{"t":"002472.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-09-10",8.5479,9.5863,8.5422,8.5479,83230191.0],["2010-09-13",8.5479,8.547911643981934,7.6937,7.8095,45063532.0],["2010-09-14",7.8095,7.809484004974365,7.5342,7.576,27377742.0],["2010-09-15",7.576,7.575998306274414,6.9951,7.0274,26772904.0],["2010-09-16",7.0274,7.2476,7.0027,7.2286,20441341.0],["2010-09-17",7.2286,7.228614807128906,6.8376,6.9287,14616622.0],["2010-09-20",6.9287,7.0369,6.8072,6.9135,9035933.0],["2010-09-21",6.9135,7.5703,6.913501262664795,7.3653,22048509.0],["2010-09-27",7.3653,7.4184,7.2172,7.3425,15129794.0],["2010-09-28",7.3425,7.342509746551514,6.9856,7.0141,13744219.0],["2010-09-29",7.0141,7.0141096115112305,6.8338,6.904,7510047.0],["2010-09-30",6.904,7.1527,6.8433,7.0957,7311208.0],["2010-10-08",7.0957,7.3064,7.0274,7.24,11022930.0],["2010-10-11",7.24,7.3805,7.1603,7.2362,11124009.0],["2010-10-12",7.2362,7.3596,7.1584,7.2457,8663316.0],["2010-10-13",7.2457,7.5513,7.2172,7.4393,15064498.0],["2010-10-14",7.4393,7.439320087432861,7.1527,7.2039,11855015.0],["2010-10-15",7.2039,7.2039361000061035,7.0046,7.0521,10539579.0],["2010-10-18",7.0521,7.3387,6.8622,7.3083,11211014.0],["2010-10-19",7.3083,7.5077,7.2001,7.5058,14331147.0],["2010-10-20",7.5058,7.6424,7.3406,7.5646,13824163.0],["2010-10-21",7.5646,7.8968,7.564608573913574,7.8399,21223453.0],["2010-10-22",7.8399,7.83985710144043,7.6899,7.7108,8579127.0],["2010-10-25",7.7108,7.8171,7.6121,7.7241,11582691.0],["2010-10-26",7.7241,7.724061489105225,7.519,7.5342,10823108.0],["2010-10-27",7.5342,7.7449,7.5039,7.5931,8202603.0],["2010-10-28",7.5931,7.8569,7.557,7.8171,9773861.0],["2010-10-29",7.8171,7.8569,7.557,7.8171,12333779.0],["2010-11-01",7.8171,7.8171,7.817077159881592,7.8171,0.0],["2010-11-02",7.8171,8.0676,7.726,7.743,17454219.0],["2010-11-03",7.743,7.743042945861816,7.5969,7.6254,5499018.0],["2010-11-04",7.6254,7.7336,7.6235,7.6956,5179856.0],["2010-11-05",7.6956,7.8209,7.695587158203125,7.7829,7027239.0],["2010-11-08",7.7829,8.5612,7.7829084396362305,8.5593,18549858.0],["2010-11-09",8.5593,8.789,8.3885,8.6106,14163238.0],["2010-11-10",8.6106,8.7852,8.4663,8.7036,10162166.0],["2010-11-11",8.7036,9.2351,8.5232,8.5327,14108931.0],["2010-11-12",8.5327,8.863,8.21,8.3942,15870530.0],["2010-11-15",8.3942,9.0092,8.394150733947754,8.956,12296934.0],["2010-11-16",8.956,9.1136,8.2954,8.4473,13495786.0],["2010-11-17",8.4473,8.6314,8.2897,8.3505,6225481.0],["2010-11-18",8.3505,8.565,8.35049057006836,8.4302,4894746.0],["2010-11-19",8.4302,8.732,8.4093,8.7169,8661374.0],["2010-11-22",8.7169,8.9428,8.62,8.8042,9845348.0],["2010-11-23",8.8042,8.804178237915039,8.4853,8.7188,7396646.0],["2010-11-24",8.7188,8.8402,8.5973,8.827,8153416.0],["2010-11-25",8.827,9.1003,8.6865,8.8402,7534888.0],["2010-11-26",8.8402,8.8972,8.6922,8.7453,4698794.0],["2010-11-29",8.7453,8.994,8.677,8.92,7512598.0],["2010-11-30",8.92,8.9883,8.4359,8.5612,10071500.0],["2010-12-01",8.5612,8.5935,8.4112,8.4967,4600964.0],["2010-12-02",8.4967,8.6447,8.4891,8.5061,4290057.0],["2010-12-03",8.5061,8.5327,8.2765,8.3714,4744757.0],["2010-12-06",8.3714,8.3847,8.0145,8.1208,3430346.0],["2010-12-07",8.1208,8.229,7.9917,8.2195,2771912.0],["2010-12-08",8.2195,8.2954,8.0221,8.0392,3756275.0],["2010-12-09",8.0392,8.0714,7.9348,7.9632,3068900.0],["2010-12-10",7.9632,7.9632439613342285,7.595,7.8133,16470122.0],["2010-12-13",7.8133,8.1379,7.813281536102295,8.0942,8846023.0],["2010-12-14",8.0942,8.4473,8.0506,8.3562,7949307.0],["2010-12-15",8.3562,8.3904,8.2385,8.267,5103923.0],["2010-12-16",8.267,8.3904,8.2195,8.3011,4982552.0],["2010-12-17",8.3011,8.5175,8.2992,8.4853,5734366.0],["2010-12-20",8.4853,8.5992,8.0676,8.3619,8520557.0],["2010-12-21",8.3619,8.5745,8.3618803024292,8.4568,5438819.0],["2010-12-22",8.4568,8.4948,8.2575,8.2916,4599092.0],["2010-12-23",8.2916,8.291646003723145,8.0771,8.0866,5747704.0],["2010-12-24",8.0866,8.086631774902344,7.8019,7.912,3574967.0],["2010-12-27",7.912,8.0828,7.5931,7.7108,4280744.0],["2010-12-28",7.7108,7.7791,7.669,7.7487,3009684.0],["2010-12-29",7.7487,8.043,7.7487,7.9879,4038400.0],["2010-12-30",7.9879,8.0866,7.9253,7.9576,2749832.0],["2010-12-31",7.9576,8.1056,7.95,8.0866,2588859.0],["2011-01-04",8.0866,8.155,7.9822,8.1398,5377432.0],["2011-01-05",8.1398,8.1588,7.9727,7.9746,3952194.0],["2011-01-06",7.9746,7.974634170532227,7.7981,7.9139,4559298.0],["2011-01-07",7.9139,8.1018,7.8057,7.9727,4570895.0],["2011-01-10",7.9727,8.77,7.972733497619629,8.5175,22490470.0],["2011-01-11",8.5175,8.5954,8.3524,8.4378,9697203.0],["2011-01-12",8.4378,8.4834,8.2897,8.4359,7639646.0],["2011-01-13",8.4359,8.5954,8.3714,8.5327,8685485.0],["2011-01-14",8.5327,8.532724380493164,8.0676,8.0866,7985278.0],["2011-01-17",8.0866,8.086631774902344,7.669,7.7487,5528104.0],["2011-01-18",7.7487,7.8209,7.6178,7.7355,2196333.0],["2011-01-19",7.7355,7.9727,7.688,7.8778,3351787.0],["2011-01-20",7.8778,8.0088,7.6899,7.6994,4170956.0],["2011-01-21",7.6994,7.967,7.6083,7.9405,3737827.0],["2011-01-24",7.9405,8.2005,7.7222,7.762,5259898.0],["2011-01-25",7.762,7.762027740478516,7.2134,7.39,4736141.0],["2011-01-26",7.39,7.4982,7.3273,7.483,2206563.0],["2011-01-27",7.483,7.6405,7.3102,7.6007,3745455.0],["2011-01-28",7.6007,7.6918,7.4982,7.6785,2651631.0],["2011-01-31",7.6785,7.8759,7.631,7.7013,3525486.0],["2011-02-01",7.7013,7.7639,7.631,7.7165,2850592.0],["2011-02-09",7.7165,7.7165,7.5171,7.6272,2956847.0],["2011-02-10",7.6272,7.855,7.5475,7.8304,3305095.0],["2011-02-11",7.8304,8.043,7.7829,7.9822,3888911.0],["2011-02-14",7.9822,8.0866,7.9443,8.0544,5000037.0],["2011-02-15",8.0544,8.0904,7.9158,7.9272,4806893.0],["2011-02-16",7.9272,8.0828,7.927175998687744,8.0676,3335272.0],["2011-02-17",8.0676,8.136,7.9727,8.0601,3971607.0],["2011-02-18",8.0601,8.060057640075684,7.9006,7.9234,3406534.0],["2011-02-21",7.9234,8.181544303894043,7.923381328582764,8.1815,5041244.0],["2011-02-22",8.1815,8.2537,7.9158,7.9215,5070761.0],["2011-02-23",7.9215,8.0771,7.9063,8.0297,3685013.0],["2011-02-24",8.0297,8.0676,7.9575,8.0278,2341380.0],["2011-02-25",8.0278,8.0278,7.8797,7.9765,3179456.0],["2011-02-28",7.9765,8.1265,7.8873,8.0961,3943878.0],["2011-03-01",8.0961,8.1607,7.9727,8.0885,3729674.0],["2011-03-02",8.0885,8.088528633117676,7.95,7.9917,2823528.0],["2011-03-03",7.9917,8.0202,7.688,7.7791,4841015.0],["2011-03-04",7.7791,7.9329,7.7601,7.9329,2323152.0],["2011-03-07",7.9329,7.9632,7.8531,7.9006,3474661.0],["2011-03-08",7.9006,7.9557,7.8797,7.931,1721519.0],["2011-03-09",7.931,7.9594,7.8797,7.9291,2398036.0],["2011-03-10",7.9291,7.967,7.8437,7.8968,2880455.0],["2011-03-11",7.8968,8.0297,7.8588,8.005,4038063.0],["2011-03-14",8.005,8.3011,7.9727,8.229,7380168.0],["2011-03-15",8.229,8.229000091552734,7.9651,8.0999,5836713.0],["2011-03-16",8.0999,8.1588,7.9917,8.1474,3248954.0],["2011-03-17",8.1474,8.147375106811523,7.874,7.9158,3944818.0],["2011-03-18",7.9158,8.0069,7.8797,7.9158,2528632.0],["2011-03-21",7.9158,7.9917,7.7468,7.7848,2898295.0],["2011-03-22",7.7848,7.85883903503418,7.7089,7.8588,1312566.0],["2011-03-23",7.8588,7.893,7.8171,7.8683,1504783.0],["2011-03-24",7.8683,7.893,7.7848,7.7981,2031358.0],["2011-03-25",7.7981,7.8835,7.7658,7.8342,1997966.0],["2011-03-28",7.8342,7.855,7.6785,7.688,3759575.0],["2011-03-29",7.688,7.687995433807373,7.4374,7.5096,3910804.0],["2011-03-30",7.5096,7.5836,7.4564,7.5361,1743992.0],["2011-03-31",7.5361,7.5893,7.4811,7.5817,1762871.0],["2011-04-01",7.5817,7.6481,7.5323,7.6367,940043.0],["2011-04-06",7.6367,7.6595,7.5551,7.6064,1790446.0],["2011-04-07",7.6064,7.65,7.5551,7.6121,1305144.0],["2011-04-08",7.6121,7.6424,7.5456,7.6178,1590844.0],["2011-04-11",7.6178,7.6956,7.479186058044434,7.4792,2305840.0],["2011-04-12",7.4792,7.5532,7.4052,7.4355,1496771.0],["2011-04-13",7.4355,7.5096,7.3691,7.502,1568071.0],["2011-04-14",7.502,7.5494,7.4583,7.4602,1400026.0],["2011-04-15",7.4602,7.5096,7.3406,7.4222,2157653.0],["2011-04-18",7.4222,7.5931,7.3653,7.5134,2188840.0],["2011-04-19",7.5134,7.669,7.4849,7.6557,3399266.0],["2011-04-20",7.6557,7.7411,7.5779,7.6671,1525179.0],["2011-04-21",7.6671,7.7791,7.6671,7.6671,2521977.0],["2011-04-22",7.6671,7.7317,7.6159,7.6576,1454923.0],["2011-04-25",7.6576,7.7791,7.519,7.7165,2522973.0],["2011-04-26",7.7165,7.716468334197998,7.3995,7.4621,1869940.0],["2011-04-27",7.4621,7.6424,7.4033,7.4412,1388878.0],["2011-04-28",7.4412,7.5893,7.2894,7.4014,1520134.0],["2011-04-29",7.4014,7.4184,7.3235,7.4033,1281304.0],["2011-05-03",7.4033,7.4033,7.40325403213501,7.4033,0.0],["2011-05-04",7.4033,7.40325403213501,7.1242,7.1527,1635917.0],["2011-05-05",7.1527,7.1963,7.0293,7.1584,588776.0],["2011-05-06",7.1584,7.2381,7.0464,7.1963,1023328.0],["2011-05-09",7.1963,7.2875,7.1774,7.2571,631926.0],["2011-05-10",7.2571,7.2894,7.2248,7.2476,472141.0],["2011-05-11",7.2476,7.3064,7.1489,7.1679,671776.0],["2011-05-12",7.1679,7.1679,7.0616,7.0749,1032239.0],["2011-05-13",7.0749,7.1109,7.0122,7.0995,482882.0],["2011-05-16",7.0995,7.1963,7.0805,7.128,435951.0],["2011-05-17",7.128,7.1906,7.109,7.1622,735986.0],["2011-05-18",7.1622,7.1622,7.162173748016357,7.1622,0.0],["2011-05-19",7.1622,7.2476,7.0654,7.0957,567684.0],["2011-05-20",7.0957,7.1812,7.0293,7.1565,437224.0],["2011-05-23",7.1565,7.1679,6.9515,6.9534,992862.0],["2011-05-24",6.9534,7.0957,6.8907,7.0597,920626.0],["2011-05-25",7.0597,7.0711,6.9629,6.9761,810206.0],["2011-05-26",6.9761,7.0426,6.8907,6.904,589754.0],["2011-05-27",6.904,6.9723,6.5585,6.7066,1643339.0],["2011-05-30",6.7066,6.8186,6.587,6.6439,954018.0],["2011-05-31",6.6439,6.6895,6.4621,6.5517,1007866.0],["2011-06-01",6.5517,6.6826,6.5482,6.6206,453767.0],["2011-06-02",6.6206,6.6205878257751465,6.3276,6.4104,702637.0],["2011-06-03",6.4104,6.8239,6.3828,6.7205,1514754.0],["2011-06-07",6.7205,6.9583,6.5517,6.8205,860503.0],["2011-06-08",6.8205,6.8446,6.6861,6.8412,591336.0],["2011-06-09",6.8412,6.8446,6.5792,6.5896,866606.0],["2011-06-10",6.5896,6.6378,6.4138,6.5034,779516.0],["2011-06-13",6.5034,6.503409385681152,6.3242,6.4172,610732.0],["2011-06-14",6.4172,6.4172492027282715,6.4172,6.4172,0.0],["2011-06-15",6.4172,6.4172492027282715,6.4172,6.4172,0.0],["2011-06-16",6.4172,6.4172492027282715,6.4172,6.4172,0.0],["2011-06-17",6.4172,6.4172492027282715,5.983,6.0726,668161.0],["2011-06-20",6.0726,6.072606086730957,5.4729,5.8348,757289.0],["2011-06-21",5.8348,5.9796,5.7797,5.9175,1407044.0],["2011-06-22",5.9175,6.0657,5.8589,6.0037,1184939.0],["2011-06-23",6.0037,6.5275,5.9485,6.307,1776489.0],["2011-06-24",6.307,6.3966,6.2242,6.3656,1805068.0],["2011-06-27",6.3656,6.965229511260986,6.3414,6.9652,5695762.0],["2011-06-28",6.9652,7.3409,6.7584,7.0824,9786459.0],["2011-06-29",7.0824,7.082408905029297,6.7584,6.8101,3377792.0],["2011-06-30",6.8101,6.9273,6.7274,6.7964,1426074.0],["2011-07-01",6.7964,7.0169,6.796355724334717,6.8343,1787284.0],["2011-07-04",6.8343,6.979,6.8067,6.9549,1837570.0],["2011-07-05",6.9549,6.9756,6.8515,6.9549,1876180.0],["2011-07-06",6.9549,7.1651,6.8515,7.1169,2897328.0],["2011-07-07",7.1169,7.1169,7.116873264312744,7.1169,0.0],["2011-07-08",7.1169,7.1755,6.9101,6.9342,1979203.0],["2011-07-11",6.9342,7.1651,6.8412,7.0583,1639700.0],["2011-07-12",7.0583,7.058284282684326,6.7964,7.0031,2351835.0],["2011-07-13",7.0031,7.1548,6.9101,7.1341,2846105.0],["2011-07-14",7.1341,7.402925968170166,7.1341,7.4029,4158442.0],["2011-07-15",7.4029,7.5442,7.4029,7.4615,4131189.0],["2011-07-18",7.4615,7.6717,7.3133,7.6338,4352051.0],["2011-07-19",7.6338,7.63383674621582,7.465,7.4684,2182450.0],["2011-07-20",7.4684,7.5787,7.2547,7.2961,2600117.0],["2011-07-21",7.2961,7.365,7.172,7.3202,2010320.0],["2011-07-22",7.3202,7.3995,7.2237,7.2651,1752561.0],["2011-07-25",7.2651,7.265069484710693,6.7895,6.7998,2195882.0],["2011-07-26",6.7998,6.8584,6.6619,6.8067,1690512.0],["2011-07-27",6.8067,6.9825,6.6861,6.9239,1521717.0],["2011-07-28",6.9239,6.923872470855713,6.7136,6.7757,1072653.0],["2011-07-29",6.7757,6.8481,6.5758,6.5896,1027993.0],["2011-08-01",6.5896,6.6585,6.4172,6.5827,1300777.0],["2011-08-02",6.5827,6.6516,6.4552,6.5517,935376.0],["2011-08-03",6.5517,6.7136,6.4655,6.6516,1125142.0],["2011-08-04",6.6516,6.755,6.651605606079102,6.6861,918665.0],["2011-08-05",6.6861,6.686068534851074,6.3759,6.4827,946930.0],["2011-08-08",6.4827,6.482730865478516,5.8348,5.9451,2669149.0],["2011-08-09",5.9451,5.945087909698486,5.3764,5.79,3684366.0],["2011-08-10",5.79,5.9968,5.7899980545043945,5.8245,2055430.0],["2011-08-11",5.8245,5.9279,5.5832,5.8899,2470228.0],["2011-08-12",5.8899,6.0209,5.8899455070495605,6.0002,1845753.0],["2011-08-15",6.0002,6.1209,5.9658,6.1174,2316152.0],["2011-08-16",6.1174,6.7205,6.0347,6.7136,5286694.0],["2011-08-17",6.7136,6.7481,6.4793,6.4827,5317834.0],["2011-08-18",6.4827,6.482730865478516,6.172552108764648,6.1726,2863203.0],["2011-08-19",6.1726,6.172552108764648,5.8658,6.0588,1475006.0],["2011-08-22",6.0588,6.1588,6.0037,6.0829,1403342.0],["2011-08-23",6.0829,6.238,6.0726,6.2346,1293773.0],["2011-08-24",6.2346,6.4069,6.2311,6.2311,1879467.0],["2011-08-25",6.2311,6.3345,6.2208,6.307,1931365.0],["2011-08-26",6.307,6.4621,6.2449,6.4069,1856587.0],["2011-08-29",6.4069,6.5275,6.2725,6.3552,2136797.0],["2011-08-30",6.3552,6.4414,6.1691,6.1691,1314068.0],["2011-08-31",6.1691,6.2036,5.9968,6.0244,1342203.0],["2011-09-01",6.0244,6.114,6.014,6.0278,728286.0],["2011-09-02",6.0278,6.0485,5.9106,5.9141,811699.0],["2011-09-05",5.9141,5.9140706062316895,5.7038,5.7038,995300.0],["2011-09-06",5.7038,5.7486,5.6521,5.6728,600454.0],["2011-09-07",5.6728,5.9072,5.672820568084717,5.9072,746205.0],["2011-09-08",5.9072,5.9106,5.765873908996582,5.7659,659568.0],["2011-09-09",5.7659,5.8865,5.6177,5.6349,806616.0],["2011-09-13",5.6349,5.634909629821777,5.4971,5.5384,659445.0],["2011-09-14",5.5384,5.672820568084717,5.538409233093262,5.6728,473800.0],["2011-09-15",5.6728,5.7211,5.6004,5.6832,595194.0],["2011-09-16",5.6832,5.7762,5.6521,5.6521,439171.0],["2011-09-19",5.6521,5.7211,5.5143,5.5315,672750.0],["2011-09-20",5.5315,5.5798,5.4454,5.5281,452465.0],["2011-09-21",5.5281,5.79,5.4626,5.7486,1475999.0],["2011-09-22",5.7486,5.748640537261963,5.5143,5.5384,902699.0],["2011-09-23",5.5384,5.538409233093262,5.4006,5.4971,816306.0],["2011-09-26",5.4971,5.5522,5.4488,5.4833,608946.0],["2011-09-27",5.4833,5.5763,5.4557,5.5143,422825.0],["2011-09-28",5.5143,5.6004,5.4557,5.4971,472082.0],["2011-09-29",5.4971,5.497052192687988,5.273,5.342,830970.0],["2011-09-30",5.342,5.5694,5.2834,5.3661,473478.0],["2011-10-10",5.3661,5.4454,5.3075,5.3971,228542.0],["2011-10-11",5.3971,5.5487,5.3764,5.4247,540937.0],["2011-10-12",5.4247,5.634909629821777,5.3075,5.6349,722053.0],["2011-10-13",5.6349,5.6866,5.5832,5.6453,933849.0],["2011-10-14",5.6453,5.9968,5.6452,5.8796,2968232.0],["2011-10-17",5.8796,5.879606246948242,5.7728,5.8382,1612015.0],["2011-10-18",5.8382,5.8382487297058105,5.5901,5.597,1175046.0],["2011-10-19",5.597,5.659,5.5143,5.535,489161.0],["2011-10-20",5.535,5.5349626541137695,5.3385,5.3937,895739.0],["2011-10-21",5.3937,5.4385,5.342,5.3523,387059.0],["2011-10-24",5.3523,5.4626,5.18,5.4522,667927.0],["2011-10-25",5.4522,5.5729,5.3937,5.566,953427.0],["2011-10-26",5.566,5.7004,5.5074,5.5901,1462523.0],["2011-10-27",5.5901,5.7107,5.5143,5.5212,1065482.0],["2011-10-28",5.5212,5.6763,5.521178245544434,5.6418,1412473.0],["2011-10-31",5.6418,5.7038,5.5832,5.6659,1186985.0],["2011-11-01",5.6659,5.7452,5.6039,5.7245,1307737.0],["2011-11-02",5.7245,5.8072,5.5729,5.7934,1790763.0],["2011-11-03",5.7934,5.9554,5.793445587158203,5.8141,2973440.0],["2011-11-04",5.8141,5.9244,5.7969,5.8693,1626908.0],["2011-11-07",5.8693,5.921,5.8072,5.8279,1329406.0],["2011-11-08",5.8279,6.307,5.8141,5.9175,3195423.0],["2011-11-09",5.9175,6.0209,5.8486,6.0002,1817210.0],["2011-11-10",6.0002,6.00023078918457,5.8314,5.852,1523178.0],["2011-11-11",5.852,5.9451,5.7693,5.7693,1233819.0],["2011-11-14",5.7693,5.976104736328125,5.769320964813232,5.9761,1342533.0],["2011-11-15",5.9761,5.976104736328125,5.9003,5.9485,1070490.0],["2011-11-16",5.9485,5.983,5.7211,5.7417,1640529.0],["2011-11-17",5.7417,5.7866,5.6969,5.7073,966412.0],["2011-11-18",5.7073,5.707284927368164,5.4729,5.5074,1042922.0],["2011-11-21",5.5074,5.597,5.4833,5.5177,530332.0],["2011-11-22",5.5177,5.5694260597229,5.3523,5.5694,450239.0],["2011-11-23",5.5694,5.8107,5.4798,5.7211,1941235.0],["2011-11-24",5.7211,5.8072,5.5936,5.6108,1218432.0],["2011-11-25",5.6108,5.628,5.4143,5.4143,1061091.0],["2011-11-28",5.4143,5.5694,5.414338111877441,5.4936,596900.0],["2011-11-29",5.4936,5.5625,5.4798,5.5315,685822.0],["2011-11-30",5.5315,5.6521,5.2558,5.2972,1016467.0],["2011-12-01",5.2972,5.5453,5.297159671783447,5.373,988361.0],["2011-12-02",5.373,5.3868,5.2627,5.373,674884.0],["2011-12-05",5.373,5.37298059463501,5.242,5.3661,764205.0],["2011-12-06",5.3661,5.3661,5.2489,5.3661,455455.0],["2011-12-07",5.3661,5.4109,5.3006,5.3626,439327.0],["2011-12-08",5.3626,5.4247,5.2799,5.373,313432.0],["2011-12-09",5.373,5.3902,5.2834,5.3661,260832.0],["2011-12-12",5.3661,5.3695,5.2558,5.3351,248716.0],["2011-12-13",5.3351,5.33506965637207,5.1283,5.3247,1187643.0],["2011-12-14",5.3247,5.32473087310791,5.211,5.3006,395670.0],["2011-12-15",5.3006,5.300605297088623,4.8939,4.8939,1572428.0],["2011-12-16",4.8939,4.956,4.5906,4.8939,3913119.0],["2011-12-19",4.8939,4.893928050994873,4.6837,4.825,1894393.0],["2011-12-20",4.825,5.0008,4.7802,4.7974,1699679.0],["2011-12-21",4.7974,4.9146,4.6251,4.632,1040143.0],["2011-12-22",4.632,4.631998538970947,4.2391,4.4356,1499485.0],["2011-12-23",4.4356,4.6217,4.3528,4.57,1996547.0],["2011-12-26",4.57,4.5699639320373535,4.4424,4.4528,954363.0],["2011-12-27",4.4528,4.452783584594727,4.2357,4.2391,696256.0],["2011-12-28",4.2391,4.239107131958008,4.0323,4.1254,860990.0],["2011-12-29",4.1254,4.1426,4.0013,4.1116,679900.0],["2011-12-30",4.1116,4.2357,4.1047,4.1461,707681.0],["2012-01-04",4.1461,4.1771,3.9703,3.9806,619725.0],["2012-01-05",3.9806,3.980623483657837,3.7566,3.7704,893068.0],["2012-01-06",3.7704,3.7704,3.6704,3.7463,931208.0],["2012-01-09",3.7463,3.922,3.6911,3.9117,899813.0],["2012-01-10",3.9117,4.1874098777771,3.8738,4.1874,2105355.0],["2012-01-11",4.1874,4.2563,4.1392,4.2219,1814425.0],["2012-01-12",4.2219,4.2667,4.1392,4.1529,901414.0],["2012-01-13",4.1529,4.1633,3.9393,3.9531,1350596.0],["2012-01-16",3.9531,3.953052520751953,3.7876,3.7876,467953.0],["2012-01-17",3.7876,4.0254,3.787623882293701,4.0116,763469.0],["2012-01-18",4.0116,4.0875,3.9393,3.9427,1133553.0],["2012-01-19",3.9427,4.0358,3.9427,3.9979,697002.0],["2012-01-20",3.9979,4.0771,3.997856378555298,4.0737,696230.0],["2012-01-30",4.0737,4.1288,4.0323,4.0427,813449.0],["2012-01-31",4.0427,4.090908527374268,4.0151,4.0909,492736.0],["2012-02-01",4.0909,4.1219,4.0564,4.084,704896.0],["2012-02-02",4.084,4.128819942474365,4.0737,4.1288,986957.0],["2012-02-03",4.1288,4.2081,4.1081,4.1909,1584458.0],["2012-02-06",4.1909,4.2632,4.1667,4.2391,1917396.0],["2012-02-07",4.2391,4.239107131958008,4.0875,4.1254,1145172.0],["2012-02-08",4.1254,4.2219,4.0875,4.215,1286256.0],["2012-02-09",4.215,4.3046,4.1874,4.2184,2502442.0],["2012-02-10",4.2184,4.6389,4.218428134918213,4.6389,10227685.0],["2012-02-13",4.6389,5.0525,4.5837,4.9249,13458538.0],["2012-02-14",4.9249,4.924944877624512,4.7974,4.825,6330160.0],["2012-02-15",4.825,4.8629,4.7595,4.8491,5832676.0],["2012-02-16",4.8491,4.849123954772949,4.7388,4.763,4564333.0],["2012-02-17",4.763,4.8319,4.7319,4.8216,3749681.0],["2012-02-20",4.8216,4.8905,4.7767,4.8284,4827019.0],["2012-02-21",4.8284,4.856,4.7251,4.8491,3174022.0],["2012-02-22",4.8491,4.9525,4.8078,4.8905,7477919.0],["2012-02-23",4.8905,5.2627,4.8595,5.1696,13560242.0],["2012-02-24",5.1696,5.2007,5.049,5.1248,7104208.0],["2012-02-27",5.1248,5.1972,5.0731,5.0904,6807197.0],["2012-02-28",5.0904,5.090373992919922,4.8595,4.8767,7262730.0],["2012-02-29",4.8767,4.9353,4.825,4.8353,2737204.0],["2012-03-01",4.8353,4.8905,4.7905,4.856,2038465.0],["2012-03-02",4.856,4.9215,4.856,4.9146,2864206.0],["2012-03-05",4.9146,5.018,4.9146,5.0146,4212813.0],["2012-03-06",5.0146,5.014551162719727,4.814659118652344,4.8147,5207165.0],["2012-03-07",4.8147,4.8181,4.7319,4.763,3373341.0],["2012-03-08",4.763,4.9181,4.7561,4.8836,3413724.0],["2012-03-09",4.8836,4.956,4.8767,4.9456,3070082.0],["2012-03-12",4.9456,4.9835,4.887,4.9456,2970221.0],["2012-03-13",4.9456,5.0594,4.9422,5.0249,5237193.0],["2012-03-14",5.0249,5.1214,4.5975,4.7182,7271880.0],["2012-03-15",4.7182,4.7699,4.5527,4.6079,3200802.0],["2012-03-16",4.6079,4.7251,4.5837,4.7113,2483694.0],["2012-03-19",4.7113,4.8078,4.6734,4.8078,2706789.0],["2012-03-20",4.8078,4.807766437530518,4.6492,4.6665,1893268.0],["2012-03-21",4.6665,4.7285,4.6044,4.6699,1417540.0],["2012-03-22",4.6699,4.7285,4.6182,4.6975,1447128.0],["2012-03-23",4.6975,4.7285,4.5734,4.5872,2107562.0],["2012-03-26",4.5872,4.694,4.587194919586182,4.6699,1262032.0],["2012-03-27",4.6699,4.7457,4.6596,4.6699,1710716.0],["2012-03-28",4.6699,4.6871,4.4459,4.4769,2339313.0],["2012-03-29",4.4769,4.5941,4.3149,4.3804,2130148.0],["2012-03-30",4.3804,4.439,4.2046,4.2908,2936627.0],["2012-04-05",4.2908,4.4287,4.2426,4.4011,2525814.0],["2012-04-06",4.4011,4.439,4.3391,4.408,1858859.0],["2012-04-09",4.408,4.4631,4.3425,4.3701,894147.0],["2012-04-10",4.3701,4.404533863067627,4.2426,4.4045,1307319.0],["2012-04-11",4.4045,4.4114,4.308,4.3907,1058046.0],["2012-04-12",4.3907,4.4735,4.3839,4.47,2028013.0],["2012-04-13",4.47,4.57,4.4631,4.5355,1876864.0],["2012-04-16",4.5355,4.5355,4.4459,4.5114,1421412.0],["2012-04-17",4.5114,4.5286,4.4114,4.4114,1237735.0],["2012-04-18",4.4114,4.5458,4.411426544189453,4.5389,1513265.0],["2012-04-19",4.5389,4.6354,4.5389,4.5975,2146544.0],["2012-04-20",4.5975,4.6527,4.5596,4.6389,2047221.0],["2012-04-23",4.6389,4.6837,4.504480838775635,4.5045,2414448.0],["2012-04-24",4.5045,4.5355,4.2115,4.3322,2850146.0],["2012-04-25",4.3322,4.3873,4.2805,4.3632,1564459.0],["2012-04-26",4.3632,4.3976,4.3253,4.3322,1551196.0],["2012-04-27",4.3322,4.3804,4.2942,4.3253,945872.0],["2012-05-02",4.3253,4.3253,4.325266361236572,4.3253,0.0],["2012-05-03",4.3253,4.4287,4.325266361236572,4.4011,1689225.0],["2012-05-04",4.4011,4.4666,4.3528,4.4666,1754716.0],["2012-05-07",4.4666,4.5217,4.4218,4.5114,1985755.0],["2012-05-08",4.5114,4.5321,4.4735,4.501,1502256.0],["2012-05-09",4.501,4.6354,4.501,4.5906,4366957.0],["2012-05-10",4.5906,5.049,4.590641975402832,5.0352,14039006.0],["2012-05-11",5.0352,5.03523063659668,4.831891059875488,4.8319,6504851.0],["2012-05-14",4.8319,4.9112,4.7526,4.7526,5379488.0],["2012-05-15",4.7526,4.752623558044434,4.5493,4.632,6913012.0],["2012-05-16",4.632,4.6331,4.3535,4.3764,3056462.0],["2012-05-17",4.3764,4.4589,4.3398,4.4177,2499092.0],["2012-05-18",4.4177,4.417673110961914,4.2939,4.3214,1764222.0],["2012-05-21",4.3214,4.3535,4.2802,4.2985,1087578.0],["2012-05-22",4.2985,4.3764,4.2939,4.3443,1213612.0],["2012-05-23",4.3443,4.3627,4.2069,4.2389,2115432.0],["2012-05-24",4.2389,4.2435,4.0969,4.1152,2879554.0],["2012-05-25",4.1152,4.161,3.9502,3.9777,1946824.0],["2012-05-28",3.9777,4.1015,3.8632,4.0877,3052218.0],["2012-05-29",4.0877,4.1427,4.0236,4.1381,2118950.0],["2012-05-30",4.1381,4.138130187988281,4.0694,4.1106,2319300.0],["2012-05-31",4.1106,4.1473,4.0602,4.1198,1716342.0],["2012-06-01",4.1198,4.184,4.0877,4.1198,1480776.0],["2012-06-04",4.1198,4.119800090789795,3.8998,3.9044,2284510.0],["2012-06-05",3.9044,3.9273,3.8494,3.8723,1463310.0],["2012-06-06",3.8723,3.9227,3.8586,3.8861,817960.0],["2012-06-07",3.8861,3.9502,3.8403,3.854,1037796.0],["2012-06-08",3.854,3.9182,3.8311,3.854,911296.0],["2012-06-11",3.854,3.9411,3.854,3.9365,931524.0],["2012-06-12",3.9365,3.9686,3.8678,3.8861,749294.0],["2012-06-13",3.8861,3.9777,3.88608455657959,3.964,1266014.0],["2012-06-14",3.964,4.019,3.9227,3.9457,1412510.0],["2012-06-15",3.9457,3.9777,3.8998,3.9548,849784.0],["2012-06-18",3.9548,4.0556,3.9548254013061523,4.0281,1522246.0],["2012-06-19",4.0281,4.0281476974487305,3.9273,3.9869,1073968.0],["2012-06-20",3.9869,4.0511,3.9869,4.0373,1308356.0],["2012-06-21",4.0373,4.037312984466553,3.9044,3.9548,1194222.0],["2012-06-25",3.9548,3.964,3.8265,3.8403,776246.0],["2012-06-26",3.8403,3.8586,3.7257,3.8403,566682.0],["2012-06-27",3.8403,3.8723,3.7807,3.7944,541172.0],["2012-06-28",3.7944,3.8494,3.7715,3.7853,559422.0],["2012-06-29",3.7853,3.8723,3.7578,3.8678,752296.0],["2012-07-02",3.8678,3.9777,3.8677544593811035,3.8815,908238.0],["2012-07-03",3.8815,3.9227,3.854,3.8907,1192176.0],["2012-07-04",3.8907,4.1931,3.8769,4.0236,2710236.0],["2012-07-05",4.0236,4.1061,3.964,3.9869,1625300.0],["2012-07-06",3.9869,4.0511,3.9411,4.0236,1662934.0],["2012-07-09",4.0236,4.0556,3.7303,3.799,1939576.0],["2012-07-10",3.799,3.8265,3.7394,3.7715,692918.0],["2012-07-11",3.7715,3.8128,3.7532,3.8128,536640.0],["2012-07-12",3.8128,3.8815,3.744,3.8494,1275048.0],["2012-07-13",3.8494,3.9869,3.7394,3.7853,1428100.0],["2012-07-16",3.7853,3.8036,3.4049,3.4278,2277416.0],["2012-07-17",3.4278,3.5057,3.4141,3.4966,1177720.0],["2012-07-18",3.4966,3.7532,3.496560573577881,3.6753,1872568.0],["2012-07-19",3.6753,3.7257,3.6249,3.6844,1789284.0],["2012-07-20",3.6844,3.7211,3.5882,3.7074,1329936.0],["2012-07-23",3.7074,3.7211,3.6295,3.7074,1102168.0],["2012-07-24",3.7074,3.7349,3.634,3.7211,769292.0],["2012-07-25",3.7211,3.7257,3.6432,3.6524,740400.0],["2012-07-26",3.6524,3.7028,3.6203,3.6432,555732.0],["2012-07-27",3.6432,3.6936,3.6386,3.657,449120.0],["2012-07-30",3.657,3.7028,3.5882,3.5928,502318.0],["2012-07-31",3.5928,3.6065,3.4874,3.5286,499464.0],["2012-08-01",3.5286,3.5882,3.5011,3.5332,557890.0],["2012-08-02",3.5332,3.533221960067749,3.4416,3.4691,537166.0],["2012-08-03",3.4691,3.5745,3.469064712524414,3.5653,597230.0],["2012-08-06",3.5653,3.6478,3.5653,3.634,606058.0],["2012-08-07",3.634,3.6982,3.6295,3.6707,623414.0],["2012-08-08",3.6707,3.6982,3.6249,3.6615,588596.0],["2012-08-09",3.6615,3.7257,3.6203,3.7028,1017926.0],["2012-08-10",3.7028,3.7119,3.6432,3.6799,643884.0],["2012-08-13",3.6799,3.6799,3.579,3.6111,546776.0],["2012-08-14",3.6111,3.6524,3.5653,3.6432,759826.0],["2012-08-15",3.6432,3.643205165863037,3.579,3.579,410836.0],["2012-08-16",3.579,3.6157,3.5378,3.547,408496.0],["2012-08-17",3.547,3.602,3.5332,3.5561,312854.0],["2012-08-20",3.5561,3.5882,3.5332,3.5745,481868.0],["2012-08-21",3.5745,3.657,3.574465751647949,3.634,944374.0],["2012-08-22",3.634,3.6844,3.6065,3.6615,738330.0],["2012-08-23",3.6615,3.689,3.6295,3.6799,831940.0],["2012-08-24",3.6799,3.7074,3.634,3.634,649968.0],["2012-08-27",3.634,3.634039878845215,3.5103,3.5195,416988.0],["2012-08-28",3.5195,3.5928,3.5194733142852783,3.5653,423904.0],["2012-08-29",3.5653,3.602,3.4416,3.4736,1878436.0],["2012-08-30",3.4736,3.5195,3.3453,3.3728,946396.0],["2012-08-31",3.3728,3.4507,3.3499,3.3774,437782.0],["2012-09-03",3.3774,3.437,3.3041,3.4187,1029694.0],["2012-09-04",3.4187,3.6386,3.3774,3.5607,2856650.0],["2012-09-05",3.5607,3.5699,3.4874,3.5286,1350002.0],["2012-09-06",3.5286,3.5561,3.4966,3.5332,1114662.0],["2012-09-07",3.5332,3.7028,3.5332,3.6478,3346408.0],["2012-09-10",3.6478,3.799,3.6111,3.7394,2929928.0],["2012-09-11",3.7394,3.739440679550171,3.6432,3.6799,1647746.0],["2012-09-12",3.6799,3.7807,3.6615,3.7532,1998992.0],["2012-09-13",3.7532,3.8036,3.6707,3.7119,1879530.0],["2012-09-14",3.7119,3.7578,3.6524,3.6844,1401418.0],["2012-09-17",3.6844,3.7394,3.5194733142852783,3.5195,1750908.0],["2012-09-18",3.5195,3.5974,3.4966,3.5332,804988.0],["2012-09-19",3.5332,3.5882,3.5149,3.5607,824896.0],["2012-09-20",3.5607,3.5607173442840576,3.4186558723449707,3.4187,685000.0],["2012-09-21",3.4187,3.5103,3.382,3.4141,414124.0],["2012-09-24",3.4141,3.4553,3.3774,3.4507,384176.0],["2012-09-25",3.4507,3.4736,3.4095,3.4324,375796.0],["2012-09-26",3.4324,3.5561,3.3