{"t":"600438.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",3.2311,3.3182,3.2274,3.2311,17904910.0],["2010-08-23",3.2311,3.2311465740203857,3.1479,3.1933,12933590.0],["2010-08-24",3.1933,3.3295,3.1517,3.2993,22792744.0],["2010-08-25",3.2993,3.3182,3.1744,3.1782,13821298.0],["2010-08-26",3.1782,3.2084,3.1176,3.1555,12021442.0],["2010-08-27",3.1555,3.216,3.129,3.182,8823462.0],["2010-08-30",3.182,3.3522,3.1819610595703125,3.3333,27210362.0],["2010-08-31",3.3333,3.5338,3.2917,3.4771,48645388.0],["2010-09-01",3.4771,3.496,3.3598,3.4165,19695498.0],["2010-09-02",3.4165,3.6511,3.4165399074554443,3.5527,33388268.0],["2010-09-03",3.5527,3.7041,3.5111,3.5906,31444570.0],["2010-09-06",3.5906,3.6814,3.5111,3.53,17639270.0],["2010-09-07",3.53,3.5906,3.409,3.549,16887634.0],["2010-09-08",3.549,3.5944,3.4733,3.5565,14110894.0],["2010-09-09",3.5565,3.6625,3.5187,3.5641,28244502.0],["2010-09-10",3.5641,3.7079,3.549,3.6965,27565306.0],["2010-09-13",3.6965,3.8895,3.6965231895446777,3.7722,33533042.0],["2010-09-14",3.7722,3.9765,3.7721941471099854,3.8743,33400222.0],["2010-09-15",3.8743,3.874349355697632,3.689,3.6965,20814884.0],["2010-09-16",3.6965,3.6965231895446777,3.4884,3.5527,14247134.0],["2010-09-17",3.5527,3.6246,3.4733,3.6209,14939608.0],["2010-09-20",3.6209,3.6625,3.5603,3.5944,10727808.0],["2010-09-21",3.5944,3.6133,3.5111,3.5603,8567188.0],["2010-09-27",3.5603,3.6927,3.549,3.689,9688676.0],["2010-09-28",3.689,3.7381,3.6284,3.6473,9415708.0],["2010-09-29",3.6473,3.7306,3.5944,3.7003,9683722.0],["2010-09-30",3.7003,3.7533,3.6549,3.723,9527512.0],["2010-10-08",3.723,3.8403,3.723007917404175,3.8176,15287676.0],["2010-10-11",3.8176,4.0068,3.817596912384033,3.8743,27675680.0],["2010-10-12",3.8743,3.8819,3.7873,3.8327,15359536.0],["2010-10-13",3.8327,3.8365,3.67,3.7192,23047932.0],["2010-10-14",3.7192,3.776,3.6322,3.636,23080580.0],["2010-10-15",3.636,3.6436,3.5376,3.5603,16091280.0],["2010-10-18",3.5603,3.5754,3.2084,3.3749,19352300.0],["2010-10-19",3.3749,3.4809,3.3371,3.4582,10762994.0],["2010-10-20",3.4582,3.5263,3.3863,3.443,16931668.0],["2010-10-21",3.443,3.496,3.3938,3.4317,16146140.0],["2010-10-22",3.4317,3.5868,3.4316749572753906,3.53,16964054.0],["2010-10-25",3.53,3.6625,3.4998,3.6209,18705034.0],["2010-10-26",3.6209,3.6549,3.5149,3.6209,18355498.0],["2010-10-27",3.6209,3.6322,3.5263,3.53,11603546.0],["2010-10-28",3.53,3.5414,3.4582,3.4884,13395114.0],["2010-10-29",3.4884,3.5717,3.4582,3.5641,15135406.0],["2010-11-01",3.5641,3.9198,3.564098596572876,3.9198,61034450.0],["2010-11-02",3.9198,4.2905,3.8971,3.9273,87964874.0],["2010-11-03",3.9273,4.0749,3.8441,3.8933,41582786.0],["2010-11-04",3.8933,4.0295,3.8781,3.9765,29815920.0],["2010-11-05",3.9765,4.0333,3.9387,3.9652,29644396.0],["2010-11-08",3.9652,4.196,3.9651544094085693,4.1468,42376012.0],["2010-11-09",4.1468,4.1997,4.0522,4.1089,29393162.0],["2010-11-10",4.1089,4.1959,4.0673,4.1543,30846518.0],["2010-11-11",4.1543,4.154330730438232,4.0143,4.0257,36965448.0],["2010-11-12",4.0257,4.0446,3.6625,3.6814,28941498.0],["2010-11-15",3.6814,3.8214,3.6663,3.8176,15437522.0],["2010-11-16",3.8176,3.8516,3.6398,3.6927,15411494.0],["2010-11-17",3.6927,3.7798,3.5527,3.5792,14762070.0],["2010-11-18",3.5792,3.6473,3.4998,3.5906,10619982.0],["2010-11-19",3.5906,3.6246,3.53,3.6133,12213300.0],["2010-11-22",3.6133,3.7003,3.5527,3.67,16710936.0],["2010-11-23",3.67,3.7117,3.5073,3.6776,16201970.0],["2010-11-24",3.6776,3.7835,3.6133,3.7798,20463388.0],["2010-11-25",3.7798,3.8403,3.7268,3.7835,20870682.0],["2010-11-26",3.7835,3.8781,3.7117,3.8479,19730690.0],["2010-11-29",3.8479,3.9349,3.7987,3.8554,19654618.0],["2010-11-30",3.8554,3.8819,3.5717,3.6776,18441754.0],["2010-12-01",3.6776,3.7268,3.6473,3.6776,8377692.0],["2010-12-02",3.6776,3.8214,3.677604913711548,3.7798,18842490.0],["2010-12-03",3.7798,3.863,3.7117,3.7949,16960812.0],["2010-12-06",3.7949,3.8289,3.636,3.6625,11354662.0],["2010-12-07",3.6625,3.67,3.5603,3.6663,7079416.0],["2010-12-08",3.6663,3.7079,3.5792,3.6133,8592866.0],["2010-12-09",3.6133,3.6322,3.4771,3.4809,8601188.0],["2010-12-10",3.4809,3.5111,3.4392,3.4998,7499398.0],["2010-12-13",3.4998,3.6473,3.499778985977173,3.6398,10528156.0],["2010-12-14",3.6398,3.7344,3.6095,3.7306,11519878.0],["2010-12-15",3.7306,3.8176,3.6927,3.7079,20331946.0],["2010-12-16",3.7079,3.7381,3.67,3.6852,9176592.0],["2010-12-17",3.6852,3.7646,3.6473,3.7571,8547266.0],["2010-12-20",3.7571,3.8214,3.6473,3.7684,16527364.0],["2010-12-21",3.7684,3.7911,3.7079,3.776,10758188.0],["2010-12-22",3.776,3.7835,3.7079,3.7533,8767006.0],["2010-12-23",3.7533,3.7608,3.6057,3.6095,12096544.0],["2010-12-24",3.6095,3.6095011234283447,3.53,3.5565,5479008.0],["2010-12-27",3.5565,3.6209,3.4506,3.4657,6317456.0],["2010-12-28",3.4657,3.4809,3.3901,3.4014,6480690.0],["2010-12-29",3.4014,3.4317,3.3711,3.4241,4112420.0],["2010-12-30",3.4241,3.4544,3.3711,3.4165,5322012.0],["2010-12-31",3.4165,3.4884,3.4165,3.4733,5668276.0],["2011-01-04",3.4733,3.549,3.4317,3.5452,9690890.0],["2011-01-05",3.5452,3.6019,3.4846,3.5111,9099316.0],["2011-01-06",3.5111,3.5187,3.443,3.4657,6832296.0],["2011-01-07",3.4657,3.5073,3.4468,3.4695,4942972.0],["2011-01-10",3.4695,3.469510078430176,3.3787,3.3825,5554106.0],["2011-01-11",3.3825,3.3901,3.3257,3.3711,4296000.0],["2011-01-12",3.3711,3.5792,3.356,3.5603,10984548.0],["2011-01-13",3.5603,3.6019,3.5149,3.583,15927468.0],["2011-01-14",3.583,3.7192,3.4582,3.6738,23225388.0],["2011-01-17",3.6738,3.6738216876983643,3.5225,3.6436,16638196.0],["2011-01-18",3.6436,3.9538,3.5754,3.67,33510788.0],["2011-01-19",3.67,3.7003,3.5263,3.6284,22697634.0],["2011-01-20",3.6284,3.6284189224243164,3.3409,3.3447,16592492.0],["2011-01-21",3.3447,3.3938,3.2728,3.3787,7998588.0],["2011-01-24",3.3787,3.3976,3.2728,3.3144,5420464.0],["2011-01-25",3.3144,3.3598,3.1895,3.2349,5920184.0],["2011-01-26",3.2349,3.2803,3.2236,3.2765,2851876.0],["2011-01-27",3.2765,3.3295,3.2274,3.3257,4931350.0],["2011-01-28",3.3257,3.3598,3.3106,3.3409,5839116.0],["2011-01-31",3.3409,3.4128,3.3106,3.4014,7184410.0],["2011-02-01",3.4014,3.4279,3.3711,3.3938,3288866.0],["2011-02-09",3.3938,3.5111,3.3333,3.4544,10945624.0],["2011-02-10",3.4544,3.5754,3.454375982284546,3.549,13181236.0],["2011-02-11",3.549,3.5527,3.496,3.5111,9487776.0],["2011-02-14",3.5111,3.5717,3.4884,3.5565,10243176.0],["2011-02-15",3.5565,3.6246,3.5187,3.5944,13659932.0],["2011-02-16",3.5944,3.6019,3.5376,3.5944,8580950.0],["2011-02-17",3.5944,3.6246,3.53,3.5717,9089296.0],["2011-02-18",3.5717,3.6511,3.5679,3.583,11971808.0],["2011-02-21",3.583,3.6511,3.5225,3.6322,14591430.0],["2011-02-22",3.6322,3.6965,3.5679,3.6171,24012888.0],["2011-02-23",3.6171,3.6171,3.4998,3.5565,13587754.0],["2011-02-24",3.5565,3.5906,3.5111,3.5868,10451928.0],["2011-02-25",3.5868,3.6738,3.5414,3.6663,18877786.0],["2011-02-28",3.6663,3.7079,3.6398,3.6814,16135920.0],["2011-03-01",3.6814,3.7457,3.6511,3.7268,20543896.0],["2011-03-02",3.7268,3.7267909049987793,3.6095,3.6927,14218346.0],["2011-03-03",3.6927,3.7798,3.6549,3.6663,20276456.0],["2011-03-04",3.6663,3.6927,3.6019,3.6814,11386454.0],["2011-03-07",3.6814,3.7457,3.6738,3.723,16345858.0],["2011-03-08",3.723,3.7344,3.6852,3.7268,11789562.0],["2011-03-09",3.7268,3.8327,3.7117,3.7722,22303458.0],["2011-03-10",3.7722,3.916,3.4052,3.8403,41957084.0],["2011-03-11",3.8403,3.8668,3.7419,3.7533,25296098.0],["2011-03-14",3.7533,3.7835,3.689,3.7646,14032166.0],["2011-03-15",3.7646,3.7646262645721436,3.5944,3.67,17642276.0],["2011-03-16",3.67,3.7344,3.6284,3.7041,13868534.0],["2011-03-17",3.7041,3.7949,3.6057,3.7268,25957514.0],["2011-03-18",3.7268,3.8252,3.6852,3.7873,27134382.0],["2011-03-21",3.7873,3.787327289581299,3.6852,3.7117,15164574.0],["2011-03-22",3.7117,3.7344,3.636,3.6965,8848300.0],["2011-03-23",3.6965,3.7457,3.67,3.7344,11194630.0],["2011-03-24",3.7344,3.7798,3.7117,3.7344,13928670.0],["2011-03-25",3.7344,3.8025,3.7117,3.7684,19304266.0],["2011-03-28",3.7684,3.8554,3.7457,3.8289,25802946.0],["2011-03-29",3.8289,3.9235,3.7911,3.8592,32874588.0],["2011-03-30",3.8592,3.9122,3.7571,3.7608,21961220.0],["2011-03-31",3.7608,3.760843276977539,3.6019,3.6322,19721520.0],["2011-04-01",3.6322,3.6738,3.5944,3.67,9144868.0],["2011-04-06",3.67,3.7079,3.6171,3.6473,13186012.0],["2011-04-07",3.6473,3.6776,3.6019,3.6663,10707160.0],["2011-04-08",3.6663,3.689,3.6133,3.6776,10503322.0],["2011-04-11",3.6776,3.6852,3.5527,3.5603,17082350.0],["2011-04-12",3.5603,3.5792,3.5376,3.5754,9718372.0],["2011-04-13",3.5754,3.6095,3.5338,3.6057,8211272.0],["2011-04-14",3.6057,3.6776,3.5944,3.6133,13239482.0],["2011-04-15",3.6133,3.6436,3.5527,3.6057,11910184.0],["2011-04-18",3.6057,3.6322,3.5717,3.6095,16676522.0],["2011-04-19",3.6095,3.6095011234283447,3.409,3.4392,29170434.0],["2011-04-20",3.4392,3.4619,3.3976,3.4355,16469164.0],["2011-04-21",3.4355,3.4733,3.4203,3.4619,13090332.0],["2011-04-22",3.4619,3.4695,3.3976,3.4052,12910182.0],["2011-04-25",3.4052,3.4203,3.2917,3.3068,12814554.0],["2011-04-26",3.3068,3.3068175315856934,3.2198,3.2349,9747150.0],["2011-04-27",3.2349,3.2652,3.1895,3.216,8049694.0],["2011-04-28",3.216,3.2538,3.0949,3.0987,7269892.0],["2011-04-29",3.0987,3.1479086875915527,3.0912,3.1479,5806110.0],["2011-05-03",3.1479,3.1971,3.1214,3.1971,4478296.0],["2011-05-04",3.1971,3.2009,3.0912,3.1025,5711732.0],["2011-05-05",3.1025,3.1479,3.102506160736084,3.129,3614502.0],["2011-05-06",3.129,3.1555,3.1025,3.1555,4610794.0],["2011-05-09",3.1555,3.2274,3.1554760932922363,3.1782,8022700.0],["2011-05-10",3.1782,3.1782,3.1781771183013916,3.1782,0.0],["2011-05-11",3.1782,3.2311,3.1517,3.1933,7414400.0],["2011-05-12",3.1933,3.1933112144470215,3.1139,3.1252,5656326.0],["2011-05-13",3.1252,3.1857,3.1063,3.1706,6718430.0],["2011-05-16",3.1706,3.2084,3.1517,3.1857,5061398.0],["2011-05-17",3.1857,3.2084,3.1555,3.1933,6134836.0],["2011-05-18",3.1933,3.2122,3.163,3.1971,10898344.0],["2011-05-19",3.1971,3.2236,3.1895,3.2122,6449464.0],["2011-05-20",3.2122,3.2198,3.163,3.2198,5232550.0],["2011-05-23",3.2198,3.2236,3.0344,3.0685,7516860.0],["2011-05-24",3.0685,3.2084,3.0344,3.1971,13037548.0],["2011-05-25",3.1971,3.2614,3.1706,3.2311,20070504.0],["2011-05-26",3.2311,3.3295,3.1517,3.1668,29213056.0],["2011-05-27",3.1668,3.1857,2.989,2.9966,12533816.0],["2011-05-30",2.9966,3.0193,2.8339,2.8377,8257512.0],["2011-05-31",2.8377,2.8982,2.837658405303955,2.8944,4468740.0],["2011-06-01",2.8944,2.9587,2.8868,2.9209,4874348.0],["2011-06-02",2.9209,2.920896530151367,2.7847,2.815,6199034.0],["2011-06-03",2.815,2.8717,2.8149569034576416,2.8566,4411408.0],["2011-06-07",2.8566,2.902,2.8414,2.8982,4460750.0],["2011-06-08",2.8982,2.902,2.8377,2.8868,3611528.0],["2011-06-09",2.8868,2.8982,2.8225,2.8225,4252872.0],["2011-06-10",2.8225,2.8679,2.8036,2.8604,5187198.0],["2011-06-13",2.8604,2.8603596687316895,2.8074,2.8452,2709676.0],["2011-06-14",2.8452,2.8831,2.8301,2.8793,3584174.0],["2011-06-15",2.8793,2.8982,2.8452,2.849,4097788.0],["2011-06-16",2.849,2.8679,2.8036,2.8301,4189112.0],["2011-06-17",2.8301,2.8641,2.8036,2.8414,6009168.0],["2011-06-20",2.8414,2.8528,2.7885,2.8074,4068884.0],["2011-06-21",2.8074,2.8414,2.8036,2.8301,3457696.0],["2011-06-22",2.8301,2.849,2.8187,2.8263,3799030.0],["2011-06-23",2.8263,2.8755,2.8112,2.8641,4444114.0],["2011-06-24",2.8641,2.9966,2.849,2.9474,13410826.0],["2011-06-27",2.9474,2.9852,2.9247,2.9701,9377232.0],["2011-06-28",2.9701,2.9852,2.9171,2.9398,6290510.0],["2011-06-29",2.9398,2.9625,2.9019782543182373,2.902,4590704.0],["2011-06-30",2.902,2.9966,2.8982,2.9436,6301684.0],["2011-07-01",2.9436,2.9852,2.9171,2.9587,7729876.0],["2011-07-04",2.9587,3.0306,2.9587,3.0193,8566678.0],["2011-07-05",3.0193,3.0382,2.9928,3.0231,7322622.0],["2011-07-06",3.0231,3.0306,2.9814,3.0268,6741280.0],["2011-07-07",3.0268,3.0458,2.989,3.0117,8111178.0],["2011-07-08",3.0117,3.042,2.9966,3.0193,3955704.0],["2011-07-11",3.0193,3.0458,2.9966,3.0382,5135840.0],["2011-07-12",3.0382,3.0381860733032227,2.9852,2.9928,6149086.0],["2011-07-13",2.9928,3.0306,2.9776,3.0155,4874102.0],["2011-07-14",3.0155,3.0874,3.015484571456909,3.0495,7405032.0],["2011-07-15",3.0495,3.072237730026245,3.0268,3.0722,6229448.0],["2011-07-18",3.0722,3.0949,3.0533,3.0609,5933576.0],["2011-07-19",3.0609,3.0647,3.0117,3.0231,5283140.0],["2011-07-20",3.0231,3.0571,3.0155,3.0495,3643190.0],["2011-07-21",3.0495,3.0647,2.9966,3.0004,5120740.0],["2011-07-22",3.0004,3.0231,2.989,3.0079,3302044.0],["2011-07-25",3.0079,3.0193,2.8566,2.8755,5121808.0],["2011-07-26",2.8755,2.9247,2.8414,2.9058,3208404.0],["2011-07-27",2.9058,2.9436,2.8604,2.9285,2475850.0],["2011-07-28",2.9285,2.9284627437591553,2.8679,2.8906,2877720.0],["2011-07-29",2.8906,2.9209,2.8755,2.8944,3079580.0],["2011-08-01",2.8944,2.9133,2.8679,2.8755,3267344.0],["2011-08-02",2.8755,2.875493288040161,2.7885,2.8604,5283434.0],["2011-08-03",2.8604,2.8793,2.7998,2.8604,2562790.0],["2011-08-04",2.8604,2.8755,2.8339,2.8414,3170382.0],["2011-08-05",2.8414,2.8414413928985596,2.7052,2.762,4513092.0],["2011-08-08",2.762,2.7619874477386475,2.5312,2.569,6284184.0],["2011-08-09",2.569,2.7166,2.4971,2.7015,8814432.0],["2011-08-10",2.7015,2.9474,2.7014505863189697,2.8868,19964876.0],["2011-08-11",2.8868,2.9322,2.8036,2.9095,9142058.0],["2011-08-12",2.9095,2.9474,2.8906,2.9171,7052060.0],["2011-08-15",2.9171,3.2084455490112305,2.9095,3.2084,68611368.0],["2011-08-16",3.2084,3.2463,3.1593,3.216,67505412.0],["2011-08-17",3.216,3.269,3.1782,3.216,51787082.0],["2011-08-18",3.216,3.2463,3.1782,3.182,38370298.0],["2011-08-19",3.182,3.2274,3.0722,3.2047,26785730.0],["2011-08-22",3.2047,3.2728,3.182,3.2084,37994376.0],["2011-08-23",3.2084,3.2425,3.1366,3.2122,44602142.0],["2011-08-24",3.2122,3.2728,3.1895,3.2349,47675240.0],["2011-08-25",3.2349,3.322,3.216,3.2387,72083540.0],["2011-08-26",3.2387,3.2803,3.1857,3.2349,51503986.0],["2011-08-29",3.2349,3.2538,3.182,3.2236,37910402.0],["2011-08-30",3.2236,3.269,3.216,3.2236,52271328.0],["2011-08-31",3.2236,3.5149,3.1971,3.3976,91217664.0],["2011-09-01",3.3976,3.4052,3.1214,3.1593,61306028.0],["2011-09-02",3.1593,3.15925931930542,2.936,3.0193,38173476.0],["2011-09-05",3.0193,3.01926851272583,2.8755,2.8868,16862850.0],["2011-09-06",2.8868,2.9209,2.8187,2.849,13426960.0],["2011-09-07",2.849,2.9285,2.8452,2.9133,14027966.0],["2011-09-08",2.9133,2.9322,2.7923,2.7998,16364430.0],["2011-09-09",2.7998,2.8225,2.7582,2.7998,11446030.0],["2011-09-13",2.7998,2.7998228073120117,2.709,2.7393,7739464.0],["2011-09-14",2.7393,2.8566,2.7355,2.8528,11210992.0],["2011-09-15",2.8528,2.8793,2.796,2.7998,10170244.0],["2011-09-16",2.7998,2.8452,2.7658,2.7696,7381816.0],["2011-09-19",2.7696,2.7695541381835938,2.656,2.6636,8705544.0],["2011-09-20",2.6636,2.7128,2.6409,2.6901,5615474.0],["2011-09-21",2.6901,2.7885,2.6485,2.7733,9717262.0],["2011-09-22",2.7733,2.8112,2.6787,2.6787,10988896.0],["2011-09-23",2.6787,2.6787490844726562,2.5804,2.6409,8945238.0],["2011-09-26",2.6409,2.6485,2.5463,2.5577,8468290.0],["2011-09-27",2.5577,2.622,2.557675838470459,2.5879,6793226.0],["2011-09-28",2.5879,2.6371,2.4896,2.5009,9885802.0],["2011-09-29",2.5009,2.5539,2.4858,2.5009,8696604.0],["2011-09-30",2.5009,2.5274,2.3836,2.4253,7614752.0],["2011-10-10",2.4253,2.4782,2.4063,2.4177,3734982.0],["2011-10-11",2.4177,2.5085,2.3988,2.4215,5633116.0],["2011-10-12",2.4215,2.5085,2.395,2.5047,8110708.0],["2011-10-13",2.5047,2.5728,2.5047059059143066,2.5501,10849774.0],["2011-10-14",2.5501,2.5615,2.5123,2.5425,7467686.0],["2011-10-17",2.5425,2.5804,2.5236,2.5501,6743656.0],["2011-10-18",2.5501,2.5539,2.4063,2.4328,8520532.0],["2011-10-19",2.4328,2.4555,2.3571,2.3836,6851102.0],["2011-10-20",2.3836,2.3912,2.3155,2.3269,5451062.0],["2011-10-21",2.3269,2.3571,2.2928,2.3042,4548272.0],["2011-10-24",2.3042,2.3382,2.2436,2.3231,7517774.0],["2011-10-25",2.3231,2.3836,2.2928,2.3798,7836428.0],["2011-10-26",2.3798,2.4063,2.342,2.3798,9843686.0],["2011-10-27",2.3798,2.4063,2.3571,2.3836,6163898.0],["2011-10-28",2.3836,2.4442,2.3836328983306885,2.4404,11829258.0],["2011-10-31",2.4404,2.4896,2.429,2.4782,10643810.0],["2011-11-01",2.4782,2.4782214164733887,2.4177,2.4442,8344586.0],["2011-11-02",2.4442,2.4707,2.3571,2.4631,9938948.0],["2011-11-03",2.4631,2.5615,2.4404,2.4858,16031440.0],["2011-11-04",2.4858,2.5501,2.4707,2.5312,13546382.0],["2011-11-07",2.5312,2.5388,2.482,2.4934,9283884.0],["2011-11-08",2.4934,2.5085,2.4366,2.448,9099584.0],["2011-11-09",2.448,2.4896,2.4253,2.4896,6243856.0],["2011-11-10",2.4896,2.489572286605835,2.4101,2.4139,7500542.0],["2011-11-11",2.4139,2.4366,2.3988,2.4063,5215110.0],["2011-11-14",2.4063,2.4934,2.4063339233398438,2.4858,8522014.0],["2011-11-15",2.4858,2.5425,2.4744,2.535,13982250.0],["2011-11-16",2.535,2.5652,2.4593,2.4744,12158848.0],["2011-11-17",2.4744,2.5463,2.4707,2.5047,10299506.0],["2011-11-18",2.5047,2.5047059059143066,2.3836,2.4026,9375674.0],["2011-11-21",2.4026,2.4063,2.3458,2.3836,6288528.0],["2011-11-22",2.3836,2.3836328983306885,2.3307,2.3647,5255678.0],["2011-11-23",2.3647,2.3836,2.3496,2.3571,4898276.0],["2011-11-24",2.3571,2.3685,2.3004,2.3344,5687876.0],["2011-11-25",2.3344,2.3534,2.3193,2.3231,4128012.0],["2011-11-28",2.3231,2.3723,2.3193,2.3496,5039808.0],["2011-11-29",2.3496,2.4101,2.3495805263519287,2.4063,7482522.0],["2011-11-30",2.4063,2.4063339233398438,2.2399,2.2739,9546990.0],["2011-12-01",2.2739,2.3647,2.2739100456237793,2.3004,6586870.0],["2011-12-02",2.3004,2.3004,2.2474,2.2588,3483402.0],["2011-12-05",2.2588,2.2663,2.1793,2.1831,4436772.0],["2011-12-06",2.1831,2.2058,2.1528,2.1793,2944446.0],["2011-12-07",2.1793,2.202,2.1566,2.1982,2427418.0],["2011-12-08",2.1982,2.202,2.1339,2.1831,4203144.0],["2011-12-09",2.1831,2.1831047534942627,2.1415,2.1566,2939364.0],["2011-12-12",2.1566,2.1755,2.1188,2.1339,2924660.0],["2011-12-13",2.1339,2.1339187622070312,2.0242,2.0318,4673834.0],["2011-12-14",2.0318,2.0431,1.9826,1.9939,4220800.0],["2011-12-15",1.9939,2.0015,1.8804,1.888,8389074.0],["2011-12-16",1.888,1.9372,1.8804,1.9372,5247652.0],["2011-12-19",1.9372,1.9523,1.888,1.941,4853084.0],["2011-12-20",1.941,1.9637,1.9183,1.9296,4409980.0],["2011-12-21",1.9296,1.9599,1.888,1.8918,4161698.0],["2011-12-22",1.8918,1.8917723894119263,1.782,1.8275,5181328.0],["2011-12-23",1.8275,1.8729,1.8161,1.8464,3574150.0],["2011-12-26",1.8464,1.9183,1.8426,1.8918,5183316.0],["2011-12-27",1.8918,1.8956,1.8199,1.8312,4635304.0],["2011-12-28",1.8312,1.8388,1.7783,1.8312,3974656.0],["2011-12-29",1.8312,1.8691,1.8048,1.8464,4454078.0],["2011-12-30",1.8464,1.8918,1.846369743347168,1.888,4894174.0],["2012-01-04",1.888,1.9145,1.8312,1.835,3592540.0],["2012-01-05",1.835,1.8350189924240112,1.7556,1.7631,4143590.0],["2012-01-06",1.7631,1.7858327627182007,1.7291,1.7858,2668178.0],["2012-01-09",1.7858,1.8577,1.7631,1.8502,4869254.0],["2012-01-10",1.8502,1.9561,1.8501529693603516,1.9296,13957512.0],["2012-01-11",1.9296,1.9334,1.8993,1.9145,7606806.0],["2012-01-12",1.9145,1.9561,1.9031,1.9031,7510758.0],["2012-01-13",1.9031,1.922,1.8312,1.8426,6316818.0],["2012-01-16",1.8426,1.8577,1.7934,1.801,3487878.0],["2012-01-17",1.801,1.9069,1.7896,1.9031,5571990.0],["2012-01-18",1.9031,1.9258,1.8577,1.8653,5681418.0],["2012-01-19",1.8653,1.9107,1.8615,1.8956,3705904.0],["2012-01-20",1.8956,1.9334,1.8955556154251099,1.9296,6282726.0],["2012-01-30",1.9296,1.9447,1.8993,1.9069,5475200.0],["2012-01-31",1.9069,1.9258,1.888,1.922,3483932.0],["2012-02-01",1.922,1.9485,1.8993,1.9107,4313138.0],["2012-02-02",1.9107,1.9977,1.9106899499893188,1.9864,14993698.0],["2012-02-03",1.9864,1.9939,1.9485,1.9864,9542334.0],["2012-02-06",1.9864,2.0053,1.9674,1.9939,7886614.0],["2012-02-07",1.9939,1.9939279556274414,1.922,1.9258,5939196.0],["2012-02-08",1.9258,1.9788,1.9069,1.9674,6614136.0],["2012-02-09",1.9674,2.0053,1.9561,1.9901,10292130.0],["2012-02-10",1.9901,2.0242,1.9712,2.0128,12096996.0],["2012-02-13",2.0128,2.0469,1.9788,2.0318,11150984.0],["2012-02-14",2.0318,2.0545,2.0015,2.0355,7344166.0],["2012-02-15",2.0355,2.115,2.0128,2.0961,16955572.0],["2012-02-16",2.0961,2.1226,2.0545,2.115,15695732.0],["2012-02-17",2.115,2.1831,2.0961,2.1377,20282454.0],["2012-02-20",2.1377,2.1642,2.1074,2.1415,14315204.0],["2012-02-21",2.1415,2.3193,2.0923,2.3117,34559068.0],["2012-02-22",2.3117,2.3534,2.2512,2.3042,46422874.0],["2012-02-23",2.3042,2.304178476333618,2.2399,2.2588,18253808.0],["2012-02-24",2.2588,2.2626,2.2247,2.255,14651910.0],["2012-02-27",2.255,2.2853,2.2398581504821777,2.2399,16617946.0],["2012-02-28",2.2399,2.3155,2.2096,2.2928,18094912.0],["2012-02-29",2.2928,2.292827844619751,2.2134,2.2209,11257116.0],["2012-03-01",2.2209,2.2399,2.1982,2.2209,6036060.0],["2012-03-02",2.2209,2.2588,2.2134,2.2588,7501370.0],["2012-03-05",2.2588,2.3004,2.2512,2.2739,11519914.0],["2012-03-06",2.2739,2.2853,2.202,2.2172,8823746.0],["2012-03-07",2.2172,2.2285,2.1755,2.1793,7435504.0],["2012-03-08",2.1793,2.2285,2.1793212890625,2.2096,6683326.0],["2012-03-09",2.2096,2.2474253177642822,2.209589958190918,2.2474,8947704.0],["2012-03-12",2.2474,2.289,2.2436,2.2777,10655050.0],["2012-03-13",2.2777,2.2853,2.2474,2.2815,8419236.0],["2012-03-14",2.2815,2.3004,2.0999,2.1301,19574944.0],["2012-03-15",2.1301,2.1453,2.028,2.0658,10139814.0],["2012-03-16",2.0658,2.1188,2.0469,2.1112,8637992.0],["2012-03-19",2.1112,2.152836799621582,2.0999,2.1528,7732956.0],["2012-03-20",2.1528,2.152836799621582,2.0772,2.0847,6110722.0],["2012-03-21",2.0847,2.2209,2.0847,2.202,16931650.0],["2012-03-22",2.202,2.2399,2.1718,2.202,9952870.0],["2012-03-23",2.202,2.2020230293273926,2.1074,2.1188,6279968.0],["2012-03-26",2.1188,2.1415,2.0847,2.1112,2774334.0],["2012-03-27",2.1112,2.1755,2.111217737197876,2.1528,4155132.0],["2012-03-28",2.1528,2.152836799621582,2.0469,2.0507,5299444.0],["2012-03-29",2.0507,2.0809,1.9674,1.9788,4023926.0],["2012-03-30",1.9788,2.0166,1.9523,1.975,3589518.0],["2012-04-05",1.975,2.0658,1.975,2.0393,3077504.0],["2012-04-06",2.0393,2.0772,2.0053,2.0431,3265334.0],["2012-04-09",2.0431,2.0582,2.0053,2.0091,2713038.0],["2012-04-10",2.0091,2.0355467796325684,1.9561,2.0355,2906788.0],["2012-04-11",2.0355,2.0431,2.0015,2.028,3793992.0],["2012-04-12",2.028,2.0999,2.0204,2.0923,6840710.0],["2012-04-13",2.0923,2.1339,2.0847,2.115,7010188.0],["2012-04-16",2.115,2.1528,2.0809,2.1339,5648682.0],["2012-04-17",2.1339,2.1566,2.096083164215088,2.0961,5222956.0],["2012-04-18",2.0961,2.1566,2.096083164215088,2.1528,8441944.0],["2012-04-19",2.1528,2.1718,2.1301,2.1566,5745752.0],["2012-04-20",2.1566,2.2247,2.1339,2.1907,10047930.0],["2012-04-23",2.1907,2.2058,2.1339,2.1415,6186870.0],["2012-04-24",2.1415,2.1642,2.062,2.1112,7172794.0],["2012-04-25",2.1112,2.2058,2.1037,2.1945,8829674.0],["2012-04-26",2.1945,2.2285,2.1642,2.1869,7779718.0],["2012-04-27",2.1869,2.1869,2.1188,2.1264,6581596.0],["2012-05-02",2.1264,2.1453,2.0053,2.028,15716558.0],["2012-05-03",2.028,2.0469,2.0053,2.0355,5842556.0],["2012-05-04",2.0355,2.0469,2.0128,2.0431,6348592.0],["2012-05-07",2.0431,2.043113946914673,2.0128,2.0318,4504802.0],["2012-05-08",2.0318,2.0507,2.0242,2.0431,4820518.0],["2012-05-09",2.0431,2.062,2.0128,2.0242,4845456.0],["2012-05-10",2.0242,2.0469,2.0128,2.028,3795166.0],["2012-05-11",2.028,2.028,1.9561,1.975,6814802.0],["2012-05-14",1.975,2.0053,1.9712,1.9788,4046224.0],["2012-05-15",1.9788,1.9788,1.922,1.9599,4363348.0],["2012-05-16",1.9599,1.9674,1.922,1.9258,3671136.0],["2012-05-17",1.9258,1.9712,1.9258,1.9599,3014576.0],["2012-05-18",1.9599,1.9599,1.9183,1.922,3447912.0],["2012-05-21",1.922,1.9220404624938965,1.922,1.922,0.0],["2012-05-22",1.922,1.9485,1.922,1.9447,3080942.0],["2012-05-23",1.9447,1.9447417259216309,1.8956,1.9183,3995192.0],["2012