,22.7887,52038354.0],["2026-02-05",22.7887,23.2872,21.7221,22.4797,51986559.0],["2026-02-06",22.4797,24.7327,22.4498,24.5433,128523263.0],["2026-02-09",24.5433,25.9688,24.3239,25.1115,95365384.0],["2026-02-10",25.1115,25.9688,24.623,25.0517,66132283.0],["2026-02-11",25.0517,27.553848266601562,24.9221,27.5538,60128575.0],["2026-02-12",27.5538,30.305246353149414,27.553848266601562,30.3052,105311446.0],["2026-02-13",30.3052,32.299,30.3052,30.4747,123383475.0],["2026-02-24",30.4747,31.9601,30.3052,30.4049,92383342.0],["2026-02-25",30.4049,33.44542694091797,30.40493392944336,33.4454,78924352.0],["2026-02-26",33.4454,36.795,33.44542694091797,36.795,100297804.0],["2026-02-27",36.795,40.4735,36.79495620727539,40.4735,39952032.0],["2026-03-02",40.4735,44.5208,40.473453521728516,43.803,146568242.0],["2026-03-03",43.803,46.056,40.9719,41.5002,144885488.0],["2026-03-04",41.5002,45.6473,38.4099,44.8398,156882213.0],["2026-03-05",44.8398,45.8566,40.9719,41.6697,127623871.0],["2026-03-06",41.6697,45.8367,41.66971206665039,44.5607,139476691.0],["2026-03-09",44.5607,45.737,42.0685,44.77,128962866.0],["2026-03-10",44.77,45.6572,41.2311,44.7501,123000808.0],["2026-03-11",44.7501,48.2691,42.866,43.7532,138825675.0],["2026-03-12",43.7532,44.0622,39.985,40.8921,119088884.0],["2026-03-13",40.8921,40.89214324951172,36.8049,36.8049,122250333.0],["2026-03-16",36.8049,37.0043,35.0604,36.5457,94035254.0],["2026-03-17",36.5457,37.9015,35.9675,35.9875,76850378.0],["2026-03-18",35.9875,37.5426,35.98747634887695,36.765,66361454.0],["2026-03-19",36.765,36.76504898071289,34.0535,34.3825,77970441.0],["2026-03-20",34.3825,35.2199,33.4953,33.6249,49811436.0],["2026-03-23",33.6249,33.7345,31.352,31.7308,60151277.0],["2026-03-24",31.7308,32.5482,30.8635,32.4884,63940423.0],["2026-03-25",32.4884,33.0865,31.6012,32.0299,81396259.0],["2026-03-26",32.0299,32.3987,29.9663,30.4947,62078627.0],["2026-03-27",30.4947,32.9869,29.9763,32.3389,105664663.0],["2026-03-30",32.3389,32.7775,31.2024,32.1196,66408249.0],["2026-03-31",32.1196,32.5981,31.0429,31.2124,47183451.0],["2026-04-01",31.2124,32.0797,31.023,31.3918,39293678.0],["2026-04-02",31.3918,31.391847610473633,29.9065,30.3152,36423691.0],["2026-04-03",30.3152,30.8834,29.6274,29.7071,23610857.0],["2026-04-07",29.7071,31.8305,29.707115173339844,31.033,50541883.0],["2026-04-08",31.033,32.1295,31.032970428466797,32.0398,70343151.0],["2026-04-09",32.0398,32.2791,31.3619,31.8504,44179096.0],["2026-04-10",31.8504,32.4984,30.9133,31.3819,39008611.0],["2026-04-13",31.3819,32.0797,30.9333,31.5513,36544714.0],["2026-04-14",31.5513,32.3389,31.2822,31.6809,48440584.0],["2026-04-15",31.6809,32.1894,29.9264,30.0461,61366357.0],["2026-04-16",30.0461,32.9769,29.6373,32.289,110411484.0],["2026-04-17",32.289,33.6946,31.8504,32.4485,107116454.0],["2026-04-20",32.4485,34.0834,32.448543548583