224,3.3224,702256.0],["2012-09-27",3.3224,3.4324,3.3224,3.4003,635242.0],["2012-09-28",3.4003,3.4553,3.3957,3.4462,497602.0],["2012-10-08",3.4462,3.5424,3.4461512565612793,3.5378,958382.0],["2012-10-09",3.5378,3.6799,3.492,3.6661,2089496.0],["2012-10-10",3.6661,3.7807,3.6661183834075928,3.7028,5068546.0],["2012-10-11",3.7028,3.7119,3.5974,3.6478,2862352.0],["2012-10-12",3.6478,3.7349,3.5745,3.6936,3346030.0],["2012-10-15",3.6936,3.7532,3.602,3.7028,2393020.0],["2012-10-16",3.7028,3.7486,3.6295,3.6982,1634040.0],["2012-10-17",3.6982,3.69819712638855,3.6157,3.6478,1536380.0],["2012-10-18",3.6478,3.6844,3.634,3.6707,1944544.0],["2012-10-19",3.6707,3.6936,3.6157,3.6157,1708278.0],["2012-10-22",3.6157,3.6524,3.5745,3.6157,1363354.0],["2012-10-23",3.6157,3.6157095432281494,3.5745,3.579,851758.0],["2012-10-24",3.579,3.5882,3.4874,3.5011,2161284.0],["2012-10-25",3.5011,3.5286,3.4691,3.5149,1185406.0],["2012-10-26",3.5149,3.5378,3.4416,3.5332,2194478.0],["2012-10-29",3.5332,3.5378,3.4691,3.492,1195894.0],["2012-10-30",3.492,3.5195,3.4645,3.4966,577300.0],["2012-10-31",3.4966,3.505725622177124,3.437,3.5057,656998.0],["2012-11-01",3.5057,3.5561,3.4828,3.5424,1555902.0],["2012-11-02",3.5424,3.5653,3.5149,3.547,967118.0],["2012-11-05",3.547,3.5607,3.4828,3.5195,805486.0],["2012-11-06",3.5195,3.5241,3.4095,3.4553,974808.0],["2012-11-07",3.4553,3.4828,3.437,3.4462,375652.0],["2012-11-08",3.4462,3.4507,3.3728,3.3728,724232.0],["2012-11-09",3.3728,3.4141,3.3545,3.3682,479500.0],["2012-11-12",3.3682,3.4095,3.368245840072632,3.3912,526794.0],["2012-11-13",3.3912,3.4049,3.3362,3.3591,544874.0],["2012-11-14",3.3591,3.4095,3.3453,3.4003,424202.0],["2012-11-15",3.4003,3.7394,3.3591,3.5057,3328952.0],["2012-11-16",3.5057,3.5103,3.3637,3.3682,1641804.0],["2012-11-19",3.3682,3.4095,3.3087,3.3728,1073572.0],["2012-11-20",3.3728,3.4278,3.3453,3.3774,712496.0],["2012-11-21",3.3774,3.4278,3.3362,3.4187,805518.0],["2012-11-22",3.4187,3.4186558723449707,3.3453,3.3591,468680.0],["2012-11-23",3.3591,3.3912,3.3453,3.3774,555332.0],["2012-11-26",3.3774,3.382,3.3453,3.3682,399136.0],["2012-11-27",3.3682,3.368245840072632,3.0933,3.1574,954120.0],["2012-11-28",3.1574,3.2033,2.99246883392334,2.9925,959400.0],["2012-11-29",2.9925,3.0383,2.8962,2.9329,0.0],["2012-11-30",2.9329,2.9558,2.8962,2.9421,703474.0],["2012-12-03",2.9421,2.9466,2.8137,2.8137,813000.0],["2012-12-04",2.8137,2.8596,2.7954,2.8412,660402.0],["2012-12-05",2.8412,2.965,2.8275,2.9558,1153280.0],["2012-12-06",2.9558,2.9787,2.9329,2.9558,837960.0],["2012-12-07",2.9558,3.0475,2.9421,3.0383,1302060.0],["2012-12-10",3.0383,3.11161732673645,3.0291,3.1116,1526738.0],["2012-12-11",3.1116,3.1299,3.0612,3.0658,950462.0],["2012-12-12",3.0658,3.0795,3.0016,3.0337,1115652.0],["2012-12-13",3.0337,3.0429,2.9879,3.0016,528848.0],["2012-12-14",3.0016,3.1391,2.9925,3.1208,1769158.0],["2012-12-17",3.1208,3.1666,3.0979,3.1391,1737648.0],["2012-12-18",3.1391,3.2262,3.1162,3.1987,2360904.0],["2012-12-19",3.1987,3.1987,3.1345,3.162,1608570.0],["2012-12-20",3.162,3.16202712059021,3.0704,3.1208,1769456.0],["2012-12-21",3.1208,3.1574,3.0979,3.1208,1330700.0],["2012-12-24",3.1208,3.4095,3.1025,3.3591,5596848.0],["2012-12-25",3.3591,3.5332,3.2858,3.5195,9318622.0],["2012-12-26",3.5195,3.5607,3.4324,3.5195,5822072.0],["2012-12-27",3.5195,3.5194733142852783,3.382,3.4553,4126864.0],["2012-12-28",3.4553,3.799,3.3499,3.5241,7332284.0],["2012-12-31",3.5241,3.6386,3.492,3.5195,6911520.0],["2013-01-04",3.5195,3.7303,3.437,3.6249,5600416.0],["2013-01-07",3.6249,3.744,3.5332,3.6111,6961294.0],["2013-01-08",3.6111,3.6936,3.4874,3.6844,9306446.0],["2013-01-09",3.6844,3.6936,3.5607,3.602,6654076.0],["2013-01-10",3.602,3.6661,3.5699,3.6203,4545712.0],["2013-01-11",3.6203,3.6202917098999023,3.4553,3.4553,4418698.0],["2013-01-14",3.4553,3.5699,3.4232,3.5516,4702558.0],["2013-01-15",3.5516,3.6753,3.5424,3.6386,7219902.0],["2013-01-16",3.6386,3.6936,3.5332,3.634,4521922.0],["2013-01-17",3.634,3.6615,3.5699,3.579,3111482.0],["2013-01-18",3.579,3.7578,3.579047918319702,3.7349,9180092.0],["2013-01-21",3.7349,4.0648,3.7028,3.9411,14626576.0],["2013-01-22",3.9411,4.0648,3.8265,3.9548,20341430.0],["2013-01-23",3.9548,3.9548254013061523,3.7853,3.9319,11386826.0],["2013-01-24",3.9319,4.0236,3.7028,3.7349,10665092.0],["2013-01-25",3.7349,3.7486,3.5332,3.5882,7133880.0],["2013-01-28",3.5882,3.6753,3.5745,3.6615,4234956.0],["2013-01-29",3.6615,3.689,3.6249,3.6432,4352980.0],["2013-01-30",3.6432,3.6753,3.5928,3.6478,4617632.0],["2013-01-31",3.6478,3.7349,3.6203,3.6661,4395394.0],["2013-02-01",3.6661,3.6707,3.5928,3.6478,4083364.0],["2013-02-04",3.6478,3.6936,3.6203,3.6615,3205686.0],["2013-02-05",3.6615,3.8357,3.634,3.7669,7862636.0],["2013-02-06",3.7669,3.7853,3.7211,3.7715,4016328.0],["2013-02-07",3.7715,3.8723,3.7349,3.744,4492412.0],["2013-02-08",3.744,3.8861,3.7394,3.8036,5288328.0],["2013-02-18",3.8036,3.9411,3.7944,3.8632,6531808.0],["2013-02-19",3.8632,3.8723,3.7349,3.7578,4283280.0],["2013-02-20",3.7578,3.8311,3.7165,3.8082,4647758.0],["2013-02-21",3.8082,3.8586,3.7028,3.7349,5272412.0],["2013-02-22",3.7349,3.7578,3.7028,3.7119,2296948.0],["2013-02-25",3.7119,3.7394,3.602,3.634,4268552.0],["2013-02-26",3.634,3.6432,3.5653,3.5745,3091400.0],["2013-02-27",3.5745,3.6203,3.5286,3.5745,1653764.0],["2013-02-28",3.5745,3.6478,3.574465751647949,3.634,1859218.0],["2013-03-01",3.634,3.6661183834075928,3.5974,3.6661,3006238.0],["2013-03-04",3.6661,3.6661183834075928,3.492,3.5149,3007132.0],["2013-03-05",3.5149,3.5974,3.5057,3.5836,2475622.0],["2013-03-06",3.5836,3.6615352630615234,3.5699,3.6615,3188950.0],["2013-03-07",3.6615,3.6661,3.602,3.6065,2510012.0],["2013-03-08",3.6065,3.657,3.606544017791748,3.6478,1950072.0],["2013-03-11",3.6478,3.7074,3.6295,3.7074,2438090.0],["2013-03-12",3.7074,3.7715,3.5516,3.5836,5620796.0],["2013-03-13",3.5836,3.5836305618286133,3.4416,3.4507,2641936.0],["2013-03-14",3.4507,3.4874,3.4278,3.4416,1260560.0],["2013-03-15",3.4416,3.5286,3.3912,3.4462,1505254.0],["2013-03-18",3.4462,3.5057,3.3453,3.3637,1409604.0],["2013-03-19",3.3637,3.3866,3.327,3.3728,1016594.0],["2013-03-20",3.3728,3.4553,3.3545,3.4462,1395650.0],["2013-03-21",3.4462,3.5149,3.4461512565612793,3.4782,1809240.0],["2013-03-22",3.4782,3.5653,3.4691,3.5286,1631532.0],["2013-03-25",3.5286,3.606544017791748,3.5011,3.6065,2608936.0],["2013-03-26",3.6065,3.6203,3.5286,3.5516,3631402.0],["2013-03-27",3.5516,3.5699,3.492,3.5241,1585942.0],["2013-03-28",3.5241,3.5240564346313477,3.3774,3.3774,2368402.0],["2013-03-29",3.3774,3.4141,3.3682,3.4003,585114.0],["2013-04-01",3.4003,3.4232,3.3637,3.3774,975862.0],["2013-04-02",3.3774,3.4828,3.327,3.4187,2087880.0],["2013-04-03",3.4187,3.437,3.3499,3.3682,704940.0],["2013-04-08",3.3682,3.4828,3.217,3.4049,3191464.0],["2013-04-09",3.4049,3.4416,3.3912,3.4232,956642.0],["2013-04-10",3.4232,3.5241,3.3408,3.4874,3127712.0],["2013-04-11",3.4874,3.6799,3.4599,3.6203,7074064.0],["2013-04-12",3.6203,3.6202917098999023,3.4507,3.4599,6795826.0],["2013-04-15",3.4599,3.4736,3.2995,3.2995,2305304.0],["2013-04-16",3.2995,3.327,3.217,3.3087,1496158.0],["2013-04-17",3.3087,3.3362,3.2628,3.3133,1286490.0],["2013-04-18",3.3133,3.327,3.2583,3.2949,1035246.0],["2013-04-19",3.2949,3.3866,3.2949,3.3637,1801504.0],["2013-04-22",3.3637,3.3866,3.2949,3.3866,1531008.0],["2013-04-23",3.3866,3.3865766525268555,3.2765936851501465,3.2766,1662502.0],["2013-04-24",3.2766,3.3453,3.2308,3.327,1143490.0],["2013-04-25",3.327,3.3408,3.2537,3.2628,1321290.0],["2013-04-26",3.2628,3.2858,3.162,3.1804,1206030.0],["2013-05-02",3.1804,3.2124361991882324,3.1391,3.2124,753386.0],["2013-05-03",3.2124,3.272,3.2124,3.2445,864416.0],["2013-05-06",3.2445,3.3133,3.2262,3.2949,1117000.0],["2013-05-07",3.2949,3.3087,3.2537,3.2812,887668.0],["2013-05-08",3.2812,3.3866,3.2811760902404785,3.3637,2823832.0],["2013-05-09",3.3637,3.3866,3.3133,3.3545,1212348.0],["2013-05-10",3.3545,3.3774,3.3224,3.3682,1179688.0],["2013-05-13",3.3682,3.4006,3.3544,3.3682,1259004.0],["2013-05-14",3.3682,3.368245840072632,3.2758,3.3036,1278884.0],["2013-05-15",3.3036,3.396,3.2758,3.396,2074998.0],["2013-05-16",3.396,3.5115,3.3636,3.4791,5486360.0],["2013-05-17",3.4791,3.4838,3.4191,3.456,2876234.0],["2013-05-20",3.456,3.5253,3.4422,3.5115,3210694.0],["2013-05-21",3.5115,3.5346,3.4745,3.5207,2783194.0],["2013-05-22",3.5207,3.59,3.4884,3.53,3945482.0],["2013-05-23",3.53,3.529959201812744,3.442171812057495,3.4422,2953368.0],["2013-05-24",3.4422,3.5253,3.4283,3.5115,2546730.0],["2013-05-27",3.5115,3.5577,3.4976,3.5253,2634552.0],["2013-05-28",3.5253,3.5484,3.4699,3.53,2505786.0],["2013-05-29",3.53,3.6316,3.5161,3.5669,6711374.0],["2013-05-30",3.5669,3.6316,3.5392,3.59,6450496.0],["2013-05-31",3.59,3.6547,3.5114779472351074,3.5115,5714808.0],["2013-06-03",3.5115,3.5253,3.4514,3.4791,3124574.0],["2013-06-04",3.4791,3.4976,3.4052,3.4191,2191500.0],["2013-06-05",3.4191,3.4514,3.4006,3.4468,1135986.0],["2013-06-06",3.4468,3.4468,3.4006,3.4098,1566978.0],["2013-06-07",3.4098,3.4191,3.2989,3.3174,1929066.0],["2013-06-13",3.3174,3.31742262840271,3.1696,3.1881,1959436.0],["2013-06-14",3.1881,3.2481,3.1788,3.2343,1196944.0],["2013-06-17",3.2343,3.2574,3.2065,3.2296,1418578.0],["2013-06-18",3.2296,3.2574,3.2065,3.2527,1221928.0],["2013-06-19",3.2527,3.2758,3.1834,3.2712,1377448.0],["2013-06-20",3.2712,3.396,3.2112,3.2158,3226788.0],["2013-06-21",3.2158,3.3174,3.0171,3.2204,2120436.0],["2013-06-24",3.2204,3.2527,3.0125,3.0448,1886724.0],["2013-06-25",3.0448,3.0725,2.8046,3.0587,2435868.0],["2013-06-26",3.0587,3.0818,3.0079,3.0633,1101096.0],["2013-06-27",3.0633,3.1418,2.9801,3.0263,1860224.0],["2013-06-28",3.0263,3.0541,2.957,3.0032,994464.0],["2013-07-01",3.0032,3.0402,2.957,3.0217,1028900.0],["2013-07-02",3.0217,3.0402,2.9894,3.0356,1513122.0],["2013-07-03",3.0356,3.0956,2.9848,3.0217,2860402.0],["2013-07-04",3.0217,3.0587,2.9801,3.0217,1675580.0],["2013-07-05",3.0217,3.0448,2.9986,3.0171,1549148.0],["2013-07-08",3.0171,3.0170984268188477,2.9108,2.9709,1907856.0],["2013-07-09",2.9709,3.2481,2.9339,3.1187,6226120.0],["2013-07-10",3.1187,3.2943,3.118746757507324,3.2389,12046048.0],["2013-07-11",3.2389,3.2897,3.1511,3.2481,6077102.0],["2013-07-12",3.2481,3.248116970062256,3.1511,3.2065,3644588.0],["2013-07-15",3.2065,3.206533432006836,3.1234,3.1788,3734850.0],["2013-07-16",3.1788,3.2158,3.1511,3.1881,2045700.0],["2013-07-17",3.1881,3.2065,3.0817837715148926,3.0818,2321106.0],["2013-07-18",3.0818,3.0817837715148926,2.994,3.0356,2221316.0],["2013-07-19",3.0356,3.0679,2.994,3.0217,1561558.0],["2013-07-22",3.0217,3.0494,2.9848,3.0448,1150058.0],["2013-07-23",3.0448,3.1141,3.0217,3.0864,1796026.0],["2013-07-24",3.0864,3.1187,3.0079,3.0772,1749986.0],["2013-07-25",3.0772,3.1003,3.0217,3.0263,1541902.0],["2013-07-26",3.0263,3.0725,3.0125,3.0633,1166156.0],["2013-07-29",3.0633,3.0679,2.9986,3.0263,2009990.0],["2013-07-30",3.0263,3.0587,2.9801,3.0125,1389732.0],["2013-07-31",3.0125,3.0448,2.9986,3.0171,1253880.0],["2013-08-01",3.0171,3.0772,2.9894,3.0725,1873738.0],["2013-08-02",3.0725,3.1187,3.0494,3.091,2650098.0],["2013-08-05",3.091,3.128,3.0772,3.1187,2052222.0],["2013-08-06",3.1187,3.1372,3.1003,3.128,3000314.0],["2013-08-07",3.128,3.1511,3.0864,3.0956,2608042.0],["2013-08-08",3.0956,3.1187,3.0818,3.0956,2183644.0],["2013-08-09",3.0956,3.3174,3.0818,3.2666,6630636.0],["2013-08-12",3.2666,3.2666,3.2065,3.2389,4902762.0],["2013-08-13",3.2389,3.2666,3.2065,3.2296,3023472.0],["2013-08-14",3.2296,3.3036,3.2112,3.225,3791884.0],["2013-08-15",3.225,3.2343,3.1788,3.2065,1894046.0],["2013-08-16",3.2065,3.2435,3.1418,3.1788,1886686.0],["2013-08-19",3.1788,3.396,3.1511,3.3636,2333974.0],["2013-08-20",3.3636,3.363626480102539,3.225,3.2435,4884534.0],["2013-08-21",3.2435,3.2574,3.2158,3.225,2194288.0],["2013-08-22",3.225,3.2481,3.1927,3.2158,1734000.0],["2013-08-23",3.2158,3.2343,3.1372,3.2019,2660378.0],["2013-08-26",3.2019,3.2481,3.1788,3.2435,2662890.0],["2013-08-27",3.2435,3.2758,3.2112,3.2343,3845322.0],["2013-08-28",3.2343,3.23425555229187,3.1557,3.1603,4247104.0],["2013-08-29",3.1603,3.1973,3.1557,3.1834,2481752.0],["2013-08-30",3.1834,3.2065,3.1465,3.1557,3073140.0],["2013-09-02",3.1557,3.1881,3.128,3.1834,1851772.0],["2013-09-03",3.1834,3.2204,3.1696,3.2112,2924112.0],["2013-09-04",3.2112,3.2296,3.1927,3.225,2558628.0],["2013-09-05",3.225,3.2435,3.2019,3.2112,2022904.0],["2013-09-06",3.2112,3.225,3.1927,3.2065,1673544.0],["2013-09-09",3.2065,3.2343,3.1788,3.2204,4952164.0],["2013-09-10",3.2204,3.2712,3.2158,3.2389,4298354.0],["2013-09-11",3.2389,3.2851,3.2388763427734375,3.2758,5429102.0],["2013-09-12",3.2758,3.3405,3.2574,3.2712,4499696.0],["2013-09-13",3.2712,3.322,3.2574,3.3082,5850296.0],["2013-09-16",3.3082,3.322,3.2712,3.3036,4134918.0],["2013-09-17",3.3036,3.322,3.1788,3.1834,3656102.0],["2013-09-18",3.1834,3.2065,3.1557,3.1927,1626696.0],["2013-09-23",3.1927,3.2389,3.1834,3.225,3009824.0],["2013-09-24",3.225,3.2343,3.1881,3.2204,2588496.0],["2013-09-25",3.2204,3.225,3.1973,3.2112,1854804.0],["2013-09-26",3.2112,3.2158,3.128,3.1418,2588496.0],["2013-09-27",3.1418,3.1603,3.0864,3.1095,2832208.0],["2013-09-30",3.1095,3.1326,3.0956,3.1187,1327022.0],["2013-10-08",3.1187,3.1742,3.1049,3.1696,1800270.0],["2013-10-09",3.1696,3.1927,3.1465,3.1881,2248272.0],["2013-10-10",3.1881,3.1973,3.1465,3.1788,2165112.0],["2013-10-11",3.1788,3.2158,3.1742,3.2158,5108018.0],["2013-10-14",3.2158,3.2758,3.2112,3.2666,6557340.0],["2013-10-15",3.2666,3.2712,3.2481,3.262,2823584.0],["2013-10-16",3.262,3.3036,3.1973,3.2204,4947406.0],["2013-10-17",3.2204,3.3082,3.2203943729400635,3.2943,5154066.0],["2013-10-18",3.2943,3.3036,3.2574,3.2805,2671136.0],["2013-10-21",3.2805,3.32204270362854,3.2666,3.322,5121172.0],["2013-10-22",3.322,3.3405,3.2943,3.3174,4167822.0],["2013-10-23",3.3174,3.3359,3.2435,3.2805,3633334.0],["2013-10-24",3.2805,3.3498,3.2527,3.3174,4189136.0],["2013-10-25",3.3174,3.3729,3.2527,3.3682,6257324.0],["2013-10-28",3.3682,3.5115,3.3128,3.4329,32583552.0],["2013-10-29",3.4329,3.4422,3.3036,3.3867,22849714.0],["2013-10-30",3.3867,3.5715,3.3544,3.5484,26113494.0],["2013-10-31",3.5484,3.5484402179718018,3.4098,3.4098,10498818.0],["2013-11-01",3.4098,3.4653,3.2527,3.4052,13338768.0],["2013-11-04",3.4052,3.4653,3.3498,3.4283,10157970.0],["2013-11-05",3.4283,3.4283111095428467,3.3313,3.3729,7945396.0],["2013-11-06",3.3729,3.4145,3.2805,3.2943,7149788.0],["2013-11-07",3.2943,3.3405,3.2712,3.2989,4321008.0],["2013-11-08",3.2989,3.298940658569336,3.1418,3.1511,6009070.0],["2013-11-11",3.1511,3.2019,3.0864,3.1742,2909914.0],["2013-11-12",3.1742,3.2158,3.1557,3.1788,2197166.0],["2013-11-13",3.1788,3.1973,3.1095,3.1095,2540946.0],["2013-11-14",3.1095,3.1557,3.0217,3.128,2632644.0],["2013-11-15",3.128,3.2112,3.1049,3.1788,3748390.0],["2013-11-18",3.1788,3.2435,3.1788113117218018,3.1927,3714402.0],["2013-11-19",3.1927,3.2435,3.1926722526550293,3.2296,3035184.0],["2013-11-20",3.2296,3.2758,3.2019,3.2574,3072610.0],["2013-11-21",3.2574,3.262,3.1881,3.2112,3185914.0],["2013-11-22",3.2112,3.2574,3.2019,3.2296,3730462.0],["2013-11-25",3.2296,3.2712,3.2019,3.225,2871024.0],["2013-11-26",3.225,3.2666,3.2158,3.262,3317166.0],["2013-11-27",3.262,3.2758,3.2296,3.2574,4060444.0],["2013-11-28",3.2574,3.3082,3.2527,3.2943,4229796.0],["2013-11-29",3.2943,3.3174,3.2666,3.2989,4012980.0],["2013-12-02",3.2989,3.298940658569336,3.0356,3.1003,5653356.0],["2013-12-03",3.1003,3.1742,3.0772,3.1603,2741224.0],["2013-12-04",3.1603,3.2204,3.1418,3.2158,4446608.0],["2013-12-05",3.2158,3.2805,3.2019,3.2435,4275982.0],["2013-12-06",3.2435,3.2666,3.2158,3.2666,3073192.0],["2013-12-09",3.2666,3.2989,3.2527,3.2666,3372934.0],["2013-12-10",3.2666,3.3405,3.2527,3.2527,4906054.0],["2013-12-11",3.2527,3.2758,3.2019,3.2389,3008634.0],["2013-12-12",3.2389,3.2851,3.2204,3.2805,3152754.0],["2013-12-13",3.2805,3.322,3.2574,3.3082,4850796.0],["2013-12-16",3.3082,3.3082,3.3081817626953125,3.3082,0.0],["2013-12-17",3.3082,3.3082,3.3081817626953125,3.3082,0.0],["2013-12-18",3.3082,3.3082,3.3081817626953125,3.3082,0.0],["2013-12-19",3.3082,3.456,3.262,3.2758,9865078.0],["2013-12-20",3.2758,3.275839328765869,3.1234,3.1511,4741744.0],["2013-12-23",3.1511,3.1603,3.0494,3.1095,2528560.0],["2013-12-24",3.1095,3.1742,3.0956,3.1696,2549312.0],["2013-12-25",3.1696,3.1927,3.1326,3.1881,2097446.0],["2013-12-26",3.1881,3.1881,3.127987861633301,3.128,3119526.0],["2013-12-27",3.128,3.1834,3.1187,3.1742,2518204.0],["2013-12-30",3.1742,3.2343,3.1741912364959717,3.2204,2336192.0],["2013-12-31",3.2204,3.2481,3.2019,3.2435,2134946.0],["2014-01-02",3.2435,3.2943,3.2204,3.2758,3055160.0],["2014-01-03",3.2758,3.3082,3.225,3.2943,3984386.0],["2014-01-06",3.2943,3.3267,3.2296,3.2343,4530418.0],["2014-01-07",3.2343,3.3267,3.1418,3.3036,4501076.0],["2014-01-08",3.3036,3.3544,3.2897,3.3082,5644980.0],["2014-01-09",3.3082,3.3636,3.2851,3.2943,5119396.0],["2014-01-10",3.2943,3.3267,3.1834,3.2112,3215820.0],["2014-01-13",3.2112,3.2343,3.1511,3.1881,1978292.0],["2014-01-14",3.1881,3.32204270362854,3.1742,3.322,3690984.0],["2014-01-15",3.322,3.3451437950134277,3.2989,3.3451,3646646.0],["2014-01-16",3.3451,3.4006,3.3313,3.3498,6825944.0],["2014-01-17",3.3498,3.4145,3.3128,3.3498,4430636.0],["2014-01-20",3.3498,3.4376,3.3313,3.3821,4783390.0],["2014-01-21",3.3821,3.4144,3.3636,3.4006,3827652.0],["2014-01-22",3.4006,3.5022,3.3913,3.4607,7777784.0],["2014-01-23",3.4607,3.4976,3.41907000541687,3.4191,6113256.0],["2014-01-24",3.4191,3.5253,3.4006,3.4791,7498660.0],["2014-01-27",3.4791,3.8026,3.4514,3.6177,17186204.0],["2014-01-28",3.6177,3.6917,3.5577,3.6547,7721118.0],["2014-01-29",3.6547,3.724,3.6039,3.6316,7378468.0],["2014-01-30",3.6316,3.6639,3.5484,3.5854,3511048.0],["2014-02-07",3.5854,3.7887,3.5669,3.761,6877258.0],["2014-02-10",3.761,3.9504,3.7471,3.7841,13902950.0],["2014-02-11",3.7841,3.858,3.7148,3.7841,10475998.0],["2014-02-12",3.7841,4.1629,3.7425,4.0936,23205446.0],["2014-02-13",4.0936,4.3847,4.0197,4.1907,24197152.0],["2014-02-14",4.1907,4.6111249923706055,4.1583,4.6111,28927338.0],["2014-02-17",4.6111,4.8421,4.5141,4.6989,26987484.0],["2014-02-18",4.6989,4.7359,4.5557,4.6619,16949418.0],["2014-02-19",4.6619,4.8052,4.5742,4.6204,15585974.0],["2014-02-20",4.6204,4.7266,4.3339,4.4818,17638900.0],["2014-02-21",4.4818,4.5649,4.3986,4.4956,6231006.0],["2014-02-24",4.4956,4.6666,4.4356,4.6527,8953508.0],["2014-02-25",4.6527,4.7035,4.1861,4.1999,15651394.0],["2014-02-26",4.1999,4.2785,4.0752,4.2554,7125010.0],["2014-02-27",4.2554,4.4956,4.2276,4.2692,8088278.0],["2014-02-28",4.2692,4.4309,4.1722,4.3986,6916210.0],["2014-03-03",4.3986,4.528,4.357,4.4171,6082482.0],["2014-03-04",4.4171,4.4170684814453125,4.2554,4.357,5685814.0],["2014-03-05",4.357,4.357005596160889,4.232254981994629,4.2323,4698446.0],["2014-03-06",4.2323,4.232254981994629,4.1029,4.2045,3906554.0],["2014-03-07",4.2045,4.2692,4.1676,4.2092,2558930.0],["2014-03-10",4.2092,4.5834,4.209152698516846,4.32,13738968.0],["2014-03-11",4.32,4.3847,4.1722,4.2785,5190006.0],["2014-03-12",4.2785,4.4818,4.1953,4.4633,8825338.0],["2014-03-13",4.4633,4.5372,4.3893,4.5233,8078576.0],["2014-03-14",4.5233,4.5464,4.4124,4.4956,6137494.0],["2014-03-17",4.4956,4.8283,4.4032,4.4679,15998780.0],["2014-03-18",4.4679,4.467893600463867,4.2969,4.3339,8298266.0],["2014-03-19",4.3339,4.4124,4.2969,4.3709,4712204.0],["2014-03-20",4.3709,4.3801,4.0705,4.0705,8377850.0],["2014-03-21",4.0705,4.0983,3.895,4.0659,9253006.0],["2014-03-24",4.0659,4.1121,3.9689,4.0151,6744296.0],["2014-03-25",4.0151,4.1121,4.015097141265869,4.0936,5387608.0],["2014-03-26",4.0936,4.1629,4.0659,4.0983,4408700.0],["2014-03-27",4.0983,4.1167,4.0335798263549805,4.0336,3133306.0],["2014-03-28",4.0336,4.0613,3.8949685096740723,3.895,4067998.0],["2014-03-31",3.895,3.9458,3.7933,3.8303,2920150.0],["2014-04-01",3.8303,3.9273,3.83028244972229,3.8857,2627750.0],["2014-04-02",3.8857,3.9088,3.8072,3.8257,2436738.0],["2014-04-03",3.8257,3.9781,3.821,3.9504,4078462.0],["2014-04-04",3.9504,4.0659,3.8996,4.0382,4018482.0],["2014-04-08",4.0382,4.116744041442871,4.0105,4.1167,5615856.0],["2014-04-09",4.1167,4.1352,4.0798,4.1075,3070964.0],["2014-04-10",4.1075,4.1352,4.0798,4.0936,2992860.0],["2014-04-11",4.0936,4.093643665313721,3.9874,4.0012,2671786.0],["2014-04-14",4.0012,4.0567,3.9597,4.0521,1632610.0],["2014-04-15",4.0521,4.089,4.029,4.0428,1907246.0],["2014-04-16",4.0428,4.0752,4.0197,4.0567,1736678.0],["2014-04-17",4.0567,4.0798,4.0243,4.0567,1842594.0],["2014-04-18",4.0567,4.0752,4.0428,4.0705,1707766.0],["2014-04-21",4.0705,4.070540904998779,3.9781,3.9781,2097614.0],["2014-04-22",3.9781,4.029,3.8857,3.9319,2355670.0],["2014-04-23",3.9319,3.9597,3.9042,3.9412,847998.0],["2014-04-24",3.9412,3.9643,3.8257,3.8303,2030118.0],["2014-04-25",3.8303,3.8903,3.7979,3.8488,2098552.0],["2014-04-28",3.8488,4.0567,3.8257,3.992,5830610.0],["2014-04-29",3.992,4.0613,3.9366,4.0197,3871672.0],["2014-04-30",4.0197,4.1306,4.0197,4.1075,5091606.0],["2014-05-05",4.1075,4.1306,4.0474,4.1029,4453806.0],["2014-05-06",4.1029,4.130606174468994,4.0474,4.1306,4995746.0],["2014-05-07",4.1306,4.130606174468994,3.9134,3.9181,4867858.0],["2014-05-08",3.9181,4.3108,3.8626,4.3062,15796682.0],["2014-05-09",4.3062,4.3339,4.1861,4.2785,11221112.0],["2014-05-12",4.2785,4.5511,4.2415,4.4818,13748346.0],["2014-05-13",4.4818,4.5511,4.394,4.528,8792072.0],["2014-05-14",4.528,4.5372,4.4032,4.4448,6639830.0],["2014-05-15",4.4448,4.4448,4.2415,4.2831,6608602.0],["2014-05-16",4.2831,4.3616,4.1907,4.2969,5332092.0],["2014-05-19",4.2969,4.296939849853516,4.1953,4.2045,4741228.0],["2014-05-20",4.2045,4.4078,4.204533100128174,4.3709,7151390.0],["2014-05-21",4.3709,4.5049,4.3016,4.4818,7317940.0],["2014-05-22",4.4818,4.5049,4.3431,4.3478,7211014.0],["2014-05-23",4.3478,4.4633,4.3108,4.4263,4878696.0],["2014-05-26",4.4263,4.6804,4.3986,4.6111,13003860.0],["2014-05-27",4.6111,4.6666,4.528,4.5742,7777080.0],["2014-05-28",4.5742,4.6527,4.5464,4.5788,7793484.0],["2014-05-29",4.5788,4.6619,4.4494,4.4864,8490962.0],["2014-05-30",4.4864,4.5141,4.3755,4.4124,5684576.0],["2014-06-03",4.4124,4.5788,4.3893,4.5002,6118504.0],["2014-06-04",4.5002,4.5002360343933105,4.3016,4.4217,5865136.0],["2014-06-05",4.4217,4.5002,4.3016,4.4587,7148584.0],["2014-06-06",4.4587,4.4587,4.3339,4.3893,5533588.0],["2014-06-09",4.3893,4.4921,4.38,4.4034,5383326.0],["2014-06-10",4.4034,4.4314,4.2259,4.3333,9347850.0],["2014-06-11",4.3333,4.394,4.3053,4.3753,3835488.0],["2014-06-12",4.3753,4.38,4.2773,4.324,4008988.0],["2014-06-13",4.324,4.408,4.2633,4.366,4333612.0],["2014-06-16",4.366,4.5855,4.366,4.5248,8401220.0],["2014-06-17",4.5248,4.5528,4.4594,4.5481,5418312.0],["2014-06-18",4.5481,4.6275,4.4687,4.5154,6909524.0],["2014-06-19",4.5154,4.5621,4.3006,4.338,5177902.0],["2014-06-20",4.338,4.4034,4.2866,4.3893,3145700.0],["2014-06-23",4.3893,4.4127,4.3427,4.408,3521920.0],["2014-06-24",4.408,4.5481,4.4034,4.5061,5034006.0],["2014-06-25",4.5061,4.664848327636719,4.4594,4.6648,12652816.0],["2014-06-26",4.6648,4.8143,4.6228,4.6508,14653990.0],["2014-06-27",4.6508,4.7956,4.6228,4.7536,12139996.0],["2014-06-30",4.7536,4.8376,4.6882,4.7162,13503976.0],["2014-07-01",4.7162,4.7396,4.5855,4.6648,8925798.0],["2014-07-02",4.6648,5.0197,4.5948,4.9964,18176420.0],["2014-07-03",4.9964,4.9963836669921875,4.903,4.9544,10302460.0],["2014-07-04",4.9544,5.2112,4.9263,4.9263,16349322.0],["2014-07-07",4.9263,5.0384,4.8283,5.0291,8484578.0],["2014-07-08",5.0291,5.131800651550293,4.9263,5.1318,9792188.0],["2014-07-09",5.1318,5.1365,4.8703,4.8843,10634666.0],["2014-07-10",4.8843,4.9123,4.7769,4.8516,6780232.0],["2014-07-11",4.8516,4.9497,4.8096,4.8563,5917226.0],["2014-07-14",4.8563,5.0197,4.8376,4.987,5585284.0],["2014-07-15",4.987,5.2719,4.9870452880859375,5.1365,17392904.0],["2014-07-16",5.1365,5.1832,4.9777,5.0244,9317308.0],["2014-07-17",5.0244,5.0944,4.9404,5.0057,3935378.0],["2014-07-18",5.0057,5.1271,4.9544,5.0991,5085668.0],["2014-07-21",5.0991,5.1551,5.0057,5.0151,5789070.0],["2014-07-22",5.0151,5.1131,4.9403,5.0944,5312138.0],["2014-07-23",5.0944,5.1131,4.83295202255249,4.833,8258934.0],["2014-07-24",4.833,4.8376,4.5808,4.6929,8358884.0],["2014-07-25",4.6929,4.7302,4.6415,4.7162,3413314.0],["2014-07-28",4.7162,4.8003,4.6882,4.8003,6286810.0],["2014-07-29",4.8003,4.875,4.7722,4.8563,5742028.0],["2014-07-30",4.8563,4.8937,4.7536,4.7582,8740204.0],["2014-07-31",4.7582,4.861,4.6929,4.8283,6579358.0],["2014-08-01",4.8283,4.847,4.7302,4.7629,4671908.0],["2014-08-04",4.7629,4.8236,4.7349,4.8189,4398670.0],["2014-08-05",4.8189,4.9123,4.7722,4.8796,6957958.0],["2014-08-06",4.8796,4.9684,4.8376,4.931,6829072.0],["2014-08-07",4.931,5.0431,4.8563,4.8656,6312936.0],["2014-08-08",4.8656,5.0011,4.847,4.9964,5326390.0],["2014-08-11",4.9964,5.0898,4.9963836669921875,5.0758,8186800.0],["2014-08-12",5.0758,5.0851,5.0197,5.0618,4535044.0],["2014-08-13",5.0618,5.1225,4.9544,5.0524,5890390.0],["2014-08-14",5.0524,5.1411,5.0057,5.0618,7044194.0],["2014-08-15",5.0618,5.1832,5.0244,5.1411,6740448.0],["2014-08-18",5.1411,5.2159,5.1038,5.1598,6071792.0],["2014-08-19",5.1598,5.2952,5.1411,5.2672,9168452.0],["2014-08-20",5.2672,5.4353,5.2299,5.384,12679090.0],["2014-08-21",5.384,5.4026,5.2299,5.3466,7882068.0],["2014-08-22",5.3466,5.3933,5.2485,5.3092,6335610.0],["2014-08-25",5.3092,5.3419,5.2252,5.2812,5651812.0],["2014-08-26",5.2812,5.2952,5.0804,5.1411,7053260.0],["2014-08-27",5.1411,5.2065,5.0944,5.1505,4234028.0],["2014-08-28",5.1505,5.1925,5.0991,5.1551,3215260.0],["2014-08-29",5.1551,5.2859,5.1271,5.2812,4231592.0],["2014-09-01",5.2812,5.4026,5.2812,5.3233,5247352.0],["2014-09-02",5.3233,5.3653,5.2859,5.3606,6286232.0],["2014-09-03",5.3606,5.412,5.3046,5.3606,6658620.0],["2014-09-04",5.3606,5.4447,5.1972,5.44,13258298.0],["2014-09-05",5.44,5.5427,5.3373,5.3699,9508408.0],["2014-09-09",5.3699,5.384,5.2812,5.3653,6510500.0],["2014-09-10",5.3653,5.4353,5.2906,5.426,6412494.0],["2014-09-11",5.426,5.5054,5.3466,5.3606,7377272.0],["2014-09-12",5.3606,5.4633,5.3092,5.4493,4229884.0],["2014-09-15",5.4493,5.6408,5.44,5.6128,8737568.0],["2014-09-16",5.6128,5.7949,5.3559,5.3606,12190006.0],["2014-09-17",5.3606,5.4353,5.2672,5.4166,5994482.0],["2014-09-18",5.4166,5.4773,5.3559,5.4633,3368586.0],["2014-09-19",5.4633,5.5474,5.4213,5.5054,5790662.0],["2014-09-22",5.5054,5.505361557006836,5.3466,5.4306,4452188.0],["2014-09-23",5.4306,5.7108,5.3933,5.6454,11958974.0],["2014-09-24",5.6454,5.8696,5.6034,5.6828,16890500.0],["2014-09-25",5.6828,5.7669,5.5847,5.5894,9576618.0],["2014-09-26",5.5894,5.7062,5.4773,5.6875,7473688.0],["2014-09-29",5.6875,5.8369,5.6735,5.8135,8858302.0],["2014-09-30",5.8135,5.8649,5.7435,5.8135,4892096.0],["2014-10-08",5.8135,6.0657,5.7669,6.0424,9132236.0],["2014-10-09",6.0424,6.1171,5.8836,6.019,7651988.0],["2014-10-10",6.019,6.019008636474609,5.8416,5.8696,7023886.0],["2014-10-13",5.8696,5.9303,5.7248,5.8135,6303018.0],["2014-10-14",5.8135,6.0003,5.8135,5.8556,6415888.0],["2014-10-15",5.8556,5.8602,5.7342,5.8135,5036522.0],["2014-10-16",5.8135,5.8556,5.6781,5.6781,5645774.0],["2014-10-17",5.6781,5.678133487701416,5.4073,5.5147,8997188.0],["2014-10-20",5.5147,5.6268,5.4773,5.6034,5713240.0],["2014-10-21",5.6034,5.6408,5.4914,5.524,3840408.0],["2014-10-22",5.524,5.5754,5.4306,5.4306,3535736.0],["2014-10-23",5.4306,5.468,5.2532,5.2719,6152198.0],["2014-10-24",5.2719,5.3466,5.2625,5.3466,3125254.0],["2014-10-27",5.3466,5.51,5.2999,5.5007,3731314.0],["2014-10-28",5.5007,5.6408,5.496,5.6314,6116368.0],["2014-10-29",5.6314,6.1171,5.631438732147217,6.0283,21469430.0],["2014-10-30",6.0283,6.630715847015381,5.9536,6.6307,41806164.0],["2014-10-31",6.6307,7.2938,6.584,7.1864,50378390.0],["2014-11-03",7.1864,7.186388969421387,6.8829,7.1584,40103868.0],["2014-11-04",7.1584,7.158370018005