-05-24",1.9183,1.9372,1.8993,1.9107,2545478.0],["2012-05-25",1.9107,1.9145,1.8653,1.8729,3407006.0],["2012-05-28",1.8729,1.9107,1.835,1.9069,3127394.0],["2012-05-29",1.9069,1.9637,1.8956,1.9599,6526304.0],["2012-05-30",1.9599,1.9712,1.9372,1.9561,4075254.0],["2012-05-31",1.9561,1.9788,1.9334,1.9599,4149178.0],["2012-06-01",1.9599,1.9788,1.9447,1.9674,3649836.0],["2012-06-04",1.9674,1.9674431085586548,1.888,1.8918,4051532.0],["2012-06-05",1.8918,1.9107,1.8804,1.8842,1867578.0],["2012-06-06",1.8842,1.9069,1.8766,1.8842,1704804.0],["2012-06-07",1.8842,1.9145,1.8653,1.8691,1956522.0],["2012-06-08",1.8691,1.8993,1.8502,1.8653,1965578.0],["2012-06-11",1.8653,1.8956,1.8539,1.8918,1599214.0],["2012-06-12",1.8918,1.8993,1.8766,1.8804,1172058.0],["2012-06-13",1.8804,1.9599,1.8804,1.941,4230928.0],["2012-06-14",1.941,1.9901,1.9296,1.9523,4311718.0],["2012-06-15",1.9523,1.9637,1.9145,1.9447,2358880.0],["2012-06-18",1.9447,1.9901,1.9447417259216309,1.9599,4570890.0],["2012-06-19",1.9599,1.9977,1.9485,1.9788,4464992.0],["2012-06-20",1.9788,2.1074,1.9674,2.0961,26156344.0],["2012-06-21",2.0961,2.0961,2.096083164215088,2.0961,0.0],["2012-06-25",2.0961,2.0961,2.096083164215088,2.0961,0.0],["2012-06-26",2.0961,2.0961,2.096083164215088,2.0961,0.0],["2012-06-27",2.0961,2.0961,2.096083164215088,2.0961,0.0],["2012-06-28",2.0961,2.3042,2.096083164215088,2.3042,33041472.0],["2012-06-29",2.3042,2.4782,2.2285,2.3761,77764846.0],["2012-07-02",2.3761,2.6144,2.3382,2.5425,51066086.0],["2012-07-03",2.5425,2.6685,2.47,2.5884,36384392.0],["2012-07-04",2.5884,2.6533,2.5311,2.6113,25495710.0],["2012-07-05",2.6113,2.6342,2.554,2.5845,21968162.0],["2012-07-06",2.5845,2.6571,2.5387,2.6074,23457146.0],["2012-07-09",2.6074,2.8403,2.5807,2.6952,41682162.0],["2012-07-10",2.6952,2.7563,2.6533,2.7411,20336980.0],["2012-07-11",2.7411,2.7716,2.5922,2.6609,19931518.0],["2012-07-12",2.6609,2.7907,2.6189,2.7601,21067092.0],["2012-07-13",2.7601,2.8441,2.7067,2.8212,18131646.0],["2012-07-16",2.8212,2.9319,2.7411,2.7487,21086090.0],["2012-07-17",2.7487,2.8556,2.5693,2.8136,16371610.0],["2012-07-18",2.8136,2.9701,2.7029,2.9625,17602578.0],["2012-07-19",2.9625,2.9816,2.8632,2.867,15985926.0],["2012-07-20",2.867,2.9014,2.6533,2.722,18484654.0],["2012-07-23",2.722,2.7716,2.6342,2.7182,8660314.0],["2012-07-24",2.7182,2.7411,2.6418,2.7296,8361258.0],["2012-07-25",2.7296,2.7296056747436523,2.4586,2.4815,30113072.0],["2012-07-26",2.4815,2.596,2.481459379196167,2.5044,26386942.0],["2012-07-27",2.5044,2.5196,2.4166,2.4395,14199340.0],["2012-07-30",2.4395,2.4776,2.4204,2.4662,14794446.0],["2012-07-31",2.4662,2.4776,2.3402,2.428,12844484.0],["2012-08-01",2.428,2.6151,2.4204,2.5769,13603768.0],["2012-08-02",2.5769,2.6113,2.5349,2.5807,8543108.0],["2012-08-03",2.5807,2.6189,2.5502,2.6151,5982442.0],["2012-08-06",2.6151,2.6838,2.554,2.6647,8209742.0],["2012-08-07",2.6647,2.6876,2.6036,2.6494,5924994.0],["2012-08-08",2.6494,2.64943528175354,2.5502,2.5693,4809952.0],["2012-08-09",2.5693,2.6723,2.5311,2.6533,7867686.0],["2012-08-10",2.6533,2.6723,2.6074,2.6494,4691250.0],["2012-08-13",2.6494,2.6685,2.5693,2.6189,4651930.0],["2012-08-14",2.6189,2.6189,2.3593,2.4776,10676534.0],["2012-08-15",2.4776,2.477642059326172,2.3937,2.4127,5800114.0],["2012-08-16",2.4127,2.4127423763275146,2.3211,2.3898,7526508.0],["2012-08-17",2.3898,2.3898367881774902,2.3173,2.3555,4822332.0],["2012-08-20",2.3555,2.3746,2.3211,2.3707,5959246.0],["2012-08-21",2.3707,2.4547,2.3517,2.3707,8669318.0],["2012-08-22",2.3707,2.3975,2.302,2.3249,7710338.0],["2012-08-23",2.3249,2.3402,2.2829,2.3364,6963756.0],["2012-08-24",2.3364,2.336390256881714,2.1799,2.1951,9156756.0],["2012-08-27",2.1951,2.199,2.0921,2.0997,11854584.0],["2012-08-28",2.0997,2.1951,2.0996968746185303,2.1722,8581384.0],["2012-08-29",2.1722,2.176,2.1302,2.1493,4140692.0],["2012-08-30",2.1493,2.176,2.0806,2.0921,4444792.0],["2012-08-31",2.0921,2.1417,2.0806,2.1073,3900982.0],["2012-09-03",2.1073,2.2333,2.0806,2.2219,10513950.0],["2012-09-04",2.2219,2.3249,2.221860647201538,2.26,13511754.0],["2012-09-05",2.26,2.2829432487487793,2.2142,2.2829,3712708.0],["2012-09-06",2.2829,2.3135,2.2524,2.2715,3728072.0],["2012-09-07",2.2715,2.3631,2.2677,2.3478,6787074.0],["2012-09-10",2.3478,2.3517,2.2906,2.3211,8142840.0],["2012-09-11",2.3211,2.3211188316345215,2.2486,2.2982,5981796.0],["2012-09-12",2.2982,2.3135,2.2753,2.3097,3826442.0],["2012-09-13",2.3097,2.3288,2.2714898586273193,2.2715,3861146.0],["2012-09-14",2.2715,2.302,2.199,2.2142,8866734.0],["2012-09-17",2.2142,2.2142255306243896,2.0997,2.1073,8691540.0],["2012-09-18",2.1073,2.1455,2.0806,2.0997,5521034.0],["2012-09-19",2.0997,2.1264,2.0844,2.1073,6072052.0],["2012-09-20",2.1073,2.1073317527770996,2.0157,2.0195,5901716.0],["2012-09-21",2.0195,2.0806,2.0195,2.0233,4189324.0],["2012-09-24",2.0233,2.0501,1.9928,2.0386,2313564.0],["2012-09-25",2.0386,2.0768,2.0272,2.0577,2464244.0],["2012-09-26",2.0577,2.0768,1.9775,2.0043,3294360.0],["2012-09-27",2.0043,2.0768,1.989,2.0539,3339504.0],["2012-09-28",2.0539,2.1531,2.0348,2.1493,10062656.0],["2012-10-08",2.1493,2.1608,2.0539,2.0844,11064922.0],["2012-10-09",2.0844,2.1417,2.073,2.1379,6783508.0],["2012-10-10",2.1379,2.2104,2.0997,2.2066,9681848.0],["2012-10-11",2.2066,2.2066,2.1684,2.1875,6406852.0],["2012-10-12",2.1875,2.2028,2.1226,2.1417,3638350.0],["2012-10-15",2.1417,2.2295,2.0997,2.218,6885294.0],["2012-10-16",2.218,2.218043088912964,2.1417,2.1722,5012334.0],["2012-10-17",2.1722,2.2104,2.157,2.199,4358802.0],["2012-10-18",2.199,2.2104,2.176,2.199,7765692.0],["2012-10-19",2.199,2.2142,2.1378731727600098,2.1379,6345888.0],["2012-10-22",2.1379,2.157,2.0921,2.0997,12744570.0],["2012-10-23",2.0997,2.1111,2.0768,2.0997,5513310.0],["2012-10-24",2.0997,2.0997,2.0615,2.0806,6473440.0],["2012-10-25",2.0806,2.1035,2.0653,2.0692,2984132.0],["2012-10-26",2.0692,2.0692,1.989,2.0119,4081808.0],["2012-10-29",2.0119,2.0348,2.0004,2.0233,2024640.0],["2012-10-30",2.0233,2.0806,2.023344039916992,2.0424,5596924.0],["2012-10-31",2.0424,2.0577,2.0119,2.0348,2747686.0],["2012-11-01",2.0348,2.1035,2.034796714782715,2.0997,9056808.0],["2012-11-02",2.0997,2.1188,2.0921,2.115,8273482.0],["2012-11-05",2.115,2.1608,2.1111,2.157,7689736.0],["2012-11-06",2.157,2.1608,2.1035,2.1264,7639984.0],["2012-11-07",2.1264,2.157,2.115,2.1455,3914094.0],["2012-11-08",2.1455,2.145508289337158,2.0653,2.073,4449536.0],["2012-11-09",2.073,2.0882,2.0272,2.0577,1987404.0],["2012-11-12",2.0577,2.0806,2.0463,2.0615,2731186.0],["2012-11-13",2.0615,2.073,2.0272,2.0539,2024280.0],["2012-11-14",2.0539,2.1417,2.0386,2.1341,5489304.0],["2012-11-15",2.1341,2.1951,2.1035,2.1341,8859034.0],["2012-11-16",2.1341,2.1684,2.0959,2.1608,9296690.0],["2012-11-19",2.1608,2.1837,2.0386,2.0768,22655540.0],["2012-11-20",2.0768,2.0882,2.0424,2.0806,5992264.0],["2012-11-21",2.0806,2.1111,2.0615,2.1035,4151140.0],["2012-11-22",2.1035,2.1379,2.0921,2.1264,5121186.0],["2012-11-23",2.1264,2.1493,2.115,2.1379,6926516.0],["2012-11-26",2.1379,2.1608,2.1111,2.115,5572144.0],["2012-11-27",2.115,2.114967107772827,2.0233,2.0348,7089078.0],["2012-11-28",2.0348,2.0462,2.0043,2.0157,2615206.0],["2012-11-29",2.0157,2.1684,2.0157086849212646,2.1111,7820764.0],["2012-11-30",2.1111,2.1646,2.0539,2.1608,7427386.0],["2012-12-03",2.1608,2.2028,2.1379,2.1608,9034446.0],["2012-12-04",2.1608,2.2829,2.1111,2.2677,12802194.0],["2012-12-05",2.2677,2.4051,2.2257,2.386,15528832.0],["2012-12-06",2.386,2.3937,2.3211,2.3707,9079458.0],["2012-12-07",2.3707,2.4891,2.3402,2.4815,22963670.0],["2012-12-10",2.4815,2.6265,2.4013,2.596,19360128.0],["2012-12-11",2.596,2.5959889888763428,2.4929,2.5502,8985486.0],["2012-12-12",2.5502,2.5501770973205566,2.4471,2.4891,7002184.0],["2012-12-13",2.4891,2.5769,2.4433,2.5425,8903268.0],["2012-12-14",2.5425,2.7296,2.4853,2.722,23879846.0],["2012-12-17",2.722,2.7601,2.6533,2.6876,24054350.0],["2012-12-18",2.6876,2.7067,2.5731,2.6303,23468588.0],["2012-12-19",2.6303,2.63034725189209,2.5196,2.5578,25860704.0],["2012-12-20",2.5578,2.5731,2.5082,2.5693,6451848.0],["2012-12-21",2.5693,2.638,2.5235,2.5731,8018514.0],["2012-12-24",2.5731,2.6074,2.5387,2.5578,4993594.0],["2012-12-25",2.5578,2.6723,2.5273,2.6494,15655406.0],["2012-12-26",2.6494,2.64943528175354,2.554,2.6074,16283128.0],["2012-12-27",2.6074,2.6074416637420654,2.5158,2.5387,20778940.0],["2012-12-28",2.5387,2.6036,2.512,2.5922,9210726.0],["2012-12-31",2.5922,2.6342,2.5196,2.554,12432172.0],["2013-01-04",2.554,2.5845,2.4433,2.4509,10608832.0],["2013-01-07",2.4509,2.4853,2.4356,2.4662,14934856.0],["2013-01-08",2.4662,2.4967305660247803,2.4318,2.4967,14955428.0],["2013-01-09",2.4967,2.5425,2.4662,2.5044,20597500.0],["2013-01-10",2.5044,2.5311,2.4738,2.5082,13369588.0],["2013-01-11",2.5082,2.5196,2.428,2.4471,13981320.0],["2013-01-14",2.4471,2.5425,2.428,2.5196,16116502.0],["2013-01-15",2.5196,2.6227,2.5005,2.6113,30614670.0],["2013-01-16",2.6113,2.6112587451934814,2.4815,2.5311,22104184.0],["2013-01-17",2.5311,2.5310888290405273,2.4356,2.4509,15902524.0],["2013-01-18",2.4509,2.4891,2.4471,2.4853,14787152.0],["2013-01-21",2.4853,2.5082,2.4586,2.5082,16450858.0],["2013-01-22",2.5082,2.5884,2.4547,2.5044,28622186.0],["2013-01-23",2.5044,2.5043652057647705,2.4013,2.4547,17211946.0],["2013-01-24",2.4547,2.4662,2.3707,2.386,14782728.0],["2013-01-25",2.386,2.4013,2.3593,2.3784,8786850.0],["2013-01-28",2.3784,2.4089,2.3669,2.3975,23708742.0],["2013-01-29",2.3975,2.4127,2.3822,2.3898,21534038.0],["2013-01-30",2.3898,2.4242,2.3898367881774902,2.4204,14217036.0],["2013-01-31",2.4204,2.428,2.3784,2.3975,9822178.0],["2013-02-01",2.3975,2.5425,2.3974716663360596,2.4967,32566310.0],["2013-02-04",2.4967,2.5005,2.428,2.4471,20657740.0],["2013-02-05",2.4471,2.4662,2.4089,2.4509,10533992.0],["2013-02-06",2.4509,2.4738,2.428,2.4356,13736006.0],["2013-02-07",2.4356,2.4433,2.4089,2.428,9603508.0],["2013-02-08",2.428,2.4586,2.4089,2.4586,21157862.0],["2013-02-18",2.4586,2.512,2.4585540294647217,2.4891,20321498.0],["2013-02-19",2.4891,2.5082,2.4433,2.4547,14154878.0],["2013-02-20",2.4547,2.5082,2.4318,2.5044,16415832.0],["2013-02-21",2.5044,2.5044,2.4433,2.4815,16648022.0],["2013-02-22",2.4815,2.5425,2.4662,2.512,21079952.0],["2013-02-25",2.512,2.5616,2.4929,2.5196,17948328.0],["2013-02-26",2.5196,2.5578,2.4509,2.4586,23149218.0],["2013-02-27",2.4586,2.4738,2.2982,2.3402,29337886.0],["2013-02-28",2.3402,2.3707,2.2753,2.3631,27887604.0],["2013-03-01",2.3631,2.3631131649017334,2.3211,2.3402,17118724.0],["2013-03-04",2.3402,2.3746,2.2944,2.3173,18855728.0],["2013-03-05",2.3173,2.3364,2.2944,2.3326,15217778.0],["2013-03-06",2.3326,2.3593,2.3173,2.3555,14658282.0],["2013-03-07",2.3555,2.3631,2.3326,2.3593,12655742.0],["2013-03-08",2.3593,2.3631,2.3288,2.3326,7566920.0],["2013-03-11",2.3326,2.3364,2.3058,2.3249,6134252.0],["2013-03-12",2.3249,2.3402,2.2066,2.2906,15238968.0],["2013-03-13",2.2906,2.2905783653259277,2.2333,2.2486,5112928.0],["2013-03-14",2.2486,2.26,2.218,2.2295,4039240.0],["2013-03-15",2.2295,2.2715,2.218,2.2333,5928050.0],["2013-03-18",2.2333,2.2409,2.176,2.1875,5945780.0],["2013-03-19",2.1875,2.2066,2.1684,2.199,3656010.0],["2013-03-20",2.199,2.252401828765869,2.1799,2.2524,7311956.0],["2013-03-21",2.2524,2.2715,2.2295,2.2562,7762664.0],["2013-03-22",2.2562,2.26,2.2333,2.2562,4891014.0],["2013-03-25",2.2562,2.2791,2.2371,2.2753,6210222.0],["2013-03-26",2.2753,2.2753076553344727,2.218,2.2295,5561962.0],["2013-03-27",2.2295,2.2486,2.199,2.2066,5159568.0],["2013-03-28",2.2066,2.206590175628662,2.1188,2.1341,8218244.0],["2013-03-29",2.1341,2.157,2.1340553760528564,2.1417,3639468.0],["2013-04-01",2.1417,2.1608,2.1226,2.1493,2829048.0],["2013-04-02",2.1493,2.1722,2.1379,2.1455,3854092.0],["2013-04-03",2.1455,2.1608,2.1226,2.1379,3966976.0],["2013-04-08",2.1379,2.2028,2.0501,2.199,11083466.0],["2013-04-09",2.199,2.2486,2.1989552974700928,2.2104,8136158.0],["2013-04-10",2.2104,2.2219,2.1799,2.1951,3645034.0],["2013-04-11",2.1951,2.2333,2.157,2.1608,2843306.0],["2013-04-12",2.1608,2.1646,2.1111,2.1188,4681540.0],["2013-04-15",2.1188,2.176,2.0921,2.157,4629826.0],["2013-04-16",2.157,2.1646,2.115,2.1455,5117458.0],["2013-04-17",2.1455,2.157,2.0882,2.1302,8248966.0],["2013-04-18",2.1302,2.1417,2.0959,2.115,4067970.0],["2013-04-19",2.115,2.1608,2.0997,2.157,7157400.0],["2013-04-22",2.157,2.156960964202881,2.1111,2.1341,6397426.0],["2013-04-23",2.1341,2.1341,2.0653,2.0653,6810316.0],["2013-04-24",2.0653,2.0997,2.0653,2.0882,4470320.0],["2013-04-25",2.0882,2.0882437229156494,2.0462,2.0539,4753316.0],["2013-04-26",2.0539,2.0653,2.0157,2.0195,4995890.0],["2013-05-02",2.0195,2.019526720046997,1.9661,1.9775,6309534.0],["2013-05-03",1.9775,2.0272,1.9699,1.989,11777832.0],["2013-05-06",1.989,2.187502384185791,1.988985538482666,2.1875,31652356.0],["2013-05-07",2.1875,2.187502384185791,2.1379,2.1608,12907028.0],["2013-05-08",2.1608,2.2448,2.1417,2.218,18533774.0],["2013-05-09",2.218,2.218043088912964,2.1684,2.2142,7906794.0],["2013-05-10",2.2142,2.2409,2.1913,2.2219,7905756.0],["2013-05-13",2.2219,2.2486,2.1875,2.218,8868190.0],["2013-05-14",2.218,2.218043088912964,2.157,2.1684,6130028.0],["2013-05-15",2.1684,2.386,2.1684136390686035,2.3097,30498270.0],["2013-05-16",2.3097,2.3326,2.2715,2.3249,10484560.0],["2013-05-17",2.3249,2.3937,2.2906,2.3669,18348578.0],["2013-05-20",2.3669,2.3822,2.3364,2.3746,8628502.0],["2013-05-21",2.3746,2.3937,2.3402,2.3707,7148598.0],["2013-05-22",2.3707,2.4018,2.3319,2.3397,7440406.0],["2013-05-23",2.3397,2.339707612991333,2.2737,2.2815,8060642.0],["2013-05-24",2.2815,2.4018,2.2776,2.3979,10995890.0],["2013-05-27",2.3979,2.4445,2.3707,2.429,12390462.0],["2013-05-28",2.429,2.4484,2.4095,2.4328,11816334.0],["2013-05-29",2.4328,2.4678,2.4095,2.429,8546358.0],["2013-05-30",2.429,2.428950071334839,2.3475,2.363,11552342.0],["2013-05-31",2.363,2.4173,2.362987995147705,2.3746,9254598.0],["2013-06-03",2.3746,2.4095,2.3552,2.3746,5783936.0],["2013-06-04",2.3746,2.3901,2.2427,2.2931,6137764.0],["2013-06-05",2.2931,2.3048,2.2543,2.266,4289282.0],["2013-06-06",2.266,2.2893,2.1806,2.2039,6531376.0],["2013-06-07",2.2039,2.2233,2.103,2.1341,10246040.0],["2013-06-13",2.1341,2.1923,2.0526,2.1457,7339520.0],["2013-06-14",2.1457,2.1961,2.1341,2.1496,4529266.0],["2013-06-17",2.1496,2.1612,2.1069,2.1496,3181196.0],["2013-06-18",2.1496,2.1767,2.1263,2.1418,4350234.0],["2013-06-19",2.1418,2.1418213844299316,2.0914,2.1185,4205658.0],["2013-06-20",2.1185,2.1573,2.0953,2.0991,3794486.0],["2013-06-21",2.0991,2.1263,2.0177,2.0991,7623020.0],["2013-06-24",2.0991,2.0991404056549072,1.9983,2.0254,6699524.0],["2013-06-25",2.0254,2.025418281555176,1.8353,1.9866,9078410.0],["2013-06-26",1.9866,2.0138,1.9595,1.9983,2458090.0],["2013-06-27",1.9983,2.0332,1.975,1.9789,2897920.0],["2013-06-28",1.9789,2.0099,1.9401,1.9905,3028326.0],["2013-07-01",1.9905,2.0254,1.975,2.0138,2691308.0],["2013-07-02",2.0138,2.0409,1.9866,2.0371,2862358.0],["2013-07-03",2.0371,2.0914,2.0099,2.0759,4224762.0],["2013-07-04",2.0759,2.1108,2.0448,2.0953,3572256.0],["2013-07-05",2.0953,2.1069,2.072,2.0836,3354326.0],["2013-07-08",2.0836,2.1147,2.0371,2.0875,5747816.0],["2013-07-09",2.0875,2.2466,2.0759,2.2194,16659260.0],["2013-07-10",2.2194,2.2815,2.1729,2.2699,14022210.0],["2013-07-11",2.2699,2.3669,2.2311,2.3475,15747020.0],["2013-07-12",2.3475,2.3785,2.266,2.2737,12678336.0],["2013-07-15",2.2737,2.4134,2.2427,2.3746,17421622.0],["2013-07-16",2.3746,2.4018,2.3358,2.3824,12028324.0],["2013-07-17",2.3824,2.3979,2.3203,2.3242,9826832.0],["2013-07-18",2.3242,2.363,2.3087,2.3164,7040304.0],["2013-07-19",2.3164,2.3475,2.2505,2.2737,5844244.0],["2013-07-22",2.2737,2.3281,2.2194,2.3242,5542330.0],["2013-07-23",2.3242,2.3863,2.2854,2.3009,9668568.0],["2013-07-24",2.3009,2.3436,2.1729,2.3087,12530176.0],["2013-07-25",2.3087,2.3164,2.1845,2.1961,10957698.0],["2013-07-26",2.1961,2.2194,2.1535,2.1806,7654942.0],["2013-07-29",2.1806,2.2194,2.1147,2.1923,5869126.0],["2013-07-30",2.1923,2.2117,2.0914,2.1147,9072380.0],["2013-07-31",2.1147,2.1496,2.0914,2.103,4206534.0],["2013-08-01",2.103,2.1573,2.1030209064483643,2.1535,7196334.0],["2013-08-02",2.1535,2.1651,2.0914,2.1263,13874232.0],["2013-08-05",2.1263,2.2117,2.0953,2.2078,14237856.0],["2013-08-06",2.2078,2.2505,2.1806,2.2078,8696544.0],["2013-08-07",2.2078,2.2505,2.2077836990356445,2.2155,11188912.0],["2013-08-08",2.2155,2.2582,2.1923,2.2466,8695416.0],["2013-08-09",2.2466,2.2621,2.2078,2.2311,4121168.0],["2013-08-12",2.2311,2.2815,2.2117,2.2737,7985336.0],["2013-08-13",2.2737,2.3125,2.2543,2.2776,8424956.0],["2013-08-14",2.2776,2.2854,2.2311,2.2427,5606132.0],["2013-08-15",2.2427,2.2621,2.2117,2.2194,5558528.0],["2013-08-16",2.2194,2.2427,2.1263,2.1457,6579652.0],["2013-08-19",2.1457,2.1961,2.1263,2.1884,3150696.0],["2013-08-20",2.1884,2.2,2.1457,2.1651,4765084.0],["2013-08-21",2.1651,2.1806228160858154,2.1418,2.1806,2398236.0],["2013-08-22",2.1806,2.2,2.1651,2.1845,2485902.0],["2013-08-23",2.1845,2.2117,2.1418,2.1573,4977944.0],["2013-08-26",2.1573,2.200023651123047,2.1573,2.2,6252990.0],["2013-08-27",2.2,2.3203,2.200023651123047,2.2893,17013830.0],["2013-08-28",2.2893,2.3087,2.2621,2.2737,10220310.0],["2013-08-29",2.2737,2.3125,2.266,2.3048,8398486.0],["2013-08-30",2.3048,2.3203,2.2427,2.266,9373880.0],["2013-09-02",2.266,2.3863,2.2621,2.3669,18078740.0],["2013-09-03",2.3669,2.4522,2.3397,2.3785,19194954.0],["2013-09-04",2.3785,2.4251,2.3669,2.3785,11959282.0],["2013-09-05",2.3785,2.3785083293914795,2.3125,2.3164,11234352.0],["2013-09-06",2.3164,2.3436,2.2893,2.3009,10226280.0],["2013-09-09",2.3009,2.3358,2.297,2.3319,8234474.0],["2013-09-10",2.3319,2.3863,2.3009,2.3746,10264840.0],["2013-09-11",2.3746,2.4328,2.3358,2.3669,11904040.0],["2013-09-12",2.3669,2.3707,2.3397,2.3591,5696056.0],["2013-09-13",2.3591,2.3863,2.3048,2.3125,8312378.0],["2013-09-16",2.3125,2.3358,2.2699,2.297,10183640.0],["2013-09-17",2.297,2.3164,2.2699,2.2737,5489430.0],["2013-09-18",2.2737,2.3164,2.2505,2.3087,5582118.0],["2013-09-23",2.3087,2.3475,2.297,2.3397,7965704.0],["2013-09-24",2.3397,2.3707,2.3203,2.3397,8347646.0],["2013-09-25",2.3397,2.491,2.3242,2.4522,26078992.0],["2013-09-26",2.4522,2.46,2.4057,2.429,14407424.0],["2013-09-27",2.429,2.4794,2.394,2.4328,10182794.0],["2013-09-30",2.4328,2.5415,2.429,2.5143,16777104.0],["2013-10-08",2.5143,2.6928,2.4949,2.6656,35125956.0],["2013-10-09",2.6656,2.7549,2.6191,2.7277,30678448.0],["2013-10-10",2.7277,2.7277185916900635,2.6579,2.6734,12417860.0],["2013-10-11",2.6734,2.7355,2.6579,2.7006,15316354.0],["2013-10-14",2.7006,2.8519,2.7005577087402344,2.7626,22617728.0],["2013-10-15",2.7626,2.7976,2.6579,2.7044,19833954.0],["2013-10-16",2.7044,2.7044379711151123,2.5531,2.5648,22331026.0],["2013-10-17",2.5648,2.6967,2.564754009246826,2.6424,27516436.0],["2013-10-18",2.6424,2.9062,2.6423563957214355,2.8053,62523316.0],["2013-10-21",2.8053,2.9528,2.7471,2.9217,41361036.0],["2013-10-22",2.9217,2.9683,2.817,2.8247,22973144.0],["2013-10-23",2.8247,2.9372,2.7471,2.7704,20241324.0],["2013-10-24",2.7704,2.8286,2.7471,2.7976,14723896.0],["2013-10-25",2.7976,2.8053,2.6618,2.7316,14398580.0],["2013-10-28",2.7316,2.7588,2.6967,2.7238,7161062.0],["2013-10-29",2.7238,2.7588,2.5648,2.7238,15993838.0],["2013-10-30",2.7238,2.8325,2.6889,2.8286,17906450.0],["2013-10-31",2.8286,2.828601598739624,2.7006,2.7859,12994540.0],["2013-11-01",2.7859,2.8402,2.7083,2.8325,12075154.0],["2013-11-04",2.8325,2.879,2.751,2.7782,12970876.0],["2013-11-05",2.7782,2.8907,2.7588,2.8713,23481142.0],["2013-11-06",2.8713,2.9566,2.8053,2.8286,26701460.0],["2013-11-07",2.8286,2.8519,2.6967,2.7394,17858848.0],["2013-11-08",2.7394,2.739359140396118,2.5919,2.6734,13934694.0],["2013-11-11",2.6734,2.7161,2.5919,2.7083,7270168.0],["2013-11-12",2.7083,2.7238,2.6695,2.7122,5450048.0],["2013-11-13",2.7122,2.7394,2.6346,2.72,9618282.0],["2013-11-14",2.72,2.8053,2.6812,2.7898,17040742.0],["2013-11-15",2.7898,2.8402,2.7665,2.8247,14444818.0],["2013-11-18",2.8247,2.8441,2.8053,2.8402,14333852.0],["2013-11-19",2.8402,2.9023,2.8247,2.8402,11389702.0],["2013-11-20",2.8402,2.8713,2.782,2.8286,9060780.0],["2013-11-21",2.8286,2.882923126220703,2.7898,2.8829,11886938.0],["2013-11-22",2.8829,2.9799,2.8829,2.9256,22370756.0],["2013-11-25",2.9256,2.9605,2.8325,2.848,11288590.0],["2013-11-26",2.848,2.8519,2.7898,2.8208,8599722.0],["2013-11-27",2.8208,2.8635,2.8053,2.8364,6643072.0],["2013-11-28",2.8364,2.8829,2.836361885070801,2.8674,7630020.0],["2013-11-29",2.8674,2.9411,2.8674,2.8946,8279506.0],["2013-12-02",2.8946,2.894563674926758,2.7549,2.8635,12874834.0],["2013-12-03",2.8635,3.073,2.8247,3.0536,17198704.0],["2013-12-04",3.0536,3.2554,3.0304,3.1623,28792040.0],["2013-12-05",3.1623,3.2166,3.1351,3.1623,15326714.0],["2013-12-06",3.1623,3.2865,3.1235,3.1739,16339182.0],["2013-12-09",3.1739,3.2244,3.139,3.1972,10907112.0],["2013-12-10",3.1972,3.2205,3.108,3.1468,11924704.0],["2013-12-11",3.1468,3.1933,3.0963,3.1817,10530014.0],["2013-12-12",3.1817,3.2748,3.1623,3.205,10736612.0],["2013-12-13",3.205,3.2166,3.1313,3.205,8455570.0],["2013-12-16",3.205,3.3563,3.0808,3.0924,36614626.0],["2013-12-17",3.0924,3.1313,2.9489,3.1118,20043414.0],["2013-12-18",3.1118,3.1662,3.0226,3.1584,12057918.0],["2013-12-19",3.1584,3.1584110260009766,3.0886,3.1157,8051750.0],["2013-12-20",3.1157,3.1274,3.011,3.0963,7994850.0],["2013-12-23",3.0963,3.1584,3.073,3.1429,7407368.0],["2013-12-24",3.1429,3.2593,3.1351,3.1778,12191798.0],["2013-12-25",3.1778,3.3369,3.1739,3.3369,24720204.0],["2013-12-26",3.3369,3.3641,3.1895,3.2205,20885692.0],["2013-12-27",3.2205,3.3175,3.1856,3.2671,14915432.0],["2013-12-30",3.2671,3.4145,3.2670540809631348,3.4029,17412352.0],["2013-12-31",3.4029,3.4921,3.3253,3.4727,19223044.0],["2014-01-02",3.4727,3.4727001190185547,3.3951,3.4261,10603468.0],["2014-01-03",3.4261,3.4455,3.3175,3.3408,11173544.0],["2014-01-06",3.3408,3.4261,3.1972,3.4145,12916618.0],["2014-01-07",3.4145,3.4843,3.3059,3.3602,9400134.0],["2014-01-08",3.3602,3.527021884918213,3.3601770401000977,3.527,20983610.0],["2014-01-09",3.527,3.5581,3.4766,3.527,10001222.0],["2014-01-10",3.527,3.5542,3.3912,3.496,11994540.0],["2014-01-13",3.496,3.6007,3.3408,3.3835,16982704.0],["2014-01-14",3.3835,3.4572,3.3059,3.4533,11755690.0],["2014-01-15",3.4533,3.6085,3.3951,3.5775,19211100.0],["2014-01-16",3.5775,3.6279,3.5076,3.5813,11571686.0],["2014-01-17",3.5813,3.624,3.5348,3.5697,10004358.0],["2014-01-20",3.5697,3.6007,3.43,3.4688,13969994.0],["2014-01-21",3.4688,3.5464,3.399,3.5231,9940674.0],["2014-01-22",3.5231,3.5425,3.4533,3.4805,12281054.0],["2014-01-23",3.4805,3.527,3.3951,3.4882,17858346.0],["2014-01-24",3.4882,3.5037,3.3912,3.4882,14942640.0],["2014-01-27",3.4882,3.593,3.43,3.5697,15243196.0],["2014-01-28",3.5697,3.569702625274658,3.4494,3.5037,9782602.0],["2014-01-29",3.5037,3.5193,3.4067,3.4805,11716798.0],["2014-01-30",3.4805,3.4805,3.4145,3.4649,4870686.0],["2014-02-07",3.4649,3.464940071105957,3.3524,3.4106,6899704.0],["2014-02-10",3.4106,3.4688,3.3796,3.4533,10309686.0],["2014-02-11",3.4533,3.4727,3.3291,3.3641,15779684.0],["2014-02-12",3.3641,3.5891,3.3408,3.5619,22285580.0],["2014-02-13",3.5619,3.593,3.4882,3.5697,17612282.0],["2014-02-14",3.5697,3.8219,3.5464,3.8025,32038588.0],["2014-02-17",3.8025,3.9694,3.7327,3.8491,26157276.0],["2014-02-18",3.8491,3.9344,3.7792,3.8335,11458422.0],["2014-02-19",3.8335,3.8801,3.8025,3.8607,9334434.0],["2014-02-20",3.8607,3.9926,3.7986,3.8219,18606936.0],["2014-02-21",3.8219,3.8491,3.7443,3.8103,7953752.0],["2014-02-24",3.8103,3.8413,3.6861,3.7909,10552748.0],["2014-02-25",3.7909,3.8219,3.4921,3.6357,12611918.0],["2014-02-26",3.6357,3.6434,3.4999,3.6124