984,33.3956,97065412.0],["2026-04-21",33.3956,33.39558410644531,31.7507,32.4087,63717102.0],["2026-04-22",32.4087,34.3825,31.4616,33.4255,89393504.0],["2026-04-23",33.4255,33.5451,30.714,31.2722,92220841.0],["2026-04-24",31.2722,31.3021,29.9165,30.704,51060999.0],["2026-04-27",30.704,30.703998565673828,28.8099,29.2386,55075307.0],["2026-04-28",29.2386,31.2024,29.23858070373535,29.8367,77365797.0],["2026-04-29",29.8367,32.8174,29.8068,32.8174,111538852.0],["2026-04-30",32.8174,34.6218,32.2492,33.7545,136202639.0],["2026-05-06",33.7545,34.7713,32.5881,34.5021,118812285.0],["2026-05-07",34.5021,35.7682,34.0535,34.4323,105720532.0],["2026-05-08",34.4323,34.432342529296875,32.9071,33.4753,75634397.0],["2026-05-11",33.4753,33.8442,32.8074,33.1862,68339488.0],["2026-05-12",33.1862,33.5551,31.6012,32.0099,60804925.0],["2026-05-13",32.0099,34.3426,31.7108,33.7246,90289854.0],["2026-05-14",33.7246,33.72455596923828,31.5613,31.6112,66643247.0],["2026-05-15",31.6112,31.611162185668945,29.9364,30.1657,53426525.0],["2026-05-18",30.1657,30.7239,29.6772,29.8566,38984733.0],["2026-05-19",29.8566,29.9065,27.6735,28.2317,54945144.0],["2026-05-20",28.2317,28.6006,27.1152,28.1719,45047185.0],["2026-05-21",28.1719,29.7071,27.9127,28.0124,56549643.0],["2026-05-22",28.0124,29.1887,27.9227,28.9595,46983323.0],["2026-05-25",28.9595,29.7769,28.2218,28.4112,35857870.0],["2026-05-26",28.4112,29.3582,27.514,29.0691,47175469.0],["2026-05-27",29.0691,29.2884,27.4243,27.7333,38956940.0],["2026-05-28",27.7333,28.9595,27.3445,28.471,38954971.0],["2026-05-29",28.471,30.1358,27.7831,28.8398,65845618.0],["2026-06-01",28.8398,31.0429,28.7401,28.9794,60396742.0],["2026-06-02",28.9794,29.4978,27.6037,29.3781,58457110.0],["2026-06-03",29.3781,31.3221,28.7003,30.7439,99463479.0],["2026-06-04",30.7439,31.1227,29.5077,30.9333,75230166.0],["2026-06-05",30.9333,31.3021,29.438,29.5975,61919329.0],["2026-06-08",29.5975,31.4816,28.4211,30.0062,76183357.0],["2026-06-09",30.0062,30.8037,29.0093,30.3152,67921741.0],["2026-06-10",30.3152,31.2224,29.2087,30.4747,69546809.0],["2026-06-11",30.4747,33.5252,30.474716186523438,33.5252,124338208.0],["2026-06-12",33.5252,36.5457,32.7675,34.532,201847015.0],["2026-06-15",34.532,37.7619,34.1432,37.2834,165984700.0],["2026-06-16",37.2834,39.7557,35.8978,37.7619,146302115.0],["2026-06-17",37.7619,37.761932373046875,34.6217,34.7713,126121932.0],["2026-06-18",34.7713,37.6922,33.5252,36.9943,141461846.0],["2026-06-22",36.9943,40.6728,36.99433135986328,40.3937,153293078.0],["2026-06-23",40.3937,40.39370346069336,36.3563,36.3563,100883893.0],["2026-06-24",36.3563,37.7719,33.6647,36.8946,98356823.0],["2026-06-25",36.8946,38.4797,35.4691,38.38,100910494.0],["2026-06-26",38.38,38.99,35.81,36.19,78074690.0],["2026-06-29",36.19,36.36,33.23,34.0,69997558.0],["2026-06-30",34.0,34.25,32.82,33.48,61030