371,6.8969,6.9389,20656942.0],["2014-11-05",6.9389,7.1864,6.8875,6.9389,21044418.0],["2014-11-06",6.9389,7.0977,6.8549,6.9015,23693836.0],["2014-11-07",6.9015,6.901547431945801,6.6307,6.7615,25971636.0],["2014-11-10",6.7615,6.76146125793457,6.5607,6.6727,17550110.0],["2014-11-11",6.6727,6.6914,6.1544,6.3739,20991480.0],["2014-11-12",6.3739,6.5327,6.2618,6.4906,15177768.0],["2014-11-13",6.4906,6.6401,6.3832,6.3879,18047522.0],["2014-11-14",6.3879,6.5186,6.3179,6.4533,10203864.0],["2014-11-17",6.4533,6.8689,6.453273773193359,6.8689,20370370.0],["2014-11-18",6.8689,6.8829,6.7008,6.7941,10407576.0],["2014-11-19",6.7941,6.8408,6.6307,6.6961,9169922.0],["2014-11-20",6.6961,6.7054,6.4533,6.4906,13153732.0],["2014-11-21",6.4906,6.5186,6.3739,6.486,11590534.0],["2014-11-24",6.486,6.6401,6.485960960388184,6.5046,8560004.0],["2014-11-25",6.5046,6.8829,6.4766,6.8222,15866060.0],["2014-11-26",6.8222,6.9015,6.7334,6.7988,13094006.0],["2014-11-27",6.7988,7.1584,6.7708,7.1444,18598300.0],["2014-11-28",7.1444,7.2051,6.9202,7.0043,15952054.0],["2014-12-01",7.0043,7.004276752471924,6.5373,6.5794,17001422.0],["2014-12-02",6.5794,6.6961,6.5467,6.5794,11093560.0],["2014-12-03",6.5794,6.6541,6.2945,6.6401,13079890.0],["2014-12-04",6.6401,6.7988,6.598,6.6727,11517192.0],["2014-12-05",6.6727,6.672740936279297,6.2385,6.3365,13003618.0],["2014-12-08",6.3365,6.5,6.2618,6.3505,9966318.0],["2014-12-09",6.3505,6.3646,5.7902,5.8416,14075042.0],["2014-12-10",5.8416,6.1264,5.841566562652588,6.0844,5495506.0],["2014-12-11",6.0844,6.2478,6.084382057189941,6.2245,5523698.0],["2014-12-12",6.2245,6.3599,6.2058,6.3505,7233856.0],["2014-12-15",6.3505,6.4953,6.2712,6.4626,6687728.0],["2014-12-16",6.4626,6.4813,6.3225,6.3505,4371532.0],["2014-12-17",6.3505,6.4112,6.1404,6.3972,7272876.0],["2014-12-18",6.3972,6.4393,6.2151,6.2385,4899416.0],["2014-12-19",6.2385,6.2805,6.0003,6.1451,6338012.0],["2014-12-22",6.1451,6.1871,5.7902,5.8322,7078978.0],["2014-12-23",5.8322,5.9723,5.6034,5.7669,4174070.0],["2014-12-24",5.7669,5.977,5.766854286193848,5.9676,3684438.0],["2014-12-25",5.9676,6.0937,5.9443,6.0377,3316386.0],["2014-12-26",6.0377,6.1778,5.977,6.0283,4062808.0],["2014-12-29",6.0283,6.028347969055176,5.6641,5.7108,7608356.0],["2014-12-30",5.7108,5.8836,5.4773,5.5567,7939298.0],["2014-12-31",5.5567,5.6828,5.5194,5.6034,5012480.0],["2015-01-05",5.6034,5.7435,5.5801,5.6968,5772546.0],["2015-01-06",5.6968,5.9957,5.6548,5.991,9837410.0],["2015-01-07",5.991,6.0984,5.9536,5.9957,6075648.0],["2015-01-08",5.9957,6.1031,5.8883,6.0003,4686636.0],["2015-01-09",6.0003,6.1451,5.935,6.0143,7422648.0],["2015-01-12",6.0143,6.047,5.7015,5.7575,4324716.0],["2015-01-13",5.7575,6.0517,5.6921,6.033,6704002.0],["2015-01-14",6.033,6.2245,6.0237,6.0424,6422838.0],["2015-01-15",6.0424,6.0984,5.9817,6.061,3090030.0],["2015-01-16",6.061,6.0937,5.9863,6.047,6669228.0],["2015-01-19",6.047,6.1217,5.8135,5.8696,5877228.0],["2015-01-20",5.8696,6.1544,5.8695831298828125,6.1451,6120332.0],["2015-01-21",6.1451,6.3179,6.14508581161499,6.2431,7377150.0],["2015-01-22",6.2431,6.4533,6.2105,6.4439,9313470.0],["2015-01-23",6.4439,6.486,6.2572,6.3319,7340608.0],["2015-01-26",6.3319,6.612,6.3038,6.5607,9070670.0],["2015-01-27",6.5607,6.5934,6.3972,6.486,7018396.0],["2015-01-28",6.486,6.556,6.3412,6.3972,6127014.0],["2015-01-29",6.3972,6.397239685058594,6.2665,6.3505,3265814.0],["2015-01-30",6.3505,6.4579,6.2805,6.2852,3612114.0],["2015-02-02",6.2852,6.3412,6.1638,6.2805,4117900.0],["2015-02-03",6.2805,6.3832,6.2525,6.2945,4996362.0],["2015-02-04",6.2945,6.5046,6.2898,6.3926,12508256.0],["2015-02-05",6.3926,6.5327,6.3505,6.3692,10929554.0],["2015-02-06",6.3692,6.3879,6.1171,6.1684,6503266.0],["2015-02-09",6.1684,6.2431,6.0937,6.1404,3154290.0],["2015-02-10",6.1404,6.514,6.1264,6.4813,8010052.0],["2015-02-11",6.4813,6.4906,6.3272,6.4112,5627512.0],["2015-02-12",6.4112,6.4813,6.3505,6.4112,4714010.0],["2015-02-13",6.4112,6.6494,6.411247730255127,6.4906,10725304.0],["2015-02-16",6.4906,6.6961,6.490630149841309,6.6914,8523948.0],["2015-02-17",6.6914,6.7194,6.5467,6.6494,5698224.0],["2015-02-25",6.6494,6.6494,6.6493940353393555,6.6494,0.0],["2015-02-26",6.6494,6.6774,6.4626,6.6074,7288608.0],["2015-02-27",6.6074,6.6867,6.5747,6.6821,7799180.0],["2015-03-02",6.6821,6.8502,6.682080268859863,6.8408,10854838.0],["2015-03-03",6.8408,7.1677,6.840843677520752,6.9342,19378342.0],["2015-03-04",6.9342,7.0977,6.9156,7.0043,8071864.0],["2015-03-05",7.0043,7.1397,6.9062,6.9716,8716176.0],["2015-03-06",6.9716,7.1163,6.8268,6.8315,7321936.0],["2015-03-09",6.8315,7.051,6.7008,7.0136,7793992.0],["2015-03-10",7.0136,7.163,6.9996,7.079,7108332.0],["2015-03-11",7.079,7.2097,7.023,7.2051,7967800.0],["2015-03-12",7.2051,7.6954,7.205066204071045,7.3872,13600070.0],["2015-03-13",7.3872,7.5646,7.3358,7.4339,8268918.0],["2015-03-16",7.4339,7.54594087600708,7.4245,7.5459,9172426.0],["2015-03-17",7.5459,7.8821,7.54594087600708,7.8168,11967104.0],["2015-03-18",7.8168,7.8401,7.686,7.8355,8327036.0],["2015-03-19",7.8355,7.8401,7.616,7.6814,9566534.0],["2015-03-20",7.6814,7.8214,7.5506,7.7047,9777706.0],["2015-03-23",7.7047,7.9382,7.588,7.9335,11276720.0],["2015-03-24",7.9335,7.9335103034973145,7.3405,7.672,17767110.0],["2015-03-25",7.672,7.8261,7.5646,7.7794,13097164.0],["2015-03-26",7.7794,8.195,7.588,8.0362,17892030.0],["2015-03-27",8.0362,8.1903,7.9429,8.0409,11887572.0],["2015-03-30",8.0409,8.1903,7.9148,8.139,11278226.0],["2015-03-31",8.139,8.4238,8.0316,8.3771,15431354.0],["2015-04-01",8.3771,9.213,8.3584,9.213,27498208.0],["2015-04-02",9.213,10.1329,9.212959289550781,10.1329,33695972.0],["2015-04-03",10.1329,10.9967,10.0768,10.8006,40751876.0],["2015-04-07",10.8006,11.1928,10.4971,10.5438,33100152.0],["2015-04-08",10.5438,10.54377269744873,9.5912,9.9227,43511756.0],["2015-04-09",9.9227,9.922725677490234,9.0122,9.4885,33623206.0],["2015-04-10",9.4885,9.9087,9.339,9.7126,24697050.0],["2015-04-13",9.7126,9.9461,9.6192,9.75,23076986.0],["2015-04-14",9.75,9.749951362609863,9.3297,9.4885,17854580.0],["2015-04-15",9.4885,9.488460540771484,8.8908,8.9048,16793032.0],["2015-04-16",8.9048,9.1289,8.6526,9.0355,11617264.0],["2015-04-17",9.0355,9.199,8.9281,9.1009,16476288.0],["2015-04-20",9.1009,9.353,8.8861,8.9748,17470930.0],["2015-04-21",8.9748,9.4464,8.9188,9.4231,16007454.0],["2015-04-22",9.4231,9.7593,9.339,9.6846,22463316.0],["2015-04-23",9.6846,10.0114,9.656562805175781,9.6566,27953352.0],["2015-04-24",9.6566,9.656562805175781,9.1523,9.339,18463962.0],["2015-04-27",9.339,9.5165,9.1943,9.3204,16957812.0],["2015-04-28",9.3204,9.5912,8.5265,8.7087,26480808.0],["2015-04-29",8.7087,9.0402,8.6013,9.0122,13318358.0],["2015-04-30",9.0122,9.8293,9.01216983795166,9.6986,31643250.0],["2015-05-04",9.6986,9.6986,9.698589324951172,9.6986,0.0],["2015-05-05",9.6986,9.6986,9.698589324951172,9.6986,0.0],["2015-05-06",9.6986,9.6986,9.698589324951172,9.6986,0.0],["2015-05-07",9.6986,9.6986,9.698589324951172,9.6986,0.0],["2015-05-08",9.6986,10.669849395751953,9.698589324951172,10.6698,5580594.0],["2015-05-11",10.6698,11.7345,10.669849395751953,11.1601,57648374.0],["2015-05-12",11.1601,11.4403,10.8333,11.0481,40293086.0],["2015-05-13",11.0481,11.417,10.8333,11.0574,32216182.0],["2015-05-14",11.0574,11.3236,10.7819,11.1088,34668686.0],["2015-05-15",11.1088,11.2956,10.8333,11.1041,23914206.0],["2015-05-18",11.1041,11.9867,11.10411262512207,11.7065,34571578.0],["2015-05-19",11.7065,11.7905,11.3283,11.6971,23494394.0],["2015-05-20",11.6971,12.8412,11.697141647338867,11.8979,30173258.0],["2015-05-21",11.8979,12.3718,11.897930145263672,12.2686,22859724.0],["2015-05-22",12.2686,12.6533,11.8557,12.0058,24807626.0],["2015-05-25",12.0058,12.095,11.532,12.0293,26367998.0],["2015-05-26",12.0293,12.8691,12.029296875,12.7002,29368566.0],["2015-05-27",12.7002,12.8926,12.2826,12.6298,23643246.0],["2015-05-28",12.6298,12.7518,11.3678,11.4335,26758146.0],["2015-05-29",11.4335,11.8135,10.8845,11.5554,20592348.0],["2015-06-01",11.5554,12.7096,11.4851,12.7096,27821584.0],["2015-06-02",12.7096,13.92,12.70958137512207,13.7746,30651996.0],["2015-06-03",13.7746,14.9475,13.6573,14.4502,41181208.0],["2015-06-04",14.4502,15.8952,13.9998,15.8952,45305472.0],["2015-06-05",15.8952,17.48564338684082,15.895186424255371,17.4856,34682002.0],["2015-06-08",17.4856,18.2973,16.8898,17.5701,34918724.0],["2015-06-09",17.5701,17.7765,16.6693,17.5795,22515658.0],["2015-06-10",17.5795,19.3341,17.1244,18.7195,21623112.0],["2015-06-11",18.7195,20.5915,18.1659,20.5915,20285038.0],["2015-06-12",20.5915,22.5197,19.2966,20.0801,29895198.0],["2015-06-15",20.0801,21.4876,18.8978,20.6431,22227356.0],["2015-06-16",20.6431,21.4125,19.2497,20.1739,17051676.0],["2015-06-17",20.1739,21.6096,18.2973,20.8777,24376440.0],["2015-06-18",20.8777,21.9943,20.6243,21.1029,16885526.0],["2015-06-19",21.1029,21.10287857055664,18.9916,18.9916,21196238.0],["2015-06-23",18.9916,19.1418,17.0916,17.7718,21673296.0],["2015-06-24",17.7718,19.001,17.771835327148438,18.7571,20381070.0],["2015-06-25",18.7571,18.9917,16.8804,17.1244,17882090.0],["2015-06-26",17.1244,17.1243896484375,15.41195011138916,15.412,16446914.0],["2015-06-29",15.412,15.7638,13.8731,13.8731,15719732.0],["2015-06-30",13.8731,15.1539,12.4844,15.1305,20613638.0],["2015-07-01",15.1305,15.9046,13.619754791259766,13.6198,16624854.0],["2015-07-02",13.6198,14.5534,12.3389,12.6674,22668426.0],["2015-07-03",12.6674,12.9019,11.4006,12.095,16679682.0],["2015-07-06",12.095,13.3054,10.8845,10.9549,20571212.0],["2015-07-07",10.9549,10.954919815063477,9.861772537231445,9.8618,2302200.0],["2015-07-08",9.8618,9.8618,9.861772537231445,9.8618,0.0],["2015-07-09",9.8618,9.8618,9.861772537231445,9.8618,0.0],["2015-07-10",9.8618,9.8618,9.861772537231445,9.8618,0.0],["2015-07-13",9.8618,9.8618,9.861772537231445,9.8618,0.0],["2015-07-14",9.8618,9.8618,9.861772537231445,9.8618,0.0],["2015-07-15",9.8618,10.847009658813477,9.861772537231445,10.847,1514540.0],["2015-07-16",10.847,11.4241,9.7632,11.0018,48441858.0],["2015-07-17",11.0018,12.1044,11.00183391571045,12.1044,20474442.0],["2015-07-20",12.1044,12.7987,11.7572,12.4328,34684990.0],["2015-07-21",12.4328,12.658,11.8135,12.597,31559696.0],["2015-07-22",12.597,12.9864,12.1982,12.6908,24950456.0],["2015-07-23",12.6908,13.2585,12.5078,13.1178,24308768.0],["2015-07-24",13.1178,13.7933,12.78,13.0005,28540210.0],["2015-07-27",13.0005,13.1834,11.700884819030762,11.7009,25211416.0],["2015-07-28",11.7009,11.700884819030762,10.532672882080078,10.5327,37313670.0],["2015-07-29",10.5327,11.0722,9.5568,11.0581,28218882.0],["2015-07-30",11.0581,11.0628,10.1573,10.1855,21425878.0],["2015-07-31",10.1855,10.5421,9.7961,10.162,15719700.0],["2015-08-03",10.162,10.162035942077637,9.143954277038574,9.144,19977280.0],["2015-08-04",9.144,10.058818817138672,9.0923,10.0588,20558542.0],["2015-08-05",10.0588,10.9971,10.058818817138672,10.786,33252348.0],["2015-08-06",10.786,11.1801,10.3497,10.908,21864506.0],["2015-08-07",10.908,11.3443,10.908002853393555,11.1614,21981798.0],["2015-08-10",11.1614,12.2498,11.16135025024414,12.1794,24278076.0],["2015-08-11",12.1794,12.4093,11.9308,12.0434,17553164.0],["2015-08-12",12.0434,12.6533,11.6352,12.1794,23348926.0],["2015-08-13",12.1794,12.7143,11.729,12.6955,21218384.0],["2015-08-14",12.6955,13.0849,12.5078,12.9911,23841352.0],["2015-08-17",12.9911,13.4368,12.217,12.4891,21081618.0],["2015-08-18",12.4891,12.9019,11.2411,11.2411,28221572.0],["2015-08-19",11.2411,12.034,10.1808,11.7197,20883208.0],["2015-08-20",11.7197,11.719650268554688,10.7907,10.969,10100246.0],["2015-08-21",10.969,11.3162,10.3685,10.7766,14406492.0],["2015-08-24",10.7766,10.77663516998291,9.697566032409668,9.6976,11864520.0],["2015-08-25",9.6976,9.697566032409668,8.7264,8.7264,10040944.0],["2015-08-26",8.7264,9.0079,7.853761672973633,7.8538,25186932.0],["2015-08-27",7.8538,8.276,7.1266,7.9711,18169350.0],["2015-08-28",7.9711,8.76862621307373,7.971051216125488,8.7686,16160682.0],["2015-08-31",8.7686,8.8953,8.1446,8.1728,11234196.0],["2015-09-01",8.1728,8.2103,7.356451034545898,7.3565,17118312.0],["2015-09-02",7.3565,7.5816,6.709,6.7888,13649038.0],["2015-09-07",6.7888,7.3002,6.788764476776123,7.0937,10866576.0],["2015-09-08",7.0937,7.7646,6.967,7.7083,11152618.0],["2015-09-09",7.7083,8.2103,7.708322048187256,8.093,20800930.0],["2015-09-10",8.093,8.093034744262695,7.7552,7.774,11684774.0],["2015-09-11",7.774,8.2338,7.6755,7.9757,11072664.0],["2015-09-14",7.9757,8.0649,7.178169250488281,7.1782,15378244.0],["2015-09-15",7.1782,7.178169250488281,6.460352420806885,6.4604,14119296.0],["2015-09-16",6.4604,7.1078,6.4557,7.1078,19154568.0],["2015-09-17",7.1078,7.4878,6.892,6.9436,18346184.0],["2015-09-18",6.9436,7.1266,6.8544,7.0421,10872314.0],["2015-09-21",7.0421,7.5019,6.8028,7.4644,16028418.0],["2015-09-22",7.4644,7.6896,7.2861,7.53,17284330.0],["2015-09-23",7.53,7.5863,7.3658,7.469,13210418.0],["2015-09-24",7.469,7.7646,7.4174,7.7036,15226590.0],["2015-09-25",7.7036,7.8585,7.2157,7.3658,14038564.0],["2015-09-28",7.3658,7.6802,7.2861,7.6661,11046684.0],["2015-09-29",7.6661,7.666097164154053,7.3752,7.4503,9649908.0],["2015-09-30",7.4503,7.652,7.4127,7.4737,12168530.0],["2015-10-08",7.4737,7.9757,7.473740577697754,7.8538,14682262.0],["2015-10-09",7.8538,8.6373,7.8209,8.6373,25365286.0],["2015-10-12",8.6373,9.3316,8.637260437011719,9.0923,22077808.0],["2015-10-13",9.0923,9.1721,8.9188,9.1017,15906770.0],["2015-10-14",9.1017,9.6131,9.1017,9.3222,25023710.0],["2015-10-15",9.3222,9.9744,9.0548,9.8712,21897246.0],["2015-10-16",9.8712,10.087,9.524,9.8102,19891302.0],["2015-10-19",9.8102,9.810164451599121,9.3082,9.3832,19921240.0],["2015-10-20",9.3832,10.3216,9.383228302001953,10.3216,32781132.0],["2015-10-21",10.3216,10.3638,9.289395332336426,9.2894,30992462.0],["2015-10-22",9.2894,9.8477,9.28,9.7539,21127740.0],["2015-10-23",9.7539,10.3075,9.7116,10.148,20058588.0],["2015-10-26",10.148,10.6171,10.1339,10.4154,20127422.0],["2015-10-27",10.4154,10.415383338928223,9.524,10.2043,18843812.0],["2015-10-28",10.2043,10.7813,9.8242,9.9884,31990774.0],["2015-10-29",9.9884,10.2652,9.8383,10.0307,18329284.0],["2015-10-30",10.0307,10.0964,9.6647,9.8524,12560752.0],["2015-11-02",9.8524,10.0776,9.524,9.6694,11122268.0],["2015-11-03",9.6694,10.406,9.669415473937988,10.1808,19634802.0],["2015-11-04",10.1808,11.1989,10.180800437927246,11.1614,33351140.0],["2015-11-05",11.1614,12.2451,11.16135025024414,11.4616,33130234.0],["2015-11-06",11.4616,12.4187,11.3912,12.3061,28466300.0],["2015-11-09",12.3061,12.8879,12.1278,12.5735,27327540.0],["2015-11-10",12.5735,12.7846,12.0011,12.5735,26795714.0],["2015-11-11",12.5735,13.1224,12.2404,12.6674,20895262.0],["2015-11-12",12.6674,12.7706,12.1747,12.3155,19308338.0],["2015-11-13",12.3155,12.315485954284668,11.7056,11.8745,20419216.0],["2015-11-16",11.8745,13.0615,11.5883,13.0615,29759000.0],["2015-11-17",13.0615,13.7464,12.5735,12.7612,30136846.0],["2015-11-18",12.7612,13.1131,12.5125,12.597,17301396.0],["2015-11-19",12.597,13.1271,12.596983909606934,13.0849,15737266.0],["2015-11-20",13.0849,14.074841499328613,13.08491039276123,14.0748,26018596.0],["2015-11-23",14.0748,14.3563,13.3336,13.5165,21636268.0],["2015-11-24",13.5165,14.4408,13.516541481018066,14.0748,19936162.0],["2015-11-25",14.0748,14.59091854095459,13.6526,14.5909,20045700.0],["2015-11-26",14.5909,14.7551,14.2062,14.4079,14709648.0],["2015-11-27",14.4079,14.407944679260254,12.9676,12.9676,20545226.0],["2015-11-30",12.9676,13.1741,11.6727,12.8081,18416570.0],["2015-12-01",12.8081,12.9395,12.2733,12.6111,12483892.0],["2015-12-02",12.6111,12.6674,11.4945,12.034,15907578.0],["2015-12-03",12.034,12.794,12.033989906311035,12.7143,10962202.0],["2015-12-04",12.7143,13.0427,12.4797,12.6157,10918502.0],["2015-12-07",12.6157,12.7612,12.2498,12.536,8770690.0],["2015-12-08",12.536,12.8034,12.414,12.414,10429076.0],["2015-12-09",12.414,12.5688,11.9402,11.9918,9301660.0],["2015-12-10",11.9918,12.0997,11.7572,11.8698,8364266.0],["2015-12-11",11.8698,12.4234,11.7384,12.0715,10340570.0],["2015-12-14",12.0715,12.1747,11.8135,12.0762,11817334.0],["2015-12-15",12.0762,12.4328,12.0481,12.2123,10574944.0],["2015-12-16",12.2123,13.0192,12.212268829345703,12.7846,17270488.0],["2015-12-17",12.7846,13.8168,12.784646034240723,13.601,20896076.0],["2015-12-18",13.601,13.7136,13.1365,13.5118,23493422.0],["2015-12-21",13.5118,13.6901,13.3242,13.4509,10845480.0],["2015-12-22",13.4509,13.5588,13.1271,13.3992,11792178.0],["2015-12-23",13.3992,13.737,13.1365,13.3711,14163138.0],["2015-12-24",13.3711,13.371098518371582,12.9066,13.1224,9689226.0],["2015-12-25",13.1224,13.122442245483398,13.1224,13.1224,0.0],["2015-12-28",13.1224,13.3711,12.761189460754395,12.7612,12614176.0],["2015-12-29",12.7612,12.8926,12.292,12.6298,8421124.0],["2015-12-30",12.6298,12.9911,12.6157,12.9582,9869180.0],["2015-12-31",12.9582,13.0802,12.4328,12.5266,7341422.0],["2016-01-04",12.5266,12.52660846710205,11.3209,11.3865,8697702.0],["2016-01-05",11.3865,11.8979,10.603,11.5085,12000046.0],["2016-01-06",11.5085,11.8463,11.3631,11.7009,7571540.0],["2016-01-07",11.7009,11.700884819030762,10.532672882080078,10.5327,2909200.0],["2016-01-08",10.5327,11.0018,9.7961,10.4858,10700560.0],["2016-01-11",10.4858,11.2599,9.8524,9.9321,15158578.0],["2016-01-12",9.9321,10.3262,9.7116,10.0964,9965812.0],["2016-01-13",10.0964,10.3591,9.8524,9.904,7080832.0],["2016-01-14",9.904,10.467,9.3973,10.3919,8441828.0],["2016-01-15",10.3919,10.6922,9.8993,10.0635,8260432.0],["2016-01-18",10.0635,10.5796,9.721,10.3872,7435908.0],["2016-01-19",10.3872,10.8611,10.2324,10.8517,9431322.0],["2016-01-20",10.8517,11.0722,10.6406,10.8095,8219938.0],["2016-01-21",10.8095,10.969,10.3356,10.3356,6815510.0],["2016-01-22",10.3356,10.5561,9.9462,10.3497,5534382.0],["2016-01-25",10.3497,10.6171,10.349699020385742,10.4623,4095802.0],["2016-01-26",10.4623,10.462297439575195,9.4161,9.4395,6236390.0],["2016-01-27",9.4395,9.6413,8.6795,9.2331,6734492.0],["2016-01-28",9.2331,9.2331,8.5012,8.5997,4909468.0],["2016-01-29",8.5997,9.083,8.4684,8.9188,5363550.0],["2016-02-01",8.9188,9.0032,8.5903,8.7264,3432780.0],["2016-02-02",8.7264,9.1956,8.7264,9.0642,4724642.0],["2016-02-03",9.0642,9.2753,8.8202,9.1956,3497472.0],["2016-02-04",9.1956,9.5146,9.195563316345215,9.3738,4911306.0],["2016-02-05",9.3738,9.5897,9.2519,9.3175,5234186.0],["2016-02-15",9.3175,9.317546844482422,8.7639,9.1017,4753508.0],["2016-02-16",9.1017,9.524,9.101730346679688,9.4958,5897586.0],["2016-02-17",9.4958,9.646,9.3645,9.6178,5890764.0],["2016-02-18",9.6178,10.0776,9.61780834197998,9.8195,7883460.0],["2016-02-19",9.8195,9.819547653198242,9.524,9.7539,5260080.0],["2016-02-22",9.7539,9.9556,9.753865242004395,9.8899,5318708.0],["2016-02-23",9.8899,10.148,9.8571,10.0635,7753612.0],["2016-02-24",10.0635,10.1573,9.6413,9.9462,7095880.0],["2016-02-25",9.9462,10.1433,8.961,9.0454,9249162.0],["2016-02-26",9.0454,9.3738,8.7358,9.0407,5775408.0],["2016-02-29",9.0407,9.0595,8.1681,8.3605,6744872.0],["2016-03-01",8.3605,8.7123,8.215,8.6091,4864396.0],["2016-03-02",8.6091,9.0126,8.5434,8.9751,7600310.0],["2016-03-03",8.9751,9.144,8.8906,8.9188,4982032.0],["2016-03-04",8.9188,8.918757438659668,8.3886,8.4496,6446650.0],["2016-03-07",8.4496,8.8484,8.449596405029297,8.6795,4677510.0],["2016-03-08",8.6795,8.9094,8.3042,8.8484,5500444.0],["2016-03-09",8.8484,8.848384857177734,8.5669,8.6466,3007860.0],["2016-03-10",8.6466,8.7499,8.4918,8.5528,3154926.0],["2016-03-11",8.5528,8.552813529968262,8.337,8.4824,2529312.0],["2016-03-14",8.4824,8.961,8.482438087463379,8.8343,5575084.0],["2016-03-15",8.8343,8.9094,8.7217,8.8202,3654776.0],["2016-03-16",8.8202,8.961,8.5387,8.7217,4195696.0],["2016-03-17",8.7217,9.158,8.721711158752441,9.1299,7391656.0],["2016-03-18",9.1299,9.5615,9.12987995147705,9.5427,8654246.0],["2016-03-21",9.5427,9.8242,9.542741775512695,9.7116,8854634.0],["2016-03-22",9.7116,9.7398,9.4818,9.7069,6068238.0],["2016-03-23",9.7069,9.8993,9.6553,9.8149,5770808.0],["2016-03-24",9.8149,10.1057,9.6694,9.7679,7946536.0],["2016-03-25",9.7679,9.8383,9.5709,9.7539,5143856.0],["2016-03-28",9.7539,10.0401,9.6741,9.7539,5159724.0],["2016-03-29",9.7539,9.7539,9.4301,9.524,4477158.0],["2016-03-30",9.524,9.99313735961914,9.52397632598877,9.9931,6404436.0],["2016-03-31",9.9931,10.1808,9.8571,9.9791,5833486.0],["2016-04-01",9.9791,10.0354,9.6647,9.8571,4572346.0],["2016-04-05",9.8571,10.2981,9.8149,10.2277,7054660.0],["2016-04-06",10.2277,10.589,10.0917,10.5327,8124188.0],["2016-04-07",10.5327,10.65,10.321551322937012,10.3216,8362054.0],["2016-04-08",10.3216,10.5327,10.1573,10.5327,8073714.0],["2016-04-11",10.5327,10.9737,10.532672882080078,10.7438,9149012.0],["2016-04-12",10.7438,10.9033,10.6171,10.8986,7772704.0],["2016-04-13",10.8986,11.3349,10.898618698120117,11.2317,10960912.0],["2016-04-14",11.2317,11.3537,11.0253,11.2317,9502412.0],["2016-04-15",11.2317,11.23172378540039,10.6781,10.7016,15660240.0],["2016-04-18",10.7016,10.7438,10.4107,10.6359,8190788.0],["2016-04-19",10.6359,10.7626,10.467,10.5749,5179158.0],["2016-04-20",10.5749,10.6969,9.7961,9.9368,8703942.0],["2016-04-21",9.9368,9.9931,9.6225,9.6506,5640468.0],["2016-04-22",9.6506,9.8524,9.5521,9.8055,4060428.0],["2016-04-25",9.8055,9.805473327636719,9.5615,9.7304,3111202.0],["2016-04-26",9.7304,9.9415,9.7116,9.9368,3938434.0],["2016-04-27",9.9368,10.1433,9.843,9.8946,4370758.0],["2016-04-28",9.8946,9.9884,9.6272,9.9368,4005850.0],["2016-04-29",9.9368,10.2746,9.8618,10.223,5848868.0],["2016-05-03",10.223,10.6406,10.162,10.6406,7683994.0],["2016-05-04",10.6406,10.6734,10.4623,10.5186,6291686.0],["2016-05-05",10.5186,10.7203,10.4154,10.589,4867584.0],["2016-05-06",10.589,10.6265,9.8993,9.9275,7989892.0],["2016-05-09",9.9275,9.92745304107666,9.3598,9.3832,5860896.0],["2016-05-10",9.3832,9.524,9.383228302001953,9.4583,2677712.0],["2016-05-11",9.4583,9.599,9.4208,9.463,2698486.0],["2016-05-12",9.463,9.5709,9.1956,9.5146,3402746.0],["2016-05-13",9.5146,9.6084,9.3598,9.4208,3164344.0],["2016-05-16",9.4208,9.5334,9.2988,9.5334,3266312.0],["2016-05-17",9.5334,9.6131,9.3832,9.4583,3581232.0],["2016-05-18",9.4583,9.4725,8.9722,9.1279,4723002.0],["2016-05-19",9.1279,9.3875,9.127913475036621,9.1798,2882412.0],["2016-05-20",9.1798,9.297822952270508,9.0618,9.2978,2349876.0],["2016-05-23",9.2978,9.5999,9.297822952270508,9.4772,3983442.0],["2016-05-24",9.4772,9.5149,9.2978,9.345,3060218.0],["2016-05-25",9.345,9.7037,9.3261,9.5385,5974610.0],["2016-05-26",9.5385,10.0011,9.4394,10.0011,10353840.0],["2016-05-27",10.0011,10.0483,9.7509,9.8547,7111140.0],["2016-05-30",9.8547,10.1474,9.7226,10.0435,7024918.0],["2016-05-31",10.0435,10.3928,9.9633,10.3267,8102202.0],["2016-06-01",10.3267,10.3786,10.204,10.289,6037774.0],["2016-06-02",10.289,10.3739,10.171,10.2842,6102052.0],["2016-06-03",10.2842,10.3598,10.2229,10.2842,5623938.0],["2016-06-06",10.2842,10.4872,10.2512,10.289,5877138.0],["2016-06-07",10.289,10.3645,10.0766,10.171,6976204.0],["2016-06-08",10.171,10.1993,9.9822,10.053,4790362.0],["2016-06-13",10.053,10.052976608276367,9.43,9.4347,5093972.0],["2016-06-14",9.4347,9.5716,9.2978,9.3922,5192128.0],["2016-06-15",9.3922,9.8595,9.3073,9.7934,4899578.0],["2016-06-16",9.7934,9.8406,9.666,9.7037,4297776.0],["2016-06-17",9.7037,10.4872,9.703719139099121,10.289,12963608.0],["2016-06-20",10.289,10.6099,10.1946,10.4542,10498732.0],["2016-06-21",10.4542,10.5533,10.1521,10.2418,7862944.0],["2016-06-22",10.2418,10.6618,10.1615,10.6571,9753300.0],["2016-06-23",10.6571,10.9167,10.5391,10.6996,10440768.0],["2016-06-24",10.6996,10.8128,10.2276,10.4778,10166462.0],["2016-06-27",10.4778,11.2329,10.3362,11.1574,13510592.0],["2016-06-28",11.1574,11.3367,10.9969,11.1715,10584864.0],["2016-06-29",11.1715,11.2848,11.0677,11.1479,9416512.0],["2016-06-30",11.1479,11.6482,11.147948265075684,11.4783,13343466.0],["2016-07-01",11.4783,11.5444,11.1149,11.2329,10417194.0],["2016-07-04",11.2329,11.6294,11.0536,11.5302,9127036.0],["2016-07-05",11.5302,11.6766,11.4217,11.5066,5985482.0],["2016-07-06",11.5066,11.5444,11.2471,11.3792,6541256.0],["2016-07-07",11.3792,11.5869,11.2093,11.4217,8149532.0],["2016-07-08",11.4217,11.5019,11.2565,11.3651,5494944.0],["2016-07-11",11.3651,11.4642,11.1668,11.2235,5642898.0],["2016-07-12",11.2235,11.3037,10.978,11.2754,5935498.0],["2016-07-13",11.2754,11.9314,11.2329,11.8181,12932040.0],["2016-07-14",11.8181,11.9173,11.6624,11.8748,6364092.0],["2016-07-15",11.8748,11.8748,11.6341,11.6813,4423630.0],["2016-07-18",11.6813,11.9409,11.5633,11.6058,5989898.0],["2016-07-19",11.6058,11.653,11.3745,11.5869,6433590.0],["2016-07-20",11.5869,11.6388,11.4736,11.4925,3438506.0],["2016-07-21",11.4925,11.7049,11.4358,11.5066,4316810.0],["2016-07-22",11.5066,11.5538,11.2329,11.2895,6502242.0],["2016-07-25",11.2895,11.3745,11.2235,11.3037,2813190.0],["2016-07-26",11.3037,11.568,11.2565,11.5633,4053222.0],["2016-07-27",11.5633,11.6766,10.5344,10.9308,9376378.0],["2016-07-28",10.9308,11.0252,10.6193,10.8648,5347772.0],["2016-07-29",10.8648,10.945,10.6477,10.6949,4355774.0],["2016-08-01",10.6949,10.694854736328125,10.3314,10.4306,5294096.0],["2016-08-02",10.4306,10.6477,10.4117,10.5391,2759354.0],["2016-08-03",10.5391,10.5721,10.3834,10.4211,4662880.0],["2016-08-04",10.4211,10.6193,10.4211,10.5769,3344196.0],["2016-08-05",10.5769,10.6429,10.4919,10.5485,3336892.0],["2016-08-08",10.5485,10.7987,10.4542,10.7987,3603372.0],["2016-08-09",10.7987,10.8978,10.7279,10.827,3558834.0],["2016-08-10",10.827,10.8789,10.6665,10.676,3965412.0],["2016-08-11",10.676,10.7798,10.5957,10.6288,3294006.0],["2016-08-12",10.6288,11.0819,10.6099,11.0394,5838754.0],["2016-08-15",11.0394,11.5633,11.03939437866211,11.4453,10343678.0],["2016-08-16",11.4453,12.5308,11.445289611816406,12.2618,32428060.0],["2016-08-17",12.2618,13.1963,12.04,12.7149,32224464.0],["2016-08-18",12.7149,12.799845695495605,12.46,12.7998,22352636.0],["2016-08-19",12.7998,13.201,12.5969,13.0547,27126376.0],["2016-08-22",13.0547,13.05471134185791,12.2288,12.2712,19345578.0],["2016-08-23",12.2712,12.5308,12.2099,12.3609,9802398.0],["2016-08-24",12.3609,12.729,12.3279,12.4742,12677054.0],["2016-08-25",12.4742,12.5639,12.1296,12.5261,11390132.0],["2016-08-26",12.5261,12.6583,12.2193,12.2712,10299162.0],["2016-08-29",12.2712,12.46,12.1202,12.2665,6442388.0],["2016-08-30",12.2665,12.3656,12.1438,12.1957,5683914.0],["2016-08-31",12.1957,12.342,12.1202,12.2571,4871586.0],["2016-09-01",12.2571,12.2712,11.9173,11.9267,7697984.0],["2016-09-02",11.9267,12.0164,11.7143,11.8465,6109328.0],["2016-09-05",11.8465,12.342033386230469,11.846464157104492,12.342,9733632.0],["2016-09-06",12.342,12.5827,12.2288,12.4742,9992852.0],["2016-09-07",12.4742,12.474185943603516,12.1674,12.191,9961592.0],["2016-09-08",12.191,12.3751,12.0825,12.2476,5788522.0],["2016-09-09",12.2476,12.247640609741211,11.8937,11.9645,5842994.0],["2016-09-12",11.9645,11.964456558227539,11.5491,11.568,6035750.0],["2016-09-13",11.568,11.7426,11.4736,11.7049,3785052.0],["2016-09-14",11.7049,11.7049,11.3603,11.6294,4134464.0],["2016-09-19",11.6294,11.8889,11.629358291625977,11.8276,5266050.0],["2016-09-20",11.8276,11.8748,11.7285,11.7804,2612564.0],["2016-09-21",11.7804,12.0683,11.7521,11.9786,4178768.0],["2016-09-22",11.9786,12.191,11.8559,11.8559,4317782.0],["2016-09-23",11.8559,11.9597,11.6813,11.7049,3325104.0],["2016-09-26",11.7049,12.0636,11.5916,11.6199,5467774.0],["2016-09-27",11.6199,11.9503,11.3651,11.8559,3998740.0],["2016-09-28",11.8559,12.0636,11.6577,11.7332,3085954.0],["2016-09-29",11.7332,11.8559,11.5538,11.5822,2835016.0],["2016-09-30",11.5822,11.6388,11.4217,11.6294,2062518.0],["2016-10-10",11.6294,12.195722579956055,11.629358291625977,12.1957,7330934.0],["2016-10-11",12.1957,12.3656,12.1013,12.2524,4688686.0],["2016-10-12",12.2524,12.252360343933105,11.9786,12.0636,4509313