,8331110.0],["2014-02-27",3.6124,3.6279,3.5154,3.527,8652494.0],["2014-02-28",3.527,3.5813,3.4921,3.5581,10820978.0],["2014-03-03",3.5581,3.6473,3.5309,3.5891,9432380.0],["2014-03-04",3.5891,3.624,3.5309,3.6085,4960996.0],["2014-03-05",3.6085,3.787,3.608504295349121,3.7598,13572370.0],["2014-03-06",3.7598,3.7598278522491455,3.6357,3.7055,9678170.0],["2014-03-07",3.7055,3.7327,3.4921,3.6046,12198912.0],["2014-03-10",3.6046,3.6628,3.4921,3.5891,11085542.0],["2014-03-11",3.5891,3.721,3.5387,3.6163,8411852.0],["2014-03-12",3.6163,3.6163,3.3485,3.5076,13282406.0],["2014-03-13",3.5076,3.5425,3.4261,3.4921,5087594.0],["2014-03-14",3.4921,3.492100715637207,3.3485,3.4339,5055788.0],["2014-03-17",3.4339,3.4921,3.3563,3.4843,3502136.0],["2014-03-18",3.4843,3.5503,3.4649,3.4766,4387708.0],["2014-03-19",3.4766,3.4999,3.4145,3.4805,4788226.0],["2014-03-20",3.4805,3.4804608821868896,3.3757,3.3873,3454332.0],["2014-03-21",3.3873,3.43,3.3214,3.4067,4303638.0],["2014-03-24",3.4067,3.5115,3.3951,3.4921,5809136.0],["2014-03-25",3.4921,3.5154,3.4106,3.4727,5360878.0],["2014-03-26",3.4727,3.5115,3.4417,3.5037,4003638.0],["2014-03-27",3.5037,3.5076,3.4533,3.4766,2984660.0],["2014-03-28",3.4766,3.4921,3.3796,3.4223,3941706.0],["2014-03-31",3.4223,3.4222583770751953,3.2011,3.333,9771240.0],["2014-04-01",3.333,3.3369,3.2787,3.333,3120676.0],["2014-04-02",3.333,3.3757,3.2865,3.3175,2786688.0],["2014-04-03",3.3175,3.333,3.2826,3.3136,2625126.0],["2014-04-04",3.3136,3.3369,3.2438,3.3291,2601110.0],["2014-04-08",3.3291,3.3641,3.2942,3.3563,4131606.0],["2014-04-09",3.3563,3.4805,3.3175,3.4688,6688292.0],["2014-04-10",3.4688,3.5231,3.4533,3.4843,6486654.0],["2014-04-11",3.4843,3.5037,3.4533,3.4921,3297964.0],["2014-04-14",3.4921,3.6124,3.4611,3.6046,8415678.0],["2014-04-15",3.6046,3.6589,3.5736,3.5969,9654214.0],["2014-04-16",3.5969,3.6318,3.4921,3.5076,6260556.0],["2014-04-17",3.5076,3.5697,3.496,3.5309,4273278.0],["2014-04-18",3.5309,3.5542,3.4843,3.527,3039342.0],["2014-04-21",3.527,3.6357,3.4921,3.5619,7721940.0],["2014-04-22",3.5619,3.6046,3.5076,3.5969,3279848.0],["2014-04-23",3.5969,3.6201,3.5309,3.5891,3223896.0],["2014-04-24",3.5891,3.5891034603118896,3.5309,3.5619,2483756.0],["2014-04-25",3.5619,3.5813,3.3718,3.4261,4648066.0],["2014-04-28",3.4261,3.4261391162872314,3.084688663482666,3.0847,11394206.0],["2014-04-29",3.0847,3.1662,3.0071,3.1196,7918166.0],["2014-04-30",3.1196,3.1739,3.0808,3.1584,4110724.0],["2014-05-05",3.1584,3.2089,3.1041,3.1972,5226970.0],["2014-05-06",3.1972,3.4184,3.1778,3.3136,7051966.0],["2014-05-07",3.3136,3.3253,3.1739,3.2011,3148480.0],["2014-05-08",3.2011,3.2438,3.1507,3.2166,2885370.0],["2014-05-09",3.2166,3.2166123390197754,3.0924,3.1235,2937594.0],["2014-05-12",3.1235,3.2399,3.1118,3.2283,5360472.0],["2014-05-13",3.2283,3.3214,3.205,3.2709,4576500.0],["2014-05-14",3.2709,3.3447,3.270934820175171,3.2903,2530144.0],["2014-05-15",3.2903,3.6201,3.2903342247009277,3.4067,14774018.0],["2014-05-16",3.4067,3.4145,3.2515,3.4067,7272038.0],["2014-05-19",3.4067,3.496,3.3175,3.4688,6132032.0],["2014-05-20",3.4688,3.5231,3.457179307937622,3.4572,4963188.0],["2014-05-21",3.4572,3.6085,3.457179307937622,3.5619,10067482.0],["2014-05-22",3.5619,3.5969,3.5231,3.5425,4869962.0],["2014-05-23",3.5425,3.5542,3.4688,3.5115,3905238.0],["2014-05-26",3.5115,3.5813,3.4999,3.5309,4408156.0],["2014-05-27",3.5309,3.5309019088745117,3.4572,3.4882,4577918.0],["2014-05-28",3.4882,3.4921,3.4145,3.4533,4144818.0],["2014-05-29",3.4533,3.4727,3.4145,3.4378,2913940.0],["2014-05-30",3.4378,3.4688,3.4145,3.4417,2346506.0],["2014-06-03",3.4417,3.5775,3.43,3.5581,8243714.0],["2014-06-04",3.5581,3.593,3.4611,3.5076,6223132.0],["2014-06-05",3.5076,3.5891,3.5076,3.5697,8002626.0],["2014-06-06",3.5697,3.6163,3.5581,3.5969,8368948.0],["2014-06-09",3.5969,3.721,3.5736,3.6822,13941568.0],["2014-06-10",3.6822,3.7094,3.6085,3.6861,6810630.0],["2014-06-11",3.6861,3.6939,3.6007,3.6163,6586730.0],["2014-06-12",3.6163,3.6473,3.5658,3.6046,3661840.0],["2014-06-13",3.6046,3.7831,3.6007,3.7365,13153198.0],["2014-06-16",3.7365,3.8762,3.7055,3.7249,12821802.0],["2014-06-17",3.7249,3.7449,3.6088,3.6208,7761848.0],["2014-06-18",3.6208,3.6568,3.5246,3.5847,7616968.0],["2014-06-19",3.5847,3.6007,3.5327,3.5527,3835382.0],["2014-06-20",3.5527,3.6208,3.5447,3.5647,4614614.0],["2014-06-23",3.5647,3.6889,3.5367,3.6728,6891406.0],["2014-06-24",3.6728,3.7449,3.6488,3.7329,4031450.0],["2014-06-25",3.7329,3.7369,3.6448,3.6488,3157836.0],["2014-06-26",3.6488,3.7009,3.6328,3.6528,3488228.0],["2014-06-27",3.6528,3.7209,3.6408,3.6768,3630956.0],["2014-06-30",3.6768,3.825,3.6448,3.801,9108128.0],["2014-07-01",3.801,3.8611,3.777,3.789,6963118.0],["2014-07-02",3.789,3.9252,3.765,3.8611,7202996.0],["2014-07-03",3.8611,3.9812,3.809,3.9732,10952130.0],["2014-07-04",3.9732,3.9812,3.8931,3.9612,6990968.0],["2014-07-07",3.9612,3.961219310760498,3.8371,3.8411,9100690.0],["2014-07-08",3.8411,3.9853,3.809,3.9732,10490638.0],["2014-07-09",3.9732,4.0453,3.8491,3.9412,11175030.0],["2014-07-10",3.9412,4.1214,3.9172,4.0734,19496252.0],["2014-07-11",4.0734,4.2256,4.0533,4.1294,14230024.0],["2014-07-14",4.1294,4.1855,4.0774,4.1014,10365272.0],["2014-07-15",4.1014,4.2456,4.0974,4.1375,8966826.0],["2014-07-16",4.1375,4.1775,4.0293,4.0894,5311326.0],["2014-07-17",4.0894,4.1455,4.0373,4.0413,3124954.0],["2014-07-18",4.0413,4.0654,3.9973,4.0453,4925832.0],["2014-07-21",4.0453,4.0974,3.8571,3.9212,11483008.0],["2014-07-22",3.9212,4.0453,3.8931,4.0013,8937128.0],["2014-07-23",4.0013,4.0453,3.9492,4.0253,7375696.0],["2014-07-24",4.0253,4.0373,3.8931,3.9332,6948242.0],["2014-07-25",3.9332,4.0013,3.8771,3.9412,3985230.0],["2014-07-28",3.9412,4.0493,3.9132,4.0333,11344602.0],["2014-07-29",4.0333,4.0413,3.9652,3.9893,11725430.0],["2014-07-30",3.9893,4.0293,3.9652,4.0093,7540708.0],["2014-07-31",4.0093,4.0774,3.9372,4.0293,12954168.0],["2014-08-01",4.0293,4.029308319091797,3.9652,3.9692,7865746.0],["2014-08-04",3.9692,4.1375,3.9532,4.1214,17715412.0],["2014-08-05",4.1214,4.1375,4.0573,4.1094,6444262.0],["2014-08-06",4.1094,4.1134,4.0453,4.0894,6536538.0],["2014-08-07",4.0894,4.1535,4.0333,4.0413,6061516.0],["2014-08-08",4.0413,4.0614,4.0133,4.0293,3279498.0],["2014-08-11",4.0293,4.1695,4.0093,4.1615,9933840.0],["2014-08-12",4.1615,4.1775,4.0974,4.1375,7523792.0],["2014-08-13",4.1375,4.1375,4.0373,4.0814,6953186.0],["2014-08-14",4.0814,4.1014,4.0013,4.0173,7601260.0],["2014-08-15",4.0173,4.0934,4.0093,4.0734,5542344.0],["2014-08-18",4.0734,4.1014,4.0614,4.0854,5515778.0],["2014-08-19",4.0854,4.1134,4.0533,4.0974,9418214.0],["2014-08-20",4.0974,4.1815,4.0654,4.1375,9274570.0],["2014-08-21",4.1375,4.1495,4.0573,4.1134,4000322.0],["2014-08-22",4.1134,4.1855,4.0974,4.1735,7620212.0],["2014-08-25",4.1735,4.3177,4.1535,4.1655,9932252.0],["2014-08-26",4.1655,4.2256,4.0253,4.0333,8035590.0],["2014-08-27",4.0333,4.0734,3.9572,4.0373,7918488.0],["2014-08-28",4.0373,4.0533,3.9252,4.0213,6256600.0],["2014-08-29",4.0213,4.0373,3.9372,4.0173,5390066.0],["2014-09-01",4.0173,4.01729154586792,3.9132,3.9812,14695134.0],["2014-09-02",3.9812,4.0413,3.9492,4.0373,11526448.0],["2014-09-03",4.0373,4.0453,3.9933,4.0413,8069226.0],["2014-09-04",4.0413,4.1214,4.0173,4.0934,10541720.0],["2014-09-05",4.0934,4.1535,4.0654,4.1174,11783960.0],["2014-09-09",4.1174,4.1655,4.0013,4.0413,13704434.0],["2014-09-10",4.0413,4.041324138641357,3.9252,3.9732,19795502.0],["2014-09-11",3.9732,4.0133,3.9212,3.9893,14313172.0],["2014-09-12",3.9893,4.0253,3.9252,4.0093,9333362.0],["2014-09-15",4.0093,4.0654,3.9772,4.0453,11681190.0],["2014-09-16",4.0453,4.0694,3.8851,3.9332,16745796.0],["2014-09-17",3.9332,3.9372,3.809,3.8851,12446068.0],["2014-09-18",3.8851,3.9092,3.8491,3.8931,5565272.0],["2014-09-19",3.8931,3.9011,3.809,3.8731,6455246.0],["2014-09-22",3.8731,3.8731026649475098,3.797,3.8451,6090200.0],["2014-09-23",3.8451,3.8891,3.785,3.8411,13169464.0],["2014-09-24",3.8411,3.8811,3.781,3.8731,11968998.0],["2014-09-25",3.8731,3.8811,3.8371,3.8411,12055804.0],["2014-09-26",3.8411,3.8731,3.785,3.8691,10515388.0],["2014-09-29",3.8691,3.9492,3.8690972328186035,3.9412,13903002.0],["2014-09-30",3.9412,3.9532,3.8931,3.9332,8201286.0],["2014-10-08",3.9332,3.9692,3.9092,3.9532,10568328.0],["2014-10-09",3.9532,3.9732,3.9292,3.9492,10449002.0],["2014-10-10",3.9492,3.9652,3.9051,3.9172,9213060.0],["2014-10-13",3.9172,3.917160987854004,3.797,3.8731,10041592.0],["2014-10-14",3.8731,3.8771,3.801,3.809,8218592.0],["2014-10-15",3.809,3.8851,3.797,3.8491,5943132.0],["2014-10-16",3.8491,3.8491,3.773,3.777,9461702.0],["2014-10-17",3.777,3.7769758701324463,3.6969,3.7409,7075230.0],["2014-10-20",3.7409,3.797,3.7289,3.765,4938940.0],["2014-10-21",3.765,3.825,3.7529,3.801,5071978.0],["2014-10-22",3.801,3.809,3.7209,3.7329,4755174.0],["2014-10-23",3.7329,3.7329177856445312,3.5967,3.6488,8716730.0],["2014-10-24",3.6488,3.6608,3.6047,3.6528,5262958.0],["2014-10-27",3.6528,3.7289,3.6248,3.7209,6912766.0],["2014-10-28",3.7209,3.761,3.7009,3.7449,5277110.0],["2014-10-29",3.7449,3.785,3.7289,3.769,5348208.0],["2014-10-30",3.769,3.781,3.7369,3.7489,5678402.0],["2014-10-31",3.7489,3.789,3.7369,3.761,7923190.0],["2014-11-03",3.761,3.793,3.7569,3.765,8681598.0],["2014-11-04",3.765,3.769,3.684854745864868,3.6849,6874148.0],["2014-11-05",3.6849,3.7049,3.6688,3.6849,4534014.0],["2014-11-06",3.6849,3.7129,3.6408,3.6768,5508894.0],["2014-11-07",3.6768,3.6929,3.6528,3.6528,6245384.0],["2014-11-10",3.6528,3.6728,3.5927,3.6448,7718110.0],["2014-11-11",3.6448,3.6728,3.5567,3.6168,8854822.0],["2014-11-12",3.6168,3.7249,3.5687,3.7209,11017918.0],["2014-11-13",3.7209,3.817,3.6969,3.797,21625910.0],["2014-11-14",3.797,3.813,3.7409,3.769,9178094.0],["2014-11-17",3.769,3.8531,3.7449,3.817,11718964.0],["2014-11-18",3.817,3.8771,3.781,3.8451,18270090.0],["2014-11-19",3.8451,3.8811,3.793,3.821,11276102.0],["2014-11-20",3.821,3.833,3.769,3.797,6347710.0],["2014-11-21",3.797,3.8371,3.785,3.805,8525724.0],["2014-11-24",3.805,3.8411,3.785,3.809,13216426.0],["2014-11-25",3.809,3.8571,3.789,3.8571,12979070.0],["2014-11-26",3.8571,3.8771,3.809,3.8331,10047716.0],["2014-11-27",3.8331,4.0293,3.825,4.0133,28434406.0],["2014-11-28",4.0133,4.0132880210876465,3.9051,3.9692,21253880.0],["2014-12-01",3.9692,3.9893,3.8691,3.8971,16722152.0],["2014-12-02",3.8971,3.9452,3.8811,3.9252,9936202.0],["2014-12-03",3.9252,3.9812,3.8931,3.9652,16040508.0],["2014-12-04",3.9652,3.9893,3.9252,3.9532,22958344.0],["2014-12-05",3.9532,3.9532084465026855,3.765,3.773,23740038.0],["2014-12-08",3.773,3.8371,3.7209,3.765,20089826.0],["2014-12-09",3.765,3.793,3.7049,3.7089,16961080.0],["2014-12-10",3.7089,3.8371,3.6808,3.805,10588076.0],["2014-12-11",3.805,3.8651,3.7529,3.8411,14120112.0],["2014-12-12",3.8411,3.8811,3.781,3.8371,15970600.0],["2014-12-15",3.8371,3.8931,3.809,3.8771,12784970.0],["2014-12-16",3.8771,3.877107620239258,3.8371,3.8531,9679386.0],["2014-12-17",3.8531,3.8771,3.7249,3.7569,11944122.0],["2014-12-18",3.7569,3.785,3.7249,3.765,6658404.0],["2014-12-19",3.765,3.7649593353271484,3.6248,3.6688,16303522.0],["2014-12-22",3.6688,3.7409,3.5607,3.7249,16425742.0],["2014-12-23",3.7249,3.769,3.6248,3.6448,7640846.0],["2014-12-24",3.6448,3.7009,3.6408,3.6728,5658514.0],["2014-12-25",3.6728,3.7409,3.6488,3.7129,6341656.0],["2014-12-26",3.7129,3.7369,3.6568,3.6688,12077810.0],["2014-12-29",3.6688,3.7129,3.6288,3.6608,7947374.0],["2014-12-30",3.6608,3.7089,3.5647,3.6728,8089896.0],["2014-12-31",3.6728,3.7369,3.6408,3.7249,11021562.0],["2015-01-05",3.7249,3.8731,3.6929,3.8531,24812028.0],["2015-01-06",3.8531,3.8891,3.797,3.8731,18544662.0],["2015-01-07",3.8731,3.9893,3.8371,3.9853,29919760.0],["2015-01-08",3.9853,4.1495,3.985250234603882,4.0614,44745490.0],["2015-01-09",4.0614,4.1575,4.0013,4.0133,30578820.0],["2015-01-12",4.0133,4.0133,3.8651,3.8851,19460190.0],["2015-01-13",3.8851,4.0053,3.817,3.9933,17926754.0],["2015-01-14",3.9933,4.1735,3.9492,4.0974,33598980.0],["2015-01-15",4.0974,4.1535,4.0413,4.0734,15143372.0],["2015-01-16",4.0734,4.1254,3.9973,4.1014,22813572.0],["2015-01-19",4.1014,4.10140323638916,3.829,3.9652,24338222.0],["2015-01-20",3.9652,4.0854,3.9332,4.0654,18385116.0],["2015-01-21",4.0654,4.1134,4.0453,4.0734,17175286.0],["2015-01-22",4.0734,4.3898,4.0533,4.3337,40726928.0],["2015-01-23",4.3337,4.4298,4.2656,4.3257,31280708.0],["2015-01-26",4.3257,4.4779,4.2856,4.4178,25752760.0],["2015-01-27",4.4178,4.4378,4.3337,4.3417,9010200.0],["2015-01-28",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-01-29",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-01-30",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-02-02",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-02-03",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-02-04",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-02-05",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-02-06",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-02-09",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-02-10",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-02-11",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-02-12",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-02-13",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-02-16",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-02-17",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-02-25",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-02-26",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-02-27",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-02",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-03",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-04",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-05",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-06",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-09",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-10",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-11",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-12",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-13",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-16",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-17",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-18",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-19",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-20",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-23",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-24",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-25",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-26",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-27",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-30",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-03-31",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-01",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-02",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-03",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-07",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-08",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-09",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-10",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-13",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-14",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-15",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-16",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-17",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-20",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-21",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-22",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-23",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-24",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-27",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-28",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-29",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-04-30",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-05-04",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-05-05",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-05-06",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-05-07",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-05-08",4.3417,4.3417205810546875,4.3417,4.3417,0.0],["2015-05-11",4.3417,4.7743,4.3417205810546875,4.7743,191700.0],["2015-05-12",4.7743,5.250917434692383,4.774291038513184,5.2509,1700484.0],["2015-05-13",5.2509,5.775608539581299,5.250917434692383,5.7756,654610.0],["2015-05-14",5.7756,6.3524,5.775608539581299,6.3524,361192.0],["2015-05-15",6.3524,6.989207744598389,6.352368354797363,6.9892,2424262.0],["2015-05-18",6.9892,7.6901326179504395,6.989207744598389,7.6901,85375792.0],["2015-05-19",7.6901,8.0139,6.9211,7.4513,86826862.0],["2015-05-20",7.4513,7.682,7.2854,7.4756,57741506.0],["2015-05-21",7.4756,8.2244,7.475616931915283,8.2244,65901480.0],["2015-05-22",8.2244,8.8153,7.8601,7.9896,67321020.0],["2015-05-25",7.9896,7.9937,7.4837,7.7873,54025524.0],["2015-05-26",7.7873,8.2042,7.6092,8.1434,58753774.0],["2015-05-27",8.1434,8.7425,7.852,8.532,63883194.0],["2015-05-28",8.532,8.9044,7.6901,7.7913,59613812.0],["2015-05-29",7.7913,8.2972,7.5687,7.9249,47557888.0],["2015-06-01",7.9249,8.4875,7.6901,8.2892,41222272.0],["2015-06-02",8.2892,9.1189,8.1758,9.1189,64585354.0],["2015-06-03",9.1189,9.1958,8.6129,8.6939,55451966.0],["2015-06-04",8.6939,9.5641,8.277,9.2282,75786558.0],["2015-06-05",9.2282,9.6248,8.8437,9.4831,55709696.0],["2015-06-08",9.4831,9.483146667480469,8.8679,9.1634,36528674.0],["2015-06-09",9.1634,9.2484,8.702,8.8072,34313598.0],["2015-06-10",8.8072,8.8234,8.4996,8.7101,36848348.0],["2015-06-11",8.7101,8.876,8.5725,8.8234,29009148.0],["2015-06-12",8.8234,8.9044,8.6008,8.6251,31174630.0],["2015-06-15",8.6251,8.7587,8.0746,8.1313,35482818.0],["2015-06-16",8.1313,8.1758,7.7306,7.8601,25286030.0],["2015-06-17",7.8601,8.0868,7.5242,8.0504,25256140.0],["2015-06-18",8.0504,8.273,7.8925,7.9289,23272790.0],["2015-06-19",7.9289,7.928929805755615,7.164,7.338,18399886.0],["2015-06-23",7.338,7.6011,6.6054,7.338,22428354.0],["2015-06-24",7.338,7.4878,7.2287,7.4351,18433892.0],["2015-06-25",7.4351,7.7913,7.2854,7.5444,29625512.0],["2015-06-26",7.5444,7.544422626495361,6.7916,6.824,23541920.0],["2015-06-29",6.824,7.164,6.139963626861572,6.14,31384948.0],["2015-06-30",6.14,6.4597,5.5248,6.3666,26409280.0],["2015-07-01",6.3666,6.6176,5.731171607971191,5.7312,22544210.0],["2015-07-02",5.7312,5.8405,5.1564,5.1564,24257672.0],["2015-07-03",5.1564,5.1645,4.6424,4.6424,26683342.0],["2015-07-06",4.6424,5.1079,4.176955223083496,4.177,38482584.0],["2015-07-07",4.177,4.176955223083496,3.7600696086883545,3.7601,17451200.0],["2015-07-08",3.7601,3.7601,3.7600696086883545,3.7601,0.0],["2015-07-09",3.7601,3.7601,3.7600696086883545,3.7601,0.0],["2015-07-10",3.7601,3.7601,3.7600696086883545,3.7601,0.0],["2015-07-13",3.7601,4.1365,3.7600696086883545,4.1365,2380056.0],["2015-07-14",4.1365,4.549320220947266,4.136482238769531,4.5493,690316.0],["2015-07-15",4.5493,5.0026,4.4158,4.5453,71556072.0],["2015-07-16",4.5453,4.8569,4.092,4.776,38904390.0],["2015-07-17",4.776,5.2536,4.775976181030273,5.2536,34141188.0],["2015-07-20",5.2536,5.779740810394287,5.253574848175049,5.7797,62362460.0],["2015-07-21",5.7797,6.1278,5.5855,5.8081,53027726.0],["2015-07-22",5.8081,6.0104,5.3021,5.7555,35777912.0],["2015-07-23",5.7555,6.0307,5.755456447601318,5.9659,29066048.0],["2015-07-24",5.9659,6.0185,5.7595,5.8243,28181630.0],["2015-07-27",5.8243,5.9821,5.2414,5.2414,34406750.0],["2015-07-28",5.2414,5.3831,4.7193,4.9783,37719986.0],["2015-07-29",4.9783,5.2576,4.6626,5.1686,27125840.0],["2015-07-30",5.1686,5.2293,4.8893,4.9581,23090868.0],["2015-07-31",4.9581,5.1807,4.861,4.9783,18678622.0],["2015-08-03",4.9783,5.0553,4.5777,4.6667,18326910.0],["2015-08-04",4.6667,5.031,4.6586,5.0229,18951014.0],["2015-08-05",5.0229,5.0674,4.7962,4.8893,19390782.0],["2015-08-06",4.8893,4.8934,4.7153,4.8043,10015262.0],["2015-08-07",4.8043,5.0593,4.8043084144592285,4.9783,16992692.0],["2015-08-10",4.9783,5.4236,4.978348731994629,5.371,22841048.0],["2015-08-11",5.371,5.6624,5.3102,5.4195,24547342.0],["2015-08-12",5.4195,5.5814,5.3467,5.5045,21523418.0],["2015-08-13",5.5045,5.7474,5.4236,5.7271,23753960.0],["2015-08-14",5.7271,6.1116,5.719,5.9821,32866762.0],["2015-08-17",5.9821,6.1035,5.8688,5.9902,26510310.0],["2015-08-18",5.9902,6.0145,5.391186714172363,5.3912,28999550.0],["2015-08-19",5.3912,5.6664,5.0391,5.5936,23904088.0],["2015-08-20",5.5936,5.9983,5.4276,5.6705,27596894.0],["2015-08-21",5.6705,5.6705,5.1038,5.1564,20966908.0],["2015-08-24",5.1564,5.156435489654541,4.6424,4.6424,17374424.0],["2015-08-25",4.6424,4.6424102783203125,4.176955223083496,4.177,19208130.0],["2015-08-26",4.177,4.4279,3.8896,4.1001,22851226.0],["2015-08-27",4.1001,4.4603,4.1000542640686035,4.4522,16871326.0],["2015-08-28",4.4522,4.7841,4.452181339263916,4.7436,15405568.0],["2015-08-31",4.7436,4.7436,4.436,4.5169,11932408.0],["2015-09-01",4.5169,4.516941070556641,4.1203,4.1486,14237910.0],["2015-09-02",4.1486,4.3105,3.8936,4.0151,11763228.0],["2015-09-07",4.0151,4.3105,4.0150580406188965,4.1122,7803976.0],["2015-09-08",4.1122,4.4158,4.0312,4.4077,9532408.0],["2015-09-09",4.4077,4.7153,4.407659530639648,4.6465,13795260.0],["2015-09-10",4.6465,4.7962,4.5777,4.5979,14553864.0],["2015-09-11",4.5979,4.6748,4.4562,4.5453,9050806.0],["2015-09-14",4.5453,4.606,4.091958999633789,4.092,11378422.0],["2015-09-15",4.092,4.1405,3.7155,3.7803,10662338.0],["2015-09-16",3.7803,4.1567,3.780306577682495,4.1527,12861120.0],["2015-09-17",4.1527,4.2822,4.011,4.0474,12858964.0],["2015-09-18",4.0474,4.1486,4.0353,4.1001,7106358.0],["2015-09-21",4.1001,4.3146,4.0434,4.266,8235796.0],["2015-09-22",4.266,4.4198,4.2498,4.3389,7968374.0],["2015-09-23",4.3389,4.338853359222412,4.1689,4.1972,6481442.0],["2015-09-24",4.1972,4.3186,4.197192668914795,4.262,5418638.0],["2015-09-25",4.262,4.2741,4.0434,4.0798,5642630.0],["2015-09-28",4.0798,4.3186,4.0636,4.3105,7505254.0],["2015-09-29",4.3105,4.4927,4.2093,4.3793,15467506.0],["2015-09-30",4.3793,4.4562,4.3024,4.3712,7780898.0],["2015-10-08",4.3712,4.5938,4.3712334632873535,4.5372,11562182.0],["2015-10-09",4.5372,4.6343,4.4643,4.5736,9066916.0],["2015-10-12",4.5736,4.8488,4.573604583740234,4.7922,10693506.0],["2015-10-13",4.7922,4.9783,4.7355,4.8934,16642380.0],["2015-10-14",4.8934,4.9783,4.8367,4.8974,10212430.0],["2015-10-15",4.8974,4.8974,4.897399425506592,4.8974,0.0],["2015-10-16",4.8974,4.8974,4.897399425506592,4.8974,0.0],["2015-10-19",4.8974,4.8974,4.897399425506592,4.8974,0.0],["2015-10-20",4.8974,4.8974,4.897399425506592,4.8974,0.0],["2015-10-21",4.8974,4.8974,4.897399425506592,4.8974,0.0],["2015-10-22",4.8974,4.897399425506592,4.4481,4.8448,73986550.0],["2015-10-23",4.8448,4.844783306121826,4.5857,4.7112,54954718.0],["2015-10-26",4.7112,4.7962,4.6141,4.7922,40272768.0],["2015-10-27",4.7922,4.792165756225586,4.4927,4.7436,32621394.0],["2015-10-28",4.7436,4.8367,4.5372,4.606,33622178.0],["2015-10-29",4.606,4.7922,4.5534,4.7274,27826588.0],["2015-10-30",4.7274,5.0269,4.6667,4.9338,43247040.0],["2015-11-02",4.9338,5.205,4.7355,5.1281,52366600.0],["2015-11-03",5.1281,5.3669,5.0714,5.1767,52898030.0],["2015-11-04",5.1767,5.3831,5.0795,5.371,48107630.0],["2015-11-05",5.371,5.371,5.201,5.2576,34704318.0],["2015-11-06",5.2576,5.5045,5.2252,5.3426,33957136.0],["2015-11-09",5.3426,5.3831,5.1322,5.3183,32083472.0],["2015-11-10",5.3183,5.318333148956299,5.1726,5.2293,27623214.0],["2015-11-11",5.2293,5.