919.0],["2026-07-01",33.48,34.39,32.58,32.9,61696026.0],["2026-07-02",32.9,36.19,31.82,35.43,123097238.0],["2026-07-03",35.43,35.43000030517578,32.7,32.82,90139677.0],["2026-07-06",32.82,33.58,30.35,30.37,67675145.0],["2026-07-07",30.37,30.56,28.75,28.99,44217093.0],["2026-07-08",28.99,29.3,27.65,27.67,38224172.0],["2026-07-09",27.67,28.2,26.28,27.87,45364049.0],["2026-07-10",27.87,28.83,27.33,27.37,40577978.0],["2026-07-13",27.37,28.09,26.45,26.6,39658060.0],["2026-07-14",26.6,27.66,26.03,27.59,39592444.0],["2026-07-15",27.59,27.88,25.77,25.84,45005444.0],["2026-07-16",25.84,25.85,24.4,24.57,35666838.0],["2026-07-17",24.57,24.7,22.8,23.05,40571226.0],["2026-07-20",23.05,23.63,21.08,21.63,46443947.0],["2026-07-21",21.63,23.04,20.21,22.97,52895914.0],["2026-07-22",22.97,23.42,22.47,22.7,38852341.0],["2026-07-23",22.7,23.48,22.63,23.14,32966628.0],["2026-07-24",23.14,23.139999389648438,22.12,22.3,21875342.0],["2026-07-27",22.3,23.09,22.0,23.08,24206601.0],["2026-07-28",23.08,23.079999923706055,21.97,22.13,25155711.0],["2026-07-29",22.13,22.47,21.23,22.18,27548285.0],["2026-07-30",22.18,22.59,21.1,21.38,28187099.0],["2026-07-31",21.38,22.96,21.3799991607666,22.22,37916112.0],["2026-08-03",22.22,22.72,22.01,22.51,24708732.0],["2026-08-04",22.51,23.56,22.510000228881836,23.44,39431843.0],["2026-08-05",23.44,25.37,23.3,25.21,64604408.0],["2026-08-06",25.21,27.0,25.209999084472656,26.37,89070265.0],["2026-08-07",26.37,27.6,25.33,27.03,82337265.0],["2026-08-10",27.03,29.04,26.19,28.28,83868668.0],["2026-08-11",28.28,28.280000686645508,26.7,26.7,55987168.0],["2026-08-12",26.7,27.35,26.15,26.69,39808235.0],["2026-08-13",26.69,27.08,26.0,26.01,40481819.0],["2026-08-14",26.01,26.53,25.84,26.25,29115274.0],["2026-08-17",26.25,26.77,26.23,26.76,30664530.0],["2026-08-18",26.76,27.64,26.49,26.83,41246157.0],["2026-08-19",26.83,26.829999923706055,25.38,25.48,31393109.0],["2026-08-20",25.48,26.18,24.94,25.2,23677779.0],["2026-08-21",25.2,26.26,25.15,26.2,34603194.0],["2026-08-24",26.2,26.55,25.03,25.55,32172108.0],["2026-08-25",25.55,25.549999237060547,24.42,24.95,26499123.0],["2026-08-26",24.95,25.65,24.83,25.11,24889684.0],["2026-08-27",25.11,25.94,24.85,25.91,35003636.0],["2026-08-28",25.91,26.39,25.52,25.79,33931247.0],["2026-08-31",25.79,25.790000915527344,24.76,25.62,25822670.0],["2026-09-01",25.62,25.67,24.62,24.73,25141729.0],["2026-09-02",24.73,24.729999542236328,23.6,24.1,19907643.0],["2026-09-03",24.1,24.55,24.06,24.38,16399349.0],["2026-09-04",24.38,24.62,23.47,23.7,19763148.0],["2026-09-07",23.7,24.1,23.48,23.99,13423699.0],["2026-09-08",23.99,24.35,23.8,23.87,14251683.0],["2026-09-09",23.87,24.02,23.5,23.84,23629899.0],["2026-09-10",23.84,24.0,23.5,23.56,13678603.0],["2026-09-11",23.56,23.559999465942383,22.39,23.03,18933893.0],["2026-09-14",23.03,23.5,22.65,23.4,14810127.0]]}