.0],["2016-10-13",12.0636,12.4789,11.9503,12.46,10930788.0],["2016-10-14",12.46,12.460026741027832,12.2052,12.394,5966391.0],["2016-10-17",12.394,12.8376,12.393950462341309,12.4883,12305967.0],["2016-10-18",12.4883,12.6111,12.3845,12.5827,6495490.0],["2016-10-19",12.5827,12.696,12.4317,12.6488,7380410.0],["2016-10-20",12.6488,12.7998,12.5355,12.5639,7503276.0],["2016-10-21",12.5639,12.563860893249512,12.0824,12.3373,6716984.0],["2016-10-24",12.3373,12.4978,12.2712,12.309,5013863.0],["2016-10-25",12.309,12.545,12.2996,12.4128,3999079.0],["2016-10-26",12.4128,12.41282844543457,12.1674,12.2524,4156014.0],["2016-10-27",12.2524,12.309,12.1485,12.158,3476637.0],["2016-10-28",12.158,12.3562,12.0919,12.1957,4204735.0],["2016-10-31",12.1957,12.7149,12.0825,12.6771,11443139.0],["2016-11-01",12.6771,12.7055,12.4223,12.6394,6750549.0],["2016-11-02",12.6394,12.6488,12.2996,12.3279,5451153.0],["2016-11-03",12.3279,13.1869,12.2901,12.9886,20947258.0],["2016-11-04",12.9886,13.1019,12.6583,12.7621,10665273.0],["2016-11-07",12.7621,12.8282,12.5072,12.6205,6098001.0],["2016-11-08",12.6205,12.7904,12.5639,12.6205,5054803.0],["2016-11-09",12.6205,12.7055,12.0353,12.309,8166421.0],["2016-11-10",12.309,12.7526,12.30899715423584,12.6488,6519106.0],["2016-11-11",12.6488,12.7243,12.4883,12.5261,4839250.0],["2016-11-14",12.5261,12.6583,12.3751,12.5072,5193978.0],["2016-11-15",12.5072,12.6111,12.394,12.545,4365092.0],["2016-11-16",12.545,12.5544,12.4128,12.4506,4720240.0],["2016-11-17",12.4506,12.450587272644043,12.224,12.3373,4828791.0],["2016-11-18",12.3373,12.5072,12.1957,12.3751,3805046.0],["2016-11-21",12.3751,12.4317,12.2901,12.3279,2819524.0],["2016-11-22",12.3279,12.3845,12.1768,12.2618,4278495.0],["2016-11-23",12.2618,12.3845,12.1863,12.2807,4358029.0],["2016-11-24",12.2807,12.3562,12.1863,12.2524,3416200.0],["2016-11-25",12.2524,12.2712,11.9503,12.224,4079276.0],["2016-11-28",12.224,12.309,12.1013,12.1296,2889777.0],["2016-11-29",12.1296,12.1674,11.8748,11.922,4090782.0],["2016-11-30",11.922,11.9692,11.7332,11.9692,2825028.0],["2016-12-01",11.9692,12.224,11.8937,12.2146,4207372.0],["2016-12-02",12.2146,12.2712,12.0164,12.073,2870673.0],["2016-12-05",12.073,12.073010444641113,11.7804,11.8181,4602699.0],["2016-12-06",11.8181,11.9597,11.7049,11.9409,2671779.0],["2016-12-07",11.9409,11.9881,11.7993,11.9597,2253419.0],["2016-12-08",11.9597,11.9786,11.7898,11.8653,2067117.0],["2016-12-09",11.8653,11.8748,11.7049,11.7238,2762700.0],["2016-12-12",11.7238,11.7804,11.2612,11.2612,3912449.0],["2016-12-13",11.2612,11.4028,11.0913,11.2612,2511558.0],["2016-12-14",11.2612,11.3934,11.1008,11.1574,2724098.0],["2016-12-15",11.1574,11.2801,10.9592,10.9969,2761452.0],["2016-12-16",10.9969,11.1102,10.978,11.063,3106558.0],["2016-12-19",11.063,11.1857,10.9969,11.0252,2286915.0],["2016-12-20",11.0252,11.1008,10.9308,10.9497,2668165.0],["2016-12-21",10.9497,11.0913,10.94972038269043,11.0536,1969654.0],["2016-12-22",11.0536,11.1102,10.9686,11.0441,2172762.0],["2016-12-23",11.0441,11.063,10.6949,10.7326,2464298.0],["2016-12-26",10.7326,11.0252,10.5533,10.9969,2485332.0],["2016-12-27",10.9969,11.0913,10.9497,10.9969,1969231.0],["2016-12-28",10.9969,11.0347,10.6665,10.7137,3396445.0],["2016-12-29",10.7137,10.7798,10.6005,10.6477,2658319.0],["2016-12-30",10.6477,10.8176,10.6005,10.7043,3015556.0],["2017-01-03",10.7043,10.7893,10.6382,10.7326,3283998.0],["2017-01-04",10.7326,11.0536,10.732613563537598,11.0064,3721069.0],["2017-01-05",11.0064,11.063,10.9308,10.9403,2750880.0],["2017-01-06",10.9403,11.0441,10.7704,10.8553,1822674.0],["2017-01-09",10.8553,10.9875,10.7704,10.978,2616502.0],["2017-01-10",10.978,10.978038787841797,10.7137,10.7515,2406805.0],["2017-01-11",10.7515,10.8742,10.6571,10.6949,2036032.0],["2017-01-12",10.6949,10.8364,10.1946,10.6854,3155175.0],["2017-01-13",10.6854,10.685416221618652,10.1851,10.204,5579750.0],["2017-01-16",10.204,10.3078,9.1845,9.5338,5601239.0],["2017-01-17",9.5338,9.6188,9.345,9.5716,3631663.0],["2017-01-18",9.5716,9.5999,9.2506,9.3167,4406704.0],["2017-01-19",9.3167,9.4017,9.2129,9.2601,3005403.0],["2017-01-20",9.2601,9.7226,9.2506,9.6471,5257138.0],["2017-01-23",9.6471,9.9963,9.6376,9.8547,4536360.0],["2017-01-24",9.8547,9.9114,9.666,9.6943,2875006.0],["2017-01-25",9.6943,9.8736,9.6471,9.7981,1604229.0],["2017-01-26",9.7981,9.9491,9.6093,9.7604,2896110.0],["2017-02-03",9.7604,9.7981,9.6376,9.6848,2200893.0],["2017-02-06",9.6848,9.7698,9.666,9.7415,3020213.0],["2017-02-07",9.7415,9.9303,9.6848,9.8359,3204325.0],["2017-02-08",9.8359,9.8547,9.7037,9.8264,2956298.0],["2017-02-09",9.8264,10.0624,9.7887,9.8925,4093958.0],["2017-02-10",9.8925,10.053,9.8925,10.0152,4354928.0],["2017-02-13",10.0152,10.1474,9.9114,10.0341,3462734.0],["2017-02-14",10.0341,10.1002,9.9114,9.9491,2142100.0],["2017-02-15",9.9491,9.949142456054688,9.7698,9.8076,2827717.0],["2017-02-16",9.8076,9.8359,9.6943,9.8076,2472801.0],["2017-02-17",9.8076,9.9303,9.7226,9.7415,2480297.0],["2017-02-20",9.7415,9.901946067810059,9.7226,9.9019,2608294.0],["2017-02-21",9.9019,9.9963,9.8642,9.8925,2561166.0],["2017-02-22",9.8925,10.883645057678223,9.8925,10.8836,16035160.0],["2017-02-23",10.8836,10.8931,10.5816,10.7515,12497008.0],["2017-02-24",10.7515,10.827,10.534385681152344,10.5344,7170539.0],["2017-02-27",10.5344,10.591,10.3173,10.3362,7198458.0],["2017-02-28",10.3362,10.4494,10.1946,10.4306,6640885.0],["2017-03-01",10.4306,10.5344,10.289,10.4589,5940490.0],["2017-03-02",10.4589,10.4589,10.3078,10.4211,4321140.0],["2017-03-03",10.4211,10.8364,10.289,10.676,10473699.0],["2017-03-06",10.676,10.9214,10.5627,10.8176,9247712.0],["2017-03-07",10.8176,10.8459,10.6288,10.7609,5584934.0],["2017-03-08",10.7609,10.760930061340332,10.5344,10.5533,4423629.0],["2017-03-09",10.5533,10.7137,10.4778,10.6477,4412408.0],["2017-03-10",10.6477,10.6477,10.4872,10.5249,3307555.0],["2017-03-13",10.5249,10.6382,10.4589,10.5438,3976659.0],["2017-03-14",10.5438,10.6949,10.5061,10.6005,4234314.0],["2017-03-15",10.6005,11.2235,10.591,10.9308,10948682.0],["2017-03-16",10.9308,11.0064,10.827,10.8648,7634486.0],["2017-03-17",10.8648,10.9403,10.7704,10.827,6494266.0],["2017-03-20",10.827,10.8648,10.6288,10.7987,6986220.0],["2017-03-21",10.7987,10.9497,10.7232,10.8836,4783294.0],["2017-03-22",10.8836,10.883645057678223,10.5344,10.6477,7255559.0],["2017-03-23",10.6477,10.8459,10.6193,10.7798,5491104.0],["2017-03-24",10.7798,10.8931,10.6382,10.8742,5506457.0],["2017-03-27",10.8742,11.1385,10.8176,10.9969,8704003.0],["2017-03-28",10.9969,11.0064,10.8648,10.8836,3536489.0],["2017-03-29",10.8836,10.9308,10.6665,10.676,5267876.0],["2017-03-30",10.676,10.7232,10.4211,10.4211,4504732.0],["2017-03-31",10.4211,10.5533,10.355,10.4683,2714447.0],["2017-04-05",10.4683,10.6949,10.4683,10.676,2953957.0],["2017-04-06",10.676,11.0252,10.6288,10.8081,5321056.0],["2017-04-07",10.8081,10.9403,10.7137,10.7798,3595404.0],["2017-04-10",10.7798,10.7987,10.4589,10.4778,5239177.0],["2017-04-11",10.4778,10.5344,10.289,10.4966,4838940.0],["2017-04-12",10.4966,10.6571,10.4211,10.44,2766314.0],["2017-04-13",10.44,10.5155,10.3645,10.4494,2767200.0],["2017-04-14",10.4494,10.449431419372559,9.817,9.9869,6908126.0],["2017-04-17",9.9869,10.1474,9.8925,10.0341,4205254.0],["2017-04-18",10.0341,10.1568,10.0058,10.0341,2790159.0],["2017-04-19",10.0341,10.034096717834473,9.5244,9.8642,3424130.0],["2017-04-20",9.8642,9.9019,9.6471,9.7226,2234926.0],["2017-04-21",9.7226,9.8642,9.6754,9.7887,1914993.0],["2017-04-24",9.7887,9.8264,9.5904,9.6282,2980862.0],["2017-04-25",9.6282,9.7415,9.5432,9.5716,2274110.0],["2017-04-26",9.5716,10.0624,9.4961,10.053,5909377.0],["2017-04-27",10.053,10.3668,9.8628,10.1005,5837321.0],["2017-04-28",10.1005,10.2051,10.0625,10.0815,2498745.0],["2017-05-02",10.0815,10.6236,10.0244,10.5095,9485432.0],["2017-05-03",10.5095,10.6997,10.4429,10.5095,4417051.0],["2017-05-04",10.5095,10.538,10.2717,10.3478,3829900.0],["2017-05-05",10.3478,10.347813606262207,9.7867,9.8152,9592779.0],["2017-05-08",9.8152,9.815202713012695,9.3587,9.5299,4800913.0],["2017-05-09",9.5299,9.5774,9.4157,9.5013,3011687.0],["2017-05-10",9.5013,9.7486,9.4823,9.5109,3242894.0],["2017-05-11",9.5109,9.5489,8.9117,9.3682,5037825.0],["2017-05-12",9.3682,9.368194580078125,9.0258,9.0924,3634004.0],["2017-05-15",9.0924,9.3111,8.8451,8.8927,3524369.0],["2017-05-16",8.8927,9.1399,8.6549,9.0924,4207496.0],["2017-05-17",9.0924,9.4253,9.0448,9.178,6991285.0],["2017-05-18",9.178,9.2731,9.1114,9.2065,3263013.0],["2017-05-19",9.2065,9.3682,9.1399,9.2921,2737900.0],["2017-05-22",9.2921,9.292108535766602,8.8546,8.9022,3926519.0],["2017-05-23",8.9022,8.9497,8.6359,8.6834,3148586.0],["2017-05-24",8.6834,9.0258,8.6359,8.9878,2978426.0],["2017-05-25",8.9878,9.4918,8.987759590148926,9.2731,5675084.0],["2017-05-26",9.2731,9.6535,9.273085594177246,9.4633,6119054.0],["2017-05-31",9.4633,9.7486,9.3587,9.3872,2846734.0],["2017-06-01",9.3872,9.5109,9.2446,9.2826,3680308.0],["2017-06-02",9.2826,9.7486,9.235,9.7011,5694374.0],["2017-06-05",9.7011,9.8437,9.5204,9.7486,3716578.0],["2017-06-06",9.7486,9.8913,9.6821,9.7486,2089050.0],["2017-06-07",9.7486,9.9769,9.7106,9.9484,3434882.0],["2017-06-08",9.9484,10.0625,9.8818,9.9388,1988478.0],["2017-06-09",9.9388,9.93884563446045,9.7106,9.8532,2428065.0],["2017-06-12",9.8532,10.072,9.7106,9.8532,2413070.0],["2017-06-13",9.8532,9.9579,9.7772,9.9198,1959084.0],["2017-06-14",9.9198,9.9864,9.7011,9.7677,1671584.0],["2017-06-15",9.7677,9.9293,9.7011,9.8342,1993470.0],["2017-06-16",9.8342,9.9864,9.8152,9.8913,1775458.0],["2017-06-19",9.8913,10.0435,9.891291618347168,9.9864,2355065.0],["2017-06-20",9.9864,10.034,9.9198,9.9769,1526822.0],["2017-06-21",9.9769,10.3763,9.976889610290527,10.2717,6135801.0],["2017-06-22",10.2717,10.3668,10.072,10.091,4282851.0],["2017-06-23",10.091,10.2432,9.9959,10.2242,3805359.0],["2017-06-26",10.2242,10.3573,10.1766,10.3288,3748817.0],["2017-06-27",10.3288,10.3573,10.2051,10.2717,2770973.0],["2017-06-28",10.2717,10.5095,10.27172565460205,10.4334,4759353.0],["2017-06-29",10.4334,10.7378,10.4144,10.6997,7997031.0],["2017-06-30",10.6997,10.9565,10.4144,10.4334,8812897.0],["2017-07-03",10.4334,10.519,10.3288,10.3763,5013106.0],["2017-07-04",10.3763,10.481,10.3098,10.4144,4980236.0],["2017-07-05",10.4144,10.4334,10.0815,10.2622,10848883.0],["2017-07-06",10.2622,10.3193,10.053,10.1196,4478186.0],["2017-07-07",10.1196,10.2242,10.034,10.1291,3372675.0],["2017-07-10",10.1291,10.2147,9.9769,9.9959,3632788.0],["2017-07-11",9.9959,10.0815,9.8342,9.8532,2870369.0],["2017-07-12",9.8532,9.9198,9.8152,9.8913,2273770.0],["2017-07-13",9.8913,10.0244,9.8247,9.8532,2301882.0],["2017-07-14",9.8532,9.9769,9.8057,9.8342,2522500.0],["2017-07-17",9.8342,9.9103,9.197,9.2636,7091832.0],["2017-07-18",9.2636,9.3777,9.1304,9.2636,3746248.0],["2017-07-19",9.2636,9.4918,9.2065,9.4157,2696579.0],["2017-07-20",9.4157,9.6725,9.3587,9.5489,4148717.0],["2017-07-21",9.5489,9.7581,9.4918,9.5109,3856551.0],["2017-07-24",9.5109,9.5679,9.2826,9.4157,3765169.0],["2017-07-25",9.4157,9.4918,9.3206,9.3682,2337069.0],["2017-07-26",9.3682,9.4348,9.2065,9.2731,2441348.0],["2017-07-27",9.2731,9.5584,9.1685,9.4728,3985459.0],["2017-07-28",9.4728,9.625,9.4157,9.5869,4794450.0],["2017-07-31",9.5869,9.9388,9.586942672729492,9.8818,4860630.0],["2017-08-01",9.8818,9.9388,9.7201,9.7581,3385302.0],["2017-08-02",9.7581,9.8437,9.605966567993164,9.606,3127079.0],["2017-08-03",9.606,9.6821,9.5679,9.606,2096316.0],["2017-08-04",9.606,9.7391,9.5394,9.5584,3047435.0],["2017-08-07",9.5584,9.644,9.5013,9.5869,2689877.0],["2017-08-08",9.5869,9.6535,9.5394,9.5489,2144689.0],["2017-08-09",9.5489,9.606,9.4633,9.4728,2718900.0],["2017-08-10",9.4728,9.5394,9.3682,9.4728,2159568.0],["2017-08-11",9.4728,9.4823,9.2826,9.3587,5037338.0],["2017-08-14",9.3587,9.5965,9.358683586120605,9.5774,3889284.0],["2017-08-15",9.5774,9.6345,9.5013,9.5394,3195445.0],["2017-08-16",9.5394,9.7677,9.5109,9.7106,4496176.0],["2017-08-17",9.7106,9.8152,9.6155,9.7677,5151015.0],["2017-08-18",9.7677,9.767650604248047,9.6535,9.6821,2553400.0],["2017-08-21",9.6821,9.9769,9.682052612304688,9.8532,5211225.0],["2017-08-22",9.8532,9.8723,9.6821,9.7486,3644958.0],["2017-08-23",9.7486,9.8057,9.644,9.6916,2193847.0],["2017-08-24",9.6916,9.7677,9.663,9.7296,2559860.0],["2017-08-25",9.7296,9.8723,9.6821,9.8437,4184678.0],["2017-08-28",9.8437,9.9769,9.8152,9.9484,4124925.0],["2017-08-29",9.9484,10.2242,9.8532,10.1671,6080380.0],["2017-08-30",10.1671,10.2242,10.053,10.11,3833399.0],["2017-08-31",10.11,10.1291,9.9388,10.053,2529869.0],["2017-09-01",10.053,10.0625,9.9198,10.0435,3398306.0],["2017-09-04",10.0435,10.0625,9.8152,9.8913,4611895.0],["2017-09-05",9.8913,9.9959,9.7867,9.8152,4276717.0],["2017-09-06",9.8152,10.1671,9.7676,10.1196,6827804.0],["2017-09-07",10.1196,10.1671,9.9008,9.9388,4467730.0],["2017-09-08",9.9388,10.0054,9.8818,9.9198,3440302.0],["2017-09-11",9.9198,10.1291,9.8152,10.0815,8557742.0],["2017-09-12",10.0815,10.5,9.9579,10.2622,13006305.0],["2017-09-13",10.2622,10.3573,10.1386,10.3478,7636079.0],["2017-09-14",10.3478,10.3859,10.2051,10.2337,5819783.0],["2017-09-15",10.2337,10.2717,10.072,10.091,3899893.0],["2017-09-18",10.091,10.5095,10.034,10.481,8272218.0],["2017-09-19",10.481,10.4905,10.1956,10.2717,4718686.0],["2017-09-20",10.2717,10.3668,10.2337,10.3098,2872700.0],["2017-09-21",10.3098,10.4619,10.2622,10.3573,5239774.0],["2017-09-22",10.3573,10.357324600219727,10.0435,10.3573,5680994.0],["2017-09-25",10.3573,10.538,10.1861,10.3288,5459889.0],["2017-09-26",10.3288,10.4144,10.1481,10.2717,3634299.0],["2017-09-27",10.2717,10.3668,10.22417163848877,10.2242,1972814.0],["2017-09-28",10.2242,10.3098,10.1481,10.2242,2429940.0],["2017-09-29",10.2242,10.5095,10.1956,10.4144,6443841.0],["2017-10-09",10.4144,10.5951,10.3668,10.4524,4967726.0],["2017-10-10",10.4524,10.6902,10.4144,10.6522,5478736.0],["2017-10-11",10.6522,10.6522,10.5095,10.519,3876075.0],["2017-10-12",10.519,10.5666,10.2051,10.2907,6390593.0],["2017-10-13",10.2907,10.3668,10.1956,10.3003,2710750.0],["2017-10-16",10.3003,10.519,10.2527,10.3288,5807825.0],["2017-10-17",10.3288,10.328790664672852,10.0625,10.1291,3882445.0],["2017-10-18",10.1291,10.2147,9.9864,10.0149,2932635.0],["2017-10-19",10.0149,10.1005,9.9484,9.9864,2399900.0],["2017-10-20",9.9864,10.1291,9.9484,10.1291,1539169.0],["2017-10-23",10.1291,10.3003,10.1005,10.2337,1920802.0],["2017-10-24",10.2337,10.3288,10.1576,10.2337,2897559.0],["2017-10-25",10.2337,10.3288,10.1576,10.3003,2017227.0],["2017-10-26",10.3003,10.4144,10.2432,10.3668,2920600.0],["2017-10-27",10.3668,10.4144,10.2717,10.3003,1881300.0],["2017-10-30",10.3003,10.3478,9.9293,9.9769,4197881.0],["2017-10-31",9.9769,10.09101676940918,9.9103,10.091,2488414.0],["2017-11-01",10.091,10.1481,9.9864,10.1005,2366447.0],["2017-11-02",10.1005,10.3193,9.9769,10.3193,3715050.0],["2017-11-03",10.3193,10.6331,10.0815,10.1386,7077260.0],["2017-11-06",10.1386,10.138572692871094,9.7772,9.9293,4248945.0],["2017-11-07",9.9293,10.0054,9.7106,9.9864,3424374.0],["2017-11-08",9.9864,9.986400604248047,9.8152,9.8247,2946237.0],["2017-11-09",9.8247,9.9484,9.7677,9.9388,2130381.0],["2017-11-10",9.9388,9.9484,9.8247,9.9198,2208680.0],["2017-11-13",9.9198,10.2717,9.919824600219727,10.034,4566591.0],["2017-11-14",10.034,10.033953666687012,9.8342,9.8628,3222899.0],["2017-11-15",9.8628,9.9293,9.7011,9.8913,2217500.0],["2017-11-16",9.8913,9.9293,9.7486,9.8057,2149200.0],["2017-11-17",9.8057,9.9388,9.682052612304688,9.6821,3480900.0],["2017-11-20",9.6821,9.9674,9.5965,9.8342,2599411.0],["2017-11-21",9.8342,9.9198,9.5489,9.644,3532877.0],["2017-11-22",9.644,9.8152,9.4823,9.5013,5732698.0],["2017-11-23",9.5013,9.5584,9.2921,9.4157,4609974.0],["2017-11-24",9.4157,9.5584,9.3206,9.5013,3355324.0],["2017-11-27",9.5013,9.5869,9.3777,9.4918,1483424.0],["2017-11-28",9.4918,9.5489,9.4062,9.5109,1649300.0],["2017-11-29",9.5109,9.5109,9.3777,9.4348,1474808.0],["2017-11-30",9.4348,9.4633,9.3397,9.3682,1468100.0],["2017-12-01",9.3682,9.663,9.3206,9.606,4034201.0],["2017-12-04",9.606,9.663,9.4443,9.4633,1515222.0],["2017-12-05",9.4633,9.5774,9.3587,9.3777,1427221.0],["2017-12-06",9.3777,9.5109,9.3397,9.4918,1587602.0],["2017-12-07",9.4918,9.625,9.4918,9.5584,2351668.0],["2017-12-08",9.5584,9.625,9.4918,9.5394,1643648.0],["2017-12-11",9.5394,9.7106,9.539387702941895,9.6535,2167402.0],["2017-12-12",9.6535,9.7772,9.606,9.6535,2722250.0],["2017-12-13",9.6535,9.7486,9.6155,9.7296,1840315.0],["2017-12-14",9.7296,9.7486,9.6345,9.6916,1243820.0],["2017-12-15",9.6916,9.7201,9.5489,9.5965,1235700.0],["2017-12-18",9.5965,9.6535,9.4062,9.4062,1772200.0],["2017-12-19",9.4062,9.5109,9.406238555908203,9.4823,1051600.0],["2017-12-20",9.4823,9.644,9.4443,9.5584,1808942.0],["2017-12-21",9.5584,9.6345,9.4443,9.4633,2158200.0],["2017-12-22",9.4633,9.5299,9.3111,9.4253,2895220.0],["2017-12-25",9.4253,9.5584,9.3302,9.4633,3761986.0],["2017-12-26",9.4633,9.463302612304688,9.3682,9.4062,1430066.0],["2017-12-27",9.4062,9.4538,9.2636,9.3016,3340906.0],["2017-12-28",9.3016,9.3587,9.2255,9.2636,1895633.0],["2017-12-29",9.2636,9.3302,9.2446,9.3111,1335617.0],["2018-01-02",9.3111,9.4443,9.2826,9.4157,1717932.0],["2018-01-03",9.4157,9.4823,9.3682,9.4538,2292224.0],["2018-01-04",9.4538,9.4918,9.3587,9.3967,2060120.0],["2018-01-05",9.3967,9.4157,9.3206,9.3682,2038284.0],["2018-01-08",9.3682,9.4443,9.3206,9.3397,2885420.0],["2018-01-09",9.3397,9.3967,9.3206,9.3492,2200952.0],["2018-01-10",9.3492,9.3682,8.9212,9.0068,7005357.0],["2018-01-11",9.0068,9.0638,8.7975,8.8831,7709804.0],["2018-01-12",8.8831,8.9022,8.731,8.7975,2998460.0],["2018-01-15",8.7975,8.797544479370117,8.5788,8.6073,3520400.0],["2018-01-16",8.6073,8.6929,8.4361,8.5122,5418963.0],["2018-01-17",8.5122,8.9117,8.512216567993164,8.6073,6644538.0],["2018-01-18",8.6073,8.7785,8.607324600219727,8.7119,3653935.0],["2018-01-19",8.7119,8.7975,8.6454,8.6549,2463100.0],["2018-01-22",8.6549,8.75,8.5883,8.6834,2781100.0],["2018-01-23",8.6834,8.7405,8.6549,8.731,3051262.0],["2018-01-24",8.731,8.7595,8.5978,8.6454,4981605.0],["2018-01-25",8.6454,8.8546,8.645368576049805,8.75,4798219.0],["2018-01-26",8.75,8.8261,8.7119,8.731,3062790.0],["2018-01-29",8.731,8.788,8.5788,8.5883,2407000.0],["2018-01-30",8.5883,8.7119,8.5693,8.6549,2018700.0],["2018-01-31",8.6549,8.6549,8.4932,8.5407,2964700.0],["2018-02-01",8.5407,8.6168,7.913,8.1223,4546053.0],["2018-02-02",8.1223,8.1698,7.894,8.0652,2224250.0],["2018-02-05",8.0652,8.2269,7.875,8.0747,2134853.0],["2018-02-06",8.0747,8.074719429016113,7.875,7.8845,2925693.0],["2018-02-07",7.8845,8.0462,7.6277,7.8274,4086168.0],["2018-02-08",7.8274,8.0177,7.7323,7.9035,1964660.0],["2018-02-09",7.9035,7.9035234451293945,7.5611,7.6372,4578151.0],["2018-02-12",7.6372,8.0842,7.6372,7.8655,2533394.0],["2018-02-13",7.8655,8.0557,7.865479469299316,7.9891,1942000.0],["2018-02-14",7.9891,8.0557,7.913,7.9986,1594737.0],["2018-02-22",7.9986,8.1508,7.998630046844482,8.0842,1135400.0],["2018-02-23",8.0842,8.084228515625,7.875,7.9035,2334181.0],["2018-02-26",7.9035,8.1793,7.9035234451293945,8.1413,3922922.0],["2018-02-27",8.1413,8.4171,8.1223,8.2935,3767924.0],["2018-02-28",8.2935,8.4076,8.1793,8.2935,3199446.0],["2018-03-01",8.2935,8.5503,8.2364,8.4932,5139543.0],["2018-03-02",8.4932,8.7215,8.4076,8.4932,5417424.0],["2018-03-05",8.4932,8.7119,8.4742,8.6073,4420903.0],["2018-03-06",8.6073,8.7119,8.5883,8.6073,2336338.0],["2018-03-07",8.6073,8.6454,8.4742,8.5027,1864100.0],["2018-03-08",8.5027,8.5598,8.4266,8.5217,1650321.0],["2018-03-09",8.5217,8.6454,8.4837,8.6073,3344700.0],["2018-03-12",8.6073,8.8071,8.607324600219727,8.7024,6841933.0],["2018-03-13",8.7024,9.577433586120605,8.702433586120605,9.5774,11304403.0],["2018-03-14",9.5774,10.2432,9.5109,9.8628,35826315.0],["2018-03-15",9.8628,9.862759590148926,9.0353,9.5109,23873224.0],["2018-03-16",9.5109,10.4619,9.4157,10.053,37209816.0],["2018-03-19",10.053,10.05297565460205,9.6535,9.8437,22409211.0],["2018-03-20",9.8437,10.0244,9.5679,9.7296,14631975.0],["2018-03-21",9.7296,9.8913,9.510856628417969,9.5109,17026184.0],["2018-03-22",9.5109,9.5774,9.1494,9.2255,13509691.0],["2018-03-23",9.2255,9.225531578063965,8.4456,8.5598,16086745.0],["2018-03-26",8.5598,8.75,8.3791,8.731,6833273.0],["2018-03-27",8.731,9.1209,8.73096752166748,8.9307,9688779.0],["2018-03-28",8.9307,9.0258,8.7405,8.8261,7454714.0],["2018-03-29",8.8261,9.0068,8.826075553894043,8.9402,8191362.0],["2018-03-30",8.9402,9.0543,8.8736,8.9592,11286424.0],["2018-04-02",8.9592,9.7677,8.959226608276367,9.3682,21478241.0],["2018-04-03",9.3682,9.6821,9.1114,9.5965,19308162.0],["2018-04-04",9.5965,9.596453666687012,9.1685,9.2255,13187750.0],["2018-04-09",9.2255,9.225531578063965,8.8356,8.9022,9938100.0],["2018-04-10",8.9022,9.0163,8.788,8.9402,6131378.0],["2018-04-11",8.9402,8.9878,8.8451,8.8641,6010738.0],["2018-04-12",8.8641,8.9022,8.7595,8.8641,5474641.0],["2018-04-13",8.8641,8.9212,8.769,8.7785,5119054.0],["2018-04-16",8.7785,8.778519630432129,8.5883,8.6168,5443899.0],["2018-04-17",8.6168,8.6929,8.2269,8.2364,8461814.0],["2018-04-18",8.2364,8.4171,8.0177,8.3505,7208441.0],["2018-04-19",8.3505,8.5027,8.322,8.4361,6675117.0],["2018-04-20",8.4361,8.4837,8.1888,8.2174,4925550.0],["2018-04-23",8.2174,8.2649,8.0272,8.1033,3446074.0],["2018-04-24",8.1033,8.4742,8.1032,8.4552,5235709.0],["2018-04-25",8.4552,8.6454,8.3696,8.4932,5974982.0],["2018-04-26",8.4932,8.5407,8.1603,8.2079,4730300.0],["2018-04-27",8.2079,8.6168,8.207870483398438,8.4456,5414400.0],["2018-05-02",8.4456,8.5978,8.3696,8.5217,5121000.0],["2018-05-03",8.5217,8.8261,8.3505,8.731,6893652.0],["2018-05-04",8.731,8.8831,8.7119,8.8261,8405517.0],["2018-05-07",8.8261,9.3967,8.7119,9.0829,16360847.0],["2018-05-08",9.0829,9.5394,9.082869529724121,9.2921,15615051.0],["2018-05-09",9.2921,9.3206,9.0829,9.2921,7362939.0],["2018-05-10",9.2921,9.3777,9.178,9.2826,4575790.0],["2018-05-11",9.2826,9.4823,9.178,9.235,10041202.0],["2018-05-14",9.235,9.4062,8.9973,9.0353,8793002.0],["2018-05-15",9.0353,9.1875,8.9687,9.1114,5645617.0],["2018-05-16",9.1114,9.1875,9.0448,9.0924,4852653.0],["2018-05-17",9.0924,9.3206,9.0448,9.1875,5081067.0],["2018-05-18",9.1875,9.2826,9.1019,9.2541,5829569.0],["2018-05-21",9.2541,9.4633,9.254063606262207,9.2921,7143416.0],["2018-05-22",9.2921,9.3206,9.0829,9.2255,5220895.0],["2018-05-23",9.2255,9.225531578063965,9.0543,9.1019,4391600.0],["2018-05-24",9.1019,9.1685,9.0068,9.0924,2856941.0],["2018-05-25",9.0924,9.3016,9.0353,9.178,4956962.0],["2018-05-28",9.178,9.2255,8.9402,9.0258,3932756.0],["2018-05-29",9.0258,9.0924,8.5883,8.6549,6901905.0],["2018-05-30",8.6549,8.8166,8.36,8.5503,6373651.0],["2018-05-31",8.5503,8.8071,8.550260543823242,8.6929,3447133.0],["2018-06-01",8.6929,8.7215,8.4742,8.6739,2394586.0],["2018-06-04",8.6739,8.788,8.5407,8.5693,3389406.0],["2018-06-05",8.5693,8.75,8.5408,8.7119,3866234.0],["2018-06-06",8.7119,8.8831,8.6359,8.75,4129200.0],["2018-06-07",8.75,8.9402,8.749988555908203,8.7975,3960017.0],["2018-06-08",8.7975,8.922,8.6635,8.7401,2611800.0],["2018-06-11",8.7401,8.740104675292969,8.5008,8.5678,3078998.0],["2018-06-12",8.5678,8.8263,8.5199,8.7592,2644150.0],["2018-06-13",8.7592,8.8071,8.4816,8.5008,4065600.0],["2018-06-14",8.5008,8.500781059265137,8.2232,8.2519,6488633.0],["2018-06-15",8.2519,8.2519,7.9743,8.137,4320180.0],["2018-06-19",8.137,8.137009620666504,7.352,7.6584,6988628.0],["2018-06-20",7.6584,7.8785,7.6105,7.7349,4162034.0],["2018-06-21",7.7349,7.8594,7.6584,7.6775,3178000.0],["2018-06-22",7.6775,7.8402,7.4956,7.8307,3997528.0],["2018-06-25",7.8307,7.9456,7.802,7.8498,2878400.0],["2018-06-26",7.8498,8.2136,7.7062,8.1083,3674609.0],["2018-06-27",8.1083,8.1753,8.0413,8.1179,2347800.0],["2018-06-28",8.1179,8.2232,7.9743,8.0413,2176440.0],["2018-06-29",8.0413,8.2136,8.0221,8.204,2082609.0],["2018-07-02",8.204,8.2519,8.0221,8.1179,2551589.0],["2018-07-03",8.1179,8.1944,7.869,8.0891,3117394.0],["2018-07-04",8.0891,8.1657,7.8785,7.9455,1763911.0],["2018-07-05",7.9455,8.0126,7.6871,7.7158,2355382.0],["2018-07-06",7.7158,7.9647,7.6201,7.8115,2622600.0],["2018-07-09",7.8115,7.9743,7.8115,7.9455,2235500.0],["2018-07-10",7.9455,7.9838,7.8498,7.9743,1613200.0],["2018-07-11",7.9743,7.974268913269043,7.6392,7.6871,3343700.0],["2018-07-12",7.6871,8.0987,7.687079429626465,7.936,4934585.0],["2018-07-13",7.936,7.9455,7.8402,7.9168,1924420.0],["2018-07-16",7.9168,7.9647,7.7732,7.8594,1440150.0],["2018-07-17",7.8594,7.869,7.7349,7.8307,1750800.0],["2018-07-18",7.8307,7.8881,7.7637,7.8115,1759847.0],["2018-07-19",7.8115,7.8498,7.7062,7.8115,1530349.0],["2018-07-20",7.8115,7.8977,7.7158,7.8594,2995549.0],["2018-07-23",7.8594,7.8977,7.7254,7.8594,2618208.0],["2018-07-24",7.8594,8.0221,7.7732,7.9743,4471026.0],["2018-07-25",7.9743,8.0604,7.8785,8.0221,5327754.0],["2018-07-26",8.0221,8.022133827209473,7.9168,7.9551,2606300.0],["2018-07-27",7.9551,7.9647,7.7637,7.8115,2815382.0],["2018-07-30",7.8115,7.8211,7.7158,7.7637,1574900.0],["2018-07-31",7.7637,7.7732,7.6967,7.7637,1679800.0],["2018-08-01",7.7637,7.7924,7.5818,7.6488,2827300.0],["2018-08-02",7.6488,7.6488,7.2372,7.3712,4904414.0],["2018-08-03",7.3712,7.4095,7.1797,7.2467,2582200.0],["2018-08-06",7.2467,7.285,6.9595,6.9787,2631400.0],["2018-08-07",6.9787,7.1031,6.7968,7.0744,2168800.0],["2018-08-08",7.0744,7.084,6.8925,6.95,1484302.0],["2018-08-09",6.95,7.1989,6.8638,7.0457,2801976.0],["2018-08-10",7.0457,7.1318,6.9787,7.0936,1824608.0],["2018-08-13",7.0936,7.1989,6.9117,7.1701,2551940.0],["2018-08-14",7.1701,7.179714202880859,7.0648,7.1797,2081044.0],["2018-08-15",7.1797,7.179714202880859,6.9691,6.9883,1799700.0],["2018-08-16",6.9883,7.0553,6.8159,6.9787,3131500.0],["2018-08-17",6.9787,7.0553,6.95,6.9978,2592299.0],["2018-08-20",6.9978,7.0265,6.8447,6.9883,1618339.0],["2018-08-21",6.9883,7.0744,6.95,7.0265,1390834.0],["2018-08-22",7.0265,7.026546001434326,6.883,6.9021,1519900.0],["2018-08-23",6.9021,6.9595,6.8447,6.9117,1357800.0],["2018-08-24",6.9117,6.9404,6.8159,6.8734,1053700.0],["2018-08-27",6.8734,7.084,6.873378753662109,7.084,2264497.0],["2018-08-28",7.084,7.1031,7.0361,7.0648,1327297.0],["2018-08-29",7.0648,7.1127,6.9978,7.0744,740800.0],["2018-08-30",7.0744,7.1031,6.9595,7.0074,1207700.0],["2018-08-31",7.0074,7.0648,6.9021,7.0074,1593702.0],["2018-09-03",7.0074,7.0265,6.8159,6.8734,2300392.0],["2018-09-04",6.8734,7.0361,6.8255,6.9691,2929247.0],["2018-09-05",6.9691,6.9978,6.8447,6.8925,1996299.0],["2018-09-06",6.8925,6.9404,6.8064,6.8255,1329700.0],["2018-09-07",6.8255,6.95,6.8064,6.8542,1223100.0],["2018-09-10",6.8542,7.1127,6.8447,6.8638,6603654.0],["2018-09-11",6.8638,6.8925,6.6053,6.7202,4167640.0],["2018-09-12",6.7202,6.7585,6.6149,6.7298,2973300.0],["2018-09-13",6.7298,6.8064,6.6723,6.7681,2073242.0],["2018-09-14",6.7681,6.7776,6.701066017150879,6.7011,1816333.0],["2018-09-17",6.7011,6.7968,6.031,6.5575,2840711.0],["2018-09-18",6.5575,6.5862,6.3947,6.567,2418800.0],["2018-09-19",6.567,6.7106,6.4617,6.6053,2619000.0],["2018-09-20",6.6053,6.7298,6.4905,6.5575,2134261.0],["2018-09-21",6.5575,6.7298,6.5383,6.7011,2387907.0],["2018-09-25",6.7011,6.7298,6.6532,6.6723,1147824.0],["2018-09-26",6.6723,6.7106,6.6436,6.6532,947908.0],["2018-09-27",6.6532,6.6628,6.4809,6.5,1388000.0],["2018-09-28",6.5,6.6053,6.500034332275391,6.567,1107912.0],["2018-10-08",6.567,6.5766,6.3947,6.4139,1797051.0],["2018-10-09",6.4139,6.4905,6.3756,6.3947,893250.0],["2018-10-10",6.3947,6.4713,6.3852,6.4235,759612.0],["2018-10-11",6.4235,6.423450946807861,5.8012,5.9257,2675403.0],["2018-10-12",5.9257,6.0022,5.514,5.7342,3337741.0],["2018-10-15",5.7342,5.734198093414307,5.5236,5.5332,3292342.0],["2018-10-16",5.5332,5.5427,5.179,5.2077,3735724.0],["2018-10-17",5.2077,5.3226,5.1694,5.2747,2181472.0],["2018-10-18",5.2747,5.3896,5.1502,5.1981,3260449.0],["2018-10-19",5.