3629,5.1807,5.3507,24515982.0],["2015-11-12",5.3507,5.350712299346924,5.1402,5.1848,31141856.0],["2015-11-13",5.1848,5.286,5.0229,5.2091,26303474.0],["2015-11-16",5.2091,5.5409,5.0633,5.5167,40684922.0],["2015-11-17",5.5167,5.5774,5.375,5.5167,30238160.0],["2015-11-18",5.5167,5.5976,5.3831,5.4114,20848868.0],["2015-11-19",5.4114,5.5571,5.3467,5.5207,18910596.0],["2015-11-20",5.5207,5.715,5.5167,5.7109,32195464.0],["2015-11-23",5.7109,5.8081,5.4438,5.5369,31752682.0],["2015-11-24",5.5369,5.5814,5.371,5.4883,18406692.0],["2015-11-25",5.4883,5.6583,5.3831,5.6462,21821184.0],["2015-11-26",5.6462,5.6866,5.5167,5.6219,22120924.0],["2015-11-27",5.6219,5.6543,5.0593,5.0876,22681592.0],["2015-11-30",5.0876,5.2617,4.9986,5.2455,21101570.0],["2015-12-01",5.2455,5.294,5.1402,5.2536,13622632.0],["2015-12-02",5.2536,5.294,5.0755,5.2576,10110804.0],["2015-12-03",5.2576,5.3629,5.257621765136719,5.3426,9477946.0],["2015-12-04",5.3426,5.6664,5.3143,5.5733,30009838.0],["2015-12-07",5.5733,5.7231,5.5693,5.6017,25543682.0],["2015-12-08",5.6017,5.601653575897217,5.3588,5.4155,16714276.0],["2015-12-09",5.4155,5.4843,5.3629,5.4033,8974072.0],["2015-12-10",5.4033,5.4236,5.2333,5.2738,14516548.0],["2015-12-11",5.2738,5.3952,5.1483,5.3548,13004526.0],["2015-12-14",5.3548,5.5369,5.2131,5.5288,15115250.0],["2015-12-15",5.5288,5.6219,5.464,5.5248,15419988.0],["2015-12-16",5.5248,5.6624,5.5045,5.6138,16767230.0],["2015-12-17",5.6138,5.6138,5.613795757293701,5.6138,0.0],["2015-12-18",5.6138,5.6138,5.613795757293701,5.6138,0.0],["2015-12-21",5.6138,5.6138,5.613795757293701,5.6138,0.0],["2015-12-22",5.6138,5.6138,5.613795757293701,5.6138,0.0],["2015-12-23",5.6138,5.6138,5.613795757293701,5.6138,0.0],["2015-12-24",5.6138,6.0671,5.613795757293701,5.889,47574470.0],["2015-12-25",5.889,6.1845,5.8,6.1683,38994980.0],["2015-12-28",6.1683,6.3342,5.9902,6.1481,37980882.0],["2015-12-29",6.1481,6.1481,5.8971,5.974,18710106.0],["2015-12-30",5.974,6.059,5.889,5.9335,15109600.0],["2015-12-31",5.9335,5.9902,5.7271,5.7514,16601126.0],["2016-01-04",5.7514,5.7716,5.1807,5.2171,14572868.0],["2016-01-05",5.2171,5.2212,4.8326,5.0188,18002970.0],["2016-01-06",5.0188,5.1686,5.01882266998291,5.1483,13672686.0],["2016-01-07",5.1483,5.148341178894043,4.6343,4.6546,5013198.0],["2016-01-08",4.6546,4.9298,4.4522,4.7517,15354734.0],["2016-01-11",4.7517,5.1362,4.6546,4.8043,20268216.0],["2016-01-12",4.8043,5.0269,4.7679,4.9945,17533330.0],["2016-01-13",4.9945,5.1241,4.9379,4.9864,19833822.0],["2016-01-14",4.9864,5.1322,4.7476,5.1079,15585746.0],["2016-01-15",5.1079,5.1078667640686035,4.776,4.8245,14393968.0],["2016-01-18",4.8245,4.9298,4.6667,4.8488,10383654.0],["2016-01-19",4.8488,5.0026,4.7962,4.9905,11900482.0],["2016-01-20",4.9905,4.9905,4.8205,4.865,9911640.0],["2016-01-21",4.865,4.9095,4.4765,4.5534,10861546.0],["2016-01-22",4.5534,4.6869,4.5169,4.6505,7450996.0],["2016-01-25",4.6505,4.865,4.650505542755127,4.8003,9913842.0],["2016-01-26",4.8003,4.865,4.3915,4.5008,14929764.0],["2016-01-27",4.5008,4.6748,4.3793,4.6181,11139352.0],["2016-01-28",4.6181,4.7274,4.5655,4.5898,9478208.0],["2016-01-29",4.5898,4.8407,4.5574,4.8003,17129960.0],["2016-02-01",4.8003,5.1402,4.800261497497559,4.9905,17417136.0],["2016-02-02",4.9905,5.2455,4.9904913902282715,5.1929,13543624.0],["2016-02-03",5.1929,5.6583,5.0633,5.5895,23151136.0],["2016-02-04",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-02-05",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-02-15",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-02-16",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-02-17",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-02-18",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-02-19",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-02-22",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-02-23",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-02-24",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-02-25",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-02-26",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-02-29",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-01",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-02",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-03",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-04",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-07",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-08",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-09",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-10",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-11",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-14",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-15",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-16",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-17",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-18",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-21",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-22",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-23",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-24",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-25",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-28",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-29",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-30",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-03-31",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-01",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-05",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-06",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-07",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-08",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-11",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-12",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-13",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-14",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-15",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-18",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-19",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-20",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-21",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-22",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-25",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-26",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-27",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-28",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-04-29",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-05-03",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-05-04",5.5895,5.589511871337891,5.5895,5.5895,0.0],["2016-05-05",5.5895,6.1481,5.589511871337891,5.7312,55262050.0],["2016-05-06",5.7312,5.7676,5.1888,5.2981,41745124.0],["2016-05-09",5.2981,5.298095703125,5.0674,5.2455,17304388.0],["2016-05-10",5.2455,5.2495,5.0836,5.1564,7394334.0],["2016-05-11",5.1564,5.3183,5.1281,5.2617,14633076.0],["2016-05-12",5.2617,5.2616682052612305,4.9379,5.0431,12763202.0],["2016-05-13",5.0431,5.46,5.043107032775879,5.4438,20610488.0],["2016-05-16",5.4438,5.545,5.3507,5.5126,20482008.0],["2016-05-17",5.5126,5.5693,5.2617,5.3386,18430234.0],["2016-05-18",5.3386,5.338570594787598,5.0633,5.1686,13464154.0],["2016-05-19",5.1686,5.4587,5.168577671051025,5.2952,7675037.0],["2016-05-20",5.2952,5.3933,5.0419,5.2462,12862530.0],["2016-05-23",5.2462,5.3606,5.1645,5.2544,9826370.0],["2016-05-24",5.2544,5.2789,5.0011,5.0583,10017047.0],["2016-05-25",5.0583,5.2135,5.0011,5.0746,10418360.0],["2016-05-26",5.0746,5.1073,4.8621,4.9929,8469835.0],["2016-05-27",4.9929,5.0092,4.8948,4.903,6120642.0],["2016-05-30",4.903,5.2789,4.7968,5.2626,11377208.0],["2016-05-31",5.2626,5.524,5.1563,5.4587,22435554.0],["2016-06-01",5.4587,5.5159,5.3933,5.426,14598734.0],["2016-06-02",5.426,5.7855,5.425985813140869,5.5976,33600053.0],["2016-06-03",5.5976,5.7038,5.5567,5.5894,17358359.0],["2016-06-06",5.5894,5.6221,5.4668,5.4995,12429706.0],["2016-06-07",5.4995,5.5731,5.4914,5.5567,10166339.0],["2016-06-08",5.5567,5.556731700897217,5.4342,5.5159,8580771.0],["2016-06-13",5.5159,5.515873432159424,5.2299,5.2462,10950191.0],["2016-06-14",5.2462,5.2789,5.0501,5.1481,8558886.0],["2016-06-15",5.1481,5.3361,5.0337,5.2871,10565485.0],["2016-06-16",5.2871,5.3361,5.1563,5.189,6098197.0],["2016-06-17",5.189,5.3361,5.189,5.2462,5119136.0],["2016-06-20",5.2462,5.426,5.189,5.3933,10337548.0],["2016-06-21",5.3933,5.475,5.1808,5.2217,8055736.0],["2016-06-22",5.2217,5.2626,5.189,5.2217,4811901.0],["2016-06-23",5.2217,5.2544,5.1236,5.1645,4918699.0],["2016-06-24",5.1645,5.189,4.9112,5.0419,7841028.0],["2016-06-27",5.0419,5.1155,4.9684,5.1073,5276247.0],["2016-06-28",5.1073,5.1645,5.0174,5.1563,7823229.0],["2016-06-29",5.1563,5.2462,5.156320571899414,5.189,10663254.0],["2016-06-30",5.189,5.2462,5.1481,5.1972,5260357.0],["2016-07-01",5.1972,5.2462,5.1236,5.1645,5064855.0],["2016-07-04",5.1645,5.2952,5.1073,5.2789,11141659.0],["2016-07-05",5.2789,5.2871,5.1972,5.2299,7438754.0],["2016-07-06",5.2299,5.2462,5.1563,5.189,7726428.0],["2016-07-07",5.189,5.3851,5.1481,5.3443,22320857.0],["2016-07-08",5.3443,5.4587,5.2789,5.426,19193588.0],["2016-07-11",5.426,5.524,5.3198,5.4015,16683492.0],["2016-07-12",5.4015,5.4505,5.2952,5.4342,13043275.0],["2016-07-13",5.4342,5.507701873779297,5.3606,5.5077,14375413.0],["2016-07-14",5.5077,5.507701873779297,5.4342,5.4587,7263896.0],["2016-07-15",5.4587,5.4914,5.4178,5.426,5926650.0],["2016-07-18",5.426,5.5731,5.3198,5.5567,17016224.0],["2016-07-19",5.5567,5.6384,5.4587,5.5649,10197265.0],["2016-07-20",5.5649,5.5731,5.4015,5.4096,7909221.0],["2016-07-21",5.4096,5.5812,5.3851,5.4505,16244587.0],["2016-07-22",5.4505,5.45050048828125,5.1645,5.1808,22099246.0],["2016-07-25",5.1808,5.1972,5.0501,5.1727,12763186.0],["2016-07-26",5.1727,5.2952,5.1236,5.2707,12632601.0],["2016-07-27",5.2707,5.2871,4.8049,4.903,21400331.0],["2016-07-28",4.903,4.9357,4.7477,4.8621,11879126.0],["2016-07-29",4.8621,4.9357,4.8295,4.8867,7251769.0],["2016-08-01",4.8867,4.8948,4.7477,4.8049,5705268.0],["2016-08-02",4.8049,4.9357,4.8049,4.8703,6116300.0],["2016-08-03",4.8703,4.9193,4.8376,4.8621,3226539.0],["2016-08-04",4.8621,4.8948,4.8376,4.8785,3439046.0],["2016-08-05",4.8785,4.9602,4.854,4.9357,5517465.0],["2016-08-08",4.9357,5.0337,4.8703,5.0174,9014373.0],["2016-08-09",5.0174,5.14,5.0174,5.0909,8705893.0],["2016-08-10",5.0909,5.1318,5.0256,5.0419,4846067.0],["2016-08-11",5.0419,5.0664,4.935685634613037,4.9357,5848792.0],["2016-08-12",4.9357,5.0828,4.903,5.0583,6955291.0],["2016-08-15",5.0583,5.2299,5.0501,5.1972,13044252.0],["2016-08-16",5.1972,5.2217,5.14,5.2053,8434322.0],["2016-08-17",5.2053,5.2299,5.1645,5.1727,4817972.0],["2016-08-18",5.1727,5.1727,5.172663688659668,5.1727,0.0],["2016-08-19",5.1727,5.1727,5.172663688659668,5.1727,0.0],["2016-08-22",5.1727,5.1727,5.172663688659668,5.1727,0.0],["2016-08-23",5.1727,5.1727,5.172663688659668,5.1727,0.0],["2016-08-24",5.1727,5.1727,5.172663688659668,5.1727,0.0],["2016-08-25",5.1727,5.5159,5.172663688659668,5.3851,42672698.0],["2016-08-26",5.3851,5.426,5.2299,5.3116,22243960.0],["2016-08-29",5.3116,5.311582088470459,5.1563,5.2053,14401148.0],["2016-08-30",5.2053,5.238,5.0828,5.1481,9348227.0],["2016-08-31",5.1481,5.189,5.0991,5.1481,6118413.0],["2016-09-01",5.1481,5.189,5.1318,5.1318,8530588.0],["2016-09-02",5.1318,5.1727,5.1073,5.1563,5809643.0],["2016-09-05",5.1563,5.2054,5.1236,5.14,8667143.0],["2016-09-06",5.14,5.1727,5.0583,5.1645,11244899.0],["2016-09-07",5.1645,5.189,5.139977931976318,5.14,8585611.0],["2016-09-08",5.14,5.1563,5.0909,5.1073,6183983.0],["2016-09-09",5.1073,5.1318,4.9929,5.0011,9905567.0],["2016-09-12",5.0011,5.0011,4.8131,4.8458,15412725.0],["2016-09-13",4.8458,4.9765,4.845796585083008,4.952,8491950.0],["2016-09-14",4.952,4.9602,4.854,4.9193,8034390.0],["2016-09-19",4.9193,4.9847,4.9193,4.9684,7360024.0],["2016-09-20",4.9684,5.0011,4.9193,4.9929,5246179.0],["2016-09-21",4.9929,5.0092,4.9275,4.9439,5824868.0],["2016-09-22",4.9439,5.1236,4.943857192993164,5.0664,15354881.0],["2016-09-23",5.0664,5.1073,5.0174,5.0501,6742142.0],["2016-09-26",5.0501,5.0501,4.952,4.9602,5548670.0],["2016-09-27",4.9602,4.9847,4.9112,4.9765,4970671.0],["2016-09-28",4.9765,5.0174,4.9112,4.9602,8768764.0],["2016-09-29",4.9602,4.9765,4.9193,4.9275,5962752.0],["2016-09-30",4.9275,4.9765,4.903,4.9275,6588828.0],["2016-10-10",4.9275,5.0256,4.9193,5.0174,9316247.0],["2016-10-11",5.0174,5.0909,4.9929,5.0337,11774776.0],["2016-10-12",5.0337,5.033745288848877,4.9765,5.0256,6311095.0],["2016-10-13",5.0256,5.0337,4.968372344970703,4.9684,6851328.0],["2016-10-14",4.9684,5.0011,4.9357,4.9765,6801025.0],["2016-10-17",4.9765,4.9929,4.8948,4.903,14763317.0],["2016-10-18",4.903,4.9275,4.8295,4.9112,17306983.0],["2016-10-19",4.9112,4.9193,4.8621,4.8785,7296860.0],["2016-10-20",4.8785,5.0092,4.8703,4.9765,16195448.0],["2016-10-21",4.9765,5.0256,4.9602,4.9929,16660577.0],["2016-10-24",4.9929,5.0092,4.952,5.0011,15493074.0],["2016-10-25",5.0011,5.0419,5.001058101654053,5.0337,14025780.0],["2016-10-26",5.0337,5.033745288848877,4.903,4.952,12582415.0],["2016-10-27",4.952,4.9684,4.9193,4.952,6628900.0],["2016-10-28",4.952,4.9929,4.9275,4.9684,7455603.0],["2016-10-31",4.9684,5.0174,4.9193,4.9684,13954956.0],["2016-11-01",4.9684,5.189,4.952,5.1645,28945146.0],["2016-11-02",5.1645,5.2135,5.1073,5.1481,18610102.0],["2016-11-03",5.1481,5.2053,5.0664,5.0991,13813058.0],["2016-11-04",5.0991,5.2299,5.099118232727051,5.1808,12287245.0],["2016-11-07",5.1808,5.2217,5.0583,5.0746,16287720.0],["2016-11-08",5.0746,5.1318,5.0583,5.1073,8209688.0],["2016-11-09",5.1073,5.1155,4.9765,5.0419,10286971.0],["2016-11-10",5.0419,5.0991,5.041916847229004,5.0746,9163476.0],["2016-11-11",5.0746,5.1073,5.0337,5.0991,8576661.0],["2016-11-14",5.0991,5.1155,5.0501,5.0828,13543960.0],["2016-11-15",5.0828,5.1236,5.0583,5.0991,11084505.0],["2016-11-16",5.0991,5.1727,5.0828,5.14,12885992.0],["2016-11-17",5.14,5.1563,5.0991,5.1318,7270530.0],["2016-11-18",5.1318,5.1481,5.0419,5.0664,11587596.0],["2016-11-21",5.0664,5.1236,5.0256,5.0664,11312410.0],["2016-11-22",5.0664,5.1073,5.0664,5.0991,8275128.0],["2016-11-23",5.0991,5.1563,5.0746,5.1155,13640704.0],["2016-11-24",5.1155,5.1155,5.0583,5.0664,6941127.0],["2016-11-25",5.0664,5.0991,4.9929,5.0909,8793022.0],["2016-11-28",5.0909,5.2217,5.0583,5.2135,21642450.0],["2016-11-29",5.2135,5.4587,5.1563,5.3116,29746933.0],["2016-11-30",5.3116,5.3524,5.2299,5.2626,16036169.0],["2016-12-01",5.2626,5.5404,5.2544,5.4914,29028872.0],["2016-12-02",5.4914,5.524,5.3524,5.4505,17302983.0],["2016-12-05",5.4505,5.5077,5.3443,5.426,11761776.0],["2016-12-06",5.426,5.4587,5.3034,5.3361,13159954.0],["2016-12-07",5.3361,5.3851,5.3034,5.3524,9893704.0],["2016-12-08",5.3524,5.475,5.2789,5.3524,13419761.0],["2016-12-09",5.3524,5.352440357208252,5.238,5.2871,10877314.0],["2016-12-12",5.2871,5.3116,5.0419,5.0583,16149143.0],["2016-12-13",5.0583,5.1645,5.0174,5.1481,10716777.0],["2016-12-14",5.1481,5.1972,5.0991,5.1563,8171916.0],["2016-12-15",5.1563,5.426,5.1155,5.3688,14956831.0],["2016-12-16",5.3688,5.426,5.3034,5.4178,10574886.0],["2016-12-19",5.4178,5.4832,5.3688,5.4423,11441301.0],["2016-12-20",5.4423,5.5077,5.3116,5.3198,15842482.0],["2016-12-21",5.3198,5.6957,5.319754123687744,5.6058,30691767.0],["2016-12-22",5.6058,5.6058,5.475,5.5486,20400542.0],["2016-12-23",5.5486,5.54856014251709,5.3524,5.377,23996524.0],["2016-12-26",5.377,5.377,5.2217,5.3524,11533313.0],["2016-12-27",5.3524,5.4015,5.2789,5.3034,7609456.0],["2016-12-28",5.3034,5.3279,5.2135,5.2544,10256390.0],["2016-12-29",5.2544,5.3198,5.1972,5.2462,9018228.0],["2016-12-30",5.2462,5.2707,5.1727,5.2053,9524859.0],["2017-01-03",5.2053,5.2871,5.1808,5.2789,14072633.0],["2017-01-04",5.2789,5.2952,5.2299,5.2871,10848730.0],["2017-01-05",5.2871,5.2871,5.2054,5.2217,11049208.0],["2017-01-06",5.2217,5.2707,5.1972,5.2217,7757432.0],["2017-01-09",5.2217,5.2544,5.1236,5.189,9370887.0],["2017-01-10",5.189,5.189006805419922,5.1073,5.1155,11476660.0],["2017-01-11",5.1155,5.1481,5.0664,5.0746,7087763.0],["2017-01-12",5.0746,5.1155,5.0501,5.0746,5714293.0],["2017-01-13",5.0746,5.1155,4.8867,5.0746,20862976.0],["2017-01-16",5.0746,5.1808,4.903,5.1481,32250502.0],["2017-01-17",5.1481,5.1727,5.0501,5.1481,5848731.0],["2017-01-18",5.1481,5.1645,5.0501,5.0664,5520639.0],["2017-01-19",5.0664,5.066431999206543,4.9765,5.0011,5374016.0],["2017-01-20",5.0011,5.0746,4.9684,5.0583,10372003.0],["2017-01-23",5.0583,5.1645,5.058259963989258,5.1073,5614556.0],["2017-01-24",5.1073,5.1236,5.0337,5.0501,5821700.0],["2017-01-25",5.0501,5.0828,5.0174,5.0583,2708086.0],["2017-01-26",5.0583,5.0991,5.058259963989258,5.0909,3241800.0],["2017-02-03",5.0909,5.1073,5.0256,5.0337,4325630.0],["2017-02-06",5.0337,5.0909,5.0337,5.0746,7021147.0],["2017-02-07",5.0746,5.074603080749512,5.0092,5.0337,5843019.0],["2017-02-08",5.0337,5.0583,4.9847,5.0583,7689790.0],["2017-02-09",5.0583,5.0828,5.0337,5.0746,7864042.0],["2017-02-10",5.0746,5.0991,5.0583,5.0909,8337380.0],["2017-02-13",5.0909,5.1073,5.0664,5.0991,9274703.0],["2017-02-14",5.0991,5.099118232727051,5.0256,5.0501,8099978.0],["2017-02-15",5.0501,5.0583,4.9847,5.0092,8483558.0],["2017-02-16",5.0092,5.0256,4.9847,5.0092,6092307.0],["2017-02-17",5.0092,5.009230136871338,4.9357,4.9439,10397497.0],["2017-02-20",4.9439,5.0011,4.9357,4.9765,7195282.0],["2017-02-21",4.9765,5.0011,4.9602,4.9929,9520366.0],["2017-02-22",4.9929,5.0909,4.9765,5.0828,14086525.0],["2017-02-23",5.0828,5.0991,5.0337,5.0583,7237960.0],["2017-02-24",5.0583,5.1236,5.0419,5.0991,10736758.0],["2017-02-27",5.0991,5.1481,5.0256,5.0419,10178885.0],["2017-02-28",5.0419,5.074603080749512,5.0337,5.0746,5862151.0],["2017-03-01",5.0746,5.0828,5.0419,5.0501,8623275.0],["2017-03-02",5.0501,5.0664,4.9765,5.0011,10890577.0],["2017-03-03",5.0011,5.017401218414307,4.9684,5.0174,5570005.0],["2017-03-06",5.0174,5.0256,4.9929,5.0011,12318698.0],["2017-03-07",5.0011,5.0174,4.9847,5.0011,8439950.0],["2017-03-08",5.0011,5.0746,4.9847,5.0664,13156404.0],["2017-03-09",5.0664,5.0828,5.0011,5.0501,11423312.0],["2017-03-10",5.0501,5.2299,5.0337,5.1318,28521555.0],["2017-03-13",5.1318,5.5486,5.131805896759033,5.3443,43416185.0],["2017-03-14",5.3443,5.377,5.1727,5.238,19665833.0],["2017-03-15",5.238,5.2626,5.1481,5.2462,17377018.0],["2017-03-16",5.2462,5.426,5.2054,5.3198,20212707.0],["2017-03-17",5.3198,5.5159,5.2707,5.3198,23042705.0],["2017-03-20",5.3198,5.3688,5.2135,5.2544,11945812.0],["2017-03-21",5.2544,5.3361,5.2299,5.2952,11558869.0],["2017-03-22",5.2952,5.295238971710205,5.1481,5.2053,11678881.0],["2017-03-23",5.2053,5.4423,5.1727,5.3606,23908100.0],["2017-03-24",5.3606,5.4178,5.2299,5.2789,14926198.0],["2017-03-27",5.2789,5.3198,5.2544,5.2871,9345450.0],["2017-03-28",5.2871,5.3034,5.2054,5.2217,9136226.0],["2017-03-29",5.2217,5.238,5.1645,5.1808,9617407.0],["2017-03-30",5.1808,5.189,5.0419,5.0583,13874520.0],["2017-03-31",5.0583,5.1645,5.0501,5.1236,7855276.0],["2017-04-05",5.1236,5.2707,5.1073,5.238,17798054.0],["2017-04-06",5.238,5.4505,5.2054,5.377,28138917.0],["2017-04-07",5.377,5.3933,5.2952,5.3198,15330191.0],["2017-04-10",5.3198,5.3933,5.2789,5.3361,11298744.0],["2017-04-11",5.3361,5.3524,5.2299,5.2952,9888457.0],["2017-04-12",5.2952,5.3933,5.238,5.3443,11986853.0],["2017-04-13",5.3443,5.4096,5.3116,5.3524,9036472.0],["2017-04-14",5.3524,5.377,5.2135,5.2952,12338413.0],["2017-04-17",5.2952,5.295238971710205,5.1645,5.2707,7620791.0],["2017-04-18",5.2707,5.3524,5.2299,5.238,11179935.0],["2017-04-19",5.238,5.2789,5.1563,5.2626,10430032.0],["2017-04-20",5.2626,5.352440357208252,5.2299,5.3524,12183908.0],["2017-04-21",5.3524,5.475,5.3361,5.3688,19437446.0],["2017-04-24",5.3688,5.3933,5.2299,5.2626,14332847.0],["2017-04-25",5.2626,5.3198,5.2054,5.2135,9326140.0],["2017-04-26",5.2135,5.2462,5.1481,5.1972,8684778.0],["2017-04-27",5.1972,5.2462,5.1155,5.2299,8421113.0],["2017-04-28",5.2299,5.2462,5.1727,5.2217,7569602.0],["2017-05-02",5.2217,5.3688,5.1972,5.3606,13520222.0],["2017-05-03",5.3606,5.4096,5.3198,5.3851,12580269.0],["2017-05-04",5.3851,5.3933,5.3116,5.3524,9593820.0],["2017-05-05",5.3524,5.377,5.2462,5.2626,7710237.0],["2017-05-08",5.2626,5.2871,5.1727,5.1808,10997510.0],["2017-05-09",5.1808,5.2054,5.1236,5.189,8843252.0],["2017-05-10",5.189,5.1972,4.903,4.9193,14086959.0],["2017-05-11",4.9193,4.9357,4.6578,4.7151,17112108.0],["2017-05-12",4.7151,4.7559,4.5434,4.6088,15401535.0],["2017-05-15",4.6088,4.6905,4.6088,4.617,9375999.0],["2017-05-16",4.617,4.7232,4.5843,4.7151,8169740.0],["2017-05-17",4.7151,4.8785,4.6905,4.7477,11439070.0],["2017-05-18",4.7477,4.7804,4.6742,4.7069,5155234.0],["2017-05-19",4.7069,4.7559,4.6987,4.7396,5491379.0],["2017-05-22",4.7396,4.7723,4.6333,4.6578,6932351.0],["2017-05-23",4.6578,4.657848834991455,4.3473,4.3555,11374124.0],["2017-05-24",4.3555,4.4862,4.2901,4.4454,9563193.0],["2017-05-25",4.4454,4.5026,4.3718,4.4862,6897329.0],["2017-05-26",4.4862,4.5026,4.4372,4.4944,4079486.0],["2017-05-31",4.4944,4.5761,4.4781,4.4944,5361583.0],["2017-06-01",4.4944,4.494414806365967,4.282,4.2901,6322560.0],["2017-06-02",4.2901,4.3555,4.2084,4.331,7894722.0],["2017-06-05",4.331,4.3882,4.2901,4.3637,3906233.0],["2017-06-06",4.3637,4.4209,4.3392,4.3964,4562663.0],["2017-06-07",4.3964,4.4944,4.38,4.4781,7562917.0],["2017-06-08",4.4781,4.5189,4.4045,4.4536,5232042.0],["2017-06-09",4.4536,4.5026,4.4045,4.4781,4500715.0],["2017-06-12",4.4781,4.478072166442871,4.3964,4.4045,5455900.0],["2017-06-13",4.4045,4.4372,4.3718,4.429,4911525.0],["2017-06-14",4.429,4.429042339324951,4.38,4.429,3336337.0],["2017-06-15",4.429,4.6032,4.4207,4.5866,10569139.0],["2017-06-16",4.5866,4.6945,4.5452,4.6862,11709415.0],["2017-06-19",4.6862,4.6862,4.5949,4.6447,7393883.0],["2017-06-20",4.6447,4.6945,4.6115,4.653,5737103.0],["2017-06-21",4.653,4.6862,4.6364,4.6613,3845937.0],["2017-06-22",4.6613,4.6613,4.5535,4.5617,6223640.0],["2017-06-23",4.5617,4.5949,4.512,4.5617,4026497.0],["2017-06-26",4.5617,4.6364,4.5286,4.6364,5382036.0],["2017-06-27",4.6364,4.7193,4.6032,4.6364,5616759.0],["2017-06-28",4.6364,4.6696,4.5452,4.5866,5496177.0],["2017-06-29",4.5866,4.6281,4.5617,4.5949,3673833.0],["2017-06-30",4.5949,4.628100872039795,4.57,4.6281,2821134.0],["2017-07-03",4.6281,5.0179,4.628100872039795,4.9599,25981202.0],["2017-07-04",4.9599,5.076,4.8852,5.0262,19450796.0],["2017-07-05",5.0262,5.0345,4.8935,4.9847,12334995.0],["2017-07-06",4.9847,4.98474645614624,4.9018,4.9765,10123833.0],["2017-07-07",4.9765,5.0096,4.9267,4.9765,16080334.0],["2017-07-10",4.9765,5.0677,4.9516,4.993,12767736.0],["2017-07-11",4.993,5.0096,4.8935,4.9018,8594570.0],["2017-07-12",4.9018,4.9267,4.8189,4.8935,7895557.0],["2017-07-13",4.8935,4.9765,4.8603,4.9516,7994401.0],["2017-07-14",4.9516,5.0096,4.9184,4.9433,5586444.0],["2017-07-17",4.9433,4.9516,4.7193,4.7442,11092300.0],["2017-07-18",4.7442,4.8437,4.711,4.8272,4433595.0],["2017-07-19",4.8272,4.9599,4.8023,4.9433,9639675.0],["2017-07-20",4.9433,5.1092,4.943275451660156,5.0262,16792679.0],["2017-07-21",5.0262,5.0594,4.993,5.0262,8325545.0],["2017-07-24",5.0262,5.1009,5.0096,5.0843,11164647.0],["2017-07-25",5.0843,5.1423,5.0013,5.1257,11117129.0],["2017-07-26",5.1257,5.1423,5.0262,5.0926,7601502.0],["2017-07-27",5.0926,5.1755,5.0594,5.1257,9936618.0],["2017-07-28",5.1257,5.4077,5.0843,5.358,35139621.0],["2017-07-31",5.358,5.8971,5.357980251312256,5.8971,83391726.0],["2017-08-01",5.8971,6.2206,5.7478,5.8971,115461433.0],["2017-08-02",5.8971,5.922,5.698,5.7