1981,5.246,5.0545,5.2077,7890053.0],["2018-10-22",5.2077,5.5044,5.1598,5.4279,6190776.0],["2018-10-23",5.4279,5.4949,5.246,5.3226,3654668.0],["2018-10-24",5.3226,5.4183,5.2556,5.3226,2933807.0],["2018-10-25",5.3226,5.322561264038086,5.0832,5.1981,3333107.0],["2018-10-26",5.1981,5.3417,5.198112487792969,5.2747,2523100.0],["2018-10-29",5.2747,5.3321,5.0832,5.1215,2748051.0],["2018-10-30",5.1215,5.246,5.0354,5.1598,3807400.0],["2018-10-31",5.1598,5.246,5.1215,5.2077,2805100.0],["2018-11-01",5.2077,5.4279,5.207685470581055,5.313,4454912.0],["2018-11-02",5.313,5.4757280349731445,5.312988758087158,5.4757,5232263.0],["2018-11-05",5.4757,5.648,5.4087,5.5427,4643800.0],["2018-11-06",5.5427,5.5715,5.4087,5.5044,3146206.0],["2018-11-07",5.5044,5.5523,5.4374,5.447,3579300.0],["2018-11-08",5.447,5.5236,5.3609,5.3991,2744600.0],["2018-11-09",5.3991,5.4853,5.3609,5.4279,2169740.0],["2018-11-12",5.4279,5.6289,5.3991,5.6097,5697399.0],["2018-11-13",5.6097,5.8874,5.5236,5.8204,6795064.0],["2018-11-14",5.8204,5.8204,5.6768,5.7821,5601531.0],["2018-11-15",5.7821,6.3469,5.7533,6.0693,11322687.0],["2018-11-16",6.0693,6.6723,5.9735,6.4713,35511195.0],["2018-11-19",6.4713,6.471316337585449,6.1458,6.2703,21580691.0],["2018-11-20",6.2703,6.2702836990356445,5.8969,6.0022,12273222.0],["2018-11-21",6.0022,6.1171,5.9065,6.0693,5911750.0],["2018-11-22",6.0693,6.672347068786621,6.0118,6.6723,28722352.0],["2018-11-23",6.6723,7.3425,6.672347068786621,7.3425,68005407.0],["2018-11-26",7.3425,8.0796,6.6628,6.8638,82786002.0],["2018-11-27",6.8638,6.883,6.3852,6.7489,58449191.0],["2018-11-28",6.7489,6.748931407928467,6.2224,6.3277,35672927.0],["2018-11-29",6.3277,6.4905,6.098,6.1267,31220354.0],["2018-11-30",6.1267,6.1554,5.8586,6.0118,22646722.0],["2018-12-03",6.0118,6.4426,6.011814117431641,6.3181,25935678.0],["2018-12-04",6.3181,6.6436,6.232,6.5862,32329371.0],["2018-12-05",6.5862,6.586190700531006,6.2128,6.3469,22377546.0],["2018-12-06",6.3469,6.4617,6.031,6.0693,18756201.0],["2018-12-07",6.0693,6.165,6.031,6.1363,9878880.0],["2018-12-10",6.1363,6.1554,5.9927,6.0693,7561759.0],["2018-12-11",6.0693,6.1458,6.069251537322998,6.1075,6829400.0],["2018-12-12",6.1075,6.5096,6.107543468475342,6.3181,18249134.0],["2018-12-13",6.3181,6.3947,6.1554,6.2703,15382299.0],["2018-12-14",6.2703,6.299,6.031,6.0597,12306536.0],["2018-12-17",6.0597,6.1746,5.9735,6.1267,7375375.0],["2018-12-18",6.1267,6.126689434051514,5.8395,5.9448,10059060.0],["2018-12-19",5.9448,5.9639,5.7916,5.8108,6624188.0],["2018-12-20",5.8108,5.9161,5.7055,5.9065,6690691.0],["2018-12-21",5.9065,5.9161,5.7629,5.8012,5677902.0],["2018-12-24",5.8012,5.8108,5.6959,5.7629,6067546.0],["2018-12-25",5.7629,5.7629170417785645,5.3704,5.5715,8930251.0],["2018-12-26",5.5715,5.7055,5.4949,5.6576,7895230.0],["2018-12-27",5.6576,5.7725,5.4087,5.4183,7849346.0],["2018-12-28",5.4183,5.514,5.38,5.4662,4930536.0],["2019-01-02",5.4662,5.4949,5.38,5.4183,4147302.0],["2019-01-03",5.4183,5.5715,5.418290615081787,5.4757,6059300.0],["2019-01-04",5.4757,5.7151,5.3896,5.7055,9952800.0],["2019-01-07",5.7055,5.7821,5.6289,5.7725,8126800.0],["2019-01-08",5.7725,5.8012,5.7055,5.7342,5122978.0],["2019-01-09",5.7342,6.3086,5.734198093414307,6.165,27993522.0],["2019-01-10",6.165,6.164980888366699,5.9257,5.9544,19226351.0],["2019-01-11",5.9544,6.0118,5.8778,5.9639,8859342.0],["2019-01-14",5.9639,6.098,5.9065,5.9927,9065495.0],["2019-01-15",5.9927,6.098,5.9161,6.0405,11875089.0],["2019-01-16",6.0405,6.2511,5.9065,5.9352,13780327.0],["2019-01-17",5.9352,6.1841,5.8778,6.0214,13587560.0],["2019-01-18",6.0214,6.031,5.8969,5.9735,8734714.0],["2019-01-21",5.9735,6.0214,5.8778,5.9065,7727234.0],["2019-01-22",5.9065,5.9639,5.8778,5.9065,4996940.0],["2019-01-23",5.9065,6.1171,5.8682,6.0788,13498828.0],["2019-01-24",6.0788,6.2703,5.9927,6.0118,17936036.0],["2019-01-25",6.0118,6.6149,5.9448,6.3181,38098332.0],["2019-01-28",6.3181,6.5,6.1171,6.3181,26803198.0],["2019-01-29",6.3181,6.318148136138916,5.6863,5.8491,23698800.0],["2019-01-30",5.8491,5.8586,5.6002,5.648,12380154.0],["2019-01-31",5.648,5.7725,5.4566,5.5715,8922400.0],["2019-02-01",5.5715,5.7438,5.571457862854004,5.7342,6610322.0],["2019-02-11",5.7342,5.8874,5.734198093414307,5.8874,7871988.0],["2019-02-12",5.8874,6.0693,5.8491,6.0597,12475588.0],["2019-02-13",6.0597,6.3181,6.0214,6.1937,15251186.0],["2019-02-14",6.1937,6.3564,6.1075,6.1746,15872741.0],["2019-02-15",6.1746,6.2224,6.0788,6.1937,10569273.0],["2019-02-18",6.1937,6.3852,6.193699359893799,6.366,17724541.0],["2019-02-19",6.366,6.4522,6.1458,6.3086,17496983.0],["2019-02-20",6.3086,6.3373,6.1363,6.2416,11814282.0],["2019-02-21",6.2416,6.3947,6.1841,6.2511,19344689.0],["2019-02-22",6.2511,6.567,6.2416,6.4809,21113881.0],["2019-02-25",6.4809,6.883,6.480888366699219,6.8159,30568158.0],["2019-02-26",6.8159,6.9691,6.6149,6.7585,28278445.0],["2019-02-27",6.7585,6.9117,6.7106,6.8734,19921004.0],["2019-02-28",6.8734,6.8734,6.7202,6.7968,15573912.0],["2019-03-01",6.7968,6.8255,6.567,6.6819,13298962.0],["2019-03-04",6.6819,6.9308,6.6628,6.7968,19287654.0],["2019-03-05",6.7968,7.1797,6.7394,7.1414,27068914.0],["2019-03-06",7.1414,7.218,6.9404,7.1701,24366120.0],["2019-03-07",7.1701,7.3329,6.9978,7.285,33727217.0],["2019-03-08",7.285,7.2850165367126465,6.8064,6.8447,23659868.0],["2019-03-11",6.8447,7.2276,6.844660758972168,7.2276,20355002.0],["2019-03-12",7.2276,7.4956,7.1893,7.4286,27608740.0],["2019-03-13",7.4286,7.7445,7.1414,7.218,32392303.0],["2019-03-14",7.218,7.2659,6.8159,6.9404,19813227.0],["2019-03-15",6.9404,7.1127,6.9308,7.0265,14994018.0],["2019-03-18",7.0265,7.4573,7.026546001434326,7.2276,21006574.0],["2019-03-19",7.2276,7.285,7.1127,7.2563,16286857.0],["2019-03-20",7.2563,7.2563,6.9787,7.1606,15969867.0],["2019-03-21",7.1606,7.3807,7.1414,7.2467,20811726.0],["2019-03-22",7.2467,7.5148,7.1414,7.4765,27347085.0],["2019-03-25",7.4765,7.476475238800049,7.1414,7.1893,21410283.0],["2019-03-26",7.1893,7.2467,6.8159,6.8447,20498654.0],["2019-03-27",6.8447,6.9212,6.6628,6.8064,12610599.0],["2019-03-28",6.8064,6.8638,6.6915,6.7011,10899612.0],["2019-03-29",6.7011,6.8542,6.5766,6.8255,13415672.0],["2019-04-01",6.8255,7.007401466369629,6.825514793395996,7.0074,15215683.0],["2019-04-02",7.0074,7.1318,6.9117,7.0457,15070347.0],["2019-04-03",7.0457,7.084,6.95,7.0553,12752711.0],["2019-04-04",7.0553,7.218,6.9978,7.1414,16647992.0],["2019-04-08",7.1414,7.2276,6.883,6.9595,17285879.0],["2019-04-09",6.9595,7.1989,6.9212,7.1606,17018182.0],["2019-04-10",7.1606,7.160568714141846,6.9595,7.0361,12766469.0],["2019-04-11",7.0361,7.1701,6.8734,6.8925,11830473.0],["2019-04-12",6.8925,6.95,6.7585,6.8159,8039599.0],["2019-04-15",6.8159,6.9404,6.8064,6.8447,8035000.0],["2019-04-16",6.8447,6.9308,6.7106,6.9212,9318400.0],["2019-04-17",6.9212,7.0648,6.8925,6.9978,12769573.0],["2019-04-18",6.9978,7.1031,6.8925,6.9117,11108057.0],["2019-04-19",6.9117,6.9404,6.8064,6.9404,7396370.0],["2019-04-22",6.9404,6.9691,6.7298,6.7872,10939232.0],["2019-04-23",6.7872,6.8351,6.6819,6.6915,7537400.0],["2019-04-24",6.6915,6.7489,6.6149,6.7106,6750684.0],["2019-04-25",6.7106,6.7202,6.3852,6.4043,9200402.0],["2019-04-26",6.4043,6.4235,6.2703,6.3181,5583436.0],["2019-05-06",6.3181,6.318148136138916,5.4566,5.5044,8328639.0],["2019-05-07",5.5044,5.6193,5.5044474601745605,5.6002,5612200.0],["2019-05-08",5.6002,5.6576,5.4757,5.5619,3549400.0],["2019-05-09",5.5619,5.6768,5.5044,5.5715,4028400.0],["2019-05-10",5.5715,5.7342,5.514,5.7151,5976446.0],["2019-05-13",5.7151,5.7151,5.6098,5.6672,3828934.0],["2019-05-14",5.6672,5.6768,5.5619,5.5906,3134500.0],["2019-05-15",5.5906,5.6863,5.590603828430176,5.6672,3929900.0],["2019-05-16",5.6672,5.8586,5.667187690734863,5.8491,6525588.0],["2019-05-17",5.8491,5.849073886871338,5.5619,5.6002,5597900.0],["2019-05-20",5.6002,5.600176811218262,5.4374,5.5523,4538200.0],["2019-05-21",5.5523,5.648,5.514,5.6385,3237000.0],["2019-05-22",5.6385,5.648,5.5332,5.5715,2779672.0],["2019-05-23",5.5715,5.5906,5.4279,5.4662,3274400.0],["2019-05-24",5.4662,5.5044,5.38,5.4374,2728300.0],["2019-05-27",5.4374,5.581,5.4279,5.5715,2932614.0],["2019-05-28",5.5715,5.6193,5.5427,5.5619,3641908.0],["2019-05-29",5.5619,5.581,5.523592948913574,5.5236,2722300.0],["2019-05-30",5.5236,5.523592948913574,5.3896,5.447,3311300.0],["2019-05-31",5.447,5.4853,5.4087,5.4183,2571700.0],["2019-06-03",5.4183,5.4662,5.2843,5.3321,3164300.0],["2019-06-04",5.3321,5.3609,5.2843,5.2938,2254300.0],["2019-06-05",5.2938,5.447,5.2843,5.3417,3083668.0],["2019-06-06",5.3417,5.3611,5.2062,5.2256,3131590.0],["2019-06-10",5.2256,5.3127,5.225583553314209,5.2836,2284590.0],["2019-06-11",5.2836,5.4675,5.2836,5.4482,3334728.0],["2019-06-12",5.4482,5.4869,5.3804,5.3901,3435158.0],["2019-06-13",5.3901,5.4482,5.3804,5.4288,3189658.0],["2019-06-14",5.4288,5.4675,5.274,5.2836,3091822.0],["2019-06-17",5.2836,5.3224,5.2256,5.2836,2425658.0],["2019-06-18",5.2836,5.3127,5.2256,5.2546,2418274.0],["2019-06-19",5.2546,5.3901,5.254613399505615,5.303,3464425.0],["2019-06-20",5.303,5.3998,5.2546,5.3707,4371700.0],["2019-06-21",5.3707,5.4675,5.370738506317139,5.4482,6079254.0],["2019-06-24",5.4482,5.4772,5.3901,5.4385,2627820.0],["2019-06-25",5.4385,5.4578,5.2836,5.3707,3800540.0],["2019-06-26",5.3707,5.4094,5.332,5.3707,1906256.0],["2019-06-27",5.3707,5.4094,5.3417,5.3514,3563600.0],["2019-06-28",5.3514,5.3707,5.2159,5.2449,3990462.0],["2019-07-01",5.2449,5.3998,5.244936943054199,5.3998,4981218.0],["2019-07-02",5.3998,5.4675,5.3611,5.4578,6033900.0],["2019-07-03",5.4578,5.457831382751465,5.3901,5.4191,3745600.0],["2019-07-04",5.4191,5.5449,5.3417,5.3804,4771000.0],["2019-07-05",5.3804,5.3998,5.332,5.3514,3067641.0],["2019-07-08",5.3514,5.3514,5.1578,5.1578,6160148.0],["2019-07-09",5.1578,5.1772,5.1191,5.1578,2515952.0],["2019-07-10",5.1578,5.1675,5.0901,5.1095,2631602.0],["2019-07-11",5.1095,5.1578,5.0998,5.1288,1781382.0],["2019-07-12",5.1288,5.1482,5.0804,5.1191,2040808.0],["2019-07-15",5.1191,5.1578,5.0514,5.1385,3076296.0],["2019-07-16",5.1385,5.1675,5.1095,5.1578,1793502.0],["2019-07-17",5.1578,5.1869,5.1385,5.1482,2150508.0],["2019-07-18",5.1482,5.148166656494141,5.032,5.0998,3655500.0],["2019-07-19",5.0998,5.1288,5.0417,5.0998,2909125.0],["2019-07-22",5.0998,5.0998,4.8482,4.8869,3849808.0],["2019-07-23",4.8869,4.9256,4.886888027191162,4.9062,2248783.0],["2019-07-24",4.9062,4.974,4.9062,4.9256,2326513.0],["2019-07-25",4.9256,4.9353,4.8966,4.9159,1989028.0],["2019-07-26",4.9159,4.9256,4.8869,4.9062,2274711.0],["2019-07-29",4.9062,4.9256,4.8772,4.8966,1657700.0],["2019-07-30",4.8966,4.9837,4.8772,4.9256,2772518.0],["2019-07-31",4.9256,5.0708,4.8966,5.003,4568560.0],["2019-08-01",5.003,5.1191,4.9256,5.0998,6022313.0],["2019-08-02",5.0998,5.4191,5.099781513214111,5.1482,13826472.0],["2019-08-05",5.1482,5.148166656494141,4.8869,4.945,8194800.0],["2019-08-06",4.945,4.944950103759766,4.6933,4.7708,6327602.0],["2019-08-07",4.7708,4.8288,4.7514,4.7998,2981818.0],["2019-08-08",4.7998,4.8772,4.7804,4.8191,2695472.0],["2019-08-09",4.8191,4.8482,4.7321,4.7611,1926108.0],["2019-08-12",4.7611,4.7998,4.7224,4.7998,1911408.0],["2019-08-13",4.7998,4.799795150756836,4.674,4.703,1765100.0],["2019-08-14",4.703,4.7804,4.703024864196777,4.7224,1840128.0],["2019-08-15",4.7224,4.7611,4.5579,4.7321,2052930.0],["2019-08-16",4.7321,4.8579,4.7127,4.7998,2746700.0],["2019-08-19",4.7998,4.9546,4.799795150756836,4.9159,3144339.0],["2019-08-20",4.9159,4.9546,4.8869,4.9256,2346702.0],["2019-08-21",4.9256,4.9353,4.8772,4.8966,1773528.0],["2019-08-22",4.8966,4.945,4.8772,4.9159,2160000.0],["2019-08-23",4.9159,4.945,4.8579,4.8869,1977400.0],["2019-08-26",4.8869,4.886888027191162,4.703,4.8385,2260500.0],["2019-08-27",4.8385,4.9353,4.8095,4.8966,4789400.0],["2019-08-28",4.8966,4.9933,4.8869,4.9062,3392302.0],["2019-08-29",4.9062,5.274,4.8869,5.0901,10417900.0],["2019-08-30",5.0901,5.1675,4.9159,4.9546,5092200.0],["2019-09-02",4.9546,5.0998,4.9353,5.0708,4376252.0],["2019-09-03",5.0708,5.1578,5.0127,5.0804,3476000.0],["2019-09-04",5.0804,5.080428123474121,5.003,5.0611,3628340.0],["2019-09-05",5.0611,5.1385,5.0514,5.0611,5474916.0],["2019-09-06",5.0611,5.1095,5.0514,5.0804,2848820.0],["2019-09-09",5.0804,5.2353,5.080428123474121,5.2159,5685178.0],["2019-09-10",5.2159,5.215906143188477,5.1288,5.1966,5070106.0],["2019-09-11",5.1966,5.2353,5.1578,5.1772,2660626.0],["2019-09-12",5.1772,5.2159,5.1578,5.1966,2820220.0],["2019-09-16",5.1966,5.2159,5.1772,5.1966,2680744.0],["2019-09-17",5.1966,5.196552276611328,5.0127,5.032,3993466.0],["2019-09-18",5.032,5.0708,4.9933,5.0127,2257100.0],["2019-09-19",5.0127,5.0417,4.9837,5.032,1806600.0],["2019-09-20",5.032,5.2353,5.032,5.1966,8106440.0],["2019-09-23",5.1966,5.196552276611328,5.003,5.0417,4879321.0],["2019-09-24",5.0417,5.544924736022949,5.041719913482666,5.5449,13920753.0],["2019-09-25",5.5449,5.544924736022949,5.3224,5.3514,16393222.0],["2019-09-26",5.3514,5.3707,5.1288,5.2062,8105006.0],["2019-09-27",5.2062,5.2449,5.1675,5.1966,4377400.0],["2019-09-30",5.1966,5.2159,5.032,5.0417,4155800.0],["2019-10-08",5.0417,5.1482,5.003,5.0127,2916000.0],["2019-10-09",5.0127,5.0708,4.974,5.0708,2277100.0],["2019-10-10",5.0708,5.0998,5.032,5.0901,1948260.0],["2019-10-11",5.0901,5.1288,5.0611,5.0901,2322600.0],["2019-10-14",5.0901,5.5352,5.0901055335998535,5.2836,8774546.0],["2019-10-15",5.2836,5.3901,5.1482,5.332,7248402.0],["2019-10-16",5.332,5.332030773162842,5.2353,5.2836,3578300.0],["2019-10-17",5.2836,5.3417,5.2449,5.3224,3623002.0],["2019-10-18",5.3224,5.3611,5.1869,5.1966,3234500.0],["2019-10-21",5.1966,5.2449,5.0708,5.1191,1858000.0],["2019-10-22",5.1191,5.2449,5.11913537979126,5.2256,2402700.0],["2019-10-23",5.2256,5.3901,5.225583553314209,5.2836,5240664.0],["2019-10-24",5.2836,5.4675,5.2256,5.332,4357100.0],["2019-10-25",5.332,5.3611,5.274,5.332,2570400.0],["2019-10-28",5.332,5.5449,5.2933,5.4869,7311802.0],["2019-10-29",5.4869,5.4965,5.3901,5.3998,3954002.0],["2019-10-30",5.3998,5.399769306182861,5.2449,5.2836,5198970.0],["2019-10-31",5.2836,5.3804,5.2643,5.303,3304900.0],["2019-11-01",5.303,5.332,5.2353,5.3127,2355300.0],["2019-11-04",5.3127,5.3804,5.2546,5.274,2184402.0],["2019-11-05",5.274,5.303,5.2062,5.2159,2666400.0],["2019-11-06",5.2159,5.2449,5.0901,5.1095,3434502.0],["2019-11-07",5.1095,5.2546,5.0514,5.2353,2855700.0],["2019-11-08",5.2353,5.3224,5.2256,5.2353,1983000.0],["2019-11-11",5.2353,5.2353,5.0998,5.1385,2341600.0],["2019-11-12",5.1385,5.1772,5.0611,5.1191,1841744.0],["2019-11-13",5.1191,5.1578,5.0804,5.0998,1842200.0],["2019-11-14",5.0998,5.1288,5.0417,5.0611,1795300.0],["2019-11-15",5.0611,5.1191,4.8385,4.9546,2353900.0],["2019-11-18",4.9546,4.9933,4.9159,4.974,1846840.0],["2019-11-19",4.974,5.0514,4.9546,5.0417,1149701.0],["2019-11-20",5.0417,5.1095,5.012688636779785,5.0127,1778400.0],["2019-11-21",5.0127,5.0417,4.9643,4.9933,1348300.0],["2019-11-22",4.9933,5.032,4.9159,4.945,2089702.0],["2019-11-25",4.945,5.0224,4.8966,4.9353,1961600.0],["2019-11-26",4.9353,5.0804,4.8869,5.0611,4834818.0],["2019-11-27",5.0611,5.1191,5.003,5.003,1995897.0],["2019-11-28",5.003,5.0708,4.9933,5.032,1496040.0],["2019-11-29",5.032,5.0804,4.974,5.0611,2880800.0],["2019-12-02",5.0611,5.0998,5.0514,5.0804,1565400.0],["2019-12-03",5.0804,5.1578,5.0514,5.1288,3886104.0],["2019-12-04",5.1288,5.3127,5.1191,5.2159,6138144.0],["2019-12-05",5.2159,5.2546,5.1869,5.2256,3137887.0],["2019-12-06",5.2256,5.2643,5.1869,5.2643,2577058.0],["2019-12-09",5.2643,5.3224,5.235259056091309,5.2353,1689500.0],["2019-12-10",5.2353,5.2353,5.1675,5.2159,2840802.0],["2019-12-11",5.2159,5.2643,5.1675,5.1966,1911532.0],["2019-12-12",5.1966,5.2062,5.1288,5.1482,1983400.0],["2019-12-13",5.1482,5.3707,5.148166656494141,5.2159,4896102.0],["2019-12-16",5.2159,5.3224,5.2062,5.2836,5416181.0],["2019-12-17",5.2836,5.3224,5.2353,5.3224,8321140.0],["2019-12-18",5.3224,5.4385,5.2643,5.2933,8713300.0],["2019-12-19",5.2933,5.3611,5.2449,5.3127,3916224.0],["2019-12-20",5.3127,5.3417,5.274,5.2836,3317400.0],["2019-12-23",5.2836,5.2836456298828125,5.1869,5.1966,3049140.0],["2019-12-24",5.1966,5.3224,5.1772,5.3127,4858983.0],["2019-12-25",5.3127,5.3224,5.2643,5.2933,2798108.0],["2019-12-26",5.2933,5.303,5.2256,5.274,2524400.0],["2019-12-27",5.274,5.303,5.2256,5.274,2942415.0],["2019-12-30",5.274,5.274,5.1869,5.2643,3027600.0],["2019-12-31",5.2643,5.4675,5.2449,5.4191,9617251.0],["2020-01-02",5.4191,5.4869,5.3804,5.4191,6429516.0],["2020-01-03",5.4191,5.4578,5.3998,5.4385,5465900.0],["2020-01-06",5.4385,5.4965,5.3804,5.4675,6710217.0],["2020-01-07",5.4675,5.5062,5.4191,5.4675,5406009.0],["2020-01-08",5.4675,5.8836,5.3901,5.6901,22071190.0],["2020-01-09",5.6901,5.7772,5.5836,5.6901,10218318.0],["2020-01-10",5.6901,5.7578,5.6223,5.6707,6237490.0],["2020-01-13",5.6707,5.7191,5.6127,5.6901,5234052.0],["2020-01-14",5.6901,5.8739,5.661,5.7772,8212802.0],["2020-01-15",5.7772,5.7771711349487305,5.6127,5.6514,5102483.0],["2020-01-16",5.6514,5.6901,5.5256,5.5449,5249600.0],["2020-01-17",5.5449,5.5836,5.4675,5.4869,4493555.0],["2020-01-20",5.4869,5.5159,5.4191,5.5062,4336204.0],["2020-01-21",5.5062,5.5643,5.4578,5.4675,3360814.0],["2020-01-22",5.4675,5.4772,5.2933,5.4385,4185024.0],["2020-01-23",5.4385,5.5062,5.2256,5.303,4578010.0],["2020-02-03",5.303,5.302999496459961,4.7804,4.7804,6809100.0],["2020-02-04",4.7804,4.8772,4.5966,4.8385,5354350.0],["2020-02-05",4.8385,5.0224,4.8191,4.9546,5551496.0],["2020-02-06",4.9546,4.9933,4.8772,4.9546,6712787.0],["2020-02-07",4.9546,4.974,4.8385,4.9159,5958137.0],["2020-02-10",4.9159,5.0224,4.8675,5.0224,5516236.0],["2020-02-11",5.0224,5.0224,4.9546,4.9546,3966402.0],["2020-02-12",4.9546,5.0127,4.9353,5.003,3168402.0],["2020-02-13",5.003,5.0224,4.8966,4.9159,3321506.0],["2020-02-14",4.9159,4.945,4.8675,4.8966,2785600.0],["2020-02-17",4.8966,5.032,4.8869,5.0224,5062006.0],["2020-02-18",5.0224,5.0998,5.003,5.0804,5099388.0],["2020-02-19",5.0804,5.2449,5.0514,5.1772,7139120.0],["2020-02-20",5.1772,5.303,5.1288,5.2643,5565021.0],["2020-02-21",5.2643,5.332,5.2449,5.274,5620361.0],["2020-02-24",5.274,5.303,5.1675,5.274,5758202.0],["2020-02-25",5.274,5.273967742919922,4.9837,5.2062,7242192.0],["2020-02-26",5.2062,5.2449,5.0998,5.1578,5826938.0],["2020-02-27",5.1578,5.2353,5.1095,5.1869,4856406.0],["2020-02-28",5.1869,5.186874866485596,4.8966,4.9256,8252400.0],["2020-03-02",4.9256,5.274,4.8675,5.1869,8534274.0],["2020-03-03",5.1869,5.3127,5.1288,5.1772,6860591.0],["2020-03-04",5.1772,5.1772,5.0804,5.1675,3697259.0],["2020-03-05",5.1675,5.2546,5.1675,5.2449,6586670.0],["2020-03-06",5.2449,5.7191,5.244936943054199,5.5062,17755904.0],["2020-03-09",5.5062,5.506216049194336,5.3127,5.3707,11428909.0],["2020-03-10",5.3707,5.3901,5.1578,5.3901,8385814.0],["2020-03-11",5.3901,5.4578,5.322352409362793,5.3224,6078614.0],["2020-03-12",5.3224,5.322352409362793,5.1095,5.1675,5488200.0],["2020-03-13",5.1675,5.167520999908447,4.8191,5.0224,5510600.0],["2020-03-16",5.0224,5.1095,4.8385,4.8385,5409100.0],["2020-03-17",4.8385,4.9353,4.6643,4.8385,5888300.0],["2020-03-18",4.8385,4.9353,4.7708,4.7901,3503100.0],["2020-03-19",4.7901,4.8191,4.645,4.7804,3963102.0],["2020-03-20",4.7804,4.8675,4.7514,4.8385,2501380.0],["2020-03-23",4.8385,4.838502407073975,4.645,4.6546,3917900.0],["2020-03-24",4.6546,4.7998,4.654640197753906,4.7804,3396400.0],["2020-03-25",4.7804,4.8869,4.7804,4.8288,4935999.0],["2020-03-26",4.8288,4.828825950622559,4.7417,4.7514,2883695.0],["2020-03-27",4.7514,4.9643,4.75140905380249,4.8772,5409722.0],["2020-03-30",4.8772,4.87721061706543,4.6933,4.7417,4540702.0],["2020-03-31",4.7417,4.8095,4.7127,4.7224,2339600.0],["2020-04-01",4.7224,4.8191,4.7127,4.7321,4300600.0],["2020-04-02",4.7321,4.8869,4.6256,4.8675,6933526.0],["2020-04-03",4.8675,5.2256,4.7901,4.9256,11311602.0],["2020-04-07",4.9256,4.9643,4.8675,4.9546,8745442.0],["2020-04-08",4.9546,4.954626560211182,4.8482,4.8772,5339200.0],["2020-04-09",4.8772,4.9159,4.857856273651123,4.8579,4219088.0],["2020-04-10",4.8579,4.8772,4.7417,4.7611,4423490.0],["2020-04-13",4.7611,4.7611,4.6933,4.7224,2839902.0],["2020-04-14",4.7224,4.7901177406311035,4.722378730773926,4.7901,1786406.0],["2020-04-15",4.7901,4.7901177406311035,4.6837,4.6933,3603200.0],["2020-04-16",4.6933,4.7127,4.6643,4.703,2179340.0],["2020-04-17",4.703,5.1772,4.703024864196777,5.1772,5937302.0],["2020-04-20",5.1772,5.6998,5.1771979331970215,5.6998,47855773.0],["2020-04-21",5.6998,6.2707,5.5449,6.0191,93379422.0],["2020-04-22",6.0191,6.019097328186035,5.4675,5.6707,54796353.0],["2020-04-23",5.6707,5.670724868774414,5.332,5.3611,46356733.0],["2020-04-24",5.3611,5.603,5.2546,5.332,33450905.0],["2020-04-27",5.332,5.332030773162842,5.0804,5.1288,25769347.0],["2020-04-28",5.1288,5.2449,4.7127,4.8869,23287058.0],["2020-04-29",4.8869,4.9159,4.7708,4.7998,15780840.0],["2020-04-30",4.7998,5.1191,4.799795150756836,5.0708,24084026.0],["2020-05-06",5.0708,5.070750713348389,4.9159,5.003,14496782.0],["2020-05-07",5.003,5.0611,4.9353,4.945,11744500.0],["2020-05-08",4.945,5.0127,4.9159,4.9643,11225030.0],["2020-05-11",4.9643,4.964303970336914,4.8095,4.8579,14341480.0],["2020-05-12",4.8579,5.0708,4.8095,4.974,13187210.0],["2020-05-13",4.974,5.0224,4.8869,4.9643,9674720.0],["2020-05-14",4.9643,4.964303970336914,4.8675,4.8772,7171392.0],["2020-05-15",4.8772,4.9353,4.8385,4.8966,8004600.0],["2020-05-18",4.8966,4.896564960479736,4.8288,4.8385,6086200.0],["2020-05-19",4.8385,4.8869,4.8385,4.8772,4364314.0],["2020-05-20",4.8772,4.87721061706543,4.7901,4.7998,7525240.0],["2020-05-21",4.7998,4.8191,4.7127,4.7417,6192710.0],["2020-05-22",4.7417,4.8095,4.6546,4.7611,6015404.0],["2020-05-25",4.7611,4.761087417602539,4.6837,4.7224,3613200.0],["2020-05-26",4.7224,4.7901177406311035,4.722378730773926,4.7901,4054716.0],["2020-05-27",4.7901,4.7998,4.7514,4.7708,3146188.0],["2020-05-28",4.7708,4.974,4.7611,4.8579,7648996.0],["2020-05-29",4.8579,4.857856273651123,4.7804,4.8191,3824820.0],["2020-06-01",4.8191,4.9256,4.7998,4.8966,5735076.0],["2020-06-02",4.8966,4.9513,4.8634,4.8731,7300440.0],["2020-06-03",4.8731,4.9024,4.8536,4.8634,5295980.0],["2020-06-04",4.8634,4.8927,4.8341,4.8634,4138382.0],["2020-06-05",4.8634,4.8731,4.8243,4.8634,4165000.0],["2020-06-08",4.8634,4.9024,4.8243,4.8341,4664875.0],["2020-06-09",4.8341,4.961,4.834063529968262,4.8731,5567575.0],["2020-06-10",4.8731,4.873126983642578,4.7852,4.8438,4380100.0],["2020-06-11",4.8438,5.0684,4.84382963180542,4.9708,15567197.0],["2020-06-12",4.9708,4.970784664154053,4.7852,4.922,6925040.0],["2020-06-15",4.922,4.921955585479736,4.8341,4.8438,6908800.0],["2020-06-16",4.8438,4.9122,4.8438,4.8731,7121068.0],["2020-06-17",4.8731,4.8829,4.8243,4.8634,5362533.0],["2020-06-18",4.8634,4.8634,4.834063529968262,4.8341,4852200.0],["2020-06-19",4.8341,4.8634,4.8145,4.8438,4125506.0],["2020-06-22",4.8438,5.0098,4.8341,4.9513,13333615.0],["2020-06-23",4.9513,4.9708,4.8829,4.9122,7805114.0],["2020-06-24",4.9122,4.9317,4.8829,4.9024,3809714.0],["2020-06-29",4.9024,4.902423858642578,4.8341,4.8829,3803800.0],["2020-06-30",4.8829,4.922,4.8634,4.8731,3831627.0],["2020-07-01",4.8731,4.9317,4.8731,4.9024,5165401.0],["2020-07-02",4.9024,4.9415,4.8438,4.9317,7687890.0],["2020-07-03",4.9317,5.2149,4.9317,5.0391,18727654.0],["2020-07-06",5.0391,5.2735,5.0196,5.2149,18394269.0],["2020-07-07",5.2149,5.3224,5.1466,5.1856,18363313.0],["2020-07-08",5.1856,5.4591,5.1368,5.3614,18785131.0],["2020-07-09",5.3614,5.4493,5.3224,5.4102,13063715.0],["2020-07-10",5.4102,5.4395,5.2345,5.2442,15279720.0],["2020-07-13",5.2442,5.3907,5.244226455688477,5.3712,12574596.0],["2020-07-14",5.3712,5.4688,5.2638,5.3907,13613310.0],["2020-07-15",5.3907,5.4493,5.2833,5.3517,10345235.0],["2020-07-16",5.3517,5.3712,5.0782,5.1173,11477938.0],["2020-07-17",5.1173,5.1954,5.0391,5.1368,6729998.0],["2020-07-20",5.1368,5.2931,5.136803150177002,5.254,8576016.0],["2020-07-21",5.254,5.42,5.2345,5.2638,7702300.0],["2020-07-22",5.2638,5.3028,5.2052,5.2247,6577595.0],["2020-07-23",5.2247,5.2345,4.9806,5.2149,10669351.0],["2020-07-24",5.2149,5.3028,5.0294,5.0489,11128000.0],["2020-07-27",5.0489,5.127,4.9415,5.0391,7790477.0],["2020-07-28",5.0391,5.127,5.0391,5.1075,5296402.0],["2020-07-29",5.1075,5.1563,5.0391,5.1466,4742291.0],["2020-07-30",5.1466,5.2247,5.1173,5.1856,5627477.0],["2020-07-31",5.1856,5.2345,5.1173,5.2149,5270881.0],["2020-08-03",5.2149,5.3224,5.2149,5.3224,7969123.0],["2020-08-04",5.3224,5.3224,5.2345,5.2638,4268100.0],["2020-08-05",5.2638,5.3321,5.1856,5.3126,6280003.0],["2020-08-06",5.3126,5.3419,5.2149,5.3028,6715962.0],["2020-08-07",5.3028,5.5567,5.2345,5.4395,16421525.0],["2020-08-10",5.4395,5.5177,5.3712,5.4688,9585954.0],["2020-08-11",5.4688,5.6056,5.4005,5.5372,11272254.0],["2020-08-12",5.5372,6.0353,5.4884,5.7911,26220968.0],["2020-08-13",5.7911,5.9083,5.6837,5.879,14240834.0],["2020-08-14",5.879,6.045,5.8204,5.8888,15083921.0],["2020-08-17",5.8888,6.4552,5.8106,6.2989,31700892.0],["2020-08-18",6.2989,6.4357,6.1817,6.3868,23648717.0],["2020-08-19",6.3868,6.5821,6.2403,6.5528,26273781.0],["2020-08-20",6.5528,6.67,6.3575,6.465,17902979.0],["2020-08-21",6.465,6.5235,6.0841,6.3771,20591752.0],["2020-08-24",6.3771,6.4942,6.2989,6.3771,14837699.0],["2020-08-25",6.3771,6.7189,6.2794,6.631,19942013.0],["2020-08-26",6.631,6.9142,6.6017,6.631,25348252.0],["2020-08-27",6.631,6.6993,6.5138,6.5919,11209417.0],["2020-08-28",6.5919,6.591905117034912,5.9864,6.0743,35973020.0],["2020-08-31",6.0743,6.6603,6.074317932128906,6.6603,21105140.0],["2020-09-01",6.6603,7.0314,6.660265922546387,6.9728,35868568.0],["2020-09-02",6.9728,6.9727702140808105,6.797,6.8556,14958253.0],["2020-09-03",6.8556,7.2071,6.7384,7.0314,17337485.0],["2020-09-04",7.0314,7.2071,6.7775,6.8263,12667038.0],["2020-09-07",6.8263,7.2755,6.7482,7.0607,16936720.0],["2020-09-08",7.0607,7.256,6.9435,7.1583,16469500.0],["2020-09-09",7.1583,7.158320426940918,6.8068,6.8263,11248142.0],["2020-09-10",6.8263,6.9142,6.5138,6.5821,12336358.0],["2020-09-11",6.5821,6.9435,6.4649,6.9142,9116108.0],["2020-09-14",6.9142,7.0607,6.7482,6.9239,8812377.0],["2020-09-15",6.9239,7.0118,6.7579,6.7775,5910370.0],["2020-09-16",6.7775,6.9825,6.7579,6.836,6477125.0],["2020-09-17",6.836,6.8849,6.7384,6.7482,5739568.0],["2020-09-18",6.7482,6.8556,6.6212,6.7482,9153000.0],["2020-09-21",6.7482,7.1876,6.748157501220703,6.9728,14010302.0],["2020-09-22",6.9728,7.0314,6.8068,6.8946,9683702.0],["2020-09-23",6.8946,7.0118,6.797,6.8946,7568700.0],["2020-09-24",6.8946,6.9239,6.7286,6.7579,5785764.0],["2020-09-25",6.7579,6.8849,6.5235,6.631,10680700.0],["2020-09-28",6.631,6.7091,6.3673,6.4357,11024748.0],["2020-09-29",6.4357,6.4942,6.2501,6.3185,9119002.0],["2020-09-30",6.3185,6.4649,6.2794,6.3575,5547100.0],["2020-10-09",6.3575,6.8653,6.3478,6.6993,9261327.0],["2020-10-12",6.6993,6.8263,6.5626,6.6114,10685807.0],["2020-10-13",6.6114,6.6505,6.4942,6.6114,6351125.0],["2020-10-14",6.6114,6.6407,6.3868,6.5235,5976500.0],["2020-10-15",6.5235,6.5724,6.3673,6.3868,5234602.0],["2020-10-16",6.3868,6.4649,6.2794,6.3478,4934000.0],["2020-10-19",6.3478,6.4649,6.3087,6.338,4603708.0],["2020-10-20",6.338,6.4259,6.172,6.3966,5920616.0],["2020-10-21",6.3966,6.5138,6.2892,6.3575,4273800.0],["2020-10-22",6.3575,6.3771,6.172,6.2989,4639615.0],["2020-10-23",6.2989,6.4357,6.2403,6.2501,4506400.0],["2020-10-26",6.2501,6.3478,6.172,6.2403,3589600.0],["2020-10-27",6.2403,6.2892,6.0646,6.1817,5625180.0],["2020-10-28",6.1817,6.2501,6.1134,6.1817,5661040.0],["2020-10-29",6.1817,6.2306,6.0743,6.0938,6744100.0],["2020-10-30",6.0938,6.1817,5.9376,5.9767,6351300.0],["2020-11-02",5.9767,6.0353,5.8888,5.9083,4592408.0],["2020-11-03",5.9083,6.4161,5.908300399780273,6.2403,10158872.0],["2020-11-04",6.2403,6.3185,6.1036,6.2013,4433069.0],["2020-11-05",6.2013,6.2794,6.1524,6.2208,4565800.0],["2020-11-06",6.2208,6.3478,6.1231,6.2306,6811359.0],["2020-11-09",6.2306,6.2989,6.230571269989014,6.2501,5606300.0],["2020-11-10",6.2501,6.7579,6.2013,6.6896,11742325.0],["2020-11-11",6.6896,6.6896,6.4845,6.4942,6519400.0],["2020-11-12",6.4942,7.129,6.465,6.8946,14671554.0],["2020-11-13",6.8946,7.129,6.8458,7.0314,10453069.0],["2020-11-16",7.0314,7.1095,6.9435,7.0216,9521734.0],["2020-11-17",7.0216,7.0704,6.9239,6.9728,5127340.0],["2020-11-18",6.9728,7.09,6.9239,7.0118,3752340.0],["2020-11-19",7.0118,7.1681,6.9532,7.0411,5184881.0],["2020-11-20",7.0411,7.2071,7.041131019592285,7.1486,5420400.0],["2020-11-23",7.1486,7.6075,7.1193,7.5294,11301278.0],["2020-11-24",7.5294,7.7247,7.3048,7.3732,8128502.0],["2020-11-25",7.3732,7.4611,7.2267,7.2462,5328300.0],["2020-11-26",7.2462,7.3243,7.1583,7.2755,5614692.0],["2020-11-27",7.2755,7.4122,7.129,7.3048,4039136.0],["2020-11-30",7.3048,7.3634,7.0314,7.0509,5369440.0],["2020-12-01",7.0509,7.1681,6.9044,7.0411,5271000.0],["2020-12-02",7.0411,7.129,7.0021,7.0509,4430662.0],["2020-12-03",7.0509,7.1779,6.9825,7.0411,3041212.0],["2020-12-04",7.0411,7.256,7.0216,7.256,4230222.0],["2020-12-07",7.256,7.4708,7.1779,7.2169,7786098.0],["2020-12-08",7.2169,7.3732,7.0997,7.2364,3704658.0],["2020-12-09",7.2364,7.3927,7.1681,7.2657,5972258.0],["2020-12-10",7.2657,7.3146,7.0314,7.0607,5162793.0],["2020-12-11",7.0607,7.1193,6.7872,6.9532,8746112.0],["2020-12-14",6.9532,7.0314,6.7189,6.8068,6901121.0],["2020-12-15",6.8068,6.836,6.6212,6.797,4089920.0],["2020-12-16",6.797,6.8849,6.6896,6.8165,2584840.0],["2020-12-17",6.8165,6.8946,6.67,6.8556,2985900.0],["2020-12-18",6.8556,7.09,6.8263,6.8556,5130046.0],["2020-12-21",6.8556,7.0704,6.8165,6.963,8859500.0],["2020-12-22",6.963,7.0997,6.7677,6.8165,9276900.0],["2020-12-23",6.8165,7.0997,6.7286,7.0118,7258800.0],["2020-12-24",7.0118,7.0411,6.7384,6.8165,4945157.0],["2020-12-25",6.8165,6.8849,6.6603,6.7872,5454357.0],["2020-12-28",6.7872,6.9532,6.5431,6.8458,4633400.0],["2020-12-29",6.8458,7.3146,6.8068,7.0607,8399900.0],["2020-12-30",7.0607,7.1583,6.9142,7.0607,6461100.0],["2020-12-31",7.0607,7.1583,6.9728,7.0411,6562600.0],["2021-01-04",7.0411,7.4708,7.041131019592285,7.4122,12656435.0],["2021-01-05",7.4122,7.549,7.3146,7.5099,7901100.0],["2021-01-06",7.5099,7.5782,7.3439,7.3829,4868600.0],["2021-01-07",7.3829,7.422,7.2755,7.3634,6572400.0],["2021-01-08",7.3634,7.422,7.1681,7.2755,8432092.0],["2021-01-11",7.2755,7.666141510009766,7.1876,7.6661,11926753.0],["2021-01-12",7.6661,7.9884,7.6466,7.8615,10911211.0],["2021-01-13",7.8615,7.8615,7.5392,7.6661,9003493.0],["2021-01-14",7.6661,8.0861,7.6271,8.0568,12998050.0],["2021-01-15",8.0568,8.4669,7.9396,8.3009,14292805.0],["2021-01-18",8.3009,8.838034629821777,8.2521,8.838,12532871.0],["2021-01-19",8.838,8.838034629821777,8.506,8.5939,11708262.0],["2021-01-20",8.5939,8.8087,8.593890190124512,8.6427,6601471.0],["2021-01-21",8.6427,8.799,8.5255,8.7794,10886570.0],["2021-01-22",8.7794,8.799,8.6134,8.6623,5812340.0],["2021-01-25",8.6623,8.7404,8.4669,8.506,6779145.0],["2021-01-26",8.506,8.505999565124512,8.1837,8.2521,6496400.0],["2021-01-27",8.2521,8.4767,8.1056,8.2228,4932071.0],["2021-01-28",8.2228,8.3595,8.0372,8.2521,3278776.0],["2021-01-29",8.2521,8.7013,8.1056,8.4767,7451031.0],["2021-02-01",8.4767,8.6818,8.3302,8.6134,4269536.0],["2021-02-02",8.6134,8.672,8.2814,8.4767,5272093.0],["2021-02-03",8.4767,9.1701,8.379,9.1603,10305616.0],["2021-02-04",9.1603,9.2287,8.8673,9.0529,7108957.0],["2021-02-05",9.0529,9.1798,8.7404,8.7697,6213004.0],["2021-02-08",8.7697,9.0138,8.5353,8.838,4062838.0],["2021-02-09",8.838,9.3068,8.7306,9.258,7085119.0],["2021-02-10",9.258,9.258,8.838,8.9748,6529550.0],["2021-02-18",8.9748,9.5216,8.9357,9.4923,8160589.0],["2021-02-19",9.4923,9.5412,9.1603,9.2677,8077292.0],["2021-02-22",9.2677,9.756,9.1798,9.2482,8670167.0],["2021-02-23",9.2482,9.4728,9.1017,9.2189,5409388.0],["2021-02-24",9.2189,9.3166,9.0236,9.0529,5349141.0],["2021-02-25",9.0529,9.3556,9.0041,9.0919,4294564.0],["2021-02-26",9.0919,9.2677,8.9064,9.1701,5885053.0],["2021-03-01",9.1701,9.5607,9.1603,9.5119,6728468.0],["2021-03-02",9.5119,9.9611,9.51187515258789,9.717,8234193.0],["2021-03-03",9.717,9.7951,9.5216,9.6486,4697626.0],["2021-03-04",9.6486,9.7267,9.5119,9.5705,4142600.0],["2021-03-05",9.5705,9.59,8.8966,9.2677,7522346.0],["2021-03-08",9.2677,9.4142,9.00405502319336,9.0041,4707337.0],["2021-03-09",9.0041,9.0919,8.3595,8.7404,5953993.0],["2021-03-10",8.7404,8.9064,8.3107,8.379,7952361.0],["2021-03-11",8.379,8.7208,8.34,8.5646,5470600.0],["2021-03-12",8.5646,8.6427,8.3595,8.3693,3310640.0],["2021-03-15",8.3693,8.6623,8.2521,8.4376,5800300.0],["2021-03-16",8.4376,8.633,8.3986,8.4474,3542473.0],["2021-03-17",8.4474,8.5841,8.379,8.4474,3309400.0],["2021-03-18",8.4474,8.5939,8.3693,8.4669,4092100.0],["2021-03-19",8.4669,8.5646,8.3009,8.4572,3735799.0],["2021-03-22",8.4572,8.5646,8.4279,8.4962,3333394.0],["2021-03-23",8.4962,8.5841,7.8517,7.9493,11397592.0],["2021-03-24",7.9493,8.0177,7.754,7.8517,3639988.0],["2021-03-25",7.8517,7.9396,7.6661,7.7736,3787071.0],["2021-03-26",7.7736,7.8517,7.6857,7.7931,2821101.0],["2021-03-29",7.7931,8.2521,7.793097019195557,8.0568,4968047.0],["2021-03-30",8.0568,8.1935,7.9103,8.0372,3229973.0],["2021-03-31",8.0372,8.4669,8.037240982055664,8.34,7921791.0],["2021-04-01",8.34,8.672,8.339980125427246,8.6427,6581091.0],["2021-04-02",8.6427,9.4923,8.642718315124512,9.2775,13379675.0],["2021-04-06",9.2775,9.5802,9.258,9.5314,10786182.0],["2021-04-07",9.5314,9.7658,9.4923,9.5607,10818536.0],["2021-04-08",9.5607,9.7267,9.3752,9.6388,6398616.0],["2021-04-09",9.6388,9.7072,9.4923,9.59,5407569.0],["2021-04-12",9.59,9.6877,9.3556,9.4142,5599089.0],["2021-04-13",9.4142,9.5998,9.3068,9.424,5292385.0],["2021-04-14",9.424,9.5119,9.2677,9.3068,3316451.0],["2021-04-15",9.3068,9.4923,9.2384,9.463,4389914.0],["2021-04-16",9.463,9.6486,9.4045,9.6291,4666000.0],["2021-04-19",9.6291,10.4299,9.629063606262207,10.381,17906250.0],["2021-04-20",10.381,10.6935,10.2443,10.547,9374078.0],["2021-04-21",10.547,10.9084,9.9904,10.3615,12332431.0],["2021-04-22",10.3615,11.2307,10.361496925354004,10.9572,21366972.0],["2021-04-23",10.9572,10.957212448120117,10.3517,10.4787,14066904.0],["2021-04-26",10.4787,11.5236,10.478686332702637,11.2892,25517790.0],["2021-04-27",11.2892,11.7971,11.0353,11.7385,17433789.0],["2021-04-28",11.7385,12.1096,11.4553,11.7092,16458013.0],["2021-04-29",11.7092,12.0217,11.6018,11.9533,11669601.0],["2021-04-30",11.9533,12.1779,11.4943,12.1096,17849787.0],["2021-05-06",12.1096,12.3049,11.1037,11.3771,26111226.0],["2021-05-07",11.3771,11.8947,11.0842,11.3478,16064314.0],["2021-05-10",11.3478,11.592,11.1623,11.3088,8440853.0],["2021-05-11",11.3088,11.6018,11.0451,11.4553,7710932.0],["2021-05-12",11.4553,11.5432,11.2307,11.4846,7673100.0],["2021-05-13",11.4846,11.5041,11.0353,11.1135,7056643.0],["2021-05-14",11.1135,11.2697,10.9963,11.1525,5243690.0],["2021-05-17",11.1525,12.265827178955078,11.0549,12.2658,11721295.0],["2021-05-18",12.2658,12.6955,11.8459,11.9143,17412695.0],["2021-05-19",11.9143,11.9436,11.426,11.5432,10568652.0],["2021-05-20",11.5432,11.9045,11.3381,11.4357,9676158.0],["2021-05-21",11.4357,11.6994,11.2404,11.3967,6552455.0],["2021-05-24",11.3967,12.1096,11.2209,11.8654,10704613.0],["2021-05-25",11.8654,12.2854,11.8654,11.9045,10295725.0],["2021-05-26",11.9045,12.5002,11.8264,12.344,12355867.0],["2021-05-27",12.344,12.4904,11.9143,12.1584,9118742.0],["2021-05-28",12.1584,12.3049,11.9338,11.9631,6629804.0],["2021-05-31",11.9631,12.3049,11.96308708190918,12.1779,7094021.0],["2021-06-01",12.1779,12.6858,12.0607,12.2365,10950848.0],["2021-06-02",12.2365,12.6467,12.1584,12.3342,9768301.0],["2021-06-03",12.3342,12.5295,12.051,12.2854,7269642.0],["2021-06-04",12.2854,12.2854,11.8941,12.1386,6118867.0],["2021-06-07",12.1386,13.3515,12.1289,13.2831,26066565.0],["2021-06-08",13.2831,13.6547,12.6668,13.2244,26232302.0],["2021-06-09",13.2244,13.224367141723633,12.8429,12.9994,13762467.0],["2021-06-10",12.9994,13.019,12.1973,12.4223,18871834.0],["2021-06-11",12.4223,13.3711,12.422297477722168,13.2244,23928137.0],["2021-06-15",13.2244,13.7819,12.8429,13.332,30618219.0],["2021-06-16",13.332,13.331960678100586,12.5984,12.706,18356529.0],["2021-06-17",12.706,12.9798,12.5495,12.8429,13285308.0],["2021-06-18",12.8429,13.107,12.3832,12.8136,13755149.0],["2021-06-21",12.8136,12.9994,12.5201,12.6668,17008895.0],["2021-06-22",12.6668,13.4885,12.666831016540527,13.1852,30332533.0],["2021-06-23",13.1852,13.6939,13.0092,13.2244,30832692.0],["2021-06-24",13.2244,13.2733,12.6277,12.7842,28397103.0],["2021-06-25",12.7842,14.0656,12.7744,13.6939,46377252.0],["2021-06-28",13.6939,15.0633,13.2831,14.9263,68733439.0],["2021-06-29",14.9263,15.7284,14.4862,15.4447,46841512.0],["2021-06-30",15.4447,15.7284,15.0633,15.3567,32971638.0],["2021-07-01",15.3567,15.356697082519531,14.5742,14.6231,26622252.0],["2021-07-02",14.6231,14.985,14.1047,14.8578,27936550.0],["2021-07-05",14.8578,15.8458,14.4764,15.6012,35217247.0],["2021-07-06",15.6012,16.0414,15.0633,15.7577,28446523.0],["2021-07-07",15.7577,17.332529067993164,15.523,17.3325,40304401.0],["2021-07-08",17.3325,18.4672,17.1662,17.3325,48871728.0],["2021-07-09",17.3325,19.063825607299805,16.9022,19.0638,46424499.0],["2021-07-12",19.0638,20.0126,18.966,19.6409,40221570.0],["2021-07-13",19.6409,20.4234,18.878,19.6605,30670623.0],["2021-07-14",19.6605,19.660486221313477,17.8998,18.8389,35658974.0],["2021-07-15",18.8389,18.9758,17.8314,18.0466,33005049.0],["2021-07-16",18.0466,18.3694,17.313,17.6847,27582183.0],["2021-07-19",17.6847,18.3693,17.3814,18.0172,23950204.0],["2021-07-20",18.0172,18.01721954345703,17.4401,17.7727,13580347.0],["2021-07-21",17.7727,19.2497,17.7238,18.6824,23253260.0],["2021-07-22",18.6824,19.1714,18.0466,18.2031,17271656.0],["2021-07-23",18.2031,18.2031,16.9511,17.5086,26848976.0],["2021-07-26",17.5086,17.50859260559082,15.9436,16.5794,21264726.0],["2021-07-27",16.5794,18.1053,15.9045,17.0,39131992.0],["2021-07-28",17.0,17.3227,15.7969,16.8239,18799095.0],["2021-07-29",16.8239,17.5477,16.823896408081055,16.8826,14753282.0],["2021-07-30",16.8826,18.5748,16.7456,18.5748,31074400.0],["2021-08-02",18.5748,19.9539,18.2715,19.5529,28371265.0],["2021-08-03",19.5529,19.9344,18.1737,18.3498,22011516.0],["2021-08-04",18.3498,20.1887,18.349788665771484,20.1887,17341983.0],["2021-08-05",20.1887,21.4016,19.6605,20.7853,32980065.0],["2021-08-06",20.7853,22.4775,20.7364,22.008,23936773.0],["2021-08-09",22.008,23.5241,21.2451,22.0471,26144595.0],["2021-08-10",22.0471,22.2036,20.981,21.47,21038683.0],["2021-08-11",21.47,22.008,20.3452,21.5189,28169283.0],["2021-08-12",21.5189,21.695,20.8342,20.8929,20999898.0],["2021-08-13",20.8929,21.5581,20.531,20.8929,18739977.0],["2021-08-16",20.8929,20.892932891845703,19.8561,20.0811,18765870.0],["2021-08-17",20.0811,20.5506,19.4453,19.6996,11693789.0],["2021-08-18",19.6996,21.4016,19.6605,20.9223,18917718.0],["2021-08-19",20.9223,22.6438,20.2571,21.9884,22854116.0],["2021-08-20",21.9884,22.3797,21.1668,21.3331,15786092.0],["2021-08-23",21.3331,23.4654,21.1277,23.4263,27849145.0],["2021-08-24",23.4263,23.6904,22.5949,22.7318,18667263.0],["2021-08-25",22.7318,23.3676,22.0667,22.7905,15032653.0],["2021-08-26",22.7905,24.5316,22.1841,23.886,23723139.0],["2021-08-27",23.886,25.9205,23.485,25.5097,23796391.0],["2021-08-30",25.5097,26.2727,24.4827,24.9228,19471129.0],["2021-08-31",24.9228,25.138,24.2088,24.5903,12764112.0],["2021-09-01",24.5903,24.59027862548828,22.1352,22.1547,30189242.0],["2021-09-02",22.1547,23.3285,21.2744,21.8515,25006350.0],["2021-09-03",21.8515,23.0742,21.5678,22.3797,23213394.0],["2021-09-06",22.3797,22.9764,21.2744,22.3014,15627885.0],["2021-09-07",22.3014,22.409,21.5189,22.096,17978765.0],["2021-09-08",22.096,22.2232,21.5483,21.607,14577965.0],["2021-09-09",21.607,21.8124,20.1202,21.4309,24315865.0],["2021-09-10",21.4309,21.7733,20.7071,21.0592,19136943.0],["2021-09-13",21.0592,21.05921745300293,20.1104,20.355,22471157.0],["2021-09-14",20.355,21.5092,20.35495948791504,21.1962,19032806.0],["2021-09-15",21.1962,22.008,20.5701,21.7341,17577199.0],["2021-09-16",21.7341,21.8124,19.5627,19.5822,28688675.0],["2021-09-17",19.5822,19.8952,18.4965,18.9758,24980643.0],["2021-09-22",18.9758,20.8734,18.975791931152344,20.8734,14613446.0],["2021-09-23",20.8734,22.947,20.87337303161621,22.4188,47314650.0],["2021-09-24",22.4188,22.418821334838867,20.9027,21.0299,23310844.0],["2021-09-27",21.0299,22.1058,19.8561,21.3233,23812140.0],["2021-09-28",21.3233,21.323312759399414,20.3354,21.2744,13397287.0],["2021-09-29",21.2744,21.8613,20.5604,21.0788,14216215.0],["2021-09-30",21.0788,23.1915,21.078777313232422,22.9764,27968409.0],["2021-10-08",22.9764,23.7393,22.2036,22.9079,21915649.0],["2021-10-11",22.9079,23.5046,22.3112,23.1426,15645872.0],["2021-10-12",23.1426,23.142641067504883,20.9321,21.7928,17879186.0],["2021-10-13",21.7928,22.1645,20.7756,21.5678,13013039.0],["2021-10-14",21.5678,21.7635,20.8929,21.1277,10738471.0],["2021-10-15",21.1277,22.7905,20.7364,22.4482,16763329.0],["2021-10-18",22.4482,23.8958,21.8906,23.3285,18372210.0],["2021-10-19",23.3285,23.5045,22.7123,22.7807,11283040.0],["2021-10-20",22.7807,25.0598,22.780731201171875,25.0598,24849162.0],["2021-10-21",25.0598,25.9694,24.2186,24.8642,32233660.0],["2021-10-22",24.8642,25.0402,23.3383,23.4067,20466878.0],["2021-10-25",23.4067,24.3066,22.9861,24.2284,13686532.0],["2021-10-26",24.2284,26.6541,24.228370666503906,26.5661,36209088.0],["2021-10-27",26.5661,26.56610870361328,25.6564,26.0184,22086399.0],["2021-10-28",26.0184,26.703,25.0989,25.451,21413608.0],["2021-10-29",25.451,26.4096,24.825,25.7151,17577408.0],["2021-11-01",25.7151,26.8791,25.2358,26.1944,25159216.0],["2021-11-02",26.1944,27.5638,26.1944,27.0063,21653724.0],["2021-11-03",27.0063,27.5149,26.0184,26.4781,13151531.0],["2021-11-04",26.4781,29.0114,26.47807502746582,26.9671,19895963.0],["2021-11-05",26.9671,26.967144012451172,25.363,25.8814,14556826.0],["2021-11-08",25.8814,27.0258,24.7077,26.703,11693350.0],["2021-11-09",26.703,26.9965,26.4096,26.7813,6715908.0],["2021-11-10",26.7813,26.78129768371582,25.4902,25.8814,8798221.0],["2021-11-11",25.8814,26.7813,25.5293,26.7617,9630269.0],["2021-11-12",26.7617,28.9528,26.4585,27.9746,15782070.0],["2021-11-15",27.9746,29.5885,27.3877,28.6789,14813476.0],["2021-11-16",28.6789,29.4907,28.0333,28.1702,8679784.0],["2021-11-17",28.1702,30.2048,27.6714,29.8331,17250267.0],["2021-11-18",29.8331,31.1536,29.119,30.8406,13616512.0],["2021-11-19",30.8406,31.2122,29.8429,30.5471,11823075.0],["2021-11-22",30.5471,31.76,29.9309,31.2612,9877694.0],["2021-11-23",31.2612,32.4936,30.107,30.1852,13222762.0],["2021-11-24",30.1852,30.8014,29.4125,29.657,12766492.0],["2021-11-25",29.657,29.9602,29.344,29.5592,5540643.0],["2021-11-26",29.5592,30.733,29.1093,30.2439,7561607.0],["2021-11-29",30.2439,30.4982,29.3538,30.2243,7357962.0],["2021-11-30",30.2243,30.7525,29.5885,30.2243,6573935.0],["2021-12-01",30.2243,30.224328994750977,28.9234,29.3734,8452930.0],["2021-12-02",29.3734,29.4907,28.3854,28.9528,10926178.0],["2021-12-03",28.9528,29.0897,27.9746,28.0431,8460493.0],["2021-12-06",28.0431,28.092,26.752,26.8106,12843000.0],["2021-12-07",26.8106,27.1236,26.1553,26.5563,10544327.0],["2021-12-08",26.5563,29.2071,26.55632781982422,27.9648,14159169.0],["2021-12-09",27.9648,28.5908,27.2899,28.1898,10279715.0],["2021-12-10",28.1898,28.189809799194336,27.4073,27.8964,5849496.0],["2021-12-13",27.8964,28.1898,27.4269,27.5149,5834759.0],["2021-12-14",27.5149,28.1996,27.4562,27.6029,7556055.0],["2021-12-15",27.6029,27.8572,26.7911,26.9965,7320848.0],["2021-12-16",26.9965,27.2606,26.4096,26.7422,10118474.0],["2021-12-17",26.7422,26.7422,26.077,26.3509,6912887.0],["2021-12-20",26.3509,27.466,25.7445,26.8889,11073209.0],["2021-12-21",26.8889,28.1507,26.4292,28.0333,10508762.0],["2021-12-22",28.0333,28.5419,27.1921,28.1702,10532001.0],["2021-12-23",28.1702,29.2755,27.7986,28.7278,13024113.0],["2021-12-24",28.7278,28.727785110473633,26.8498,27.3388,11498145.0],["2021-12-27",27.3388,27.5345,26.6052,26.7324,4454886.0],["2021-12-28",26.7324,27.378,26.3705,27.378,4903728.0],["2021-12-29",27.378,27.377960205078125,25.4217,26.214,14132458.0],["2021-12-30",26.214,27.7594,25.9499,26.2335,13688436.0],["2021-12-31",26.2335,27.1628,26.0184,26.9769,7275085.0],["2022-01-04",26.9769,27.7497,25.2456,25.4021,14515670.0],["2022-01-05",25.4021,25.6173,23.9741,25.5293,13239295.0],["2022-01-06",25.5293,27.378,25.4315,27.0552,18117244.0],["2022-01-07",27.0552,28.2289,26.4194,27.2606,15480710.0],["2022-01-10",27.2606,27.26058578491211,24.5316,25.989,21428148.0],["2022-01-11",25.989,26.6346,25.3239,25.4021,13140190.0],["2022-01-12",25.4021,27.5345,24.9424,27.1041,17731224.0],["2022-01-13",27.1041,27.4366,26.1162,26.5172,11814802.0],["2022-01-14",26.5172,28.4148,26.1651,27.8866,16467304.0],["2022-01-17",27.8866,28.4539,27.0063,27.0747,13505895.0],["2022-01-18",27.0747,27.2899,26.5172,26.6835,8354295.0],["2022-01-19",26.6835,26.9476,25.4804,26.8693,10380757.0],["2022-01-20",26.8693,27.466,26.0673,26.6052,8878254.0],["2022-01-21",26.6052,26.605234146118164,25.3826,25.5391,9206409.0],["2022-01-24",25.5391,26.1749,24.9522,25.2358,8274106.0],["2022-01-25",25.2358,25.5684,24.1599,24.3555,9971932.0],["2022-01-26",24.3555,25.1967,23.9838,25.0011,10345207.0],["2022-01-27",25.0011,25.2358,23.172,23.2405,17689884.0],["2022-01-28",23.2405,25.0207,23.0937,24.2577,16291582.0],["2022-02-07",24.2577,25.138,24.1599,24.7761,9124718.0],["2022-02-08",24.7761,24.8739,23.6708,24.4631,9681964.0],["2022-02-09",24.4631,24.5022,23.2796,23.9545,12298413.0],["2022-02-10",23.9545,23.954492568969727,22.3895,22.5851,14526607.0],["2022-02-11",22.5851,22.8003,21.8124,22.409,10487983.0],["2022-02-14",22.409,22.5851,21.8906,22.3406,7580536.0],["2022-02-15",22.3406,22.947,21.9493,22.6829,7571461.0],["2022-02-16",22.6829,24.3555,22.682918548583984,23.7197,15548666.0],["2022-02-17",23.7197,24.649,23.485,24.3164,12930155.0],["2022-02-18",24.3164,24.5316,23.8469,24.0816,6263724.0],["2022-02-21",24.0816,24.4533,23.7686,24.3262,5809189.0],["2022-02-22",24.3262,24.3653,23.6708,23.886,5977321.0],["2022-02-23",23.886,25.5391,23.71,25.3337,10491295.0],["2022-02-24",25.3337,25.4021,24.1892,24.424,6976051.0],["2022-02-25",24.424,25.6075,24.423994064331055,25.3043,6864899.0],["2022-02-28",25.3043,25.5978,24.6196,25.3337,7259429.0],["2022-03-01",25.3337,25.4804,24.7468,24.8642,4723763.0],["2022-03-02",24.8642,24.86415672302246,24.199,24.4436,8047045.0],["2022-03-03",24.4436,24.6685,23.8371,23.8665,7363904.0],["2022-03-04",23.8665,23.9545,22.8981,23.0057,5605060.0],["2022-03-07",23.0057,23.00570297241211,20.7071,20.8929,23338947.0],["2022-03-08",20.8929,22.0863,20.443,20.8147,32297484.0],["2022-03-09",20.8147,21.157,19.6214,20.4626,14610981.0],["2022-03-10",20.4626,22.5069,20.462554931640625,22.5069,23150977.0],["2022-03-11",22.5069,22.506855010986328,21.5092,22.1352,11795957.0],["2022-03-14",22.1352,22.135162353515625,21.1277,21.1864,15215016.0],["2022-03-15",21.1864,21.8124,20.0615,20.1006,17969107.0],["2022-03-16",20.1006,21.6461,19.6311,21.4798,22023865.0],["2022-03-17",21.4798,23.2307,21.47981071472168,22.5851,22690886.0],["2022-03-18",22.5851,22.722,22.2819,22.409,6984819.0],["2022-03-21",22.409,23.0644,22.3601,22.546,7136192.0],["2022-03-22",22.546,22.7807,21.8613,22.0471,9290540.0],["2022-03-23",22.0471,22.3993,21.6461,21.7635,5976096.0],["2022-03-24",21.7635,21.7635,20.9223,21.3331,8848519.0],["2022-03-25",21.3331,21.5189,20.6386,20.7267,7950194.0],["2022-03-28",20.7267,20.726652145385742,19.8855,20.1887,9777834.0],["2022-03-29",20.1887,20.4919,19.3866,19.5627,10119202.0],["2022-03-30",19.5627,21.0201,19.562673568725586,20.8734,13398784.0],["2022-03-31",20.8734,20.87337303161621,20.13,20.3354,8371001.0],["2022-04-01",20.3354,20.6386,19.8757,20.1202,8969040.0],["2022-04-06",20.1202,20.3452,19.1127,19.5822,16205437.0],["2022-04-07",19.5822,19.58223533630371,18.6824,19.3377,13286537.0],["2022-04-08",19.3377,19.6605,18.5454,18.741,13541862.0],["2022-04-11",18.741,18.741039276123047,17.2152,17.9292,22993719.0],["2022-04-12",17.9292,18.027,17.2641,17.9879,11140754.0],["2022-04-13",17.9879,17.98787498474121,17.3814,17.3814,7968363.0],["2022-04-14",17.3814,18.5063,17.38143539428711,18.3009,14993382.0],["2022-04-15",18.3009,19.0834,17.6064,18.5943,16374306.0],["2022-04-18",18.5943,19.4649,18.2813,19.3866,16050442.0],["2022-04-19",19.3866,19.8952,18.7899,18.9758,12442814.0],["2022-04-20",18.9758,19.367,18.7313,19.0247,7657983.0],["2022-04-21",19.0247,19.024700164794922,18.027,18.0563,11163304.0],["2022-04-22",18.0563,18.1933,17.7042,17.8509,6446739.0],["2022-04-25",17.8509,17.85093879699707,16.784770965576172,16.7848,11237496.0],["2022-04-26",16.7848,17.0684,16.1196,16.2859,10126193.0],["2022-04-27",16.2859,17.5771,15.5034,17.4303,13881888.0],["2022-04-28",17.4303,17.8216,16.9217,17.3717,13362915.0],["2022-04-29",17.3717,19.0247,17.3521,18.7997,13344136.0],["2022-05-05",18.7997,20.4234,18.799726486206055,19.1421,11701215.0],["2022-05-06",19.1421,20.6973,19.142074584960938,20.5799,19308613.0],["2022-05-09",20.5799,20.7364,19.8659,20.2278,10259700.0],["2022-05-10",20.2278,21.47,19.817,21.3135,14957255.0],["2022-05-11",21.3135,23.3578,21.0299,22.5166,16160108.0],["2022-05-12",22.5166,22.8785,22.008,22.1841,8458090.0],["2022-05-13",22.1841,23.9643,22.0276,23.6219,12191886.0],["2022-05-16",23.6219,24.199,22.8688,23.1524,12885506.0],["2022-05-17",23.1524,24.1697,22.5362,23.8567,11124721.0],["2022-05-18",23.8567,24.1501,23.2209,23.5241,9379522.0],["2022-05-19",23.5241,23.524110794067383,22.9372,23.2111,10266471.0],["2022-05-20",23.2111,23.5535,23.0937,23.397,6811303.0],["2022-05-23",23.397,24.4533,23.0937,23.6219,7062871.0],["2022-05-24",23.6219,24.649,23.083953857421875,23.084,12107589.0],["2022-05-25",23.084,23.1818,22.4188,23.1622,9397476.0],["2022-05-26",23.1622,23.2307,22.1547,22.859,8950652.0],["2022-05-27",22.859,23.9643,22.8101,23.2111,10250538.0],["2022-05-30",23.2111,24.7174,23.211111068725586,24.512,10145266.0],["2022-05-31",24.512,24.6294,23.6806,24.336,6593000.0],["2022-06-01",24.336,25.8227,24.3066,25.5782,10272832.0],["2022-06-02",25.5782,26.7128,25.1283,26.3607,9601355.0],["2022-06-06",26.3607,26.9476,25.7054,26.6248,10135865.0],["2022-06-07",26.6248,26.6248,25.138,25.5978,12656849.0],["2022-06-08",25.5978,25.8716,24.825,25.4999,10591308.0],["2022-06-09",25.4999,25.6274,24.6078,24.9509,6962485.0],["2022-06-10",24.9509,26.5392,24.8529,26.2745,10306041.0],["2022-06-13",26.2745,27.1568,25.7843,26.4901,9485656.0],["2022-06-14",26.4901,26.4999,25.3627,26.1176,8995432.0],["2022-06-15",26.1176,26.6372,25.5392,25.5784,6707152.0],["2022-06-16",25.5784,26.3725,25.4901,25.8333,5366311.0],["2022-06-17",25.8333,26.8529,25.4901,26.2843,5983252.0],["2022-06-20",26.2843,27.1372,25.8823,25.9705,9165858.0],["2022-06-21",25.9705,28.549,25.7843,25.9411,22597962.0],["2022-06-22",25.9411,27.6568,25.941118240356445,26.745,15578462.0],["2022-06-23",26.745,29.4215030670166,26.2745,29.4215,27002185.0],["2022-06-24",29.4215,30.7352,28.6372,29.2254,20516608.0],["2022-06-27",29.2254,31.7254,28.6764,31.2352,26110825.0],["2022-06-28",31.2352,31.9411,29.7548,31.6078,28426006.0],["2022-06-29",31.6078,32.147,29.8039,30.1274,20809927.0],["2022-06-30",30.1274,32.2058,29.9019,31.2156,17329078.0],["2022-07-01",31.2156,31.5686,30.2058,30.745,9774362.0],["2022-07-04",30.745,33.6274,30.74502944946289,32.0097,18638412.0],["2022-07-05",32.0097,33.2156,31.2058,31.4705,15021817.0],["2022-07-06",31.4705,32.0391,30.2352,31.2548,13033609.0],["2022-07-07",31.2548,32.7058,29.8039,31.6176,13505125.0],["2022-07-08",31.6176,31.617576599121094,29.147,29.745,24439425.0],["2022-07-11",29.745,29.745031356811523,27.9313,28.3235,15286665.0],["2022-07-12",28.3235,29.0588,27.4803,27.6568,12625210.0],["2022-07-13",27.6568,28.7646,27.3235,28.4803,12262801.0],["2022-07-14",28.4803,30.7352,28.3431,30.3627,15482157.0],["2022-07-15",30.3627,31.8627,30.3333,30.9607,13984036.0],["2022-07-18",30.9607,32.8725,30.7156,32.1176,14303411.0],["2022-07-19",32.1176,32.7744,31.3039,31.6568,14519186.0],["2022-07-20",31.6568,31.9411,30.5391,31.7548,9180292.0],["2022-07-21",31.7548,33.7254,31.0784,33.1078,16613076.0],["2022-07-22",33.1078,33.4313,31.9117,32.9509,10051569.0],["2022-07-25",32.9509,33.6764,31.5686,31.9509,11393272.0],["2022-07-26",31.9509,33.1764,31.3725,32.6274,6642977.0],["2022-07-27",32.6274,35.8921,32.3529,35.8921,25565666.0],["2022-07-28",35.8921,37.9215,35.8920783996582,36.9607,32560339.0],["2022-07-29",36.9607,40.294,36.4509,38.8038,27394981.0],["2022-08-01",38.8038,39.2156,36.8725,38.4803,23295550.0],["2022-08-02",38.4803,38.48030471801758,35.9607,37.6666,21995969.0],["2022-08-03",37.6666,37.843,35.1764,35.8627,23563603.0],["2022-08-04",35.8627,35.86266326904297,33.4313,34.4411,19005110.0],["2022-08-05",34.4411,35.4607,33.6274,34.5784,14262458.0],["2022-08-08",34.5784,36.4705,33.4509,36.0686,17490484.0],["2022-08-09",36.0686,36.647,35.3038,35.4901,12463013.0],["2022-08-10",35.4901,37.7646,35.2646,36.598,18152178.0],["2022-08-11",36.598,36.59796142578125,32.9411,33.0391,33132742.0],["2022-08-12",33.0391,35.1764,33.03914260864258,33.2058,24613683.0],["2022-08-15",33.2058,34.5391,32.3529,34.196,17982675.0],["2022-08-16",34.196,35.8823,34.0293,34.3333,17579527.0],["2022-08-17",34.3333,34.5882,32.794,32.9411,21943277.0],["2022-08-18",32.9411,35.4313,32.5293,35.3725,24931666.0],["2022-08-19",35.3725,35.6862,33.6666,34.1862,20951348.0],["2022-08-22",34.1862,35.098,33.1372,34.7744,15202308.0],["2022-08-23",34.7744,36.4215,34.3136,35.0784,16950402.0],["2022-08-24",35.0784,35.07835006713867,32.9411,33.1078,18329325.0],["2022-08-25",33.1078,33.7842,32.3529,33.0391,12103579.0],["2022-08-26",33.0391,33.5293,32.0097,32.245,11388151.0],["2022-08-29",32.245,34.3136,31.4313,33.9803,18423348.0],["2022-08-30",33.9803,34.5097,32.5686,33.0195,13559919.0],["2022-08-31",33.0195,33.0882,30.3725,30.8137,19754106.0],["2022-09-01",30.8137,32.1176,30.3921,30.9215,14243304.0],["2022-09-02",30.9215,32.2058,30.0686,31.4215,11257634.0],["2022-09-05",31.4215,31.6372,30.2744,30.4803,14761908.0],["2022-09-06",30.4803,31.0882,29.6078,31.0882,22657485.0],["2022-09-07",31.0882,34.196,30.4803,34.196,17191213.0],["2022-09-08",34.196,35.8627,33.0882,33.696,30284178.0],["2022-09-09",33.696,33.9215,32.5686,33.3431,15232948.0],["2022-09-13",33.3431,33.6176,32.2548,32.9901,12116766.0],["2022-09-14",32.9901,33.0588,31.1078,31.7254,15130937.0],["2022-09-15",31.7254,31.9607,28.6764,29.549,20715563.0],["2022-09-16",29.549,29.9803,28.8235,29.098,9648107.0],["2022-09-19",29.098,30.5882,28.9607,29.598,11038136.0],["2022-09-20",29.598,31.598,29.4215,31.0391,15076059.0],["2022-09-21",31.0391,32.2744,30.6862,31.2254,15976500.0],["2022-09-22",31.2254,32.5391,30.4509,32.1568,17426714.0],["2022-09-23",32.1568,32.9411,30.9803,31.0391,15519310.0],["2022-09-26",31.0391,31.598,29.9117,30.5588,20475866.0],["2022-09-27",30.5588,30.9313,29.7842,30.5784,10708087.0],["2022-09-28",30.5784,30.7548,28.9117,29.0392,13850872.0],["2022-09-29",29.0392,30.4705,28.3823,29.9313,13989289.0],["2022-09-30",29.9313,29.93130874633789,28.1372,28.5293,13553579.0],["2022-10-10",28.5293,28.529348373413086,26.0784,26.3235,30322543.0],["2022-10-11",26.3235,27.6372,26.32347297668457,27.3627,13258483.0],["2022-10-12",27.3627,30.098,27.36268424987793,30.098,17584019.0],["2022-10-13",30.098,30.6372,28.8137,29.0588,12596434.0],["2022-10-14",29.0588,30.1176,28.4313,29.3627,14966009.0],["2022-10-17",29.3627,30.245,28.7744,29.2941,10844696.0],["2022-10-18",29.2941,29.8333,28.5392,29.1274,10562976.0],["2022-10-19",29.1274,30.0588,28.9019,29.049,9625710.0],["2022-10-20",29.049,29.048954010009766,26.9313