395,47626621.0],["2017-08-03",5.7395,5.9966,5.739508152008057,5.9054,69354637.0],["2017-08-04",5.9054,6.0215,5.7893,5.8059,51421512.0],["2017-08-07",5.8059,6.0879,5.7063,5.98,46730959.0],["2017-08-08",5.98,6.3699,5.980035781860352,6.2537,66138503.0],["2017-08-09",6.2537,6.3533,6.0298,6.1293,39064205.0],["2017-08-10",6.1293,6.3367,5.8142,5.9552,46350297.0],["2017-08-11",5.9552,6.0464,5.7146,5.7395,45842392.0],["2017-08-14",5.7395,6.0713,5.739508152008057,5.9552,35161836.0],["2017-08-15",5.9552,6.063,5.8639,5.9552,20922748.0],["2017-08-16",5.9552,6.0132,5.8224,5.8556,20979398.0],["2017-08-17",5.8556,5.9552,5.8307,5.8971,18344438.0],["2017-08-18",5.8971,5.897096157073975,5.4658,5.7976,52747418.0],["2017-08-21",5.7976,5.8888,5.6151,5.8556,27427248.0],["2017-08-22",5.8556,6.1044,5.839,6.0796,47091416.0],["2017-08-23",6.0796,6.121,5.9717,6.0132,20208951.0],["2017-08-24",6.0132,6.0464,5.8805,5.922,19907759.0],["2017-08-25",5.922,5.98,5.8307,5.9386,17721264.0],["2017-08-28",5.9386,5.98,5.8473,5.922,28085164.0],["2017-08-29",5.922,5.98,5.8639,5.9552,17173430.0],["2017-08-30",5.9552,6.204,5.9137,6.1044,39702153.0],["2017-08-31",6.1044,6.2206,5.9966,6.1957,25204018.0],["2017-09-01",6.1957,6.403,6.1459,6.262,29150385.0],["2017-09-04",6.262,6.345,6.1542,6.2869,25632837.0],["2017-09-05",6.2869,6.544,6.1791,6.3947,55629748.0],["2017-09-06",6.3947,6.6104,6.3367,6.486,38262465.0],["2017-09-07",6.486,6.5689,6.2454,6.2952,27845977.0],["2017-09-08",6.2952,6.4943,6.262,6.4113,25632590.0],["2017-09-11",6.4113,6.9587,6.41132926940918,6.8758,69759305.0],["2017-09-12",6.8758,7.531,6.875798225402832,7.0085,110129205.0],["2017-09-13",7.0085,7.4564,7.008503437042236,7.4398,69177638.0],["2017-09-14",7.4398,7.8628,7.43979549407959,7.6389,60774419.0],["2017-09-15",7.6389,7.638853549957275,7.2988,7.4315,42527149.0],["2017-09-18",7.4315,8.0287,7.431501388549805,7.954,49089283.0],["2017-09-19",7.954,8.4848,7.7052,7.755,79013784.0],["2017-09-20",7.755,7.9457,7.5559,7.8711,47047628.0],["2017-09-21",7.8711,8.0701,7.5725,7.5974,42960725.0],["2017-09-22",7.5974,7.9209,7.597382545471191,7.6637,36808089.0],["2017-09-25",7.6637,7.9126,7.5974,7.6306,25067123.0],["2017-09-26",7.6306,7.7135,7.2324,7.3734,48405465.0],["2017-09-27",7.3734,7.6886,7.2822,7.6223,33111431.0],["2017-09-28",7.6223,8.1531,7.6057,8.0038,52344209.0],["2017-09-29",8.0038,8.003793716430664,7.755,7.8213,33176613.0],["2017-10-09",7.8213,8.4351,7.7218,8.3273,50555355.0],["2017-10-10",8.3273,8.4766,8.1199,8.4351,36145981.0],["2017-10-11",8.4351,8.8332,8.2609,8.4848,38878545.0],["2017-10-12",8.4848,8.48484992980957,8.037,8.0701,36389885.0],["2017-10-13",8.0701,8.4019,8.037,8.1199,26473765.0],["2017-10-16",8.1199,8.1697,7.7218,7.7384,44042334.0],["2017-10-17",7.7384,7.9209,7.4979,7.7881,28930932.0],["2017-10-18",7.7881,7.8462,7.5808,7.614,20713261.0],["2017-10-19",7.614,7.7633,7.5227,7.7135,26602550.0],["2017-10-20",7.7135,8.0867,7.614,7.9623,32082634.0],["2017-10-23",7.9623,8.095,7.8379,8.0287,28832952.0],["2017-10-24",8.0287,8.2775,7.9043,8.2194,31578850.0],["2017-10-25",8.2194,8.4268,8.1697,8.2194,18837723.0],["2017-10-26",8.2194,8.6258,8.1282,8.46,50038556.0],["2017-10-27",8.46,8.5346,8.2526,8.3521,26587302.0],["2017-10-30",8.3521,8.3936,7.8877,7.9872,42065000.0],["2017-10-31",7.9872,8.1697,7.8877,8.1614,24008341.0],["2017-11-01",8.1614,8.4683,8.0619,8.3853,38292548.0],["2017-11-02",8.3853,8.4434,8.236,8.3107,19617040.0],["2017-11-03",8.3107,8.3439,7.7881,7.9043,39822671.0],["2017-11-06",7.9043,8.4185,7.8047,8.4019,55264166.0],["2017-11-07",8.4019,8.9659,8.401909828186035,8.7254,71413567.0],["2017-11-08",8.7254,9.4387,8.725378036499023,9.2728,68763146.0],["2017-11-09",9.2728,9.646,9.1152,9.364,56499792.0],["2017-11-10",9.364,10.3013,9.36402416229248,10.3013,84907131.0],["2017-11-13",10.3013,11.3297,10.301254272460938,11.0228,87851518.0],["2017-11-14",11.0228,11.3297,10.4008,10.5169,83645053.0],["2017-11-15",10.5169,10.6828,9.9861,10.351,68247047.0],["2017-11-16",10.351,11.2136,10.351019859313965,11.1058,64855289.0],["2017-11-17",11.1058,11.9601,10.6164,10.8072,73893617.0],["2017-11-20",10.8072,11.7776,10.6164,11.5868,63111937.0],["2017-11-21",11.5868,12.1757,11.4458,11.7859,66223004.0],["2017-11-22",11.7859,11.8274,10.8238,11.338,68105305.0],["2017-11-23",11.338,11.338016510009766,10.2017,10.2017,57733786.0],["2017-11-24",10.2017,10.7243,9.4387,10.4174,70405519.0],["2017-11-27",10.4174,10.417372703552246,9.5382,9.6294,47368937.0],["2017-11-28",9.6294,10.1437,9.629432678222656,10.1271,39062748.0],["2017-11-29",10.1271,10.3427,9.7953,10.1022,37348933.0],["2017-11-30",10.1022,10.102197647094727,9.0903,9.3226,79046202.0],["2017-12-01",9.3226,9.6792,9.2894,9.3143,48073384.0],["2017-12-04",9.3143,9.7373,9.314258575439453,9.4387,35386560.0],["2017-12-05",9.4387,9.5382,8.9576,9.0323,45010401.0],["2017-12-06",9.0323,9.1567,8.2526,8.7254,78355181.0],["2017-12-07",8.7254,8.8581,8.5097,8.7254,40941532.0],["2017-12-08",8.7254,9.1069,8.5263,8.9078,52484940.0],["2017-12-11",8.9078,9.795316696166992,8.6673,9.7953,67389467.0],["2017-12-12",9.7953,9.8617,9.3391,9.4553,54649843.0],["2017-12-13",9.4553,9.7041,9.3557,9.6709,33928257.0],["2017-12-14",9.6709,9.8036,9.4967,9.7953,28054154.0],["2017-12-15",9.7953,9.795316696166992,9.3889,9.4636,27530785.0],["2017-12-18",9.4636,9.6128,8.9908,9.1733,27703860.0],["2017-12-19",9.1733,9.4055,9.0571,9.2479,20671109.0],["2017-12-20",9.2479,9.7041,9.165,9.6543,41366051.0],["2017-12-21",9.6543,10.2432,9.2811,9.9778,56079412.0],["2017-12-22",9.9778,10.9731,9.97778606414795,10.9067,88734962.0],["2017-12-25",10.9067,11.3297,10.6662,10.7408,58215255.0],["2017-12-26",10.7408,10.74084186553955,9.7456,10.2515,58645442.0],["2017-12-27",10.2515,10.251490592956543,9.7124,9.8202,45973347.0],["2017-12-28",9.8202,10.1685,9.505,9.8202,34221583.0],["2017-12-29",9.8202,10.1603,9.6875,10.0441,48080690.0],["2018-01-02",10.0441,10.6662,9.928,10.5418,47578075.0],["2018-01-03",10.5418,10.9565,10.3925,10.5998,40305088.0],["2018-01-04",10.5998,10.9648,10.3676,10.857,40736839.0],["2018-01-05",10.857,11.0311,10.5501,10.6828,33090283.0],["2018-01-08",10.6828,10.682784080505371,10.1686,10.4671,39492310.0],["2018-01-09",10.4671,10.7823,10.1603,10.3261,49771645.0],["2018-01-10",10.3261,10.6247,10.1686,10.3759,44565605.0],["2018-01-11",10.3759,10.375903129577637,9.9529,10.1188,38751721.0],["2018-01-12",10.1188,10.3344,9.9612,10.2515,24883234.0],["2018-01-15",10.2515,10.251490592956543,9.729,9.9446,39996273.0],["2018-01-16",9.9446,10.1022,9.729,9.8451,31109906.0],["2018-01-17",9.8451,9.8866,8.8581,9.1816,78687839.0],["2018-01-18",9.1816,9.4553,9.1401,9.2147,31385611.0],["2018-01-19",9.2147,9.7373,9.214729309082031,9.5382,44805979.0],["2018-01-22",9.5382,10.2017,9.538198471069336,10.1022,49772948.0],["2018-01-23",10.1022,10.4505,10.0607,10.3096,52523217.0],["2018-01-24",10.3096,10.492,9.9529,10.3096,47891993.0],["2018-01-25",10.3096,10.575,10.2017,10.2432,35239600.0],["2018-01-26",10.2432,10.3925,10.011,10.0939,22578261.0],["2018-01-29",10.0939,10.2432,9.8368,9.9446,33401174.0],["2018-01-30",9.9446,10.1603,9.9114,10.0856,30237764.0],["2018-01-31",10.0856,10.085609436035156,9.8368,9.9031,21386045.0],["2018-02-01",9.9031,9.9446,9.1235,9.2064,50946506.0],["2018-02-02",9.2064,9.5133,8.941,9.4138,26508920.0],["2018-02-05",9.4138,9.413788795471191,8.476556777954102,8.4766,80940877.0],["2018-02-06",8.4766,8.476556777954102,7.6306,7.7633,73963490.0],["2018-02-07",7.7633,8.0204,7.672,7.7633,33941260.0],["2018-02-08",7.7633,7.896,7.6803,7.6886,27190873.0],["2018-02-09",7.6886,7.688617706298828,7.2241,7.3403,37257881.0],["2018-02-12",7.3403,8.078438758850098,7.340266704559326,8.0784,41367941.0],["2018-02-13",8.0784,8.5927,8.0784,8.1282,54791380.0],["2018-02-14",8.1282,8.4683,8.128204345703125,8.46,29942972.0],["2018-02-22",8.46,8.6922,8.319,8.6093,35271848.0],["2018-02-23",8.6093,8.609260559082031,8.0867,8.2194,41875057.0],["2018-02-26",8.2194,8.6176,8.178,8.4848,37155138.0],["2018-02-27",8.4848,8.6424,8.3604,8.377,28737838.0],["2018-02-28",8.377,8.5263,8.1697,8.3604,20034286.0],["2018-03-01",8.3604,8.7171,8.3024,8.7005,39863180.0],["2018-03-02",8.7005,8.700496673583984,8.3936,8.46,29786248.0],["2018-03-05",8.46,8.5014,8.319,8.3521,21077273.0],["2018-03-06",8.3521,8.5346,8.3521,8.4185,24493626.0],["2018-03-07",8.4185,8.6093,8.3604,8.5014,26592994.0],["2018-03-08",8.5014,8.518,8.3604,8.4185,18390519.0],["2018-03-09",8.4185,8.6922,8.3853,8.6093,27369910.0],["2018-03-12",8.6093,9.082,8.609260559082031,8.8166,34810067.0],["2018-03-13",8.8166,9.0406,8.659,8.6839,21743890.0],["2018-03-14",8.6839,8.7254,8.5346,8.6424,16845662.0],["2018-03-15",8.6424,8.642437934875488,8.377,8.4848,19050176.0],["2018-03-16",8.4848,8.5263,8.3273,8.3356,16688930.0],["2018-03-19",8.3356,8.4268,8.178,8.3273,14121593.0],["2018-03-20",8.3273,8.4185,8.178,8.3936,16234109.0],["2018-03-21",8.3936,9.2313,8.393614768981934,9.024,78108715.0],["2018-03-22",9.024,9.2645,8.8,8.9244,37478508.0],["2018-03-23",8.9244,8.924437522888184,8.2858,8.5346,37757528.0],["2018-03-26",8.5346,8.7005,8.3107,8.6258,31272621.0],["2018-03-27",8.6258,8.9078,8.625849723815918,8.8581,30257595.0],["2018-03-28",8.8581,8.858083724975586,8.5014,8.5512,31454804.0],["2018-03-29",8.5512,8.7005,8.4268,8.6424,16292433.0],["2018-03-30",8.6424,8.9825,8.642437934875488,8.8083,22259027.0],["2018-04-02",8.8083,8.883,8.7254,8.8249,21432088.0],["2018-04-03",8.8249,8.9825,8.6176,8.7171,25185833.0],["2018-04-04",8.7171,8.9991,8.717086791992188,8.9161,26844085.0],["2018-04-09",8.9161,8.941,8.5512,8.5761,23230895.0],["2018-04-10",8.5761,8.7586,8.46,8.6507,22499014.0],["2018-04-11",8.6507,8.8996,8.6424,8.8664,26994085.0],["2018-04-12",8.8664,8.9244,8.7751,8.8664,14025715.0],["2018-04-13",8.8664,8.9493,8.7171,8.7668,10953946.0],["2018-04-16",8.7668,8.8332,8.5678,8.6839,13319582.0],["2018-04-17",8.6839,8.6922,8.2941,8.3273,26927583.0],["2018-04-18",8.3273,9.1567,8.327262878417969,9.1484,87895815.0],["2018-04-19",9.1484,10.0607,9.0406,9.729,89453373.0],["2018-04-20",9.729,9.8866,9.5548,9.6958,39289496.0],["2018-04-23",9.6958,9.9114,9.3391,9.4801,43911566.0],["2018-04-24",9.4801,10.0358,9.480141639709473,9.9114,55520749.0],["2018-04-25",9.9114,9.9778,9.5963,9.6128,39937721.0],["2018-04-26",9.6128,9.928,9.612845420837402,9.8866,33146776.0],["2018-04-27",9.8866,10.0027,9.646,9.7704,29599945.0],["2018-05-02",9.7704,10.0276,9.7456,9.9778,23101466.0],["2018-05-03",9.9778,10.4505,9.8948,10.2847,32557277.0],["2018-05-04",10.2847,10.9149,10.1334,10.1502,32935105.0],["2018-05-07",10.1502,11.1417,10.150227546691895,11.0997,43403068.0],["2018-05-08",11.0997,11.099709510803223,10.6544,10.8896,32726763.0],["2018-05-09",10.8896,10.9569,10.4443,10.5956,29542854.0],["2018-05-10",10.5956,10.8728,10.5872,10.6712,17214755.0],["2018-05-11",10.6712,10.9065,10.5788,10.604,19124092.0],["2018-05-14",10.604,10.7888,10.5031,10.6208,18239531.0],["2018-05-15",10.6208,10.9233,10.620767593383789,10.8812,22876432.0],["2018-05-16",10.8812,10.881244659423828,10.4023,10.5199,23984429.0],["2018-05-17",10.5199,10.6376,10.2763,10.3099,23818993.0],["2018-05-18",10.3099,10.3435,9.8309,9.9906,37696078.0],["2018-05-21",9.9906,10.209,9.915,9.9318,28212600.0],["2018-05-22",9.9318,10.2343,9.8729,10.1838,31361330.0],["2018-05-23",10.1838,10.5031,9.9318,10.0326,27706238.0],["2018-05-24",10.0326,10.1166,9.7133,9.7721,23378018.0],["2018-05-25",9.7721,9.8645,9.3268,9.4696,36863917.0],["2018-05-28",9.4696,9.6881,9.4612,9.5789,24899787.0],["2018-05-29",9.5789,9.6545,9.1419,9.268,28552307.0],["2018-05-30",9.268,9.4948,9.0243,9.3436,27430496.0],["2018-05-31",9.3436,9.5032,9.2091,9.478,23435828.0],["2018-06-01",9.478,9.478026390075684,8.6714,8.8058,57263934.0],["2018-06-04",8.8058,8.805826187133789,8.8058,8.8058,0.0],["2018-06-05",8.8058,8.805826187133789,8.8058,8.8058,0.0],["2018-06-06",8.8058,8.805826187133789,6.4195,6.7052,162806373.0],["2018-06-07",6.7052,6.8396,6.5287,6.7136,72143103.0],["2018-06-08",6.7136,6.7724,6.554,6.6128,51261067.0],["2018-06-11",6.6128,6.6212,5.949,5.9826,108140036.0],["2018-06-12",5.9826,6.2599,5.982583999633789,6.2095,66635032.0],["2018-06-13",6.2095,6.2347,5.9826,6.0246,35517222.0],["2018-06-14",6.0246,6.117,5.9658,6.0498,30691442.0],["2018-06-15",6.0498,6.0918,5.6885,5.8986,51322286.0],["2018-06-19",5.8986,5.898558616638184,5.3104,5.344,62818314.0],["2018-06-20",5.344,5.7137,5.1423,5.5877,77126895.0],["2018-06-21",5.5877,5.6969,5.47,5.5373,44122982.0],["2018-06-22",5.5373,5.6549,5.4616,5.6381,33035254.0],["2018-06-25",5.6381,5.7725,5.5625,5.5793,31330625.0],["2018-06-26",5.5793,5.6801,5.3776,5.6381,30610842.0],["2018-06-27",5.6381,5.8986,5.5961,5.7977,39844201.0],["2018-06-28",5.7977,5.8229,5.6801,5.6969,29716033.0],["2018-06-29",5.6969,5.8061,5.6885,5.7977,23163010.0],["2018-07-02",5.7977,5.8061,5.2516,5.3272,62801879.0],["2018-07-03",5.3272,5.386,5.1339,5.3608,37348559.0],["2018-07-04",5.3608,5.4616,5.2684,5.3104,27904988.0],["2018-07-05",5.3104,5.3692,5.0247,5.0583,26565618.0],["2018-07-06",5.0583,5.3356,5.0499,5.2516,33976615.0],["2018-07-09",5.2516,5.4364,5.251566410064697,5.386,24804716.0],["2018-07-10",5.386,5.4364,5.2348,5.302,28876605.0],["2018-07-11",5.302,5.301981449127197,5.0919,5.218,24548549.0],["2018-07-12",5.218,5.4028,5.217955589294434,5.3272,24814776.0],["2018-07-13",5.3272,5.3692,5.2432,5.3104,22122460.0],["2018-07-16",5.3104,5.428,5.3103837966918945,5.344,24462554.0],["2018-07-17",5.344,5.386,5.2516,5.344,16127047.0],["2018-07-18",5.344,5.3776,5.2432,5.2516,15958074.0],["2018-07-19",5.2516,5.3104,5.1591,5.1759,17155268.0],["2018-07-20",5.1759,5.3356,5.1675,5.3104,23780675.0],["2018-07-23",5.3104,5.3524,5.2684,5.3356,15823320.0],["2018-07-24",5.3356,5.8734,5.3104,5.8734,55655901.0],["2018-07-25",5.8734,6.075,5.7137,5.7473,63968503.0],["2018-07-26",5.7473,5.991,5.7389,5.8734,52477156.0],["2018-07-27",5.8734,6.1842,5.873351097106934,5.9574,55656920.0],["2018-07-30",5.9574,6.1926,5.957376480102539,6.0498,44171888.0],["2018-07-31",6.0498,6.1002,5.8986,5.949,26033389.0],["2018-08-01",5.949,5.9994,5.7389,5.7893,32735628.0],["2018-08-02",5.7893,5.7893266677856445,5.3944,5.6129,33362986.0],["2018-08-03",5.6129,5.7809,5.4868,5.5625,26660196.0],["2018-08-06",5.5625,5.5624589920043945,5.1255,5.2096,33540595.0],["2018-08-07",5.2096,5.3188,5.0919,5.3104,26564519.0],["2018-08-08",5.3104,5.5877,5.3103837966918945,5.3944,32295684.0],["2018-08-09",5.3944,5.6465,5.3104,5.5793,28896752.0],["2018-08-10",5.5793,5.5961,5.4364,5.5288,18598313.0],["2018-08-13",5.5288,5.528849124908447,5.3104,5.47,20664426.0],["2018-08-14",5.47,5.512,5.3608,5.4364,11654573.0],["2018-08-15",5.4364,5.436421871185303,5.2012,5.2684,21391503.0],["2018-08-16",5.2684,5.3188,5.1339,5.1843,17345482.0],["2018-08-17",5.1843,5.26,4.8566,4.8903,42305748.0],["2018-08-20",4.8903,4.9827,4.7222,4.8566,29617593.0],["2018-08-21",4.8566,4.9743,4.8566,4.9743,31765149.0],["2018-08-22",4.9743,4.9911,4.823,4.8651,18846721.0],["2018-08-23",4.8651,4.9743,4.8566,4.9407,18143840.0],["2018-08-24",4.9407,4.9743,4.8903,4.9407,12268497.0],["2018-08-27",4.9407,5.218,4.940673351287842,5.1759,35102947.0],["2018-08-28",5.1759,5.3272,5.1675,5.26,27605972.0],["2018-08-29",5.26,5.2599687576293945,5.1255,5.1927,18315393.0],["2018-08-30",5.1927,5.2768,5.1423,5.2516,21105868.0],["2018-08-31",5.2516,5.4952,5.1507,5.3776,36908772.0],["2018-09-03",5.3776,5.6717,5.3776,5.5961,50265032.0],["2018-09-04",5.5961,5.6717,5.4616,5.6129,42974557.0],["2018-09-05",5.6129,5.6801,5.5373,5.5457,22087600.0],["2018-09-06",5.5457,5.6045,5.3944,5.4532,27329351.0],["2018-09-07",5.4532,5.5709,5.4028,5.4532,16197193.0],["2018-09-10",5.4532,5.4868,5.2852,5.302,18698456.0],["2018-09-11",5.302,5.4112,5.2768,5.344,12529164.0],["2018-09-12",5.344,5.4196,5.26,5.344,12861491.0],["2018-09-13",5.344,5.428,5.1675,5.2936,18271856.0],["2018-09-14",5.2936,5.6213,5.2935791015625,5.512,33989189.0],["2018-09-17",5.512,5.512043476104736,5.3272,5.3524,28680715.0],["2018-09-18",5.3524,5.3524,5.1087,5.2936,30646458.0],["2018-09-19",5.2936,5.3608,5.1759,5.2684,24504794.0],["2018-09-20",5.2684,5.3524,5.2264,5.26,14654752.0],["2018-09-21",5.26,5.4448,5.1759,5.3944,24468753.0],["2018-09-25",5.3944,5.394408702850342,5.2852,5.3608,16833639.0],["2018-09-26",5.3608,5.7389,5.3607988357543945,5.5961,46701278.0],["2018-09-27",5.5961,5.6297,5.47,5.4784,29760803.0],["2018-09-28",5.4784,5.6801,5.47,5.6045,31500590.0],["2018-10-08",5.6045,5.604471206665039,5.3776,5.4028,19928881.0],["2018-10-09",5.4028,5.5288,5.3104,5.4448,19657259.0],["2018-10-10",5.4448,5.5541,5.1927,5.2348,32320769.0],["2018-10-11",5.2348,5.2347612380981445,4.7726,4.823,38945802.0],["2018-10-12",4.823,4.823038101196289,4.3441,4.655,37717446.0],["2018-10-15",4.655,4.7306,4.4701,4.5374,19848754.0],["2018-10-16",4.5374,4.613,4.3357,4.3609,24259582.0],["2018-10-17",4.3609,4.5121,4.3105,4.4113,15821034.0],["2018-10-18",4.4113,4.411314964294434,4.2181,4.2349,16734865.0],["2018-10-19",4.2349,4.5794,4.1676,4.5542,32608106.0],["2018-10-22",4.5542,4.9155,4.554158687591553,4.7894,31227579.0],["2018-10-23",4.7894,5.0163,4.7138,4.8062,37187617.0],["2018-10-24",4.8062,4.8903,4.7642,4.8398,21998358.0],["2018-10-25",4.8398,4.9827,4.6382,4.9827,31255822.0],["2018-10-26",4.9827,5.0919,4.9239,4.9659,17983958.0],["2018-10-29",4.9659,5.1843,4.965880870819092,5.0583,39778925.0],["2018-10-30",5.0583,5.1843,5.0415,5.1507,24231611.0],["2018-10-31",5.1507,5.4028,5.1507,5.3776,29992620.0],["2018-11-01",5.3776,5.6465,5.377603530883789,5.512,52611972.0],["2018-11-02",5.512,6.0246,5.512043476104736,5.907,87082710.0],["2018-11-05",5.907,5.907,5.906961917877197,5.907,0.0],["2018-11-06",5.907,6.7892,5.906961917877197,6.5624,88883923.0],["2018-11-07",6.5624,6.6044,6.3271,6.3439,41556689.0],["2018-11-08",6.3439,6.5876,6.2767,6.5203,40188732.0],["2018-11-09",6.5203,6.5371,6.3523,6.4531,22803355.0],["2018-11-12",6.4531,7.0245,6.4279,6.9153,47453574.0],["2018-11-13",6.9153,7.0917,6.7472,6.7724,41076641.0],["2018-11-14",6.7724,6.848,6.638,6.722,24739205.0],["2018-11-15",6.722,6.722003936767578,6.5792,6.6716,27687236.0],["2018-11-16",6.6716,6.9321,6.671590328216553,6.7136,36670627.0],["2018-11-19",6.7136,6.7892,6.4363,6.6044,40774221.0],["2018-11-20",6.6044,6.6968,6.3775,6.4111,32235509.0],["2018-11-21",6.4111,6.7724,6.2347,6.68,39694721.0],["2018-11-22",6.68,6.7808,6.596,6.6296,23949497.0],["2018-11-23",6.6296,6.7052,6.4363,6.5371,20195608.0],["2018-11-26",6.5371,6.5876,6.4279,6.5371,15173378.0],["2018-11-27",6.5371,6.806,6.537149429321289,6.7136,23846288.0],["2018-11-28",6.7136,7.2766,6.6632,7.1421,58095437.0],["2018-11-29",7.1421,7.3942,7.0329,7.0497,37686041.0],["2018-11-30",7.0497,7.2178,6.9489,7.1253,26675691.0],["2018-12-03",7.1253,7.6379,7.125324249267578,7.285,39840351.0],["2018-12-04",7.285,7.327,7.1505,7.2093,18730237.0],["2018-12-05",7.2093,7.8816,7.0665,7.8227,65219447.0],["2018-12-06",7.8227,8.2597,7.7135,7.8563,68808243.0],["2018-12-07",7.8563,7.9236,7.5791,7.8815,40518565.0],["2018-12-10",7.8815,7.9404,7.5034,7.5118,40723571.0],["2018-12-11",7.5118,7.5959,7.4446,7.5623,18110737.0],["2018-12-12",7.5623,7.8059,7.495,7.5202,28671102.0],["2018-12-13",7.5202,7.6631,7.3354,7.5623,28772726.0],["2018-12-14",7.5623,7.6295,7.2262,7.3018,35823147.0],["2018-12-17",7.3018,7.411,7.1505,7.3102,22107378.0],["2018-12-18",7.3102,7.4362,7.2682,7.3606,16486022.0],["2018-12-19",7.3606,7.3606,6.9153,7.0077,32116841.0],["2018-12-20",7.0077,7.2934,6.9825,7.1001,32640113.0],["2018-12-21",7.1001,7.3102,6.8901,7.0917,34456652.0],["2018-12-24",7.0917,7.3102,6.9573,7.285,26549679.0],["2018-12-25",7.285,7.411,7.1001,7.2093,29325420.0],["2018-12-26",7.2093,7.3438,7.0833,7.1253,16673468.0],["2018-12-27",7.1253,7.2766,6.8901,6.9405,21179556.0],["2018-12-28",6.9405,6.9993,6.5876,6.9573,32580767.0],["2019-01-02",6.9573,7.0665,6.8985,6.9573,14361367.0],["2019-01-03",6.9573,7.0917,6.6212,6.6716,28063011.0],["2019-01-04",6.6716,6.8396,6.5287,6.7892,22370981.0],["2019-01-07",6.7892,7.142129421234131,6.5287,7.1421,30594146.0],["2019-01-08",7.1421,7.1757,7.0077,7.1253,19556055.0],["2019-01-09",7.1253,7.1841,6.8144,6.9825,28602094.0],["2019-01-10",6.9825,7.6379,6.982482433319092,7.495,70962867.0],["2019-01-11",7.495,7.5455,7.3354,7.3522,25984331.0],["2019-01-14",7.3522,7.5034,7.2598,7.3522,21617414.0],["2019-01-15",7.3522,7.6799,7.285,7.6463,38995673.0],["2019-01-16",7.6463,7.7555,7.5791,7.7051,24048552.0],["2019-01-17",7.7051,8.0664,7.6715,7.7807,35462862.0],["2019-01-18",7.7807,8.2933,7.7807207107543945,8.184,46592585.0],["2019-01-21",8.184,8.2765,7.9908,8.0496,32296014.0],["2019-01-22",8.0496,8.142,7.7387,7.8227,29228266.0],["2019-01-23",7.8227,7.9908,7.7471,7.9068,24986090.0],["2019-01-24",7.9068,8.6966,7.89,8.4865,102407521.0],["2019-01-25",8.4865,8.6882,8.3857,8.5033,45528579.0],["2019-01-28",8.5033,8.7386,8.3017,8.4445,41790682.0],["2019-01-29",8.4445,8.6798,8.2765,8.4865,40842332.0],["2019-01-30",8.4865,8.9235,8.486530303955078,8.621,51749887.0],["2019-01-31",8.621,8.7638,8.5285,8.621,27790592.0],["2019-02-01",8.621,9.2764,8.6209716796875,9.0327,51260567.0],["2019-02-11",9.0327,9.2344,8.9907,9.226,32241875.0],["2019-02-12",9.226,9.225951194763184,8.9151,9.1335,31980325.0],["2019-02-13",9.1335,9.2428,9.0159,9.2007,35641855.0],["2019-02-14",9.2007,9.5452,9.0747,9.478,41973967.0],["2019-02-15",9.478,9.8309,9.3856,9.6545,49539706.0],["2019-02-18",9.6545,10.3519,9.52,10.3099,57968801.0],["2019-02-19",10.3099,10.9065,10.083,10.2847,79662528.0],["2019-02-20",10.2847,10.5451,10.083,10.4947,28795928.0],["2019-02-21",10.4947,11.0577,10.3267,10.6544,50791195.0],["2019-02-22",10.6544,11.2846,10.5956,11.1669,55370015.0],["2019-02-25",11.1669,11.5787,10.9317,11.2594,80950022.0],["2019-02-26",11.2594,11.3434,10.7384,10.9653,75447681.0],["2019-02-27",10.9653,10.96527099609375,9.8729,9.8729,116971847.0],["2019-02-28",9.8729,10.1838,9.5873,9.999,60972554.0],["2019-03-01",9.999,10.2343,9.9234,10.083,51769907.0],["2019-03-04",10.083,10.2763,9.8561,10.0242,91622581.0],["2019-03-05",10.0242,10.1502,9.8141,10.0746,61261392.0],["2019-03-06",10.0746,10.1754,9.8141,9.9402,60190091.0],["2019-03-07",9.9402,9.957,9.5284,9.6461,61667757.0],["2019-03-08",9.6461,9.957,9.4276,9.5284,53949485.0],["2019-03-11",9.5284,10.477925300598145,9.5032,10.4779,109032165.0],["2019-03-12",10.4779,10.8812,10.3771,10.5956,80772930.0],["2019-03-13",10.5956,10.7048,10.167,10.6124,47338633.0],["2019-03-14",10.6124,10.9737,10.3603,10.4947,65817252.0],["2019-03-15",10.4947,10.8812,10.494729995727539,10.7552,58646843.0],["2019-03-18",10.7552,10.755207061767578,10.2427,10.5451,44572633.0],["2019-03-19",10.5451,10.545145034790039,10.3183,10.3771,32127096.0],["2019-03-20",10.3771,10.5199,10.125,10.4275,31783556.0],["2019-03-21",10.4275,10.4863,10.2427,10.2931,25435158.0],["2019-03-22",10.2931,10.293069839477539,9.7637,9.9234,51762177.0],["2019-03-25",9.9234,10.0746,9.6209,9.6545,39645983.0],["2019-03-26",9.6545,9.8729,9.4192,9.4528,28881314.0],["2019-03-27",9.4528,9.6461,9.3268,9.52,22490467.0],["2019-03-28",9.52,9.8393,9.4108,9.6629,27871267.0],["2019-03-29",9.6629,10.2511,9.662880897521973,10.2174,50941452.0],["2019-04-01",10.2174,11.2426,10.2174,11.2426,81650308.0],["2019-04-02",11.2426,11.8643,11.242552757263184,11.6039,78088514.0],["2019-04-03",11.6039,11.6795,11.4274,11.6039,36760802.0],["2019-04-04",11.6039,11.7215,11.1837,11.2257,45844995.0],["2019-04-08",11.2257,11.5955,10.9653,11.1753,39549601.0],["2019-04-09",11.1753,11.175333976745605,10.8812,10.9485,29719371.0],["2019-04-10",10.9485,11.3014,10.898,11.1165,33574430.0],["2019-04-11",11.1165,11.3182,10.167,10.6712,62316888.0],["2019