,27.8823,22205912.0],["2022-10-21",27.8823,28.4803,27.6078,28.0392,10245688.0],["2022-10-24",28.0392,29.0686,27.549,28.5784,13695963.0],["2022-10-25",28.5784,30.2058,27.6568,30.0293,18274466.0],["2022-10-26",30.0293,30.9411,29.245,30.3823,17952589.0],["2022-10-27",30.3823,31.049,29.6372,29.7254,7355562.0],["2022-10-28",29.7254,29.8039,27.7843,27.8431,15568327.0],["2022-10-31",27.8431,28.6176,27.2646,27.9313,12674344.0],["2022-11-01",27.9313,28.5293,27.2548,28.3431,9987915.0],["2022-11-02",28.3431,31.1764,27.9313,30.8529,22165208.0],["2022-11-03",30.8529,31.147,29.9019,30.196,12737322.0],["2022-11-04",30.196,32.3235,30.196,32.1764,15602612.0],["2022-11-07",32.1764,32.2058,30.8627,31.0097,10619661.0],["2022-11-08",31.0097,31.1274,30.3137,30.598,6410980.0],["2022-11-09",30.598,30.8039,29.9607,30.147,7729999.0],["2022-11-10",30.147,30.14699363708496,28.0195,29.6764,23336106.0],["2022-11-11",29.6764,30.3823,28.9509,29.2352,17541251.0],["2022-11-14",29.2352,29.3823,28.0588,28.3725,11517466.0],["2022-11-15",28.3725,29.147,28.0195,28.9705,10142429.0],["2022-11-16",28.9705,29.0882,27.8823,27.9215,10847900.0],["2022-11-17",27.9215,28.1078,26.7548,27.3333,14857256.0],["2022-11-18",27.3333,27.6764,26.745,26.8431,13990248.0],["2022-11-21",26.8431,27.7254,26.3725,27.6862,14753452.0],["2022-11-22",27.6862,27.68621063232422,26.2744,26.3431,12435719.0],["2022-11-23",26.3431,26.8039,25.2941,26.4411,14353287.0],["2022-11-24",26.4411,26.8529,26.1176,26.2058,8113019.0],["2022-11-25",26.2058,26.3039,25.4705,25.8039,11236649.0],["2022-11-28",25.8039,25.9803,24.9803,25.8235,12902422.0],["2022-11-29",25.8235,26.1176,25.2647,25.6274,12995474.0],["2022-11-30",25.6274,26.5686,25.4999,26.5588,17363832.0],["2022-12-01",26.5588,27.1078,26.4705,26.6666,14498080.0],["2022-12-02",26.6666,26.6862,25.5784,25.8431,14736790.0],["2022-12-05",25.8431,26.0392,25.196,25.3333,12298209.0],["2022-12-06",25.3333,25.3921,24.2058,25.147,15567062.0],["2022-12-07",25.147,26.1666,24.8431,25.696,15378956.0],["2022-12-08",25.696,26.5294,25.4999,25.8235,8930715.0],["2022-12-09",25.8235,25.9411,25.2745,25.3235,6518497.0],["2022-12-12",25.3235,25.8333,24.8137,25.6372,6609670.0],["2022-12-13",25.6372,25.8529,24.6666,24.7548,7607459.0],["2022-12-14",24.7548,24.8529,24.1078,24.147,11358598.0],["2022-12-15",24.147,26.2352,24.0196,26.147,21093345.0],["2022-12-16",26.147,26.147001266479492,24.9607,25.1078,10464680.0],["2022-12-19",25.1078,26.4705,25.1077880859375,25.8235,12507439.0],["2022-12-20",25.8235,26.2254,25.3039,25.5196,6655151.0],["2022-12-21",25.5196,25.6764,24.4411,24.8235,7526798.0],["2022-12-22",24.8235,25.0784,23.9117,23.9411,7990740.0],["2022-12-23",23.9411,23.9509,23.2647,23.7156,6227444.0],["2022-12-26",23.7156,25.049,23.5098,24.8725,11939198.0],["2022-12-27",24.8725,25.3431,24.4215,25.0882,7659504.0],["2022-12-28",25.0882,25.0882,23.4215,23.598,16764211.0],["2022-12-29",23.598,24.6078,23.4999,23.8725,9964449.0],["2022-12-30",23.8725,26.1666,23.872495651245117,24.9509,24263573.0],["2023-01-03",24.9509,25.8823,24.4117,25.598,12632165.0],["2023-01-04",25.598,25.8725,24.6862,24.8627,10614576.0],["2023-01-05",24.8627,26.3725,24.862688064575195,25.7058,20842936.0],["2023-01-06",25.7058,27.1372,25.3823,26.696,24598820.0],["2023-01-09",26.696,27.6274,26.3725,26.7745,24654087.0],["2023-01-10",26.7745,27.2156,26.0588,26.8235,16269372.0],["2023-01-11",26.8235,27.0686,26.3235,26.3921,9306253.0],["2023-01-12",26.3921,28.2843,26.392099380493164,27.696,27099818.0],["2023-01-13",27.696,28.0195,27.4019,27.6666,13327127.0],["2023-01-16",27.6666,27.7941,27.0392,27.2646,15552803.0],["2023-01-17",27.2646,27.7646,27.0294,27.3431,7071109.0],["2023-01-18",27.3431,27.696,27.1568,27.5686,6748527.0],["2023-01-19",27.5686,27.7254,27.2254,27.6764,6553546.0],["2023-01-20",27.6764,29.3627,27.676408767700195,28.6274,17081963.0],["2023-01-30",28.6274,30.6862,28.627389907836914,29.7254,19299913.0],["2023-01-31",29.7254,29.9999,28.9901,29.049,10683500.0],["2023-02-01",29.049,30.3823,29.048954010009766,30.2254,16363426.0],["2023-02-02",30.2254,30.9313,29.9215,30.745,12025436.0],["2023-02-03",30.745,30.74502944946289,29.8235,30.3235,8897183.0],["2023-02-06",30.3235,30.323461532592773,29.0882,29.1666,16415957.0],["2023-02-07",29.1666,32.0882,29.166603088378906,30.9607,44342501.0],["2023-02-08",30.9607,31.1078,29.294052124023438,29.2941,23746996.0],["2023-02-09",29.2941,29.9019,29.0392,29.4999,15683482.0],["2023-02-10",29.4999,29.5588,28.5784,28.9705,12623044.0],["2023-02-13",28.9705,29.0588,28.5392,28.7058,15214907.0],["2023-02-14",28.7058,28.8529,28.3431,28.4313,8539279.0],["2023-02-15",28.4313,28.7156,28.2058,28.3137,6179801.0],["2023-02-16",28.3137,28.4117,27.0097,27.2156,15710129.0],["2023-02-17",27.2156,27.696,27.147,27.4411,13277133.0],["2023-02-20",27.4411,27.6862,26.6666,27.6274,9425975.0],["2023-02-21",27.6274,27.745,26.9607,27.2646,13347609.0],["2023-02-22",27.2646,27.5882,26.9705,27.549,9453725.0],["2023-02-23",27.549,27.6568,27.0588,27.4999,9081884.0],["2023-02-24",27.4999,27.499937057495117,26.8333,26.9117,7639600.0],["2023-02-27",26.9117,27.1078,26.3235,26.6764,10773265.0],["2023-02-28",26.6764,26.9019,26.3235,26.549,7769556.0],["2023-03-01",26.549,27.5097,26.3823,27.4803,13720420.0],["2023-03-02",27.4803,27.48033332824707,25.5686,25.7941,32427787.0],["2023-03-03",25.7941,26.098,25.4705,25.8333,12517393.0],["2023-03-06",25.8333,25.9019,25.0097,25.4705,14540412.0],["2023-03-07",25.4705,25.470531463623047,24.9215,24.9803,9435330.0],["2023-03-08",24.9803,25.147,24.6274,24.7548,6785932.0],["2023-03-09",24.7548,25.049,24.5784,24.8333,8565988.0],["2023-03-10",24.8333,24.833276748657227,24.049,24.2156,12090056.0],["2023-03-13",24.2156,24.3529,23.6078,24.0196,12543230.0],["2023-03-14",24.0196,24.098,23.0686,23.8431,13790387.0],["2023-03-15",23.8431,24.8823,23.84308433532715,23.8725,13979723.0],["2023-03-16",23.8725,24.0294,23.4117,23.5196,7531100.0],["2023-03-17",23.5196,23.7745,22.598,22.7941,19362089.0],["2023-03-20",22.7941,24.0686,22.5,23.9411,22805318.0],["2023-03-21",23.9411,24.647,23.549,24.4313,16292679.0],["2023-03-22",24.4313,24.9999,23.9803,24.147,12506075.0],["2023-03-23",24.147,24.245,23.7254,23.8627,8987313.0],["2023-03-24",23.8627,24.6372,23.8039,24.3921,11555930.0],["2023-03-27",24.3921,25.7745,24.0882,25.4019,21400093.0],["2023-03-28",25.4019,26.0294,25.1568,25.7156,17737882.0],["2023-03-29",25.7156,26.9313,25.71562957763672,26.5686,25145065.0],["2023-03-30",26.5686,26.696,25.8921,26.1568,10281062.0],["2023-03-31",26.1568,26.2254,25.7156,25.8921,8010003.0],["2023-04-03",25.8921,26.1274,25.598,25.7352,8904929.0],["2023-04-04",25.7352,25.73523712158203,24.9803,25.1666,11884145.0],["2023-04-06",25.1666,25.7156,23.9411,25.5784,23134011.0],["2023-04-07",25.5784,25.8627,25.2647,25.4901,9983883.0],["2023-04-10",25.4901,25.647,25.1078,25.196,6352134.0],["2023-04-11",25.196,25.3039,24.5784,24.9117,9004926.0],["2023-04-12",24.9117,25.5588,24.6862,25.1274,12842843.0],["2023-04-13",25.1274,25.12739372253418,23.9313,24.0097,13103746.0],["2023-04-14",24.0097,24.3333,23.9509,24.0588,9174382.0],["2023-04-17",24.0588,25.3235,23.9705,24.7156,14439641.0],["2023-04-18",24.7156,25.0588,24.4117,24.8039,7307570.0],["2023-04-19",24.8039,24.8627,24.2156,24.2941,7368235.0],["2023-04-20",24.2941,24.4117,23.245,23.5098,12513351.0],["2023-04-21",23.5098,23.5686,22.6176,22.7058,17683941.0],["2023-04-24",22.7058,23.3823,22.598,22.8431,9339865.0],["2023-04-25",22.8431,23.0098,21.8627,22.6274,13661565.0],["2023-04-26",22.6274,23.098,22.3333,22.3529,12343217.0],["2023-04-27",22.3529,23.6764,22.147,23.4215,15951492.0],["2023-04-28",23.4215,23.7254,22.8431,23.0882,8944059.0],["2023-05-04",23.0882,23.8235,22.6666,23.0392,20960377.0],["2023-05-05",23.0392,23.2843,22.7058,22.8823,9053970.0],["2023-05-08",22.8823,23.3333,22.7941,22.8137,11062271.0],["2023-05-09",22.8137,22.8725,22.2647,22.3039,9953562.0],["2023-05-10",22.3039,23.4901,22.0882,22.9999,12732334.0],["2023-05-11",22.9999,23.1666,22.4019,22.549,8202107.0],["2023-05-12",22.549,22.7156,22.0588,22.1568,7314307.0],["2023-05-15",22.1568,23.049,21.9901,22.9509,12443370.0],["2023-05-16",22.9509,23.1568,22.696,22.9313,6150374.0],["2023-05-17",22.9313,23.4509,22.696,23.4411,9532230.0],["2023-05-18",23.4411,24.598,23.441123962402344,24.1666,23918455.0],["2023-05-19",24.1666,24.647,23.8039,24.0392,16079620.0],["2023-05-22",24.0392,24.5882,23.6666,24.4411,13086448.0],["2023-05-23",24.4411,24.9803,24.1764,24.4019,14568607.0],["2023-05-24",24.4019,24.7254,23.9215,24.2352,9134842.0],["2023-05-25",24.2352,24.6274,23.5196,23.8627,11623963.0],["2023-05-26",23.8627,24.6496,23.4496,24.5414,11048310.0],["2023-05-29",24.5414,24.541393280029297,23.7053,23.784,9169807.0],["2023-05-30",23.784,24.1873,23.2332,23.7053,10465682.0],["2023-05-31",23.7053,23.9611,23.4594,23.7348,9013410.0],["2023-06-01",23.7348,23.734821319580078,22.8299,22.9381,12894200.0],["2023-06-02",22.9381,23.7053,22.938087463378906,23.6561,12813254.0],["2023-06-05",23.6561,24.0791,23.3119,23.3709,9041074.0],["2023-06-06",23.3709,23.4102,22.5446,22.6135,9004994.0],["2023-06-07",22.6135,22.643,21.5905,21.8463,15172163.0],["2023-06-08",21.8463,21.9938,21.4135,21.4528,11011929.0],["2023-06-09",21.4528,22.2496,21.452816009521484,21.7479,11219046.0],["2023-06-12",21.7479,23.666,21.74790382385254,23.4692,25298865.0],["2023-06-13",23.4692,24.748,23.4692440032959,24.3545,35504179.0],["2023-06-14",24.3545,26.7939,24.2463,26.7939,64677578.0],["2023-06-15",26.7939,28.7611,26.2726,27.8857,88105040.0],["2023-06-16",27.8857,27.885709762573242,26.4988,27.0496,59628486.0],["2023-06-19",27.0496,29.7152,27.049633026123047,29.2628,89071017.0],["2023-06-20",29.2628,31.712,28.4365,30.8858,91996141.0],["2023-06-21",30.8858,33.394,30.885761260986328,31.8005,75164022.0],["2023-06-26",31.8005,33.1776,30.7087,31.3284,74509681.0],["2023-06-27",31.3284,32.312,30.089,31.4661,64181527.0],["2023-06-28",31.4661,34.5055,30.4825,33.5612,87584282.0],["2023-06-29",33.5612,36.9154,33.0301,35.3416,120134511.0],["2023-06-30",35.3416,35.9022,33.7678,35.7055,72373818.0],["2023-07-03",35.7055,36.1875,33.394,33.8366,73338463.0],["2023-07-04",33.8366,35.5285,33.6104,33.9645,55309827.0],["2023-07-05",33.9645,34.8498,33.2465,33.3055,37552501.0],["2023-07-06",33.3055,34.7022,32.7546,33.4432,49643176.0],["2023-07-07",33.4432,33.9842,32.6071,32.8432,40990991.0],["2023-07-10",32.8432,33.6006,32.6366,32.735,36789049.0],["2023-07-11",32.735,33.5612,32.194,33.1087,34232851.0],["2023-07-12",33.1087,33.1678,31.4169,31.6923,41103242.0],["2023-07-13",31.6923,32.0268,30.9841,31.4563,37543959.0],["2023-07-14",31.4563,32.4596,31.23,31.4759,31546867.0],["2023-07-17",31.4759,31.9677,30.8464,30.9743,22854240.0],["2023-07-18",30.9743,32.7153,30.5907,31.5743,42736379.0],["2023-07-19",31.5743,31.57429313659668,30.7972,31.23,19283029.0],["2023-07-20",31.23,31.6038,30.0989,30.1972,32843839.0],["2023-07-21",30.1972,30.2956,29.2136,29.6562,27484875.0],["2023-07-24",29.6562,30.2661,29.4103,29.5775,14403563.0],["2023-07-25",29.5775,30.3939,29.312,29.971,26946500.0],["2023-07-26",29.971,29.970989227294922,28.5251,28.8005,22574626.0],["2023-07-27",28.8005,29.4398,27.9841,28.1611,22370428.0],["2023-07-28",28.1611,29.2628,27.6595,28.8398,26584220.0],["2023-07-31",28.8398,30.0595,28.5251,29.4202,31919849.0],["2023-08-01",29.4202,31.0923,29.2726,29.8038,34278612.0],["2023-08-02",29.8038,31.9677,29.6562,31.289,49726903.0],["2023-08-03",31.289,31.7317,30.5907,31.112,29365871.0],["2023-08-04",31.112,32.6858,30.5218,32.6858,38201613.0],["2023-08-07",32.6858,33.4924,32.135,32.6858,29303165.0],["2023-08-08",32.6858,33.4432,32.0071,32.1448,22285301.0],["2023-08-09",32.1448,32.144798278808594,30.9743,31.2399,23371656.0],["2023-08-10",31.2399,31.4661,30.6989,31.1218,15224591.0],["2023-08-11",31.1218,32.6268,31.0923,31.1218,22766376.0],["2023-08-14",31.1218,31.712,30.1087,31.053,20228767.0],["2023-08-15",31.053,32.4005,30.3546,30.5317,22650147.0],["2023-08-16",30.5317,30.6694,29.853,30.0103,12350521.0],["2023-08-17",30.0103,32.3415,29.7054,32.1055,32151233.0],["2023-08-18",32.1055,32.10545349121094,30.1776,30.2169,24614870.0],["2023-08-21",30.2169,30.8858,29.8038,30.0497,18560947.0],["2023-08-22",30.0497,30.5808,29.2923,30.4923,19757111.0],["2023-08-23",30.4923,31.9186,29.9612,31.23,30179922.0],["2023-08-24",31.23,31.9087,30.2759,31.2399,21458981.0],["2023-08-25",31.2399,31.239866256713867,29.5185,29.7841,16110129.0],["2023-08-28",29.7841,31.6235,28.8202,28.8398,21003940.0],["2023-08-29",28.8398,31.721839904785156,28.839824676513672,31.7218,32484438.0],["2023-08-30",31.7218,34.8203,31.721839904785156,33.4727,76692325.0],["2023-08-31",33.4727,34.2006,32.9219,33.1973,28762890.0],["2023-09-01",33.1973,35.1153,32.2235,34.5645,40972961.0],["2023-09-04",34.5645,34.9875,33.4727,33.935,33774461.0],["2023-09-05",33.935,34.5547,33.0005,33.0104,32188528.0],["2023-09-06",33.0104,33.4629,32.4694,32.8727,17888138.0],["2023-09-07",32.8727,33.1481,32.2628,32.3612,15182029.0],["2023-09-08",32.3612,33.5415,31.9284,32.7448,21289694.0],["2023-09-11",32.7448,33.276,32.3514,32.7842,16137786.0],["2023-09-12",32.7842,33.876,32.6563,33.1874,21415164.0],["2023-09-13",33.1874,33.1973,31.771,32.1448,13622814.0],["2023-09-14",32.1448,32.4694,31.2792,31.3874,12620372.0],["2023-09-15",31.3874,31.7022,31.1317,31.4071,8294020.0],["2023-09-18",31.4071,32.9514,31.0136,32.1645,14879352.0],["2023-09-19",32.1645,32.1645,31.0923,31.771,11691675.0],["2023-09-20",31.771,32.1546,31.2792,31.6825,9872652.0],["2023-09-21",31.6825,31.6824951171875,30.5513,30.9251,15868265.0],["2023-09-22",30.9251,31.9186,30.7087,31.771,17526503.0],["2023-09-25",31.771,33.4629,31.771018981933594,32.9219,27802070.0],["2023-09-26",32.9219,32.9218635559082,29.6267,29.6267,18999400.0],["2023-09-27",29.6267,29.7251,28.1513,29.1054,62003182.0],["2023-09-28",29.1054,29.4792,27.207,28.0136,47542463.0],["2023-10-09",28.0136,28.2005,27.4529,27.9447,29226859.0],["2023-10-10",27.9447,28.1119,26.607,26.8037,30014738.0],["2023-10-11",26.8037,27.5218,26.3316,27.3447,28193055.0],["2023-10-12",27.3447,27.8365,26.8234,27.5021,20268925.0],["2023-10-13",27.5021,27.7873,26.9709,27.03,15153614.0],["2023-10-16",27.03,27.03,26.3217,26.6562,17688055.0],["2023-10-17",26.6562,26.6857,26.0168,26.3218,15765294.0],["2023-10-18",26.3218,26.4398,25.8594,25.8594,12845295.0],["2023-10-19",25.8594,25.9283,25.3971,25.5152,12910432.0],["2023-10-20",25.5152,25.8693,25.1807,25.2988,11613345.0],["2023-10-23",25.2988,25.29878044128418,23.784,23.9512,28980031.0],["2023-10-24",23.9512,24.3938,23.4397,23.5676,29052572.0],["2023-10-25",23.5676,24.2463,23.4102,23.725,20691393.0],["2023-10-26",23.725,23.902,23.1446,23.7348,19731180.0],["2023-10-27",23.7348,24.866,23.607,24.6102,25589419.0],["2023-10-30",24.6102,26.8627,24.5217,26.2922,38032062.0],["2023-10-31",26.2922,26.292240142822266,25.5447,26.0168,21565117.0],["2023-11-01",26.0168,26.9021,25.7709,26.4595,19715885.0],["2023-11-02",26.4595,26.6759,26.0758,26.1447,14545138.0],["2023-11-03",26.1447,27.689,26.144699096679688,27.2759,32793840.0],["2023-11-06",27.2759,28.4365,27.1185,28.0234,31964248.0],["2023-11-07",28.0234,28.0333,27.4234,27.748,16831491.0],["2023-11-08",27.748,27.866,27.0988,27.3447,17423169.0],["2023-11-09",27.3447,27.7382,26.9709,27.0496,15905451.0],["2023-11-10",27.0496,27.049633026123047,26.5086,26.8234,13173841.0],["2023-11-13",26.8234,27.3152,26.5775,26.7447,12722763.0],["2023-11-14",26.7447,27.0988,26.666,26.9119,10060804.0],["2023-11-15",26.9119,27.4234,26.7054,27.3152,16934689.0],["2023-11-16",27.3152,27.315208435058594,26.607,26.6463,11176823.0],["2023-11-17",26.6463,27.0398,26.5578,26.9513,10556207.0],["2023-11-20",26.9513,28.407,26.951269149780273,27.866,27467166.0],["2023-11-21",27.866,27.9841,27.3447,27.4332,15251626.0],["2023-11-22",27.4332,27.5414,26.666,26.7447,10956867.0],["2023-11-23",26.7447,27.7283,26.5873,27.3644,15509540.0],["2023-11-24",27.3644,27.364389419555664,26.4103,26.5283,12986359.0],["2023-11-27",26.5283,26.9808,26.3611,26.9218,11080409.0],["2023-11-28",26.9218,27.4136,26.6463,26.9906,10274971.0],["2023-11-29",26.9906,27.6201,26.9611,27.0595,13276646.0],["2023-11-30",27.0595,27.9841,26.8234,27.2955,17825237.0],["2023-12-01",27.2955,27.295536041259766,25.9578,26.3611,23730575.0],["2023-12-04",26.3611,26.361093521118164,25.6922,25.9578,13675228.0],["2023-12-05",25.9578,26.0857,25.6529,25.6726,9376834.0],["2023-12-06",25.6726,26.6463,25.584,25.8988,13379527.0],["2023-12-07",25.8988,26.5185,25.6037,26.1152,12063511.0],["2023-12-08",26.1152,26.5873,25.8496,25.9086,17431286.0],["2023-12-11",25.9086,26.3709,25.1611,26.1447,13641863.0],["2023-12-12",26.1447,26.144699096679688,25.1414,25.6726,19829525.0],["2023-12-13",25.6726,26.7447,25.2004,26.1349,21215156.0],["2023-12-14",26.1349,26.2431,25.6529,25.8398,11092734.0],["2023-12-15",25.8398,26.0955,25.5053,25.6135,9032149.0],["2023-12-18",25.6135,25.8693,25.1807,25.3283,9752864.0],["2023-12-19",25.3283,25.3676,24.8857,25.1807,11370850.0],["2023-12-20",25.1807,25.3381,24.5316,24.6594,11449906.0],["2023-12-21",24.6594,25.1021,24.3348,24.9348,11009054.0],["2023-12-22",24.9348,25.0529,24.6299,24.8365,8507697.0],["2023-12-25",24.8365,25.1021,24.5906,24.9152,7345360.0],["2023-12-26",24.9152,24.91516876220703,24.1283,24.2857,9722584.0],["2023-12-27",24.2857,24.443,24.0988,24.2561,8422865.0],["2023-12-28",24.2561,24.9053,24.0988,24.7775,14466037.0],["2023-12-29",24.7775,25.6234,24.6889,25.5939,13626835.0],["2024-01-02",25.5939,25.8103,25.0037,25.0529,10212084.0],["2024-01-03",25.0529,25.0529,24.0004,24.3152,14053300.0],["2024-01-04",24.3152,24.31515884399414,23.902,24.0496,7841380.0],["2024-01-05",24.0496,24.7381,23.9611,24.1873,12124506.0],["2024-01-08",24.1873,24.187288284301758,23.4201,23.4889,11288915.0],["2024-01-09",23.4889,24.384,23.488914489746094,23.9709,13174883.0],["2024-01-10",23.9709,24.8857,23.7152,24.3447,17754740.0],["2024-01-11",24.3447,24.748,24.1086,24.6988,15394880.0],["2024-01-12",24.6988,25.1119,24.2856,24.6889,20553591.0],["2024-01-15",24.6889,24.688934326171875,23.8332,24.2463,10610708.0],["2024-01-16",24.2463,24.807,24.1479,24.7873,14742103.0],["2024-01-17",24.7873,24.78729820251465,23.311864852905273,23.3119,17800686.0],["2024-01-18",23.3119,23.7053,22.9381,23.6856,14109537.0],["2024-01-19",23.6856,24.0397,23.016775131225586,23.0168,11565882.0],["2024-01-22",23.0168,23.016775131225586,21.8954,22.0627,11159043.0],["2024-01-23",22.0627,22.5643,21.7086,22.2594,11629992.0],["2024-01-24",22.2594,22.6725,21.3249,22.1709,15195195.0],["2024-01-25",22.1709,22.2004,21.0299,21.8364,31187599.0],["2024-01-26",21.8364,21.836429595947266,21.0495,21.1577,21976146.0],["2024-01-29",21.1577,21.2167,20.302,20.361,18219523.0],["2024-01-30",20.361,20.9905,19.8987,20.2626,14249790.0],["2024-01-31",20.2626,20.6266,19.8397,19.9675,13472784.0],["2024-02-01",19.9675,20.4594,19.7413,19.9675,13634056.0],["2024-02-02",19.9675,20.2528,18.4921,19.1216,19260047.0],["2024-02-05",19.1216,19.279,17.7937,18.6003,18313153.0],["2024-02-06",18.6003,20.4594,18.2069,20.4594,24281815.0],["2024-02-07",20.4594,22.043,20.4593563079834,21.9545,28716972.0],["2024-02-08",21.9545,23.1643,21.8561,22.3873,25401352.0],["2024-02-19",22.3873,22.9479,21.4823,21.8364,20605332.0],["2024-02-20",21.8364,21.9545,21.2463,21.925,17520667.0],["2024-02-21",21.925,22.8299,21.4036,22.1414,21471791.0],["2024-02-22",22.1414,22.2594,21.8758,22.1709,14037932.0],["2024-02-23",22.1709,23.5086,22.043,23.4594,28901837.0],["2024-02-26",23.4594,24.7184,23.361,23.6758,39510658.0],["2024-02-27",23.6758,24.0889,23.361,24.0791,26953570.0],["2024-02-28",24.0791,24.2463,22.6528,22.6823,27959434.0],["2024-02-29",22.6823,23.6463,22.4364,23.6365,18664881.0],["2024-03-01",23.6365,24.0791,23.4692,23.9807,18416521.0],["2024-03-04",23.9807,24.4725,23.5873,24.0397,33492243.0],["2024-03-05",24.0397,24.0988,23.125,23.9709,27982883.0],["2024-03-06",23.9709,24.7086,23.5086,24.4627,29495731.0],["2024-03-07",24.4627,24.9053,23.7053,23.7053,25434611.0],["2024-03-08",23.7053,23.8037,23.3315,23.7545,18276122.0],["2024-03-11",23.7545,23.8332,23.4201,23.7938,17059859.0],["2024-03-12",23.7938,24.2955,23.725,24.0102,22054621.0],["2024-03-13",24.0102,24.2561,23.8332,24.0791,22139041.0],["2024-03-14",24.0791,25.3578,23.8824,24.1184,36353213.0],["2024-03-15",24.1184,24.5906,23.7053,24.5414,27787401.0],["2024-03-18",24.5414,25.1217,24.541393280029297,25.0725,29446156.0],["2024-03-19",25.0725,25.1316,24.5512,24.6299,23292727.0],["2024-03-20",24.6299,24.7775,24.443,24.7578,15296163.0],["2024-03-21",24.7578,24.757787704467773,24.0004,24.207,25467863.0],["2024-03-22",24.207,24.206960678100586,23.4988,23.725,18441458.0],["2024-03-25",23.725,24.2463,23.4102,23.4299,14618411.0],["2024-03-26",23.4299,23.5381,22.9676,23.302,13984444.0],["2024-03-27",23.302,23.4004,22.0332,22.0627,15756299.0],["2024-03-28",22.0627,23.0168,21.9545,22.702,14706665.0],["2024-03-29",22.702,22.9676,22.3282,22.7512,5849151.0],["2024-04-01",22.7512,23.0463,22.7414,22.9381,14444134.0],["2024-04-02",22.9381,23.1053,22.4561,22.6233,16047355.0],["2024-04-03",22.6233,22.623327255249023,21.8069,22.2594,16535158.0],["2024-04-08",22.2594,22.5938,21.9545,22.0528,11972389.0],["2024-04-09",22.0528,22.161,21.6692,22.0823,10556151.0],["2024-04-10",22.0823,22.161,21.4922,21.6397,9633518.0],["2024-04-11",21.6397,21.8463,21.4331,21.4725,12272500.0],["2024-04-12",21.4725,21.984,21.246253967285156,21.2463,13525254.0],["2024-04-15",21.2463,21.6397,20.9512,21.2856,15054979.0],["2024-04-16",21.2856,21.3446,20.5676,20.6856,12858196.0],["2024-04-17",20.6856,21.5118,20.685592651367188,21.3249,15036203.0],["2024-04-18",21.3249,22.6725,21.0495,22.2397,24965351.0],["2024-04-19",22.2397,22.239715576171875,21.443,21.7774,17105350.0],["2024-04-22",21.7774,22.0135,21.2856,21.7184,10999166.0],["2024-04-23",21.7184,22.1807,21.4528,21.9938,14593228.0],["2024-04-24",21.9938,22.7709,21.993810653686523,22.6823,20945521.0],["2024-04-25",22.6823,22.8791,22.3971,22.4955,15302882.0],["2024-04-26",22.4955,23.0856,22.4463,23.0561,16793881.0],["2024-04-29",23.0561,23.725,23.056123733520508,23.6561,24669867.0],["2024-04-30",23.6561,23.8037,23.3512,23.361,13925701.0],["2024-05-06",23.361,24.3545,23.361045837402344,24.1971,21947161.0],["2024-05-07",24.1971,24.4234,23.8529,24.3053,15685109.0],["2024-05-08",24.3053,24.5414,23.9611,24.0397,13893759.0],["2024-05-09",24.0397,24.2168,23.902,23.9611,12472941.0],["2024-05-10",23.9611,24.1086,23.5283,23.5774,13272216.0],["2024-05-13",23.5774,23.577442169189453,23.0168,23.243,10347646.0],["2024-05-14",23.243,23.5873,23.0463,23.0856,12016439.0],["2024-05-15",23.0856,23.085630416870117,22.4955,22.525,11427401.0],["2024-05-16",22.525,22.7807,22.2496,22.4758,11568925.0],["2024-05-17",22.4758,22.6922,22.3086,22.643,11318934.0],["2024-05-20",22.643,23.2037,22.5545,22.8102,15340608.0],["2024-05-21",22.8102,22.810216903686523,22.0332,22.2692,12945311.0],["2024-05-22",22.2692,22.5053,22.161,22.2987,7919916.0],["2024-05-23",22.2987,22.298730850219727,21.7872,21.8856,8935791.0],["2024-05-24",21.8856,22.0922,21.5512,21.561,8390384.0],["2024-05-27",21.561,22.3774,21.4036,22.3577,14155694.0],["2024-05-28",22.3577,22.584,21.9151,21.9545,9235319.0],["2024-05-29",21.9545,22.1217,21.8561,22.0135,6541849.0],["2024-05-30",22.0135,22.5938,21.7381,22.4364,12081538.0],["2024-05-31",22.4364,23.0955,22.4266,22.4561,11322492.0],["2024-06-03",22.4561,23.0856,22.456111907958984,22.8004,13810029.0],["2024-06-04",22.8004,22.9774,22.5053,22.8987,7680517.0],["2024-06-05",22.8987,23.4425,22.79,23.047,12660009.0],["2024-06-06",23.047,23.225,22.4538,22.5725,10862400.0],["2024-06-07",22.5725,22.9383,22.2462,22.8295,10381162.0],["2024-06-11",22.8295,22.829530715942383,22.1968,22.7405,8639563.0],["2024-06-12",22.7405,23.2151,22.5824,22.9284,6794300.0],["2024-06-13",22.9284,23.3338,22.6911,23.1163,10532708.0],["2024-06-14",23.1163,23.1954,22.4538,22.9383,12504846.0],["2024-06-17",22.9383,23.7293,22.7603,23.492,18999281.0],["2024-06-18",23.492,23.7194,23.2745,23.4623,8543577.0],["2024-06-19",23.4623,23.5216,22.6911,22.7208,10312360.0],["2024-06-20",22.7208,22.7307,22.256072998046875,22.2561,8581902.0],["2024-06-21",22.2561,22.3945,22.0089,22.3648,6015735.0],["2024-06-24",22.3648,22.36483383178711,21.6628,21.7222,8919456.0],["2024-06-25",21.7222,22.1968,21.6134,21.7123,8695218.0],["2024-06-26",21.7123,22.1572,21.4849,22.1275,7943876.0],["2024-06-27",22.1275,22.127538681030273,21.4058,21.4849,9751139.0],["2024-06-28",21.4849,22.0089,21.2772,21.7716,10285616.0],["2024-07-01",21.7716,22.1473,21.5541,22.0979,7725755.0],["2024-07-02",22.0979,22.3451,21.4354,21.5145,10222728.0],["2024-07-03",21.5145,21.7815,21.0301,21.0597,9417607.0],["2024-07-04",21.0597,22.0287,21.059720993041992,21.0894,13917316.0],["2024-07-05",21.0894,21.089384078979492,20.338,20.8125,10127039.0],["2024-07-08",20.8125,20.812543869018555,20.071,20.1204,9703326.0],["2024-07-09",20.1204,21.3959,20.120439529418945,21.3366,15656340.0],["2024-07-10",21.3366,21.8111,21.1388,21.4058,11888399.0],["2024-07-11",21.4058,21.9001,21.2674,21.5244,11765238.0],["2024-07-12",21.5244,21.9693,21.3563,21.821,12136052.0],["2024-07-15",21.821,22.0484,21.4651,21.5343,7266515.0],["2024-07-16",21.5343,21.7815,21.4255,21.6826,5537216.0],["2024-07-17",21.6826,21.7321,21.3959,21.5046,5337805.0],["2024-07-18",21.5046,21.6035,21.1784,21.5244,5694758.0],["2024-07-19",21.5244,22.1177,21.3267,21.7321,8631005.0],["2024-07-22",21.7321,21.8408,21.3563,21.3959,9006491.0],["2024-07-23",21.3959,21.6332,20.7631,20.7631,9890000.0],["2024-07-24",20.7631,20.9312,20.1798,20.1995,9690821.0],["2024-07-25",20.1995,20.3874,19.9919,20.1204,5473800.0],["2024-07-26",20.1204,21.4157,20.120439529418945,21.3267,14120899.0],["2024-07-29",21.3267,21.7024,21.119,21.3168,8548705.0],["2024-07-30",21.3168,21.653,20.8125,21.3366,8538500.0],["2024-07-31",21.3366,22.4835,21.2575,22.4143,14995619.0],["2024-08-01",22.4143,22.5131,21.7518,21.91,11201906.0],["2024-08-02",21.91,21.910022735595703,21.3069,21.386,6599977.0],["2024-08-05",21.386,21.6035,20.6939,20.7236,9555134.0],["2024-08-06",20.7236,21.1784,20.5654,20.8224,7912195.0],["2024-08-07",20.8224,21.208,20.7038,20.7928,6759425.0],["2024-08-08",20.7928,20.792770385742188,20.2786,20.4665,6425317.0],["2024-08-09",20.4665,20.951,20.3676,20.3973,6759338.0],["2024-08-12",20.3973,20.397279739379883,19.6261,19.7447,12203300.0],["2024-08-13",19.7447,19.8238,19.28,19.5865,9287900.0],["2024-08-14",19.5865,19.8041,19.4975,19.6459,6957161.0],["2024-08-15",19.6459,20.0315,19.3591,19.725,9019000.0],["2024-08-16",19.725,19.8337,19.5569,19.6162,5831149.0],["2024-08-19",19.6162,19.7645,19.4778,19.5272,5613304.0],["2024-08-20",19.5272,19.636,19.1317,19.2009,5283952.0],["2024-08-21",19.2009,19.3295,18.9834,19.0526,6165575.0],["2024-08-22",19.0526,19.1416,18.7659,18.7956,7040913.0],["2024-08-23",18.7956,19.0625,18.6374,18.9142,5093841.0],["2024-08-26",18.9142,19.0823,18.6176,18.667,6731587.0],["2024-08-27",18.667,18.756,18.3902,18.6769,5230578.0],["2024-08-28",18.6769,18.8944,18.41,18.5879,6242539.0],["2024-08-29",18.5879,20.2687,18.587923049926758,20.0315,25948859.0],["2024-08-30",20.0315,20.9609,19.9721,20.7334,19074427.0],["2024-09-02",20.7334,20.9707,20.5654,20.595,10847627.0],["2024-09-03",20.595,21.2377,20.5159,21.0399,10018084.0],["2024-09-04",21.0399,21.4058,20.7038,21.119,10341459.0],["2024-09-05",21.119,21.5541,21.0301,21.1685,8171000.0],["2024-09-06",21.1685,21.3959,20.7829,20.8027,7043620.0],["2024-09-09",20.8027,21.0202,20.6049,20.7137,7430326.0],["2024-09-10",20.7137,20.8422,20.3775,20.6939,6099922.0],["2024-09-11",20.6939,21.2772,20.4467,21.0993,7168362.0],["2024-09-12",21.0993,21.3267,20.6543,20.6741,6178130.0],["2024-09-13",20