-04-12",10.6712,10.8392,10.4359,10.5535,33052204.0],["2019-04-15",10.5535,11.0241,10.4695,10.5872,35263604.0],["2019-04-16",10.5872,10.8728,10.3015,10.7888,26377176.0],["2019-04-17",10.7888,11.7047,10.788817405700684,11.6207,58387749.0],["2019-04-18",11.6207,12.4777,11.4022,12.0156,69423270.0],["2019-04-19",12.0156,12.3937,11.8055,12.2677,43699621.0],["2019-04-22",12.2677,13.1499,12.267659187316895,12.5029,50676923.0],["2019-04-23",12.5029,12.8726,12.1752,12.2172,47651285.0],["2019-04-24",12.2172,12.6542,12.0996,12.3349,36818665.0],["2019-04-25",12.3349,12.6206,12.0492,12.0996,37483056.0],["2019-04-26",12.0996,12.4357,11.8559,11.9568,33107914.0],["2019-05-06",11.9568,11.956765174865723,11.3014,11.7131,50198386.0],["2019-05-07",11.7131,12.587,11.6039,12.4357,49631991.0],["2019-05-08",12.4357,12.435708045959473,11.8895,11.9736,39930343.0],["2019-05-09",11.9736,12.3517,11.6711,12.3433,35417989.0],["2019-05-10",12.3433,13.0239,11.8727,12.671,57736942.0],["2019-05-13",12.671,12.670978546142578,11.94,12.3937,26993130.0],["2019-05-14",12.3937,13.0575,12.0744,12.8978,38551731.0],["2019-05-15",12.8978,14.0994,12.897846221923828,13.9061,73867358.0],["2019-05-16",13.9061,13.9986,13.3432,13.5953,48963363.0],["2019-05-17",13.5953,13.7801,13.0827,13.1499,34541000.0],["2019-05-20",13.1499,13.149922370910645,12.0912,12.8138,35123237.0],["2019-05-21",12.8138,13.0743,12.5701,12.713,34386333.0],["2019-05-22",12.713,13.1583,12.6122,12.8054,32970695.0],["2019-05-23",12.8054,12.8224,12.3129,12.4233,27555505.0],["2019-05-24",12.4233,12.7035,12.0157,12.3384,23927813.0],["2019-05-27",12.3384,13.1621,12.338376998901367,13.1281,39127519.0],["2019-05-28",13.1281,13.264,12.8139,13.2385,32827349.0],["2019-05-29",13.2385,13.238493919372559,12.8224,12.8479,23096810.0],["2019-05-30",12.8479,13.0262,12.5252,12.9498,28882289.0],["2019-05-31",12.9498,13.4848,12.7884,13.0772,44012241.0],["2019-06-03",13.0772,13.2385,12.567652702331543,12.5677,35589481.0],["2019-06-04",12.5677,12.8818,12.3214,12.678,24887278.0],["2019-06-05",12.678,12.8139,12.211,12.2789,24040513.0],["2019-06-06",12.2789,12.3723,11.7949,11.8968,27533988.0],["2019-06-10",11.8968,12.3808,11.7185,12.245,22258916.0],["2019-06-11",12.245,12.746,12.244969367980957,12.6526,28139986.0],["2019-06-12",12.6526,12.678,12.177,12.194,23169378.0],["2019-06-13",12.194,12.4912,11.9563,12.1091,22603078.0],["2019-06-14",12.1091,12.3554,11.9732,12.0751,20214611.0],["2019-06-17",12.0751,12.0751371383667,11.0561,11.5147,46607681.0],["2019-06-18",11.5147,11.8798,11.4298,11.7949,24671187.0],["2019-06-19",11.7949,12.5422,11.794912338256836,12.0751,40388244.0],["2019-06-20",12.0751,12.695,11.9732,12.6016,37426391.0],["2019-06-21",12.6016,12.746,12.2365,12.3639,36160530.0],["2019-06-24",12.3639,12.6526,12.2025,12.4742,25056646.0],["2019-06-25",12.4742,12.474244117736816,11.8374,12.0582,37880892.0],["2019-06-26",12.0582,12.05815315246582,11.4552,11.8968,44200288.0],["2019-06-27",11.8968,12.194,11.8798,12.1176,26913972.0],["2019-06-28",12.1176,12.2195,11.8204,11.9393,16962682.0],["2019-07-01",11.9393,12.6101,11.93927001953125,12.4063,31411509.0],["2019-07-02",12.4063,12.4827,11.5656,12.1091,68736665.0],["2019-07-03",12.1091,12.10910415649414,11.7864,11.8459,30431467.0],["2019-07-04",11.8459,11.9138,11.676,11.7694,19124536.0],["2019-07-05",11.7694,12.2535,11.769436836242676,11.8459,33233326.0],["2019-07-08",11.8459,11.84586238861084,11.4637,11.5402,24732929.0],["2019-07-09",11.5402,11.5487,11.1495,11.2854,28750896.0],["2019-07-10",11.2854,11.5062,11.243,11.3109,15031528.0],["2019-07-11",11.3109,11.31088638305664,10.5891,10.9373,53467505.0],["2019-07-12",10.9373,11.6166,10.937254905700684,11.5487,46094232.0],["2019-07-15",11.5487,11.6336,11.2939,11.5402,30335297.0],["2019-07-16",11.5402,11.5402,11.3194,11.3449,18873335.0],["2019-07-17",11.3449,11.5487,11.2939,11.3958,17388043.0],["2019-07-18",11.3958,11.8628,11.395804405212402,11.6251,38453637.0],["2019-07-19",11.6251,11.8544,11.5147,11.5487,23616660.0],["2019-07-22",11.5487,11.6506,11.3194,11.4213,12322692.0],["2019-07-23",11.4213,11.9987,11.3449,11.9308,36808018.0],["2019-07-24",11.9308,12.1516,11.8374,11.9987,25275411.0],["2019-07-25",11.9987,12.2025,11.744,12.1006,35170945.0],["2019-07-26",12.1006,12.2789,11.8628,12.1006,29336089.0],["2019-07-29",12.1006,12.678,12.0072,12.5592,36121253.0],["2019-07-30",12.5592,12.6611,12.3554,12.3893,24142375.0],["2019-07-31",12.3893,12.5592,12.3044,12.3639,16414512.0],["2019-08-01",12.3639,12.4403,12.1516,12.262,21770703.0],["2019-08-02",12.262,12.26195240020752,11.7949,12.0072,18780771.0],["2019-08-05",12.0072,12.177,11.676,11.676,19148229.0],["2019-08-06",11.676,11.676029205322266,11.1156,11.2939,30415993.0],["2019-08-07",11.2939,11.5996,11.226,11.2345,21558737.0],["2019-08-08",11.2345,11.4383,11.0731,11.1411,26569897.0],["2019-08-09",11.1411,11.4128,11.0646,11.209,22914316.0],["2019-08-12",11.209,11.3449,10.9627,11.0392,34007947.0],["2019-08-13",11.0392,11.2599,10.7419,10.8693,29520532.0],["2019-08-14",10.8693,11.1241,10.6485,10.8693,35467561.0],["2019-08-15",10.8693,11.1495,10.5042,11.0561,43040467.0],["2019-08-16",11.0561,11.2514,10.8523,11.0222,35883183.0],["2019-08-19",11.0222,11.4213,10.9373,11.2005,44054979.0],["2019-08-20",11.2005,11.693,11.200495719909668,11.6336,42514664.0],["2019-08-21",11.6336,12.796927452087402,11.5487,12.7969,109214446.0],["2019-08-22",12.7969,13.0856,12.5677,12.695,60441133.0],["2019-08-23",12.695,12.9073,12.4912,12.5931,28023848.0],["2019-08-26",12.5931,12.593127250671387,12.2535,12.3469,31210295.0],["2019-08-27",12.3469,12.7799,12.346870422363281,12.6526,38423765.0],["2019-08-28",12.6526,13.0177,12.5337,12.8988,57471327.0],["2019-08-29",12.8988,13.1791,12.7799,12.8139,32582605.0],["2019-08-30",12.8139,12.9668,12.3893,12.4403,30520749.0],["2019-09-02",12.4403,13.247,12.4318,13.0602,46433587.0],["2019-09-03",13.0602,13.3064,12.9073,13.0687,32208727.0],["2019-09-04",13.0687,13.1536,12.712,12.8224,26255023.0],["2019-09-05",12.8224,13.0432,12.7799,12.8479,29763198.0],["2019-09-06",12.8479,12.9243,12.5167,12.6441,30449625.0],["2019-09-09",12.6441,12.7969,12.4573,12.6101,29476152.0],["2019-09-10",12.6101,12.695,12.4403,12.5252,22517095.0],["2019-09-11",12.5252,12.5846,12.2365,12.2874,24445370.0],["2019-09-12",12.2874,12.9073,12.28742790222168,12.8394,50628180.0],["2019-09-16",12.8394,12.8903,12.5761,12.6526,26800344.0],["2019-09-17",12.6526,12.652569770812988,12.0072,12.211,36496019.0],["2019-09-18",12.211,12.3044,12.0157,12.1346,17704490.0],["2019-09-19",12.1346,12.3808,11.9647,12.1176,24343306.0],["2019-09-20",12.1176,12.270444869995117,11.9138,12.2704,27772398.0],["2019-09-23",12.2704,12.270444869995117,11.7185,11.8459,38030417.0],["2019-09-24",11.8459,12.0497,11.5826,11.8459,30866950.0],["2019-09-25",11.8459,11.84586238861084,11.226,11.2599,40097271.0],["2019-09-26",11.2599,11.4637,10.8693,11.0137,33391021.0],["2019-09-27",11.0137,11.1156,10.6995,10.9712,30296324.0],["2019-09-30",10.9712,11.0392,10.725,10.8184,16310787.0],["2019-10-08",10.8184,11.0052,10.6061,10.8099,21591511.0],["2019-10-09",10.8099,11.158,10.7504,11.0986,19657371.0],["2019-10-10",11.0986,11.192,10.9373,11.0052,19923971.0],["2019-10-11",11.0052,11.0731,10.6146,10.7419,32363122.0],["2019-10-14",10.7419,11.209,10.74194622039795,10.9712,40623168.0],["2019-10-15",10.9712,11.0646,10.6146,10.708,26672399.0],["2019-10-16",10.708,10.707979202270508,9.6975,10.3259,84071557.0],["2019-10-17",10.3259,10.7589,10.2749,10.5466,36861324.0],["2019-10-18",10.5466,10.6655,10.139,10.2749,27346748.0],["2019-10-21",10.2749,10.3598,10.0371,10.2919,17982158.0],["2019-10-22",10.2919,10.674,10.1136,10.657,29948422.0],["2019-10-23",10.657,10.9882,10.5721,10.6485,28040043.0],["2019-10-24",10.6485,10.7504,10.3174,10.4023,16674533.0],["2019-10-25",10.4023,10.9712,10.19,10.9288,42721240.0],["2019-10-28",10.9288,11.0816,10.7674,10.9967,28083627.0],["2019-10-29",10.9967,11.3364,10.9203,11.1665,26522586.0],["2019-10-30",11.1665,11.226,10.7844,11.1071,18649553.0],["2019-10-31",11.1071,11.158,10.6995,10.8014,21239353.0],["2019-11-01",10.8014,10.8184,10.4787,10.674,18695456.0],["2019-11-04",10.674,10.7929,10.64,10.691,13852367.0],["2019-11-05",10.691,11.0392,10.6655,11.0392,20605106.0],["2019-11-06",11.0392,11.2684,10.8948,11.0392,22120668.0],["2019-11-07",11.0392,11.2854,10.9627,11.0816,19237254.0],["2019-11-08",11.0816,11.2345,10.9373,10.9627,15756208.0],["2019-11-11",10.9627,10.962729454040527,10.5381,10.6485,15987253.0],["2019-11-12",10.6485,10.7759,10.3428,10.5212,14631254.0],["2019-11-13",10.5212,10.5636,10.1136,10.2155,25030463.0],["2019-11-14",10.2155,10.2749,9.9692,10.0456,25195452.0],["2019-11-15",10.0456,10.0541,9.7314,9.7399,29123137.0],["2019-11-18",9.7399,10.0456,9.5022,9.9607,34295951.0],["2019-11-19",9.9607,10.5721,9.8928,10.4532,39217577.0],["2019-11-20",10.4532,10.7844,10.4532,10.5297,28753323.0],["2019-11-21",10.5297,10.6146,10.3683,10.6061,13398948.0],["2019-11-22",10.6061,10.8778,10.5297,10.7844,31892165.0],["2019-11-25",10.7844,10.8354,10.4278,10.5636,19412073.0],["2019-11-26",10.5636,10.6995,10.4023,10.6995,23128543.0],["2019-11-27",10.6995,10.699488639831543,10.3004,10.4702,22210968.0],["2019-11-28",10.4702,10.9203,10.4023,10.7844,32204641.0],["2019-11-29",10.7844,11.243,10.7419,11.1241,43432566.0],["2019-12-02",11.1241,11.6081,11.12407112121582,11.3364,50674812.0],["2019-12-03",11.3364,11.7609,11.1665,11.6251,41524544.0],["2019-12-04",11.6251,11.6845,11.3618,11.5317,23428316.0],["2019-12-05",11.5317,11.7609,11.4128,11.659,28842692.0],["2019-12-06",11.659,11.8544,11.3788,11.7185,27502252.0],["2019-12-09",11.7185,11.8034,11.4043,11.5147,20889364.0],["2019-12-10",11.5147,11.5232,11.2769,11.3364,26790093.0],["2019-12-11",11.3364,11.4298,11.0137,11.1326,22657142.0],["2019-12-12",11.1326,11.2005,10.9627,10.9882,21250149.0],["2019-12-13",10.9882,11.2514,10.9288,11.209,28798947.0],["2019-12-16",11.209,11.5911,11.1241,11.5317,28405445.0],["2019-12-17",11.5317,11.6421,11.3703,11.4637,24869126.0],["2019-12-18",11.4637,11.4807,11.2345,11.3109,20058445.0],["2019-12-19",11.3109,11.4128,11.192,11.2854,17291954.0],["2019-12-20",11.2854,11.3449,11.0307,11.1156,16614639.0],["2019-12-23",11.1156,11.115579605102539,10.818370819091797,10.8184,19163552.0],["2019-12-24",10.8184,10.9373,10.64,10.9033,21171717.0],["2019-12-25",10.9033,11.2599,10.8863,11.158,28211209.0],["2019-12-26",11.158,11.1835,11.0222,11.0901,18166166.0],["2019-12-27",11.0901,11.1241,10.9373,11.0392,20535439.0],["2019-12-30",11.0392,11.1495,10.7844,11.0986,20334308.0],["2019-12-31",11.0986,11.2514,10.9967,11.1495,18891582.0],["2020-01-02",11.1495,12.0157,11.14954662322998,12.0157,76309404.0],["2020-01-03",12.0157,12.4233,11.9732,12.194,51022900.0],["2020-01-06",12.194,12.9668,12.0072,12.7375,64163344.0],["2020-01-07",12.7375,13.0007,12.6611,12.8988,45033264.0],["2020-01-08",12.8988,12.898826599121094,12.64407730102539,12.6441,54524022.0],["2020-01-09",12.6441,13.0347,12.6101,12.678,47324391.0],["2020-01-10",12.678,12.8818,12.2874,12.3723,40494972.0],["2020-01-13",12.3723,12.372344017028809,12.1855,12.1855,46615496.0],["2020-01-14",12.1855,12.2365,12.185528755187988,12.2365,53979612.0],["2020-01-15",12.2365,12.2789,11.8883,12.0497,35447557.0],["2020-01-16",12.0497,12.1431,11.9308,11.9902,32554210.0],["2020-01-17",11.9902,12.262,11.8713,11.8798,44260954.0],["2020-01-20",11.8798,11.9732,11.71,11.9563,30879229.0],["2020-01-21",11.9563,12.2025,11.8459,12.0242,43720751.0],["2020-01-22",12.0242,12.024186134338379,11.5571,11.9223,40003184.0],["2020-01-23",11.9223,12.194,11.3703,11.4977,41476629.0],["2020-02-03",11.4977,11.497703552246094,10.3513,10.3513,53464018.0],["2020-02-04",10.3513,11.3788,10.3513,11.1495,52391636.0],["2020-02-05",11.1495,11.4213,11.1241,11.209,36743596.0],["2020-02-06",11.209,12.1346,11.208988189697266,11.9563,55079588.0],["2020-02-07",11.9563,12.5677,11.8544,12.4742,57891875.0],["2020-02-10",12.4742,12.8734,12.245,12.7035,56653127.0],["2020-02-11",12.7035,12.9073,12.4488,12.6526,32544056.0],["2020-02-12",12.6526,13.917825698852539,12.652569770812988,13.9178,19578258.0],["2020-02-13",13.9178,15.3105,13.917825698852539,15.3105,198369729.0],["2020-02-14",15.3105,15.4973,14.5462,15.1151,204831198.0],["2020-02-17",15.1151,16.2276,15.115148544311523,15.9813,164213134.0],["2020-02-18",15.9813,17.0682,15.6671,16.8899,133519968.0],["2020-02-19",16.8899,16.9663,16.1087,16.1511,96742824.0],["2020-02-20",16.1511,16.7286,15.803,16.4738,86584723.0],["2020-02-21",16.4738,16.6436,16.0153,16.1087,99044504.0],["2020-02-24",16.1087,16.3464,15.7945,16.1002,81775074.0],["2020-02-25",16.1002,16.5587,15.2425,16.1341,107301965.0],["2020-02-26",16.1341,16.1341495513916,15.285,15.3784,59556011.0],["2020-02-27",15.3784,15.8454,15.2171,15.6162,54715480.0],["2020-02-28",15.6162,15.616157531738281,14.4528,14.6481,81864378.0],["2020-03-02",14.6481,15.0133,14.2915,14.7585,68450684.0],["2020-03-03",14.7585,15.6331,14.758500099182129,14.9708,86092355.0],["2020-03-04",14.9708,14.97079086303711,14.0367,14.3849,77876018.0],["2020-03-05",14.3849,14.7076,14.2915,14.5887,56393260.0],["2020-03-06",14.5887,14.588668823242188,14.2235,14.3084,40546267.0],["2020-03-09",14.3084,14.308443069458008,12.8818,12.9073,132620250.0],["2020-03-10",12.9073,13.5527,12.6271,13.4168,105327862.0],["2020-03-11",13.4168,14.0537,13.2385,13.264,94260100.0],["2020-03-12",13.264,13.263968467712402,12.712,12.7969,79469484.0],["2020-03-13",12.7969,12.796927452087402,11.9732,12.5337,97537344.0],["2020-03-16",12.5337,12.712,11.2854,11.4213,123373991.0],["2020-03-17",11.4213,11.7779,10.9118,11.209,93331690.0],["2020-03-18",11.209,11.9732,11.175,11.192,98463717.0],["2020-03-19",11.192,11.5317,10.9457,11.4468,103081561.0],["2020-03-20",11.4468,11.8119,11.0561,11.2684,101669763.0],["2020-03-23",11.2684,11.26842975616455,10.139,10.139,119991578.0],["2020-03-24",10.139,10.4957,9.5191,9.9947,186619453.0],["2020-03-25",9.9947,10.7335,9.994681358337402,10.3004,216269864.0],["2020-03-26",10.3004,10.30038070678711,9.7229,9.7824,193686771.0],["2020-03-27",9.7824,10.5381,9.7739,10.2324,227045157.0],["2020-03-30",10.2324,10.232447624206543,9.621,9.9013,157803134.0],["2020-03-31",9.9013,10.1136,9.5956,9.8588,132775493.0],["2020-04-01",9.8588,10.6061,9.7314,10.0626,208175310.0],["2020-04-02",10.0626,10.7759,10.062614440917969,10.725,199763522.0],["2020-04-03",10.725,10.725,10.2919,10.3853,143792611.0],["2020-04-07",10.3853,10.9542,10.385295867919922,10.8269,150161056.0],["2020-04-08",10.8269,10.826863288879395,10.5297,10.64,110931564.0],["2020-04-09",10.64,10.708,10.3428,10.4362,117245849.0],["2020-04-10",10.4362,10.436246871948242,9.9437,10.0032,120754853.0],["2020-04-13",10.0032,10.003171920776367,9.5276,9.5956,96106048.0],["2020-04-14",9.5956,10.071105003356934,9.595572471618652,10.0711,94831378.0],["2020-04-15",10.0711,10.3089,9.9352,10.1051,106684419.0],["2020-04-16",10.1051,10.4278,9.9522,10.3343,96798650.0],["2020-04-17",10.3343,11.243,10.334345817565918,10.8863,237528031.0],["2020-04-20",10.8863,10.9033,10.3768,10.8269,166576810.0],["2020-04-21",10.8269,10.826863288879395,10.3343,10.6825,147826255.0],["2020-04-22",10.6825,11.4383,10.3598,11.1835,179937452.0],["2020-04-23",11.1835,11.3788,10.9797,11.2854,143667387.0],["2020-04-24",11.2854,11.285411834716797,10.7844,10.8099,91639678.0],["2020-04-27",10.8099,11.2514,10.725,11.1071,117338739.0],["2020-04-28",11.1071,11.9563,10.64,11.693,177756119.0],["2020-04-29",11.693,12.3044,11.4807,12.0412,154696250.0],["2020-04-30",12.0412,12.9583,12.041170120239258,12.8309,139149497.0],["2020-05-06",12.8309,12.9837,12.4403,12.8224,113120539.0],["2020-05-07",12.8224,13.2045,12.695,12.7205,104848205.0],["2020-05-08",12.7205,12.8734,12.4318,12.4488,117965052.0],["2020-05-11",12.4488,12.4912,12.0412,12.1431,109305746.0],["2020-05-12",12.1431,12.7969,12.0242,12.7884,137857554.0],["2020-05-13",12.7884,12.788435935974121,12.3808,12.4318,90705190.0],["2020-05-14",12.4318,12.431785583496094,11.8883,11.9817,100946219.0],["2020-05-15",11.9817,12.245,11.727,11.9478,92949956.0],["2020-05-18",11.9478,12.4658,11.8119,12.2959,117813610.0],["2020-05-19",12.2959,12.7799,12.295919418334961,12.4488,113434305.0],["2020-05-20",12.4488,12.6526,12.2195,12.2704,68604664.0],["2020-05-21",12.2704,12.4403,11.4807,11.5232,116229809.0],["2020-05-22",11.5232,11.6421,11.1326,11.3024,78191468.0],["2020-05-25",11.3024,11.3703,10.9033,11.226,61010481.0],["2020-05-26",11.226,11.5584,11.225971221923828,11.4895,56066152.0],["2020-05-27",11.4895,11.5843,11.2053,11.4723,45356274.0],["2020-05-28",11.4723,11.524,11.0933,11.2742,43617932.0],["2020-05-29",11.2742,11.9288,11.1795,11.7996,92253738.0],["2020-06-01",11.7996,12.3422,11.7824,12.2733,82269277.0],["2020-06-02",12.2733,12.4628,12.1441,12.1527,51553313.0],["2020-06-03",12.1527,12.3164,11.9977,12.0407,49495773.0],["2020-06-04",12.0407,12.2388,12.0149,12.0924,36009564.0],["2020-06-05",12.0924,12.1527,11.8513,12.0235,41126543.0],["2020-06-08",12.0235,12.8504,12.023519515991211,12.7298,102598047.0],["2020-06-09",12.7298,12.8331,12.6178,12.7728,54976358.0],["2020-06-10",12.7728,13.0054,12.5575,12.8762,57937199.0],["2020-06-11",12.8762,13.436,12.7901,13.0398,93340060.0],["2020-06-12",13.0398,13.039834022521973,12.5834,12.8073,62510200.0],["2020-06-15",12.8073,12.8848,12.2302,12.8331,63600515.0],["2020-06-16",12.8331,13.126,12.747,13.014,54010616.0],["2020-06-17",13.014,13.126,12.6264,12.7642,45795906.0],["2020-06-18",12.7642,12.9451,12.5489,12.8073,36508508.0],["2020-06-19",12.8073,12.9709,12.7642,12.8073,48149610.0],["2020-06-22",12.8073,13.548,12.80728816986084,13.548,85103778.0],["2020-06-23",13.548,14.3404,13.4188,14.1595,95224035.0],["2020-06-24",14.1595,15.3136,14.159503936767578,14.8141,112243789.0],["2020-06-29",14.8141,15.6581,14.814079284667969,14.9863,109534359.0],["2020-06-30",14.9863,15.4945,14.7107,14.9691,88217468.0],["2020-07-01",14.9691,15.649523735046387,14.969109535217285,15.6495,92045349.0],["2020-07-02",15.6495,17.0965,15.649523735046387,16.3988,113189036.0],["2020-07-03",16.3988,16.8209,16.1146,16.373,67798817.0],["2020-07-06",16.373,17.2343,16.1749,16.8812,85969062.0],["2020-07-07",16.8812,17.8889,16.795,16.8812,74173648.0],["2020-07-08",16.8812,17.329,16.7175,17.062,58477020.0],["2020-07-09",17.062,17.9147,17.062030792236328,17.3807,61587326.0],["2020-07-10",17.3807,17.3979,16.9242,17.0362,46153309.0],["2020-07-13",17.0362,17.6563,16.7089,17.6305,53667029.0],["2020-07-14",17.6305,18.2851,16.7606,17.1051,95003508.0],["2020-07-15",17.1051,18.7329,16.8812,18.1472,104695315.0],["2020-07-16",18.1472,18.4315,16.373,16.5453,87930028.0],["2020-07-17",16.5453,17.4841,16.4161,17.2257,61888237.0],["2020-07-20",17.2257,18.948240280151367,17.225671768188477,18.9482,110345096.0],["2020-07-21",18.9482,20.8431,18.948240280151367,19.887,156608816.0],["2020-07-22",19.887,20.2746,18.6899,19.62,107061173.0],["2020-07-23",19.62,21.5321,19.4047,21.2737,123472234.0],["2020-07-24",21.2737,21.6268,19.9129,20.3349,82342120.0],["2020-07-27",20.3349,22.2039,20.33490753173828,21.1704,105556757.0],["2020-07-28",21.1704,21.5235,19.7234,20.4296,71662340.0],["2020-07-29",20.4296,21.3857,19.6114,21.334,87966186.0],["2020-07-30",21.334,23.47,21.1101,23.47,98118026.0],["2020-07-31",23.47,24.4174,22.7293,23.513,82593139.0],["2020-08-03",23.513,24.2107,23.2633,23.6595,57856348.0],["2020-08-04",23.6595,23.659461975097656,22.0661,22.514,79722400.0],["2020-08-05",22.514,22.9015,21.7043,22.669,58416179.0],["2020-08-06",22.669,22.66898536682129,21.0239,21.4718,87994096.0],["2020-08-07",21.4718,22.2642,20.6622,22.0489,99787288.0],["2020-08-10",22.0489,23.2116,21.7905,22.6345,97293365.0],["2020-08-11",22.6345,22.9532,20.9981,21.0412,101967603.0],["2020-08-12",21.0412,21.179,19.3014,20.1024,106201815.0],["2020-08-13",20.1024,20.8947,20.0679,20.1454,63015543.0],["2020-08-14",20.1454,20.4813,19.7665,20.2143,44414491.0],["2020-08-17",20.2143,20.3435,19.2928,20.0421,87778585.0],["2020-08-18",20.0421,20.5675,19.62,20.0679,72988416.0],["2020-08-19",20.0679,20.067909240722656,19.3789,19.4133,52076739.0],["2020-08-20",19.4133,19.6545,18.9569,19.0688,47634242.0],["2020-08-21",19.0688,20.0937,19.06882095336914,19.6631,67927640.0],["2020-08-24",19.6631,20.8603,19.663105010986328,20.8,82923605.0],["2020-08-25",20.8,20.8,20.0076,20.2057,58390987.0],["2020-08-26",20.2057,20.205713272094727,18.5262,18.8793,92731636.0],["2020-08-27",18.8793,20.3177,18.879337310791016,19.9818,76061302.0],["2020-08-28",19.9818,20.533,19.7234,20.3866,49916588.0],["2020-08-31",20.3866,21.5321,20.386585235595703,21.0153,63957420.0],["2020-09-01",21.0153,22.1608,20.4985,21.9627,68409583.0],["2020-09-02",21.9627,22.2642,21.2995,21.7216,45762789.0],["2020-09-03",21.7216,21.721574783325195,20.7139,20.9206,49244581.0],["2020-09-04",20.9206,20.920581817626953,19.8698,20.4813,44036683.0],["2020-09-07",20.4813,20.5847,19.8698,19.9387,38272438.0],["2020-09-08",19.9387,20.8258,19.9387,20.7053,53684414.0],["2020-09-09",20.7053,20.705259323120117,19.4995,19.8095,45799234.0],["2020-09-10",19.8095,20.2918,19.2239,19.3875,42207892.0],["2020-09-11",19.3875,21.3254,18.7329,21.3254,101698717.0],["2020-09-14",21.3254,22.824,21.325382232666016,21.5321,123377388.0],["2020-09-15",21.5321,21.9369,20.9723,21.5321,48685737.0],["2020-09-16",21.5321,22.6518,21.3943,21.5924,75657264.0],["2020-09-17",21.5924,22.0661,21.1014,21.6182,52498265.0],["2020-09-18",21.6182,21.6871,20.7139,21.4029,56135678.0],["2020-09-21",21.4029,21.601,20.9378,21.1014,31870254.0],["2020-09-22",21.1014,21.4115,20.5416,20.8086,29526473.0],["2020-09-23",20.8086,22.3848,20.8086,22.0489,74459135.0],["2020-09-24",22.0489,22.2642,20.8431,20.9292,60352578.0],["2020-09-25",20.9292,22.0747,20.92919158935547,21.3684,48695645.0],["2020-09-28",21.3684,23.5044,21.36844825744629,23.0652,105162622.0],["2020-09-29",23.0652,23.4786,22.6259,23.1685,63211196.0],["2020-09-30",23.1685,23.7714,22.8671,22.8929,61726229.0],["2020-10-09",22.8929,25.18393325805664,22.892919540405273,25.1839,90733671.0],["2020-10-12",25.1839,26.0711,24.693,25.9246,94023751.0],["2020-10-13",25.9246,27.251,25.2356,26.7773,70769735.0],["2020-10-14",26.7773,28.3018,26.2002,27.208,92578891.0],["2020-10-15",27.208,27.6041,24.9428,25.5974,114361364.0],["2020-10-16",25.5974,26.1658,24.4088,24.7275,78276430.0],["2020-10-19",24.7275,24.8653,23.2547,23.4269,92937268.0],["2020-10-20",23.4269,24.2882,23.426916122436523,24.2451,76424393.0],["2020-10-21",24.2451,24.6758,23.5992,24.1418,50036716.0],["2020-10-22",24.1418,24.141782760620117,23.3236,23.8403,41124677.0],["2020-10-23",23.8403,24.8222,23.1685,24.0212,75220042.0],["2020-10-26",24.0212,25.6663,23.3494,25.494,89927363.0],["2020-10-27",25.494,26.2347,24.9514,26.0797,71377394.0],["2020-10-28",26.0797,28.0003,25.494,26.5361,80255034.0],["2020-10-29",26.5361,27.5266,26.0538,26.3381,71305847.0],["2020-10-30",26.3381,27.3888,25.6663,26.4414,65801164.0],["2020-11-02",26.4414,28.9133,25.5371,27.7333,115600019.0],["2020-11-03",27.7333,28.0778,26.7515,27.7333,63625393.0],["2020-11-04",27.7333,28.0262,25.2356,25.9849,114536224.0],["2020-11-05",25.9849,27.8884,25.984928131103516,27.7075,88937016.0],["2020-11-06",27.7075,28.2932,25.8471,26.3553,109025861.0],["2020-11-09",26.3553,28.0778,25.649,27.7333,102242633.0],["2020-11-10",27.7333,29.6109,26.8807,28.9047,92377978.0],["2020-11-11",28.9047,29.8952,27.9917,28.2501,67099807.0],["2020-11-12",28.2501,29.1631,27.3888,27.9487,60264423.0],["2020-11-13",27.9487,27.9917,25.9246,26.6309,93244258.0],["2020-11-16",26.6309,27.2338,25.6663,26.9496,57077682.0],["2020-11-17",26.9496,26.949567794799805,24.9772,25.3906,86533704.0],["2020-11-18",25.3906,26.2692,24.8911,25.5198,76677717.0],["2020-11-19",25.5198,26.9754,25.0203,26.8462,83592946.0],["2020-11-20",26.8462,27.8625,26.45,27.6214,71913855.0],["2020-11-23",27.6214,28.8702,27.1907,28.2415,67520800.0],["2020-11-24",28.2415,28.241491317749023,27.2855,27.6128,43880649.0],["2020-11-25",27.6128,28.586,27.3199,27.4577,42367388.0],["2020-11-26",27.4577,27.5439,26.0969,27.1907,54814860.0],["2020-11-27",27.1907,27.363,26.5017,26.9323,48062588.0],["2020-11-30",26.9323,27.0099,25.6749,26.5275,61287121.0],["2020-12-01",26.5275,27.7333,26.295,27.2252,54010690.0],["2020-12-02",27.2252,27.2855,25.8299,26.2692,91992308.0],["2020-12-03",26.2692,26.26915168762207,25.7179,25.8557,55138444.0],["2020-12-04",25.8557,25.9505,24.8997,25.3217,79000818.0],["2020-12-07",25.3217,25.9246,24.9772,25.6232,73074899.0],["2020-12-08",25.6232,25.7093,25.0203,25.1495,60671343.0],["2020-12-09",25.1495,25.3734,23.9609,24.4949,88080445.0],["2020-12-10",24.4949,26.9323,24.49490737915039,26.6137,152668816.0],["2020-12-11",26.6137,27.3458,26.1227,26.4845,103123979.0],["2020-12-14",26.4845,27.7333,26.2692,27.0185,106436884.0],["2020-12-15",27.0185,27.4319,26.4328,27.3716,85954273.0],["2020-12-16",27.3716,28.4568,27.37159538269043,27.8109,99547368.0],["2020-12-17",27.8109,27.8711,26.7945,27.6128,75404193.0],["2020-12-18",27.6128,29.0769,27.406,28.9736,110495956.0],["2020-12-21",28.9736,31.4282,28.973581314086914,30.7392,145629560.0],["2020-12-22",30.7392,31.5058,29.8176,29.8263,116268791.0],["2020-12-23",29.8263,32.8063,29.826251983642578,32.8063,140264397.0],["2020-12-24",32.8063,33.5901,31.9536,32.9183,103529617.0],["2020-12-25",32.9183,35.2523,32.2206,34.9509,101059316.0],["2020-12-28",34.9509,35.3988,33.8657,34.9164,89727635.0],["2020-12-29",34.9164,34.916439056396484,31.5058,31.8244,159094483.0],["2020-12-30",31.8244,33.1594,31.824430465698242,32.6857,88969126.0],["2020-12-31",32.6857,34.193,32.4618,33.1077,100327169.0],["2021-01-04",33.1077,36.4151,32.7374,35.8725,129691074.0],["2021-01-05",35.8725,37.595,35.0198,36.6046,112149575.0],["2021-01-06",36.6046,37.3539,35.3212,36.5184,100325719.0],["2021-01-07",36.5184,38.4563,36.518428802490234,37.9482,112954992.0],["2021-01-08",37.9482,38.4649,35.3988,36.26,139121474.0],["2021-01-11",36.26,36.2687,33.1853,33.8657,154156350.0],["2021-01-12",33.8657,35.1662,33.4178,34.8045,105019869.0],["2021-01-13",34.8045,35.7949,33.4609,33.8915,109641162.0],["2021-01-14",33.8915,33.891510009765625,31.9278,32.6513,97512733.0],["2021-01-15",32.6513,33.4867,31.8847,33.1594,80191790.0],["2021-01-18",33.1594,33.2886,31.9536,32.9872,80262017.0],["2021-01-19",32.9872,33.9776,31.8675,32.0311,94525287.0],["2021-01-20",32.0311,33.2369,31.8761,33.0044,90721944.0],["2021-01-21",33.0044,36.26,33.004390716552734,36.0017,161331517.0],["2021-01-22",36.0017,38.7664,36.00165557861328,38.6286,155114957.0],["2021-01-25",38.6286,40.8421,37.0352,38.1549,168006203.0],["2021-01-26",38.1549,40.2133,37.6209,39.464,140005721.0],["2021-01-27",39.464,43.4087,37.6984,43.4087,168111848.0],["2021-01-28",43.4087,44.3475,41.4191,42.3665,170410460.0],["2021-01-29",42.3665,42.8144,38.2841,39.619,189455538.0],["2021-02-01",39.619,39.619049072265625,36.906,37.3797,142065234.0],["2021-02-02",37.3797,40.1014,36.7682,39.2401,133151201.0],["2021-02-03",39.2401,41.1177,39.1453,39.8947,135279956.0],["2021-02-04",39.8947,39.8947,37.7931,38.7578,109994117.0],["2021-02-05",38.7578,41.1005,38.4908,39.2659,116863114.0],["2021-02-08",39.2659,40.377,37.1644,40.2047,110561153.0],["2021-02-09",40.2047,43.9255,40.2047,43.9255,130002209.0],["2021-02-10",43.9255,47.8012,43.2192,46.561,133401404.0],["2021-02-18",46.561,47.3361,45.2605,46.5868,99034947.0],["2021-02-19",46.5868,46.586830139160156,42.1512,43.891,114824989.0],["2021-02-22",43.891,45.9323,42.935,43.1072,107948565.0],["2021-02-23",43.1072,44.0805,41.4105,43.2364,77080000.0],["2021-02-24",43.2364,43.5207,39.9033,40.6784,110766855.0],["2021-02-25",40.6784,42.2374,40.644,41.0488,76690769.0],["2021-02-26",41.0488,41.04877853393555,38.7578,40.4631,78160226.0],["2021-03-01",40.4631,42.6249,40.3856,40.911,98554540.0],["2021-03-02",40.911,41.8498,39.421,40.3425,84583469.0],["2021-03-03",40.3425,40.342525482177734,36.3117,37.1213,226171041.0],["2021-03-04",37.1213,37.1213264465332,33.4091911315918,33.4092,166053455.0],["2021-03-05",33.4092,33.4091911315918,30.4205,32.0742,160753579.0],["2021-03-08",32.0742,32.7116,28.9477,29.0942,233951487.0],["2021-03-09",29.0942,29.5506,27.7247,27.9056,158144957.0],["2021-03-10",27.9056,28.9908,27.897,28.4913,145754627.0],["2021-03-11",28.4913,30.3172,28.3448,29.7832,130977007.0],["2021-03-12",29.7832,30.5756,28.1295,29.0166,156939144.0],["2021-03-15",29.0166,29.016643524169922,26.3553,26.7859,167628303.0],["2021-03-16",26.7859,27.4405,26.4845,26.8634,113860924.0],["2021-03-17",26.8634,27.6903,26.2864,27.3544,105188013.0],["2021-03-18",27.3544,28.2243,26.8807,28.0778,110212204.0],["2021-03-19",28.0778,28.07784652709961,26.2691,26.5534,114925128.0],["2021-03-22",26.5534,27.3113,26.2692,27.0615,80167240.0],["2021-03-23",27.0615,27.1132,26.0108,26.717,76734267.0],["2021-03-24",26.717,27.0443,25.7524,25.9419,72669437.0],["2021-03-25",25.9419,26.6481,25.2701,26.407,72755939.0],["2021-03-26",26.407,27.9917,26.406957626342773,27.5869,122242934.0],["2021-03-29",27.5869,27.6558,26.8893,26.984,94282296.0],["2021-03-30",26.984,28.9908,26.5964,28.4913,145476098.0],["2021-03-31",28.4913,28.7066,27.8884,28.1984,83802685.0],["2021-04-01",28.1984,29.5248,28.198427200317383,28.5171,89243801.0],["2021-04-02",28.5171,28.9391,27.8367,28.853,63666656.0],["2021-04-06",28.853,30.0588,28.85300064086914,29.3956,89718751.0],["2021-04-07",29.3956,29.395610809326172,28.0778,28.4224,72405547.0],["2021-04-08",28.4224,28.6377,27.7333,28.2329,50289956.0],["2021-04-09",28.2329,28.5257,27.5697,27.7247,49126552.0],["2021-04-12",27.7247,27.9487,26.6998,26.7687,57141196.0],["2021-04-13",26.7687,27.208,25.8127,26.6653,63381972.0],["2021-04-14",26.6653,27.63,26.665342330932617,27.4749,61119865.0],["2021-04-15",27.4749,27.9573,27.2252,27.8022,47586809.0],["2021-04-16",27.8022,27.802236557006836,26.5189,27.2769,62753094.0],["2021-04-19",27.2769,28.9908,27.2596,28.8358,91721706.0],["2021-04-20",28.8358,30.1622,28.6463,29.2923,114856411.0],["2021-04-21",29.2923,29.9038,28.7324,29.2406,77617664.0],["2021-04-22",29.2406,29.6195,28.3276,29.4473,70185330.0],["2021-04-23",29.4473,30.7909,29.44728660583496,30.4894,99014852.0],["2021-04-26",30.4894,31.0062,29.6971,29.7057,89891929.0],["2021-04-27",29.7057,29.8004,28.9391,29.4559,52676274.0],["2021-04-28",29.4559,29.9813,29.1114,29.6195,52254675.0],["2021-04-29",29.6195,29.8435,28.7238,29.3439,58211960.0],["2021-04-30",29.3439,30.7564,29.3439,30.343,105221365.0],["2021-05-06",30.343,32.0828,29.9382,31.4971,109266243.0],["2021-05-07",31.4971,32.6599,30.8253,31.0062,98271539.0],["2021-05-10",31.0062,33.5384,30.4378,33.2283,120558739.0],["2021-05-11",33.2283,33.2455,31.4369,33.0819,96746398.0],["2021-05-12",33.0819,33.5815,32.4101,33.3403,62474539.0],["2021-05-13",33.3403,33.34029006958008,32.2034,32.3757,58333386.0],["2021-05-14",32.3757,32.4618,31.0923,32.212,60835543.0],["2021-05-17",32.212,34.3997,32.212,34.1327,91938955.0],["2021-05-18",34.1327,34.4083,33.6159,34.0035,42446297.0],["2021-05-19",34.0035,35.2782,33.7623,35.1318,66046772.0],["2021-05-20",35.1318,35.5624,33.9949,34.1843,61488670.0],["2021-05-21",34.1843,35.1817,33.3707,34.0552,62373735.0],["2021-05-24",34.0552,35.0951,32.7121,34.9651,72060657.0],["2021-05-25",34.9651,34.96510314941406,34.0552,34.6445,59240074.0],["2021-05-26",34.6445,34.8611,33.57,33.674,60075427.0],["2021-05-27",33.674,34.4885,33.1887,33.31,55443596.0],["2021-05-28",33.31,34.4538,32.9374,33.2493,72880101.0],["2021-05-31",33.2493,34.9131,32.7468,34.7745,90628392.0],["2021-06-01",34.7745,34.8091,33.8039,34.2632,59183398.0],["2021-06-02",34.2632,35.1817,33.0847,33.284,66188085.0],["2021-06-03",33.284,33.28400802612305,30.979,31.1783,114075448.0],["2021-06-04",31.1783,31.5249,30.3811,30.9183,71443656.0],["2021-06-07",30.9183,30.918338775634766,29.6445,30.3291,98061928.0],["2021-06-08",30.3291,31.187,29.7658,30.0951,87638599.0],["2021-06-09",30.0951,30.1558,29.1852,29.8958,76744955.0],["2021-06-10",29.8958,31.5856,29.6618,30.849,117223311.0],["2021-06-11",30.849,32.1488,30.4244,31.4123,130503001.0],["2021-06-15",31.4123,32.4261,30.641,30.979,101904987.0],["2021-06-16",30.979,30.97899627685547,29.0726,29.0813,94182193.0],["2021-06-17",29.0813,30.1558,29.081262588500977,29.8785,55429886.0],["2021-06-18",29.8785,30.849,29.6359,30.1558,72829486.0],["2021-06-21",30.1558,31.213,29.7225,30.7884,63395825.0],["2021-06-22",30.7884,31.4729,30.589,30.7624,65120687.0],["2021-06-23",30.7624,31.5076,30.5457,31.109,83429869.0],["2021-06-24",31.109,34.185211181640625,31.108980178833008,34.1852,185520069.0],["2021-06-25",34.1852,34.5405,33.3187,33.8819,121577927.0],["2021-06-28",33.8819,36.5682,33.881919860839844,35.8836,152147054.0],["2021-06-29",35.8836,37.6947,35.883644104003906,37.4781,149622814.0],["2021-06-30",37.4781,38.336,36.1349,37.4954,107279078.0],["2021-07-01",37.4954,39.3152,37.4001,37.4348,135249553.0],["2021-07-02",37.4348,38.2146,36.2563,36.3689,150822577.0],["2021-07-05",36.3689,37.4001,36.0743,36.9148,107243758.0],["2021-07-06",36.9148,37.1055,34.4105,35.1644,132162639.0],["2021-07-07",35.1644,37.0448,34.5405,36.6549,117901378.0],["2021-07-08",36.6549,36.9148,35.4504,35.5544,114105335.0],["2021-07-09",35.5544,36.2649,34.1419,35.9356,102191777.0],["2021-07-12",35.9356,36.3516,35.2251,35.3204,121497934.0],["2021-07-13",35.3204,37.2615,35.3117,36.8888,146852282.0],["2021-07-14",36.8888,36.88883590698242,34.5925,34.8525,134738239.0],["2021-07-15",34.8525,35.4157,33.4486,35.0344,122065762.0],["2021-07-16",35.0344,35.034427642822266,33.5266,33.5353,102939762.0],["2021-07-19",33.5353,34.9304,33.362,34.2199,77018648.0],["2021-07-20",34.2199,34.7138,33.622,34.3932,59412400.0],["2021-07-21",34.3932,37.8334,34.393184661865234,37.8334,184279008.0],["2021-07-22",37.8334,39.4278,37.3481,38.4659,196619326.0],["2021-07-23",38.4659,39.0379,37.3914,37.7294,111786371.0],["2021-07-26",37.7294,38.7259,35.9443,37.2788,125220265.0],["2021-07-27",37.2788,39.7571,36.2649,36.4382,146572261.0],["2021-07-28",36.4382,37.0015,34.4018,35.823,103014144.0],["2021-07-29",35.823,37.998,35.82298278808594,37.9547,129508664.0],["2021-07-30",37.9547,38.8732,37.0361,37.4521,121701705.0],["2021-08-02",37.4521,40.4677,37.2614,39.7398,164261330.0],["2021-08-03",39.7398,40.329,38.1367,39.6444,114117720.0],["2021-08-04",39.6444,43.61323165893555,39.5578,43.6132,182694745.0],["2021-08-05",43.6132,45.3723,42.8247,44.4278,169223499.0],["2021-08-06",44.4278,45.6583,43.3273,43.9252,101575147.0],["2021-08-09",43.9252,43.9251823425293,41.2736,42.9113,99397586.0],["2021-08-10",42.9113,44.0898,41.4815,42.7207,95103840.0],["2021-08-11",42.7207,42.72068405151367,40.2424,40.8836,129833602.0],["2021-08-12",40.8836,41.4815,39.4278,41.3256,117044842.0],["2021-08-13",41.3256,41.3255500793457,39.8351,39.9477,84023952.0],["2021-08-16",39.9477,41.4729,39.0639,40.7276,95087269.0],["2021-08-17",40.7276,42.7207,40.7276,41.5682,111980998.0],["2021-08-18",41.5682,43.102,40.641,41.1176,113841900.0],["2021-08-19",41.1176,42.79,40.2944,42.4781,97688712.0],["2021-08-20",42.4781,42.8853,41.1609,42.4261,79795712.0],["2021-08-23",42.4261,44.1505,41.1609,43.6999,107938438.0],["2021-08-24",43.6999,46.2649,43.3446,43.9338,106194018.0],["2021-08-25",43.9338,48.0933,43.7605,47.348,152562650.0],["2021-08-26",47.348,48.0586,46.4728,46.9581,95254338.0],["2021-08-27",46.9581,51.1955,46.1955,49.7137,135860578.0],["2021-08-30",49.7137,54.0031,49.713706970214844,52.4173,151184041.0],["2021-08-31",52.4173,53.3879,50.8575,52.8593,104708161.0],["2021-09-01",52.8593,53.3792,47.5733,48.8298,148791731.0],["2021-09-02",48.8298,53.6392,48.82982635498047,53.6392,122835981.0],["2021-09-03",53.6392,54.3931,49.5837,50.7362,120952450.0],["2021-09-06",50.7362,51.0222,46.0136,48.2233,116234892.0],["2021-09-07",48.2233,49.9043,47.4,49.5491,75467463.0],["2021-09-08",49.5491,50.4676,47.2354,47.764,78984294.0],["2021-09-09",47.764,49.5924,47.3827,49.3151,67838603.0],["2021-09-10",49.3151,51.1088,48.1626,50.8229,86068251.0],["2021-09-13",50.8229,50.9355,47.6947,48.0586,91806026.0],["2021-09-14",48.0586,48.0586051940918,44.1938,45.0344,144757784.0],["2021-09-15",45.0344,46.4468,45.03436279296875,45.9356,76769768.0],["2021-09-16",45.9356,46.2649,42.89399719238281,42.894,121148105.0],["2021-09-17",42.894,44.1678,41.3255,42.8247,105337782.0],["2021-09-22",42.8247,43.7432,41.7675,42.5474,59198643.0],["2021-09-23",42.5474,44.6184,42.5041,42.634,74837270.0],["2021-09-24",42.634,45.147,41.7155,44.0638,99949819.0],["2021-09-27",44.0638,44.6184,41.9928,43.4572,84915665.0],["2021-09-28",43.4572,44.3585,42.5474,42.8593,51979485.0],["2021-09-29",42.8593,44.1678,42.0274,43.5526,63491448.0],["2021-09-30",43.5526,44.9217,42.816,44.1418,61067387.0],["2021-10-08",44.1418,45.9182,42.7034,43.7259,65026983.0],["2021-10-11",43.7259,45.4936,43.4139,44.6357,62287645.0],["2021-10-12",44.6357,45.8143,44.2545,45.6929,64760935.0],["2021-10-13",45.6929,48.0499,45.3377,47.5733,76562785.0],["2021-10-14",47.5733,48.7432,46.5768,47.1141,66499826.0],["2021-10-15",47.1141,48.7865,46.4555,48.4399,59510994.0],["2021-10-18",48.4399,49.1505,46.9668,48.3619,61553723.0],["2021-10-19",48.3619,48.5265,46.6895,46.6981,64260887.0],["2021-10-20",46.6981,48.5092,46.5682,47.2701,67707662.0],["2021-10-21",47.2701,47.53,46.2042,46.7328,44468170.0],["2021-10-22",46.7328,48.2926,46.5941,47.3307,44631757.0],["2021-10-25",47.3307,49.809,47.33070755004883,49.3931,82720978.0],["2021-10-26",49.3931,49.7224,48.0066,48.6305,62013196.0],["2021-10-27",48.6305,49.6357,48.3532,49.0031,61721104.0],["2021-10-28",49.0031,49.00313949584961,47.3134,48.0413,58023439.0],["2021-10-29",48.0413,49.7484,46.4555,49.5924,94340272.0],["2021-11-01",49.5924,49.59238815307617,47.1401,47.66,90260072.0],["2021-11-02",47.66,47.659996032714844,44.2978,44.4711,105406707.0],["2021-11-03",44.4711,45.2683,43.5786,44.6011,69876183.0],["2021-11-04",44.6011,46.4122,44.2805,45.6669,71351429.0],["2021-11-05",45.6669,45.7623,43.3273,43.3706,83971617.0],["2021-11-08",43.3706,44.1938,42.8247,43.6739,44207119.0],["2021-11-09",43.6739,45.121,43.5439,43.7432,50324286.0],["2021-11-10",43.7432,43.9339,41.4209,42.2008,89628210.0],["2021-11-11",42.2008,42.894,42.0015,42.3741,48393665.0],["2021-11-12",42.3741,43.2406,42.37406921386719,42.8767,42199315.0],["2021-11-15",42.8767,43.076,41.6115,41.8801,41278155.0],["2021-11-16",41.8801,42.2874,41.4382,42.1488,31482838.0],["2021-11-17",42.1488,43.5006,42.0274,43.5006,57916179.0],["2021-11-18",43.5006,43.5006,42.2961,42.816,35552196.0],["2021-11-19",42.816,43.0673,41.5942,42.4001,54485195.0],["2021-11-22",42.4001,42.9027,41.6808,42.6514,65493922.0],["2021-11-23",42.6514,42.651363372802734,41.7675,41.9235,54986569.0],["2021-11-24",41.9235,42.1574,39.7571,40.1904,99694852.0],["2021-11-25",40.1904,40.19037628173828,38.6479,38.9945,91948438.0],["2021-11-26",38.9945,39.4538,38.5613,38.9339,65200586.0],["2021-11-29",38.9339,38.93388366699219,38.0413,38.3793,65073478.0],["2021-11-30",38.3793,39.4278,38.379295349121094,38.9252,66451731.0],["2021-12-01",38.9252,39.9997,38.284,39.5665,77944271.0],["2021-12-02",39.5665,40.2424,39.0985,39.5665,52367391.0],["2021-12-03",39.5665,39.5665,37.1748,38.102,96698595.0],["2021-12-06",38.102,39.6011,38.102,38.5959,79292481.0],["2021-12-07",38.5959,39.2718,38.2146,38.9772,46291856.0],["2021-12-08",38.9772,40.8056,38.6479,40.251,92843118.0],["2021-12-09",40.251,40.719,39.7744,40.3464,59375971.0],["2021-12-10",40.3464,42.3567,40.0257,41.9668,93708191.0],["2021-12-13",41.9668,42.3047,41.0656,41.8108,62036148.0],["2021-12-14",41.8108,41.8368,40.3377,40.511,50237127.0],["2021-12-15",40.511,42.1834,40.1904,40.9616,52107411.0],["2021-12-16",40.9616,41.6202,40.6496,40.9009,30148818.0],["2021-12-17",40.9009,40.900943756103516,39.0119,39.0899,55630159.0],["2021-12-20",39.0899,39.08986282348633,38.18,38.258,40416410.0],["2021-12-21",38.258,38.9945,37.998,38.7866,27869874.0],["2021-12-22",38.7866,39.1332,38.4919,38.6046,21819061.0],["2021-12-23",38.6046,38.7346,37.9547,38.18,32426072.0],["2021-12-24",38.18,38.5353,35.745,35.7623,84498547.0],["2021-12-27",35.7623,35.7623291015625,34.0032,34.9651,76880138.0],["2021-12-28",34.9651,35.9616,34.5318,35.7623,58580161.0],["2021-12-29",35.7623,37.0102,35.4417,36.5769,66927741.0],["2021-12-30",36.5769,37.4261,36.2389,36.4816,58743922.0],["2021-12-31",36.4816,39.9304,36.48155975341797,38.9599,105094305.0],["2022-01-04",38.9599,39.5838,36.3949,36.8455,85532863.0],["2022-01-05",36.8455,37.1661,35.823,36.1609,50274292.0],["2022-01-06",36.1609,36.4729,35.0951,36.3083,50266189.0],["2022-01-07",36.3083,37.3654,35.537,36.4816,58840336.0],["2022-01-10",36.4816,36.8108,35.4677,36.2996,39507748.0],["2022-01-11",36.2996,36.6029,34.9998,35.355,38241236.0],["2022-01-12",35.355,36.8802,34.9651,36.8368,57811929.0],["2022-01-13",36.8368,36.8975,35.5977,35.6063,38847560.0],["2022-01-14",35.6063,36.3516,35.1817,35.8923,30841627.0],["2022-01-17",35.8923,36.9755,35.89230728149414,35.9963,37433361.0],["2022-01-18",35.9963,36.2216,35.355,35.771,31433962.0],["2022-01-19",35.771,35.77098846435547,35.0084,35.1038,30589067.0],["2022-01-20",35.1038,35.3637,34.4972,34.6618,31748400.0],["2022-01-21",34.6618,35.459,34.1246,34.6098,30570819.0],["2022-01-24",34.6098,35.615,34.0552,35.3897,32569723.0],["2022-01-25",35.3897,35.389713287353516,33.4487,33.6653,40331053.0],["2022-01-26",33.6653,35.0258,33.665287017822266,34.7051,34858247.0],["2022-01-27",34.7051,34.70513916015625,33.492,33.5266,31566361.0],["2022-01-28",33.5266,34.0379,31.5682,32.3655,43809196.0],["2022-02-07",32.3655,34.8611,32.3654670715332,34.5318,53027091.0],["2022-02-08",34.5318,34.6445,32.8767,33.5786,43051273.0],["2022-02-09",33.5786,34.0206,33.2493,33.7953,37657014.0],["2022-02-10",33.7953,34.3152,32.998,33.4313,38478513.0],["2022-02-11",33.4313,33.6566,32.7381,32.8421,29369301.0],["2022-02-14",32.8421,32.8767,31.8889,32.4521,42102327.0],["2022-02-15",32.4521,33.622,32.4001,33.4833,45549304.0],["2022-02-16",33.4833,33.9599,33.1714,33.284,28088569.0],["2022-02-17",33.284,34.6531,33.0154,34.3585,50262040.0],["2022-02-18",34.3585,34.358524322509766,33.6566,33.8473,33228891.0],["2022-02-21",33.8473,34.4972,33.5526,34.2892,28754603.0],["2022-02-22",34.2892,36.3256,33.8993,36.2303,89681026.0],["2022-02-23",36.2303,37.5041,36.1176,37.2355,73109021.0],["2022-02-24",37.2355,38.0847,36.0743,36.4989,76909976.0],["2022-02-25",36.4989,38.1193,36.3949,36.4729,53403601.0],["2022-02-28",36.4729,37.3134,36.4122,37.1748,41131742.0],["2022-03-01",37.1748,39.1245,37.17479705810547,37.5647,71320089.0],["2022-03-02",37.5647,38.4659,36.7415,38.1453,53387493.0],["2022-03-03",38.1453,38.4313,37.2701,37.4434,39651969.0],["2022-03-04",37.4434,37.8854,36.7415,37.0188,31617618.0],["2022-03-07",37.0188,37.6947,36.005,36.6115,38195813.0],["2022-03-08",36.6115,37.7467,36.4642,37.0795,52654436.0],["2022-03-09",37.0795,38.0847,35.5717,37.5647,73988643.0],["2022-03-10",37.5647,40.277,37.56473922729492,38.8732,114065563.0],["2022-03-11",38.8732,39.5405,38.0153,39.4711,71255726.0],["2022-03-14",39.4711,39.5838,38.1367,38.1453,47697378.0],["2022-03-15",38.1453,39.3932,37.0881,38.102,71685518.0],["2022-03-16",38.102,39.5665,37.0535,39.5145,77037470.0],["2022-03-17",39.5145,40.2944,38.5613,38.7086,76222489.0],["2022-03-18",38.7086,38.70858383178711,37.6514,38.388,35058900.0],["2022-03-21",38.388,39.1245,37.946,38.8039,39113859.0],["2022-03-22",38.8039,39.7311,38.1193,38.7346,53016960.0],["2022-03-23",38.7346,39.1505,38.0153,38.18,35219044.0],["2022-03-24",38.18,38.179988861083984,36.4902,36.7069,53585392.0],["2022-03-25",36.7069,37.2095,35.771,35.7797,37283678.0],["2022-03-28",35.7797,37.998,35.779659271240234,37.4348,65169146.0],["2022-03-29",37.4348,38.9425,37.2095,37.7814,50388818.0],["2022-03-30",37.7814,38.8212,37.2701,38.7259,49860329.0],["2022-03-31",38.7259,38.72591018676758,36.8368,36.9928,48463467.0],["2022-04-01",36.9928,38.2666,36.4209,37.5387,43151547.0],["2022-04-06",37.5387,37.53874588012695,35.537,35.875,57279084.0],["2022-04-07",35.875,36.4816,35.3551,35.8143,28678048.0],["2022-04-08",35.8143,35.8663,34.5578,35.4157,35202541.0],["2022-04-11",35.4157,35.415706634521484,33.7173,33.8819,38684388.0],["2022-04-12",33.8819,34.5318,33.622,34.3585,29651048.0],["2022-04-13",34.3585,34.8871,33.8819,34.0552,27214456.0],["2022-04-14",34.0552,34.6185,33.6913,34.0899,29187977.0],["2022-04-15",34.0899,34.3672,33.258,34.2199,28449923.0],["2022-04-18",34.2199,35.0778,33.7173,34.9218,30862097.0],["2022-04-19",34.9218,35.485,34.5752,34.6185,30198745.0],["2022-04-20",34.6185,34.61848831176758,33.7519,33.9512,24097078.0],["2022-04-21",33.9512,33.95124816894531,32.3048,32.4435,46527048.0],["2022-04-22",32.4435,32.7468,31.7849,31.9149,30152091.0],["2022-04-25",31.9149,31.91486930847168,30.4591,30.4764,46247326.0],["2022-04-26",30.4764,32.6688,30.47640037536621,31.6549,64205956.0],["2022-04-27",31.6549,34.6618,31.5249,34.5058,71438331.0],["2022-04-28",34.5058,35.3984,33.8126,34.4019,57806144.0],["2022-04-29",34.4019,35.9616,34.3585,35.615,58009163.0],["2022-05-05",35.615,36.1349,35.1904,35.2857,43597290.0],["2022-05-06",35.2857,35.28573226928711,34.0639,34.2979,28711423.0],["2022-05-09",34.2979,35.0258,33.8126,34.2459,26894796.0],["2022-05-10",34.2459,35.3551,33.6306,34.6791,40553120.0],["2022-05-11",34.6791,35.9443,34.2025,35.2511,50977631.0],["2022-05-12",35.2511,35.459,34.6618,34.8871,30566378.0],["2022-05-13",34.8871,35.6497,34.5838,34.9651,33968825.0],["2022-05-16",34.9651,35.4764,34.3152,34.4192,32790216.0],["2022-05-17",34.4192,36.6115,34.41918182373047,36.4816,73451287.0],["2022-05-18",36.4816,36.7069,35.8923,36.3256,43469553.0],["2022-05-19",36.3256,39.7138,35.6843,39.3585,114851937.0],["2022-05-20",39.3585,39.9824,38.9945,39.8611,80190646.0],["2022-05-23",39.8611,40.0344,38.8039,39.6444,55879061.0],["2022-05-24",39.6444,40.2684,38.8212,38.9599,56140690.0],["2022-05-25",38.9599,39.3845,38.5093,39.1419,41273016.0],["2022-05-26",39.1419,39.5578,38.5179,38.9859,38959385.0],["2022-05-27",38.9859,39.5058,38.388,38.7086,41464986.0],["2022-05-30",38.7086,39.2323,38.4361,38.728,34503957.0],["2022-05-31",38.728,40.2496,38.7280387878418,39.9753,69427855.0],["2022-06-01",39.9753,40.5592,39.1703,39.825,49203003.0],["2022-06-02",39.825,42.1692,39.824954986572266,41.9038,75690146.0],["2022-06-06",41.9038,44.6107,41.488,43.4872,84891839.0],["2022-06-07",43.4872,46.088,43.487220764160156,44.2745,111904964.0],["2022-06-08",44.2745,44.8495,43.4784,44.7257,68230911.0],["2022-06-09",44.7257,45.8934,44.3895,44.9645,64900863.0],["2022-06-10",44.9645,47.8129,44.2303,47.3529,95152239.0],["2022-06-13",47.3529,49.0956,46.7603,47.3972,93058455.0],["2022-06-14",47.3972,47.7687,45.283,47.4149,90780515.0],["2022-06-15",47.4149,48.1668,46.0437,46.433,67239849.0],["2022-06-16",46.433,48.2464,46.3091,47.4414,68657354.0],["2022-06-17",47.4414,48.7152,47.3264,48.211,85203813.0],["2022-06-20",48.211,49.5114,47.3087,47.9899,83908306.0],["2022-06-21",47.9899,48.2376,46.3357,47.1141,92624731.0],["2022-06-22",47.1141,48.9099,47.114105224609375,48.3437,71720201.0],["2022-06-23",48.3437,48.8479,47.123,48.8125,57579229.0],["2022-06-24",48.8125,51.6875,48.7418,51.2718,92254382.0],["2022-06-27",51.2718,51.4575,50.2191,50.9091,58619636.0],["2022-06-28",50.9091,52