.6741,20.7631,20.2786,20.3281,4796137.0],["2024-09-18",20.3281,20.8818,20.1106,20.7829,5750709.0],["2024-09-19",20.7829,21.5145,20.7334,21.1784,10821518.0],["2024-09-20",21.1784,21.4058,20.8916,21.0202,5432907.0],["2024-09-23",21.0202,21.1685,20.7433,21.0795,6016217.0],["2024-09-24",21.0795,21.6134,20.5258,21.6035,15232332.0],["2024-09-25",21.6035,22.177,21.4948,21.564,15727628.0],["2024-09-26",21.564,23.2151,21.4948,23.1657,23679231.0],["2024-09-27",23.1657,25.2123,23.165695190429688,24.7674,35968427.0],["2024-09-30",24.7674,27.24910545349121,24.767419815063477,27.2491,38567304.0],["2024-10-08",27.2491,29.978,27.24910545349121,29.9384,43176424.0],["2024-10-09",29.9384,31.7379,28.0401,29.6418,41131528.0],["2024-10-10",29.6418,30.3932,27.9412,28.0697,33059062.0],["2024-10-11",28.0697,28.069744110107422,25.7561,26.2604,26677333.0],["2024-10-14",26.2604,27.5853,25.8946,27.3875,23532918.0],["2024-10-15",27.3875,27.961,26.992,27.0711,16142523.0],["2024-10-16",27.0711,27.4864,26.3593,27.1997,10752500.0],["2024-10-17",27.1997,27.8325,27.199670791625977,27.4073,11738337.0],["2024-10-18",27.4073,29.7901,27.40730094909668,29.1079,25155301.0],["2024-10-21",29.1079,29.5429,28.3762,28.7816,16225681.0],["2024-10-22",28.7816,29.4638,28.5542,29.0881,9241064.0],["2024-10-23",29.0881,29.4836,28.7223,29.1079,10043764.0],["2024-10-24",29.1079,29.4045,28.6333,28.9893,8862914.0],["2024-10-25",28.9893,29.2364,28.5938,28.7124,9429441.0],["2024-10-28",28.7124,28.8113,28.3565,28.7322,8665891.0],["2024-10-29",28.7322,28.92,28.2774,28.4257,8883166.0],["2024-10-30",28.4257,29.1672,27.9709,28.3268,9358138.0],["2024-10-31",28.3268,28.5443,27.5853,27.8226,13505538.0],["2024-11-01",27.8226,27.8226,27.081,27.1898,12355202.0],["2024-11-04",27.1898,29.365,27.18978500366211,28.4059,20002747.0],["2024-11-05",28.4059,29.1277,27.8324,29.0288,21304664.0],["2024-11-06",29.0288,31.906,29.02880096435547,30.413,42054735.0],["2024-11-07",30.413,30.8876,29.6616,30.3735,20836128.0],["2024-11-08",30.3735,31.639,30.373458862304688,30.6009,20272555.0],["2024-11-11",30.6009,32.8057,30.235,32.0839,25086848.0],["2024-11-12",32.0839,32.4102,31.4215,31.7478,18104179.0],["2024-11-13",31.7478,32.1334,30.0472,30.6108,24654083.0],["2024-11-14",30.6108,30.6206,29.6616,29.7506,12500859.0],["2024-11-15",29.7506,29.8396,28.6333,28.6828,12402231.0],["2024-11-18",28.6828,29.009,28.0796,28.396,16276732.0],["2024-11-19",28.396,29.3847,28.396020889282227,29.3155,14050127.0],["2024-11-20",29.3155,30.0472,29.1178,29.454,16468591.0],["2024-11-21",29.454,29.4935,28.92,29.1672,8176711.0],["2024-11-22",29.1672,29.3353,27.9808,28.0005,12429040.0],["2024-11-25",28.0005,28.2477,27.2096,27.4963,13745180.0],["2024-11-26",27.4963,27.6841,26.0923,26.735,22230525.0],["2024-11-27",26.735,26.8734,25.9044,26.7745,16289800.0],["2024-11-28",26.7745,26.9624,26.1121,26.2011,12367046.0],["2024-11-29",26.2011,27.7039,26.0626,27.4666,20165271.0],["2024-12-02",27.4666,29.0387,27.466625213623047,28.7421,28915041.0],["2024-12-03",28.7421,28.9695,27.9906,28.4059,20382657.0],["2024-12-04",28.4059,29.6121,27.9808,28.6037,26797069.0],["2024-12-05",28.6037,29.9582,28.3565,29.3056,24951525.0],["2024-12-06",29.3056,29.6517,28.4257,29.2859,19883321.0],["2024-12-09",29.2859,29.9582,28.8706,29.2364,20208072.0],["2024-12-10",29.2364,31.204,29.236433029174805,30.2647,33567780.0],["2024-12-11",30.2647,30.413,29.1277,29.3946,21002072.0],["2024-12-12",29.3946,30.1559,29.0683,29.4737,17560892.0],["2024-12-13",29.4737,30.2548,29.0189,29.0288,17914908.0],["2024-12-16",29.0288,29.2661,28.4751,28.6432,10506499.0],["2024-12-17",28.6432,28.8508,28.2279,28.3466,8365555.0],["2024-12-18",28.3466,28.6729,28.2774,28.5048,6497545.0],["2024-12-19",28.5048,28.92,27.8423,28.8113,9459500.0],["2024-12-20",28.8113,29.365,28.5641,29.0288,9898590.0],["2024-12-23",29.0288,29.5133,28.4751,28.5048,10196117.0],["2024-12-24",28.5048,30.1559,28.504779815673828,30.0175,26112583.0],["2024-12-25",30.0175,31.5105,29.711,31.3029,38003035.0],["2024-12-26",31.3029,31.8071,30.2449,31.5006,30025036.0],["2024-12-27",31.5006,31.8862,30.8678,31.0557,25138941.0],["2024-12-30",31.0557,31.5599,30.6997,30.7788,20085342.0],["2024-12-31",30.7788,30.9469,30.2548,30.2746,16467584.0],["2025-01-02",30.2746,30.5317,28.9794,29.3254,18251916.0],["2025-01-03",29.3254,29.4441,28.0994,28.2774,17212659.0],["2025-01-06",28.2774,28.5542,27.6841,28.0796,13941794.0],["2025-01-07",28.0796,28.4949,27.783,28.2477,14769237.0],["2025-01-08",28.2477,29.0585,27.0909,28.6926,21642800.0],["2025-01-09",28.6926,29.5924,28.3268,29.1672,20561323.0],["2025-01-10",29.1672,30.3042,27.9017,29.276,32081860.0],["2025-01-13",29.276,31.4215,29.275981903076172,30.324,43061319.0],["2025-01-14",30.324,32.5783,29.9285,32.43,46307086.0],["2025-01-15",32.43,33.9526,31.9455,33.5571,56775735.0],["2025-01-16",33.5571,34.0119,32.6277,33.2605,45666400.0],["2025-01-17",33.2605,33.8142,32.4992,33.0826,26535850.0],["2025-01-20",33.0826,33.478,32.6277,32.8354,22090307.0],["2025-01-21",32.8354,35.3962,32.6277,35.2478,50729293.0],["2025-01-22",35.2478,35.2479,34.447,35.0303,26748968.0],["2025-01-23",35.0303,35.5939,33.7351,33.8933,41792440.0],["2025-01-24",33.8933,35.495,33.8735,34.9315,33583153.0],["2025-01-27",34.9315,35.5247,34.3877,34.5063,23565906.0],["2025-02-05",34.5063,36.4145,34.506309509277344,35.4456,38387005.0],["2025-02-06",35.4456,38.0657,34.882,37.5318,44664869.0],["2025-02-07",37.5318,37.9668,36.4837,37.2451,43333709.0],["2025-02-10",37.2451,37.24505615234375,35.5543,36.3157,36987981.0],["2025-02-11",36.3157,36.6617,35.6433,35.8312,27567766.0],["2025-02-12",35.8312,36.2465,34.8326,35.9795,27630145.0],["2025-02-13",35.9795,36.5332,35.0204,35.149,29217491.0],["2025-02-14",35.149,35.4456,34.4865,34.9512,23121378.0],["2025-02-17",34.9512,36.0685,34.7831,35.9696,29641213.0],["2025-02-18",35.9696,36.9583,35.7027,36.1377,34023234.0],["2025-02-19",36.1377,38.5601,35.7125,38.4612,50679072.0],["2025-02-20",38.4612,39.9245,37.4428,38.738,43520882.0],["2025-02-21",38.738,41.7141,37.9767,41.3186,46864307.0],["2025-02-24",41.3186,42.5149,39.2522,40.6759,39966203.0],["2025-02-25",40.6759,41.111,39.3016,40.0036,35452444.0],["2025-02-26",40.0036,41.8228,39.4499,39.8454,46026053.0],["2025-02-27",39.8454,40.0629,38.5601,39.4005,33140970.0],["2025-02-28",39.4005,39.40046691894531,36.5727,36.7606,40543829.0],["2025-03-03",36.7606,37.2253,35.9993,36.2168,23561852.0],["2025-03-04",36.2168,37.3736,36.0883,36.375,27848975.0],["2025-03-05",36.375,37.1857,35.9894,36.9979,25142709.0],["2025-03-06",36.9979,38.1745,36.99787902832031,37.6702,31502085.0],["2025-03-07",37.6702,38.1547,37.0177,37.6405,24998562.0],["2025-03-10",37.6405,41.4076,37.64054489135742,40.0926,68506202.0],["2025-03-11",40.0926,40.09257125854492,37.0869,37.779,53354472.0],["2025-03-12",37.779,39.094,37.1857,37.7196,35362958.0],["2025-03-13",37.7196,37.9866,35.0995,35.406,40389919.0],["2025-03-14",35.406,37.5713,34.8524,37.0671,37575551.0],["2025-03-17",37.0671,37.5713,36.2662,37.3143,22642232.0],["2025-03-18",37.3143,37.8383,36.7606,37.4329,20770923.0],["2025-03-19",37.4329,38.4216,36.9089,38.0163,28361076.0],["2025-03-20",38.0163,38.7578,37.3044,38.125,26886590.0],["2025-03-21",38.125,38.125022888183594,36.0883,36.197,26541297.0],["2025-03-24",36.197,36.81,35.7027,36.7606,17248635.0],["2025-03-25",36.7606,37.166,35.3072,35.5148,18662457.0],["2025-03-26",35.5148,36.6419,35.1292,35.8114,14591399.0],["2025-03-27",35.8114,36.9089,35.4258,36.2662,17051559.0],["2025-03-28",36.2662,36.4837,35.7125,36.1674,10403140.0],["2025-03-31",36.1674,36.167354583740234,34.4074,35.0501,22427062.0],["2025-04-01",35.0501,35.1786,33.6659,33.6857,20861760.0],["2025-04-02",33.6857,34.5854,33.5275,34.2492,14710417.0],["2025-04-03",34.2492,34.24924087524414,33.1221,33.221,13865514.0],["2025-04-07",33.221,33.220970153808594,29.898874282836914,29.8989,10756116.0],["2025-04-08",29.8989,29.898874282836914,26.9327,27.5062,39355949.0],["2025-04-09",27.5062,28.7618,25.8254,28.6135,31980679.0],["2025-04-10",28.6135,30.7986,28.613540649414062,30.1065,26020200.0],["2025-04-11",30.1065,31.5401,29.8099,30.9271,22090171.0],["2025-04-14",30.9271,31.9159,30.5712,30.7393,17076782.0],["2025-04-15",30.7393,31.2336,30.4229,30.7887,11719945.0],["2025-04-16",30.7887,30.788721084594727,29.4144,29.8791,15269271.0],["2025-04-17",29.8791,30.0867,29.5627,29.5627,8951752.0],["2025-04-18",29.5627,29.8989,29.3551,29.6121,8020910.0],["2025-04-21",29.6121,30.9964,29.276,30.9469,16490012.0],["2025-04-22",30.9469,31.1447,30.531654357910156,30.5317,9428872.0],["2025-04-23",30.5317,32.5585,30.531654357910156,32.0246,27537350.0],["2025-04-24",32.0246,32.3311,31.5105,31.7082,13411857.0],["2025-04-25",31.7082,32.0642,31.3424,31.8664,13474072.0],["2025-04-28",31.8664,31.9851,31.2238,31.4907,8978233.0],["2025-04-29",31.4907,32.3311,31.490713119506836,32.0444,12999017.0],["2025-04-30",32.0444,33.5967,32.044395446777344,33.3198,19097652.0],["2025-05-06",33.3198,34.7436,33.31984329223633,34.2888,19812188.0],["2025-05-07",34.2888,34.9908,33.5275,33.9328,18413845.0],["2025-05-08",33.9328,34.7634,33.7845,34.0713,16324561.0],["2025-05-09",34.0713,34.1108,32.9046,33.6659,16356426.0],["2025-05-12",33.6659,34.4272,33.665897369384766,34.3975,17144688.0],["2025-05-13",34.3975,34.8721,33.9625,34.3086,16177853.0],["2025-05-14",34.3086,35.0699,34.2196,34.6942,13726220.0],["2025-05-15",34.6942,34.69416427612305,33.7153,34.1998,10872421.0],["2025-05-16",34.1998,34.882,33.6165,33.9427,12937710.0],["2025-05-19",33.9427,33.9427375793457,32.8255,33.2605,13889025.0],["2025-05-20",33.2605,33.4187,32.5388,33.1616,10633280.0],["2025-05-21",33.1616,33.5473,32.6475,33.3495,12262667.0],["2025-05-22",33.3495,33.5967,33.0232,33.1518,6560062.0],["2025-05-23",33.1518,33.5374,32.6277,32.7068,13255854.0],["2025-05-26",32.7068,32.9837,32.3509,32.4992,8077600.0],["2025-05-27",32.4992,32.6179,31.5401,31.9159,10259905.0],["2025-05-28",31.9159,32.43,31.7577,31.9356,6585442.0],["2025-05-29",31.9356,32.5882,31.93563461303711,32.2323,9791774.0],["2025-05-30",32.2323,32.23225402832031,31.3622,31.4709,10888039.0],["2025-06-03",31.4709,31.5105,31.0161,31.2534,7798692.0],["2025-06-04",31.2534,32.0642,31.1941,31.5995,9067273.0],["2025-06-05",31.5995,32.0938,31.3622,31.9851,7917438.0],["2025-06-06",31.9851,32.0345,31.5995,31.7478,6064700.0],["2025-06-09",31.7478,31.9356,31.4808,31.55,8251000.0],["2025-06-10",31.55,31.6489,30.6009,30.7986,10638704.0],["2025-06-11",30.7986,31.3721,30.6503,31.0062,10768863.0],["2025-06-12",31.0062,31.5006,30.7887,31.1545,7929280.0],["2025-06-13",31.1545,31.2999,30.4734,30.7024,8406722.0],["2025-06-16",30.7024,30.8219,30.4335,30.7024,5466833.0],["2025-06-17",30.7024,30.70242691040039,30.0651,30.2045,8224798.0],["2025-06-18",30.2045,30.7721,30.095,30.6526,7077063.0],["2025-06-19",30.6526,31.4692,30.4833,30.6327,11515470.0],["2025-06-20",30.6327,30.7223,30.085,30.1447,7728019.0],["2025-06-23",30.1447,30.2045,29.6767,29.9257,8727535.0],["2025-06-24",29.9257,31.2999,29.9256534576416,31.1406,13854737.0],["2025-06-25",31.1406,32.0668,30.9813,32.0468,15502522.0],["2025-06-26",32.0468,32.256,31.5887,31.6784,11341737.0],["2025-06-27",31.6784,31.8676,31.3896,31.5987,8117313.0],["2025-06-30",31.5987,33.8593,31.3796,33.3514,21786933.0],["2025-07-01",33.3514,33.35142135620117,32.5746,32.7439,11899458.0],["2025-07-02",32.7439,32.8236,31.8975,32.1365,9454446.0],["2025-07-03",32.1365,32.3456,31.9174,32.0966,10045577.0],["2025-07-04",32.0966,32.1166,31.5489,31.6684,9680691.0],["2025-07-07",31.6684,31.6983,30.8717,30.9713,10178832.0],["2025-07-08",30.9713,31.3597,30.8717,31.28,10035623.0],["2025-07-09",31.28,31.9672,31.1008,31.1506,12540210.0],["2025-07-10",31.1506,31.15056610107422,30.6028,30.8916,12904224.0],["2025-07-11",30.8916,31.8278,30.89164161682129,31.5987,16805708.0],["2025-07-14",31.5987,32.5249,31.598703384399414,32.3854,19162890.0],["2025-07-15",32.3854,33.5108,32.3058,33.1124,26285210.0],["2025-07-16",33.1124,34.2875,32.7141,34.0884,25025693.0],["2025-07-17",34.0884,34.1979,33.7,33.8593,16984351.0],["2025-07-18",33.8593,33.9888,33.4809,33.9091,13085695.0],["2025-07-21",33.9091,34.9846,33.90910339355469,34.1182,23443010.0],["2025-07-22",34.1182,34.1282,33.5108,33.7796,16209253.0],["2025-07-23",33.7796,33.8593,33.4809,33.6103,11876558.0],["2025-07-24",33.6103,34.7357,33.61034393310547,34.5962,18129998.0],["2025-07-25",34.5962,34.8452,34.2079,34.4967,12391314.0],["2025-07-28",34.4967,34.9846,34.1182,34.2377,16493720.0],["2025-07-29",34.2377,34.23773956298828,33.6402,33.8494,14679113.0],["2025-07-30",33.8494,33.8493537902832,32.8734,33.1025,16571673.0],["2025-07-31",33.1025,33.7498,32.7439,32.8734,14959624.0],["2025-08-01",32.8734,34.0983,32.7738,33.5606,16798973.0],["2025-08-04",33.5606,34.2079,33.1622,34.1879,15425866.0],["2025-08-05",34.1879,34.5066,33.9689,34.4568,15721946.0],["2025-08-06",34.4568,36.9963,34.3772,36.1996,41097275.0],["2025-08-07",36.1996,36.2195,35.5523,35.8411,20390000.0],["2025-08-08",35.8411,35.8410758972168,34.7655,34.905,19286261.0],["2025-08-11",34.905,35.7315,34.904964447021484,35.4527,17395119.0],["2025-08-12",35.4527,35.8112,35.0842,35.6718,15704299.0],["2025-08-13",35.6718,36.1996,35.4527,35.9805,21347679.0],["2025-08-14",35.9805,36.3788,35.1539,35.7514,23544530.0],["2025-08-15",35.7514,36.7971,35.4626,36.7174,25043253.0],["2025-08-18",36.7174,37.4345,36.3888,37.1556,29294722.0],["2025-08-19",37.1556,38.4702,36.2593,37.4842,33631905.0],["2025-08-20",37.4842,38.022,37.056,37.8129,21624700.0],["2025-08-21",37.8129,37.9423,36.8469,37.0461,20939044.0],["2025-08-22",37.0461,37.8826,36.8469,37.793,22009438.0],["2025-08-25",37.793,38.9183,37.295,37.8328,24295412.0],["2025-08-26",37.8328,37.832801818847656,37.1457,37.3448,21291010.0],["2025-08-27",37.3448,38.1116,36.349,36.3589,27410129.0],["2025-08-28",36.3589,36.956443786621094,35.8909,36.9564,25279887.0],["2025-08-29",36.9564,37.6834,36.1996,37.1058,25019322.0],["2025-09-01",37.1058,37.6436,36.2593,36.4486,24386222.0],["2025-09-02",36.4486,37.7332,34.9548,37.5241,45306776.0],["2025-09-03",37.5241,38.9382,36.8469,37.3349,43209949.0],["2025-09-04",37.3349,37.5241,34.9249,35.5523,30726577.0],["2025-09-05",35.5523,36.7075,35.383,36.6378,18144265.0],["2025-09-08",36.6378,39.4262,36.63776779174805,38.9482,55879182.0],["2025-09-09",38.9482,39.5357,38.0718,38.988,37585346.0],["2025-09-10",38.988,39.3366,37.7432,38.3009,27248307.0],["2025-09-11",38.3009,39.2967,37.8527,39.0975,31743905.0],["2025-09-12",39.0975,40.2328,38.8486,39.1971,34394502.0],["2025-09-15",39.1971,40.9996,39.1374,40.5216,38235392.0],["2025-09-16",40.5216,44.5748,40.4818,44.5748,54826423.0],["2025-09-17",44.5748,49.0363,44.57478332519531,48.2495,94812212.0],["2025-09-18",48.2495,52.4521,47.8014,50.6794,100335204.0],["2025-09-19",50.6794,50.679420471191406,46.1781,46.4968,59725996.0],["2025-09-22",46.4968,51.0877,46.4171,50.2711,62757731.0],["2025-09-23",50.2711,53.2786,49.7931,51.4761,66099023.0],["2025-09-24",51.4761,53.0794,48.9964,51.0977,59213197.0],["2025-09-25",51.0977,52.9002,50.3906,51.1176,44975195.0],["2025-09-26",51.1176,51.11760330200195,48.618,48.8072,41268488.0],["2025-09-29",48.8072,50.1417,48.5184,49.823,35296435.0],["2025-09-30",49.823,50.0221,49.1259,49.6039,30147626.0],["2025-10-09",49.6039,49.8927,47.3034,48.9964,32196259.0],["2025-10-10",48.9964,49.5541,46.6063,46.6661,31751950.0],["2025-10-13",46.6661,46.66609573364258,43.6586,45.003,36203355.0],["2025-10-14",45.003,45.8097,41.5772,41.6071,39223233.0],["2025-10-15",41.6071,43.6686,41.1191,43.6287,38278799.0],["2025-10-16",43.6287,43.628719329833984,42.3241,42.5134,21433308.0],["2025-10-17",42.5134,42.842,40.9299,41.0295,20770643.0],["2025-10-20",41.0295,43.32,41.029518127441406,42.4038,24917076.0],["2025-10-21",42.4038,43.2204,42.2445,42.7822,23330579.0],["2025-10-22",42.7822,43.6188,42.3938,42.7623,19336018.0],["2025-10-23",42.7623,42.9017,41.8362,42.593,13292878.0],["2025-10-24",42.593,43.6586,42.4636,43.32,23011141.0],["2025-10-27",43.32,44.18,42.86,43.68,27000222.0],["2025-10-28",43.68,44.18,43.0,43.58,26882555.0],["2025-10-29",43.58,44.65,43.32,44.49,24369112.0],["2025-10-30",44.49,44.51,42.9,43.26,27982846.0],["2025-10-31",43.26,44.93,43.03,43.63,27792626.0],["2025-11-03",43.63,44.33,42.33,42.83,21156535.0],["2025-11-04",42.83,42.83000183105469,40.81,41.42,23508536.0],["2025-11-05",41.42,41.41999816894531,40.38,40.56,16435282.0],["2025-11-06",40.56,41.49,40.56,41.33,19539693.0],["2025-11-07",41.33,41.33000183105469,40.1,40.13,20318396.0],["2025-11-10",40.13,40.68,39.3,39.7,17045936.0],["2025-11-11",39.7,40.28,39.54,39.64,13878760.0],["2025-11-12",39.64,40.2,39.08,39.31,14092331.0],["2025-11-13",39.31,39.75,39.1,39.47,11369464.0],["2025-11-14",39.47,39.470001220703125,38.5099983215332,38.51,14034742.0],["2025-11-17",38.51,39.09,37.92,38.9,12604015.0],["2025-11-18",38.9,39.19,38.5,38.75,10921454.0],["2025-11-19",38.75,39.36,38.61,38.8,12460972.0],["2025-11-20",38.8,39.19,37.95,38.09,13285747.0],["2025-11-21",38.09,39.0,37.05,37.99,23048513.0],["2025-11-24",37.99,38.79,37.53,38.6,14760830.0],["2025-11-25",38.6,39.46,38.599998474121094,39.11,16760168.0],["2025-11-26",39.11,40.19,38.94,39.8,19133693.0],["2025-11-27",39.8,40.32,39.52,39.66,14063030.0],["2025-11-28",39.66,40.28,39.3,39.88,12441626.0],["2025-12-01",39.88,40.45,39.61,40.44,17341720.0],["2025-12-02",40.44,40.439998626708984,38.95,39.03,14423073.0],["2025-12-03",39.03,39.58,38.58,38.65,11971755.0],["2025-12-04",38.65,41.22,38.650001525878906,41.02,37018422.0],["2025-12-05",41.02,41.4,40.34,41.1,23598605.0],["2025-12-08",41.1,41.98,40.5,41.76,27701448.0],["2025-12-09",41.76,41.92,40.73,40.92,19299458.0],["2025-12-10",40.92,41.86,40.38,41.61,19410842.0],["2025-12-11",41.61,41.9,40.81,40.84,14890377.0],["2025-12-12",40.84,41.22,40.33,41.18,17509493.0],["2025-12-15",41.18,41.28,40.33,40.37,12576650.0],["2025-12-16",40.37,40.49,39.51,40.07,12775074.0],["2025-12-17",40.07,40.66,39.43,40.41,13270364.0],["2025-12-18",40.41,40.75,39.8,39.82,10687782.0],["2025-12-19",39.82,42.19,39.81999969482422,41.44,27167978.0],["2025-12-22",41.44,42.37,41.439998626708984,42.03,23279066.0],["2025-12-23",42.03,42.029998779296875,41.4,41.63,12462181.0],["2025-12-24",41.63,42.78,41.630001068115234,42.65,18645920.0],["2025-12-25",42.65,44.6,42.52,44.6,27657624.0],["2025-12-26",44.6,45.12,43.48,44.39,23272769.0],["2025-12-29",44.39,45.38,43.81,44.33,25838261.0],["2025-12-30",44.33,48.68,43.62,47.25,42748220.0],["2025-12-31",47.25,48.8,47.05,47.41,34473525.0],["2026-01-05",47.41,47.84,46.38,47.0,26740837.0],["2026-01-06",47.0,47.52,45.78,46.31,33971831.0],["2026-01-07",46.31,46.57,45.3,45.79,24796783.0],["2026-01-08",45.79,46.48,45.4,45.76,23246520.0],["2026-01-09",45.76,47.0,45.36,46.33,26140049.0],["2026-01-12",46.33,46.6,45.08,46.26,29729956.0],["2026-01-13",46.26,47.5,45.23,45.65,29508915.0],["2026-01-14",45.65,46.1,44.0,44.47,36206006.0],["2026-01-15",44.47,44.93,44.18,44.62,15837249.0],["2026-01-16",44.62,46.7,44.619998931884766,46.25,32506569.0],["2026-01-19",46.25,47.48,46.08,47.0,28249039.0],["2026-01-20",47.0,48.5,46.45,46.89,27944768.0],["2026-01-21",46.89,47.89,46.17,47.66,22861526.0],["2026-01-22",47.66,47.92,46.26,46.44,23756633.0],["2026-01-23",46.44,47.68,46.08,47.46,25243536.0],["2026-01-26",47.46,49.47,44.71,44.95,34880016.0],["2026-01-27",44.95,44.95000076293945,43.07,44.35,25897711.0],["2026-01-28",44.35,44.37,42.89,43.14,24983231.0],["2026-01-29",43.14,43.13999938964844,41.51,41.65,24326461.0],["2026-01-30",41.65,42.32,40.41,41.53,20993015.0],["2026-02-02",41.53,41.97,40.51,40.6,24340553.0],["2026-02-03",40.6,41.29,40.2,41.28,22143304.0],["2026-02-04",41.28,41.51,40.65,41.51,15020574.0],["2026-02-05",41.51,41.5099983215332,40.37,40.6,15191000.0],["2026-02-06",40.6,41.8,40.1,41.23,18559231.0],["2026-02-09",41.23,41.9900016784668,41.22999954223633,41.99,15311451.0],["2026-02-10",41.99,43.1,41.9900016784668,42.85,23102658.0],["2026-02-11",42.85,42.85,42.1,42.23,13894265.0],["2026-02-12",42.23,42.9,42.22999954223633,42.72,13406728.0],["2026-02-13",42.72,43.16,42.4,42.92,16784538.0],["2026-02-24",42.92,44.49,42.65,42.89,26956077.0],["2026-02-25",42.89,42.89,42.2,42.46,16151137.0],["2026-02-26",42.46,42.459999084472656,41.55,41.75,21018489.0],["2026-02-27",41.75,41.94,41.31,41.42,12948731.0],["2026-03-02",41.42,41.41999816894531,39.94,40.52,24437778.0],["2026-03-03",40.52,40.74,38.22,38.32,25861907.0],["2026-03-04",38.32,38.88,37.33,38.31,17391059.0],["2026-03-05",38.31,39.1,38.310001373291016,38.5,14643365.0],["2026-03-06",38.5,39.55,38.25,39.17,13269098.0],["2026-03-09",39.17,39.16999816894531,37.37,38.61,19292709.0],["2026-03-10",38.61,39.66,38.61000061035156,39.56,16338508.0],["2026-03-11",39.56,39.83,39.18,39.59,15885508.0],["2026-03-12",39.59,39.59000015258789,38.71,38.87,11448818.0],["2026-03-13",38.87,38.869998931884766,38.18,38.2,9870885.0],["2026-03-16",38.2,38.880001068115234,37.8,38.88,12259875.0],["2026-03-17",38.88,39.39,38.78,39.05,11766982.0],["2026-03-18",39.05,39.11,38.49,38.85,11653381.0],["2026-03-19",38.85,39.04,38.11,38.47,11473681.0],["2026-03-20",38.47,38.97,37.73,38.47,12854673.0],["2026-03-23",38.47,39.2,37.0,37.26,23162508.0],["2026-03-24",37.26,37.87,34.91,36.45,22692736.0],["2026-03-25",36.45,37.3,36.45000076293945,36.67,14119546.0],["2026-03-26",36.67,37.45,36.2,36.27,13853144.0],["2026-03-27",36.27,36.98,35.55,36.58,11553933.0],["2026-03-30",36.58,36.58000183105469,35.53,35.93,11466462.0],["2026-03-31",35.93,36.93,35.93,36.01,10628255.0],["2026-04-01",36.01,36.86,36.0099983215332,36.71,10259447.0],["2026-04-02",36.71,36.709999084472656,35.68,35.9,8394644.0],["2026-04-03",35.9,35.99,35.11,35.18,7461189.0],["2026-04-07",35.18,35.51,34.73,35.08,7659931.0],["2026-04-08",35.08,37.14,35.08000183105469,37.13,16467421.0],["2026-04-09",37.13,37.46,36.41,37.04,10796300.0],["2026-04-10",37.04,38.4,37.040000915527344,38.14,14557168.0],["2026-04-13",38.14,38.37,37.7,37.96,10124026.0],["2026-04-14",37.96,38.67,37.94,38.35,12004597.0],["2026-04-15",38.35,39.27,38.29,38.4,12466999.0],["2026-04-16",38.4,38.95,38.400001525878906,38.79,12084737.0],["2026-04-17",38.79,39.28,38.57,39.19,11429382.0],["2026-04-20",39.19,39.58,38.92,39.08,13615047.0],["2026-04-21",39.08,39.26,38.48,38.9,11460452.0],["2026-04-22",38.9,39.23,38.66,38.91,9880403.0],["2026-04-23",38.91,38.90999984741211,37.73,38.03,14604088.0],["2026-04-24",38.03,38.029998779296875,36.3,36.63,19183932.0],["2026-04-27",36.63,39.08,36.63,38.48,20752227.0],["2026-04-28",38.48,38.79,38.08,38.27,13638666.0],["2026-04-29",38.27,38.45,37.93,38.3,10003495.0],["2026-04-30",38.3,39.67,38.29999923706055,39.27,19076075.0],["2026-05-06",39.27,40.08,39.27000045776367,39.81,21877253.0],["2026-05-07",39.81,40.77,39.56,40.61,22942061.0],["2026-05-08",40.61,42.79,40.18,42.45,42541044.0],["2026-05-11",42.45,42.83,41.75,42.43,32257830.0],["2026-05-12",42.43,43.1,42.0,42.33,27008460.0],["2026-05-13",42.33,42.39,41.41,42.23,23829742.0],["2026-05-14",42.23,42.54,40.7,40.73,25837561.0],["2026-05-15",40.73,43.62,40.72999954223633,42.5,47723079.0],["2026-05-18",42.5,44.43,42.3,44.11,51945053.0],["2026-05-19",44.11,44.98,43.4,44.01,42530357.0],["2026-05-20",44.01,44.0099983215332,42.69,43.08,29028387.0],["2026-05-21",43.08,45.98,43.08000183105469,44.46,62193964.0],["2026-05-22",44.46,45.22,43.82,44.4,43271496.0],["2026-05-25",44.4,45.0,43.22,43.63,33950038.0],["2026-05-26",43.63,46.12,43.630001068115234,44.72,57569261.0],["2026-05-27",44.72,44.720001220703125,42.3,42.5,42096956.0],["2026-05-28",42.5,42.5,40.08,41.39,39561704.0],["2026-05-29",41.39,42.11,38.91,39.23,31336223.0],["2026-06-01",39.23,39.87,38.69,38.78,21891606.0],["2026-06-02",38.78,41.11,38.779998779296875,39.98,31841736.0],["2026-06-03",39.98,41.64,39.33,40.24,30565008.0],["2026-06-04",40.24,42.8,39.6,41.39,42368961.0],["2026-06-05",41.39,44.21,39.05,42.86,56134402.0],["2026-06-08",42.86,45.7061,41.5809,44.7618,79944701.0],["2026-06-09",44.7618,44.76179122924805,43.4198,44.6027,53214177.0],["2026-06-10",44.6027,45.2688,42.2071,42.4357,44390296.0],["2026-06-11",42.4357,42.43572998046875,40.4377,40.8353,38468660.0],["2026-06-12",40.8353,43.0222,39.9009,40.7558,45013993.0],["2026-06-15",40.7558,42.6147,40.4874,42.555,33414871.0],["2026-06-16",42.555,43.0918,41.8095,42.058,27420325.0],["2026-06-17",42.058,42.0579948425293,40.9248,41.5113,27402873.0],["2026-06-18",41.5113,44.5829,41.1932,43.5192,53478161.0],["2026-06-22",43.5192,43.6882,40.6365,41.8592,45547509.0],["2026-06-23",41.8592,41.9288,39.8612,40.3184,37349013.0],["2026-06-24",40.3184,41.4914,39.6425,39.8115,35356031.0],["2026-06-25",39.8115,41.2329,38.6981,39.1852,39664939.0],["2026-06-26",39.1852,39.18520736694336,36.9287,36.9287,33918381.0],["2026-06-29",36.9287,38.1514,36.2925,37.5152,29729830.0],["2026-06-30",37.5152,41.2628,37.51521682739258,41.2628,51061404.0],["2026-07-01",41.2628,43.4198,41.26275634765625,42.4457,60236713.0],["2026-07-02",42.4457,44.0163,41.7797,42.4854,48056380.0],["2026-07-03",42.4854,46.73,42.485435485839844,46.73,74641247.0],["2026-07-06",46.73,49.42,46.63,46.75,109165867.0],["2026-07-07",46.75,48.0,44.71,44.97,70332180.0],["2026-07-08",44.97,44.970001220703125,41.77,42.34,62845749.0],["2026-07-09",42.34,42.74,40.83,42.52,48294765.0],["2026-07-10",42.52,45.34,42.12,43.55,66003281.0],["2026-07-13",43.55,43.93,41.91,42.14,50317287.0],["2026-07-14",42.14,43.58,41.77,42.39,48069243.0],["2026-07-15",42.39,43.41,41.0,42.39,40675315.0],["2026-07-16",42.39,43.49,40.23,41.57,42513375.0],["2026-07-17",41.57,41.66,37.58,37.8,50091200.0],["2026-07-20",37.8,38.67,35.0,36.21,40194463.0],["2026-07-21",36.21,37.8,36.2,37.67,33473046.0],["2026-07-22",37.67,37.69,36.54,36.95,26412520.0],["2026-07-23",36.95,36.95000076293945,35.86,36.67,19763635.0],["2026-07-24",36.67,36.66999816894531,35.08,35.36,19575319.0],["2026-07-27",35.36,36.37,35.36000061035156,36.36,17265537.0],["2026-07-28",36.36,36.61,35.5,35.63,17574161.0],["2026-07-29",35.63,36.59,35.01,36.2,23795985.0],["2026-07-30",36.2,36.20000076293945,34.75,35.69,26053334.0],["2026-07-31",35.69,39.08,35.689998626708984,38.42,40489332.0],["2026-08-03",38.42,39.79,38.28,38.85,30836108.0],["2026-08-04",38.85,39.13,38.22,38.84,23756535.0],["2026-08-05",38.84,39.96,38.45,39.72,29095936.0],["2026-08-06",39.72,39.87,38.81,39.14,23845658.0],["2026-08-07",39.14,39.55,38.16,39.28,24227740.0],["2026-08-10",39.28,39.66,38.29,38.51,18791773.0],["2026-08-11",38.51,39.8,37.84,39.1,31624267.0],["2026-08-12",39.1,39.3,38.58,38.74,18080231.0],["2026-08-13",38.74,39.55,38.25,38.26,20991386.0],["2026-08-14",38.26,38.79,37.38,37.89,18284266.0],["2026-08-17",37.89,38.68,37.7,38.65,16652575.0],["2026-08-18",38.65,39.94,38.22,39.91,42921170.0],["2026-08-19",39.91,39.90999984741211,36.16,36.3,37281972.0],["2026-08-20",36.3,36.7,35.7,35.92,18332843.0],["2026-08-21",35.92,36.15,35.19,36.08,13163600.0],["2026-08-24",36.08,36.15,35.02,35.23,13762842.0],["2026-08-25",35.23,35.93,34.96,35.7,10817872.0],["2026-08-26",35.7,35.8,35.09,35.6,12013909.0],["2026-08-27",35.6,35.87,35.35,35.79,12840030.0],["2026-08-28",35.79,36.18,35.63,35.7,11864027.0],["2026-08-31",35.7,35.70000076293945,35.05,35.51,12246824.0],["2026-09-01",35.51,36.13,35.2,35.32,10085400.0],["2026-09-02",35.32,35.31999969482422,34.75,34.95,10191395.0],["2026-09-03",34.95,35.78,34.95000076293945,35.42,11850248.0],["2026-09-04",35.42,38.96,35.41999816894531,38.05,82269452.0],["2026-09-07",38.05,38.95,37.12,37.62,52545809.0],["2026-09-08",37.62,37.82,36.89,37.06,20794156.0],["2026-09-09",37.06,37.44,36.68,37.22,16260842.0],["2026-09-10",37.22,37.220001220703125,36.08,36.27,12221500.0],["2026-09-11",36.27,36.27000045776367,34.13,34.64,28070494.0],["2026-09-14",34.64,35.64,34.19,35.6,18597597.0]]}