.696,50.5198,52.2094,54635417.0],["2022-06-29",52.2094,52.2271,50.0775,50.3606,73308323.0],["2022-06-30",50.3606,53.6602,50.3341,52.9525,83190524.0],["2022-07-01",52.9525,54.0229,52.0767,52.7756,57023900.0],["2022-07-04",52.7756,58.0567,52.77558517456055,58.0567,135514825.0],["2022-07-05",58.0567,60.0293,56.7917,59.932,131029971.0],["2022-07-06",59.932,59.93204116821289,57.0836,57.8355,80822264.0],["2022-07-07",57.8355,58.3663,55.7125,57.3225,80100118.0],["2022-07-08",57.3225,58.9678,56.0663,56.3759,66358650.0],["2022-07-11",56.3759,56.4025,52.6517,53.3417,106124435.0],["2022-07-12",53.3417,55.3144,52.8906,53.1825,79317048.0],["2022-07-13",53.1825,53.5629,50.7498,52.9613,91991059.0],["2022-07-14",52.9613,54.076,51.7494,53.1294,79351616.0],["2022-07-15",53.1294,54.7217,52.1475,52.811,75659430.0],["2022-07-18",52.811,53.4125,50.3075,51.9175,80304529.0],["2022-07-19",51.9175,52.4925,50.8737,51.1833,53549128.0],["2022-07-20",51.1833,52.0325,50.5287,50.7145,59047346.0],["2022-07-21",50.7145,51.0418,49.1841,49.2106,80788658.0],["2022-07-22",49.2106,49.9979,48.5383,49.6352,74097087.0],["2022-07-25",49.6352,49.635231018066406,47.4856,47.6095,74192143.0],["2022-07-26",47.6095,49.6264,47.60948181152344,48.0872,65961428.0],["2022-07-27",48.0872,49.0514,47.1583,49.0248,74827136.0],["2022-07-28",49.0248,49.7325,47.7068,47.8483,93677665.0],["2022-07-29",47.8483,48.8302,47.5918,47.6006,50421614.0],["2022-08-01",47.6006,47.8218,46.1057,47.3176,74998693.0],["2022-08-02",47.3176,47.31756591796875,44.9114,45.1857,80263888.0],["2022-08-03",45.1857,46.026,43.8499,43.9561,76704987.0],["2022-08-04",43.9561,45.2476,43.8853,44.5134,57868997.0],["2022-08-05",44.5134,45.3184,43.788,44.9645,66567852.0],["2022-08-08",44.9645,44.964515686035156,44.1241,44.7522,53912033.0],["2022-08-09",44.7522,46.6983,44.3099,46.1764,112359591.0],["2022-08-10",46.1764,46.3003,45.1149,45.4245,69000696.0],["2022-08-11",45.4245,46.1764,44.3276,46.0526,87704975.0],["2022-08-12",46.0526,46.05257797241211,45.1503,45.221,50253681.0],["2022-08-15",45.221,47.3264,44.7876,47.1583,105181886.0],["2022-08-16",47.1583,47.9368,46.4506,47.3795,108854797.0],["2022-08-17",47.3795,49.1222,47.0699,48.4764,96882571.0],["2022-08-18",48.4764,50.8118,48.47639846801758,50.5729,125413321.0],["2022-08-19",50.5729,54.8279,50.57291030883789,53.041,199479698.0],["2022-08-22",53.041,55.9513,53.04096221923828,54.1202,165985988.0],["2022-08-23",54.1202,55.4648,51.8202,52.236,156913352.0],["2022-08-24",52.236,53.501,51.2541,51.6875,110413229.0],["2022-08-25",51.6875,51.68751525878906,49.7768,50.8471,96584849.0],["2022-08-26",50.8471,51.4752,49.591,49.9183,71985288.0],["2022-08-29",49.9183,50.741,48.7418,50.2279,59730451.0],["2022-08-30",50.2279,50.2279167175293,48.8479,49.1487,48554095.0],["2022-08-31",49.1487,49.3433,46.318,46.778,90881991.0],["2022-09-01",46.778,47.3264,46.0526,46.7249,49754041.0],["2022-09-02",46.7249,47.1141,45.6457,46.1853,48120959.0],["2022-09-05",46.1853,47.1849,46.0614,46.3976,47199300.0],["2022-09-06",46.3976,50.5995,46.39757537841797,50.3075,120311127.0],["2022-09-07",50.3075,51.3248,49.5202,50.1483,91920391.0],["2022-09-08",50.1483,51.3071,49.8652,49.9802,62393719.0],["2022-09-09",49.9802,49.980228424072266,47.4856,48.2641,78047674.0],["2022-09-13",48.2641,49.5291,47.5299,48.6445,56642343.0],["2022-09-14",48.6445,48.644474029541016,47.123,47.5299,45955507.0],["2022-09-15",47.5299,47.751,44.938,45.3803,82063477.0],["2022-09-16",45.3803,45.3803,43.80567932128906,43.8057,62298217.0],["2022-09-19",43.8057,44.8672,43.7084,44.1153,43892797.0],["2022-09-20",44.1153,45.8668,44.11528778076172,44.4957,61372866.0],["2022-09-21",44.4957,44.9026,43.6199,44.3099,40031563.0],["2022-09-22",44.3099,44.30990219116211,42.638,43.4518,51798652.0],["2022-09-23",43.4518,44.6284,43.2484,43.6111,58210800.0],["2022-09-26",43.6111,44.2038,42.4257,43.0626,52608480.0],["2022-09-27",43.0626,43.788,42.4345,43.6288,50952921.0],["2022-09-28",43.6288,44.0357,41.4703,41.488,62084016.0],["2022-09-29",41.488,43.0184,41.488014221191406,42.4434,58791604.0],["2022-09-30",42.4434,42.5584,41.2315,41.5411,41899836.0],["2022-10-10",41.5411,42.6734,40.9838,41.1872,53044300.0],["2022-10-11",41.1872,42.5849,41.18724822998047,41.9657,52350875.0],["2022-10-12",41.9657,42.8503,40.5149,42.7795,71143368.0],["2022-10-13",42.7795,43.1776,41.8419,42.0188,63242703.0],["2022-10-14",42.0188,45.8668,42.018775939941406,44.5399,116383121.0],["2022-10-17",44.5399,44.53990173339844,42.9565,44.018,65471619.0],["2022-10-18",44.018,44.5399,43.5757,43.7968,45319512.0],["2022-10-19",43.7968,44.3276,42.7353,43.2838,49532705.0],["2022-10-20",43.2838,43.28376007080078,41.5942,41.7976,53128460.0],["2022-10-21",41.7976,42.5849,41.2757,41.5853,42799391.0],["2022-10-24",41.5853,42.178,40.0815,40.5326,54765444.0],["2022-10-25",40.5326,42.0365,40.2761,41.9038,57300216.0],["2022-10-26",41.9038,42.8592,41.3907,42.2222,62357925.0],["2022-10-27",42.2222,43.3191,41.5853,41.6472,59943247.0],["2022-10-28",41.6472,41.647239685058594,39.8073,39.9576,56152811.0],["2022-10-31",39.9576,39.957645416259766,38.2327,38.4804,67720270.0],["2022-11-01",38.4804,39.8692,38.480350494384766,39.8603,71834153.0],["2022-11-02",39.8603,40.5061,39.4357,40.2142,59768873.0],["2022-11-03",40.2142,40.8953,39.6746,40.1169,55869273.0],["2022-11-04",40.1169,42.5318,39.9753,42.1957,93329152.0],["2022-11-07",42.1957,42.5938,41.6915,41.9657,56344297.0],["2022-11-08",41.9657,42.3638,40.9219,41.4349,49667305.0],["2022-11-09",41.4349,41.4349365234375,40.2673,40.2938,48588087.0],["2022-11-10",40.2938,40.3203,39.48,39.8073,39766140.0],["2022-11-11",39.8073,41.2049,39.8072624206543,40.6034,50009262.0],["2022-11-14",40.6034,41.2315,39.5419,39.6657,51717461.0],["2022-11-15",39.6657,40.798,39.6303,40.5149,54308583.0],["2022-11-16",40.5149,40.7449,39.6303,39.8073,42010986.0],["2022-11-17",39.8073,39.8072624206543,38.56,39.0819,55201152.0],["2022-11-18",39.0819,39.6923,38.5688,38.8696,43024460.0],["2022-11-21",38.8696,39.3207,38.3742,38.9669,34898514.0],["2022-11-22",38.9669,38.96688461303711,37.9319,38.0292,43425026.0],["2022-11-23",38.0292,39.3473,37.87,39.1438,54109952.0],["2022-11-24",39.1438,39.418,38.79,38.843,30592304.0],["2022-11-25",38.843,38.843040466308594,37.8434,38.1088,35789972.0],["2022-11-28",38.1088,38.108821868896484,36.7465,37.923,34723823.0],["2022-11-29",37.923,38.5246,37.92304992675781,38.1707,36073889.0],["2022-11-30",38.1707,38.5157,37.8611,38.3211,34833947.0],["2022-12-01",38.3211,39.3561,38.32112503051758,38.8253,50590444.0],["2022-12-02",38.8253,39.25,37.9319,38.0469,56442932.0],["2022-12-05",38.0469,38.04689407348633,37.065,37.2684,63625585.0],["2022-12-06",37.2684,37.6311,36.3219,37.2773,61009002.0],["2022-12-07",37.2773,37.9054,36.8881,37.4631,49653842.0],["2022-12-08",37.4631,38.2504,37.0031,37.4011,48361392.0],["2022-12-09",37.4011,37.5073,36.8438,37.1446,41556103.0],["2022-12-12",37.1446,37.14459991455078,36.5608,36.6315,29608509.0],["2022-12-13",36.6315,36.9411,36.0919,36.1273,43702882.0],["2022-12-14",36.1273,36.4281,35.8354,36.0477,36373538.0],["2022-12-15",36.0477,36.7554,35.6938,36.6227,39955647.0],["2022-12-16",36.6227,36.6226806640625,35.4727,35.8177,41468875.0],["2022-12-19",35.8177,36.2158,35.4727,35.6142,29602102.0],["2022-12-20",35.6142,35.6585,34.8535,35.2869,32236287.0],["2022-12-21",35.2869,35.3577,34.4023,34.5881,33905787.0],["2022-12-22",34.5881,34.9419,33.5619,33.7477,56631135.0],["2022-12-23",33.7477,33.8804,33.3143,33.6062,31954977.0],["2022-12-26",33.6062,34.6412,33.0223,34.4908,50336619.0],["2022-12-27",34.4908,35.6054,34.3404,35.4462,50139397.0],["2022-12-28",35.4462,35.5258,34.6765,35.0039,42231333.0],["2022-12-29",35.0039,35.2515,34.2785,34.4023,32074693.0],["2022-12-30",34.4023,34.7827,34.12809371948242,34.1281,37061565.0],["2023-01-03",34.1281,34.3227,33.3496,34.2519,46467240.0],["2023-01-04",34.2519,34.4112,33.0843,33.1727,51454229.0],["2023-01-05",33.1727,34.3581,33.0843,34.1016,56616223.0],["2023-01-06",34.1016,36.5342,33.9777,35.8265,106110254.0],["2023-01-09",35.8265,35.9238,35.1719,35.4638,56262151.0],["2023-01-10",35.4638,35.9681,35.1189,35.3665,45019089.0],["2023-01-11",35.3665,35.5435,34.9154,35.0039,35476969.0],["2023-01-12",35.0039,35.6231,34.8623,35.0923,40937894.0],["2023-01-13",35.0923,35.34,34.6854,35.0658,36220136.0],["2023-01-16",35.0658,36.2688,34.8535,36.1096,65895486.0],["2023-01-17",36.1096,36.4192,35.7646,36.0654,38841645.0],["2023-01-18",36.0654,36.5342,35.8973,36.1804,39004789.0],["2023-01-19",36.1804,36.2335,35.6231,36.2158,36770320.0],["2023-01-20",36.2158,37.2419,36.215763092041016,37.0915,70436033.0],["2023-01-30",37.0915,38.0027,36.835,36.8969,79948297.0],["2023-01-31",36.8969,37.7284,36.8969,37.3392,61872516.0],["2023-02-01",37.3392,37.6754,36.8704,37.6311,67276645.0],["2023-02-02",37.6311,37.7638,36.9058,37.0119,72372215.0],["2023-02-03",37.0119,37.011905670166016,35.8442,36.2511,62691822.0],["2023-02-06",36.2511,36.25114440917969,35.8354,36.0477,34009829.0],["2023-02-07",36.0477,36.3131,35.9238,36.0212,33743728.0],["2023-02-08",36.0212,36.3308,35.9946,36.0742,34333692.0],["2023-02-09",36.0742,36.4369,35.7204,36.4104,42947761.0],["2023-02-10",36.4104,36.49,35.8265,35.9327,37201861.0],["2023-02-13",35.9327,36.0035,35.6496,35.7381,42306463.0],["2023-02-14",35.7381,36.1627,35.4815,35.6938,47898219.0],["2023-02-15",35.6938,36.3573,35.693843841552734,35.9504,57886670.0],["2023-02-16",35.9504,36.1185,34.8535,35.0392,64334700.0],["2023-02-17",35.0392,35.11,34.358089447021484,34.3581,47565830.0],["2023-02-20",34.3581,35.3312,34.0839,35.2781,44047778.0],["2023-02-21",35.2781,37.5515,35.1012,36.9588,124409921.0],["2023-02-22",36.9588,37.1534,36.5342,36.7819,56125619.0],["2023-02-23",36.7819,37.8081,36.7288,37.4454,84733105.0],["2023-02-24",37.4454,37.44536590576172,36.7731,36.9058,53311860.0],["2023-02-27",36.9058,37.0827,36.1892,36.4369,39632017.0],["2023-02-28",36.4369,37.5427,36.2335,37.065,66084300.0],["2023-03-01",37.065,37.3658,36.8438,37.0473,42590922.0],["2023-03-02",37.0473,37.3304,36.4546,36.4811,41832495.0],["2023-03-03",36.4811,36.7819,36.2246,36.4546,29932580.0],["2023-03-06",36.4546,37.4188,36.03,37.1977,72341614.0],["2023-03-07",37.1977,37.19767379760742,36.0919,36.1096,62690494.0],["2023-03-08",36.1096,36.3927,35.4108,35.6319,43007328.0],["2023-03-09",35.6319,35.7823,35.2958,35.3046,29126770.0],["2023-03-10",35.3046,35.30461883544922,34.5881,34.7031,32462306.0],["2023-03-13",34.7031,35.6496,34.5792,35.2427,36907014.0],["2023-03-14",35.2427,35.242698669433594,33.8273,34.5881,48172410.0],["2023-03-15",34.5881,35.4727,34.58808517456055,34.7031,34086983.0],["2023-03-16",34.7031,34.703086853027344,33.4646,33.5973,49526936.0],["2023-03-17",33.5973,33.9512,33.2346,33.615,37758636.0],["2023-03-20",33.615,34.3139,33.27,33.8627,34910007.0],["2023-03-21",33.8627,34.3139,33.5619,34.2431,29719170.0],["2023-03-22",34.2431,34.8092,34.075,34.2608,30390981.0],["2023-03-23",34.2608,34.260780334472656,33.7742,34.1192,29682823.0],["2023-03-24",34.1192,34.765,34.0927,34.5439,37890532.0],["2023-03-27",34.5439,34.9242,34.1812,34.65,32902869.0],["2023-03-28",34.65,34.6677,34.1192,34.1812,23202601.0],["2023-03-29",34.1812,34.7473,34.1458,34.2254,26075121.0],["2023-03-30",34.2254,34.3669,33.6858,34.3581,29603534.0],["2023-03-31",34.3581,34.7473,34.2342,34.42,27881185.0],["2023-04-03",34.42,34.9862,33.8892,34.8004,52390555.0],["2023-04-04",34.8004,34.8004,34.1458,34.4908,36268305.0],["2023-04-06",34.4908,34.5439,34.0131,34.3227,27892773.0],["2023-04-07",34.3227,34.65,33.9689,34.42,24860826.0],["2023-04-10",34.42,36.2511,34.420013427734375,35.8,88763058.0],["2023-04-11",35.8,36.1361,35.4904,35.8531,48745528.0],["2023-04-12",35.8531,35.8885,35.0304,35.3046,46286595.0],["2023-04-13",35.3046,35.6762,35.1012,35.1808,33707024.0],["2023-04-14",35.1808,35.8796,34.9419,35.455,35896669.0],["2023-04-17",35.455,35.9858,35.225,35.8796,40933435.0],["2023-04-18",35.8796,36.2246,35.7027,35.9769,40392187.0],["2023-04-19",35.9769,35.9769172668457,35.1719,35.3046,39413211.0],["2023-04-20",35.3046,35.5435,34.9685,35.11,33461835.0],["2023-04-21",35.11,35.4727,34.5704,34.6323,46810097.0],["2023-04-24",34.6323,34.7119,34.0042,34.3227,34800362.0],["2023-04-25",34.3227,35.1012,33.385,33.5708,59325386.0],["2023-04-26",33.5708,36.26,33.2612,35.6142,100608819.0],["2023-04-27",35.6142,35.6938,34.8358,35.1985,48048006.0],["2023-04-28",35.1985,35.455,34.8623,35.2338,35647710.0],["2023-05-04",35.2338,35.3488,34.4112,34.5173,39757776.0],["2023-05-05",34.5173,34.51731872558594,33.5266,33.8893,41377138.0],["2023-05-08",33.8893,34.4731,33.6327,34.1546,34116817.0],["2023-05-09",34.1546,34.2696,33.6593,33.8981,30783060.0],["2023-05-10",33.8981,34.6677,33.5531,34.42,39273828.0],["2023-05-11",34.42,34.7385,34.0662,34.1458,31456201.0],["2023-05-12",34.1458,34.3404,33.7743,33.8096,23080636.0],["2023-05-15",33.8096,34.7119,33.7742,34.6412,42876271.0],["2023-05-16",34.6412,35.0746,34.2785,34.4642,37386576.0],["2023-05-17",34.4642,34.7915,34.1546,34.2077,27722811.0],["2023-05-18",34.2077,34.3758,33.7742,33.9335,28978140.0],["2023-05-19",33.9335,33.9512,33.615,33.9512,19482814.0],["2023-05-22",33.9512,34.1812,33.8008,34.0662,21073802.0],["2023-05-23",34.0662,34.3581,33.9069,34.0131,22768552.0],["2023-05-24",34.0131,34.5969,33.7919,34.2254,38466909.0],["2023-05-25",34.2254,34.6589,33.8981,34.5616,48029573.0],["2023-05-26",34.5616,34.56155014038086,33.7123,33.9512,34471929.0],["2023-05-29",33.9512,34.0308,33.1019,33.3408,41853140.0],["2023-05-30",33.3408,33.5619,31.89,32.9339,54678946.0],["2023-05-31",32.9339,33.0853,32.2038,32.6924,34651061.0],["2023-06-01",32.6924,32.9607,32.2612,32.2708,26166853.0],["2023-06-02",32.2708,32.7212,32.1175,32.4912,25823541.0],["2023-06-05",32.4912,32.6349,31.8397,31.8492,28948738.0],["2023-06-06",31.8492,31.849239349365234,30.6228,30.7761,49202266.0],["2023-06-07",30.7761,31.0635,30.0192,30.1916,38033504.0],["2023-06-08",30.1916,30.527,30.0383,30.0479,28258296.0],["2023-06-09",30.0479,30.4887,29.7221,30.4887,39233367.0],["2023-06-12",30.4887,30.9007,29.8754,30.5845,35107419.0],["2023-06-13",30.5845,30.642,30.1341,30.4887,23259985.0],["2023-06-14",30.4887,30.8528,30.3641,30.4024,25401628.0],["2023-06-15",30.4024,31.993,30.1437,31.9834,70750621.0],["2023-06-16",31.9834,33.0182,31.5043,33.0182,66918021.0],["2023-06-19",33.0182,33.2002,32.4529,32.9607,35780972.0],["2023-06-20",32.9607,33.5069,32.8745,33.1044,30830980.0],["2023-06-21",33.1044,33.9189,32.7978,32.8266,41420098.0],["2023-06-26",32.8266,33.3152,32.1942,32.5583,30757737.0],["2023-06-27",32.5583,33.2961,32.55827713012695,32.8266,25210575.0],["2023-06-28",32.8266,33.3727,32.6924,32.9799,29475487.0],["2023-06-29",32.9799,33.229,32.6158,32.6253,22902601.0],["2023-06-30",32.6253,33.0948,32.3571,32.8745,24250880.0],["2023-07-03",32.8745,33.2194,32.7307,32.7882,28472330.0],["2023-07-04",32.7882,32.7978,31.9546,32.175,34882679.0],["2023-07-05",32.175,32.17501449584961,31.3031,31.4085,36121581.0],["2023-07-06",31.4085,31.5618,31.121,31.1881,19211017.0],["2023-07-07",31.1881,31.2073,30.824,30.8528,17597017.0],["2023-07-10",30.8528,33.2769,30.852752685546875,33.0948,90795819.0],["2023-07-11",33.0948,33.229,32.5774,32.702,30771820.0],["2023-07-12",32.702,33.7464,32.2996,33.2098,55579028.0],["2023-07-13",33.2098,33.7177,32.9415,33.3056,31509978.0],["2023-07-14",33.3056,33.3536,32.7691,32.8361,23971738.0],["2023-07-17",32.8361,33.1044,32.3187,32.5774,17968313.0],["2023-07-18",32.5774,32.8649,32.29,32.6062,15830368.0],["2023-07-19",32.6062,32.7787,32.1559,32.3858,13820728.0],["2023-07-20",32.3858,33.1523,32.385807037353516,32.4337,26403570.0],["2023-07-21",32.4337,32.5295,31.7726,32.1271,20071493.0],["2023-07-24",32.1271,32.2421,31.6959,31.8013,15116585.0],["2023-07-25",31.8013,33.0182,31.801328659057617,32.8457,33570023.0],["2023-07-26",32.8457,33.4589,32.7116,32.9511,23257974.0],["2023-07-27",32.9511,33.2002,32.5295,32.587,17348535.0],["2023-07-28",32.587,33.2098,32.2996,33.1619,30445414.0],["2023-07-31",33.1619,34.0147,33.16191864013672,33.344,38233332.0],["2023-08-01",33.344,33.526,32.9415,33.1332,20723425.0],["2023-08-02",33.1332,33.3823,32.8649,32.9128,16243558.0],["2023-08-03",32.9128,34.0913,32.91279220581055,33.9093,52258278.0],["2023-08-04",33.9093,34.5512,33.7751,34.0243,41418253.0],["2023-08-07",34.0243,34.1105,33.5931,33.7656,18887582.0],["2023-08-08",33.7656,34.0626,33.4398,33.6506,16465735.0],["2023-08-09",33.6506,33.756,33.3727,33.5739,12959865.0],["2023-08-10",33.5739,33.9189,33.4877,33.7272,15983999.0],["2023-08-11",33.7272,33.8039,33.2194,33.2577,19851111.0],["2023-08-14",33.2577,33.25773239135742,32.6637,32.9607,18416766.0],["2023-08-15",32.9607,32.999,31.533,31.8492,45544324.0],["2023-08-16",31.8492,32.0696,31.3893,31.4468,28695120.0],["2023-08-17",31.4468,31.5522,30.8719,31.4851,23971960.0],["2023-08-18",31.4851,31.6959,31.09229278564453,31.0923,17775242.0],["2023-08-21",31.0923,31.09229278564453,30.3353,30.3353,25499897.0],["2023-08-22",30.3353,30.8336,29.3389,30.182,38209580.0],["2023-08-23",30.182,30.182039260864258,29.2718,29.3197,25667180.0],["2023-08-24",29.3197,30.1725,29.3196964263916,29.9329,26306834.0],["2023-08-25",29.9329,30.4982,29.6551,30.2683,26507420.0],["2023-08-28",30.2683,32.4146,30.268274307250977,31.1019,47389273.0],["2023-08-29",31.1019,31.533,31.0348,31.3414,28355800.0],["2023-08-30",31.3414,31.5426,31.054,31.121,19131890.0],["2023-08-31",31.121,31.3702,30.737773895263672,30.7378,20619873.0],["2023-09-01",30.7378,31.1306,30.6707,30.8144,13445254.0],["2023-09-04",30.8144,31.0827,30.4887,31.0061,23846399.0],["2023-09-05",31.0061,31.4276,30.6228,31.1115,29423108.0],["2023-09-06",31.1115,31.1114559173584,30.4695,30.709,21708360.0],["2023-09-07",30.709,30.709026336669922,30.01915168762207,30.0192,20707777.0],["2023-09-08",30.0192,30.0287,29.703,29.77,12668243.0],["2023-09-11",29.77,30.3545,29.6359,30.1916,17086727.0],["2023-09-12",30.1916,30.5174,30.0575,30.297,13975096.0],["2023-09-13",30.297,30.4695,29.7509,29.8754,14879015.0],["2023-09-14",29.8754,30.0671,29.6742,29.7796,13780367.0],["2023-09-15",29.7796,30.0192,29.5113,29.5113,29035209.0],["2023-09-18",29.5113,29.7509,28.9939,29.703,22057151.0],["2023-09-19",29.703,29.702959060668945,29.1472,29.2814,17245430.0],["2023-09-20",29.2814,29.281368255615234,28.9364,29.0706,13713599.0],["2023-09-21",29.0706,29.070573806762695,28.4669,28.4861,23235032.0],["2023-09-22",28.4861,29.291,28.2466,29.2814,25252475.0],["2023-09-25",29.2814,29.7317,29.0035,29.6838,25458342.0],["2023-09-26",29.6838,29.9138,29.4922,29.703,18610219.0],["2023-09-27",29.703,31.0827,29.702959060668945,30.9007,50142449.0],["2023-09-28",30.9007,31.0252,30.6899,30.9102,24051892.0],["2023-10-09",30.9102,30.910240173339844,30.4695,30.5557,18413235.0],["2023-10-10",30.5557,30.7953,30.2587,30.2779,14528441.0],["2023-10-11",30.2779,30.7857,30.1054,30.297,15681241.0],["2023-10-12",30.297,30.7186,30.2491,30.5749,18045983.0],["2023-10-13",30.5749,30.57488441467285,29.8084,29.9617,18927881.0],["2023-10-16",29.9617,30.1341,29.2335,29.358,18656430.0],["2023-10-17",29.358,29.8946,29.2526,29.7604,15642630.0],["2023-10-18",29.7604,29.760448455810547,29.0418,29.2047,16450166.0],["2023-10-19",29.2047,29.204715728759766,28.5436,28.6107,21035801.0],["2023-10-20",28.6107,28.8981,28.352,28.6394,18612263.0],["2023-10-23",28.6394,28.639400482177734,27.1447,27.4513,28999621.0],["2023-10-24",27.4513,27.8537,27.3459,27.7579,18510836.0],["2023-10-25",27.7579,28.352,27.7196,27.7483,18475928.0],["2023-10-26",27.7483,27.74831199645996,25.6691,26.1386,59782621.0],["2023-10-27",26.1386,26.6848,25.5637,26.5315,47582689.0],["2023-10-30",26.5315,26.8668,26.1099,26.5698,33785055.0],["2023-10-31",26.5698,26.7614,25.9661,26.1578,31921177.0],["2023-11-01",26.1578,26.1769,25.6308,25.6499,30432896.0],["2023-11-02",25.6499,25.717,24.9217,24.9313,42174934.0],["2023-11-03",24.9313,25.5445,24.931324005126953,25.2188,31588096.0],["2023-11-06",25.2188,26.129,25.21877098083496,25.9278,42316397.0],["2023-11-07",25.9278,26.0236,25.6787,26.0045,21821639.0],["2023-11-08",26.0045,26.2153,25.7745,25.9086,27363714.0],["2023-11-09",25.9086,27.0968,25.832,26.7518,66049740.0],["2023-11-10",26.7518,26.751827239990234,25.9757,26.1099,33955894.0],["2023-11-13",26.1099,26.4452,26.0811,26.2823,19812077.0],["2023-11-14",26.2823,26.5889,25.9661,26.129,22727122.0],["2023-11-15",26.129,26.8668,26.1290225982666,26.5219,35620758.0],["2023-11-16",26.5219,26.5889,26.0428,26.062,25886974.0],["2023-11-17",26.062,26.1961,25.8607,26.1578,18217241.0],["2023-11-20",26.1578,26.2344,25.8224,26.062,18306593.0],["2023-11-21",26.062,26.2919,25.8416,25.8895,19755461.0],["2023-11-22",25.8895,25.8895,25.4104,25.42,20962169.0],["2023-11-23",25.42,25.5733,25.2571,25.4583,17579015.0],["2023-11-24",25.4583,25.458311080932617,25.1804,25.1996,16076823.0],["2023-11-27",25.1996,25.19960594177246,24.3852,24.6055,35519300.0],["2023-11-28",24.6055,24.7109,24.3948,24.5385,16406417.0],["2023-11-29",24.5385,24.538476943969727,23.8773,23.9348,30787007.0],["2023-11-30",23.9348,23.9923,23.3791,23.4749,35285312.0],["2023-12-01",23.4749,23.47492027282715,22.9,23.2929,34906112.0],["2023-12-04",23.2929,23.4941,23.0629,23.0821,21821155.0],["2023-12-05",23.0821,23.1779,22.4593,22.5072,31795816.0],["2023-12-06",22.5072,23.0917,22.3635,22.8425,34990696.0],["2023-12-07",22.8425,22.8425350189209,22.2772,22.488,25828819.0],["2023-12-08",22.488,22.7755,22.3251,22.6701,30678779.0],["2023-12-11",22.6701,22.718,21.9035,22.6317,38664028.0],["2023-12-12",22.6317,22.7563,22.4689,22.5742,19774554.0],["2023-12-13",22.5742,22.574249267578125,21.8652,21.8748,27035714.0],["2023-12-14",21.8748,22.3251,21.8652,21.9227,21199130.0],["2023-12-15",21.9227,22.4018,21.788557052612305,21.7886,34922828.0],["2023-12-18",21.7886,21.9419,21.367,21.5011,21542815.0],["2023-12-19",21.5011,21.9802,21.4149,21.7311,23246493.0],["2023-12-20",21.7311,21.9035,21.6161,21.6544,15061622.0],["2023-12-21",21.6544,22.6988,21.3765,22.3539,56822734.0],["2023-12-22",22.3539,23.0437,22.0952,22.6605,42951805.0],["2023-12-25",22.6605,22.8138,22.5263,22.7084,21296277.0],["2023-12-26",22.7084,22.8234,22.5263,22.7467,17172660.0],["2023-12-27",22.7467,22.8042,22.373,22.4689,24365703.0],["2023-12-28",22.4689,24.5768,22.3826,24.4235,88620519.0],["2023-12-29",24.4235,24.423498153686523,23.8773,23.9827,47283873.0],["2024-01-02",23.9827,24.0019,23.5324,23.6186,27762731.0],["2024-01-03",23.6186,24.0307,23.5228,23.8199,27706838.0],["2024-01-04",23.8199,23.8294,23.1875,23.2833,28679823.0],["2024-01-05",23.2833,23.8007,22.8617,22.9958,26914576.0],["2024-01-08",22.9958,23.4749,22.7276,22.9575,27817005.0],["2024-01-09",22.9575,24.0402,22.6988,23.5324,46077285.0],["2024-01-10",23.5324,24.3277,23.2929,23.8199,44243637.0],["2024-01-11",23.8199,24.2223,23.6857,24.1935,41718850.0],["2024-01-12",24.1935,25.4296,23.9923,24.9217,72130388.0],["2024-01-15",24.9217,25.2379,24.5768,24.6055,41345658.0],["2024-01-16",24.6055,25.0942,24.2606,24.9313,38412603.0],["2024-01-17",24.9313,24.931324005126953,24.2031,24.2031,28661475.0],["2024-01-18",24.2031,25.6212,23.954,25.5925,86622638.0],["2024-01-19",25.5925,25.8607,24.9217,24.9888,52319886.0],["2024-01-22",24.9888,25.4679,24.3948,24.8451,56291487.0],["2024-01-23",24.8451,25.8703,24.5097,25.1517,52210315.0],["2024-01-24",25.1517,25.3912,24.251,24.9026,53487847.0],["2024-01-25",24.9026,25.2188,24.2894,25.0559,57351958.0],["2024-01-26",25.0559,25.3433,24.7397,25.0271,36262934.0],["2024-01-29",25.0271,25.02713966369629,23.312,23.4558,60970145.0],["2024-01-30",23.4558,23.7049,22.9958,22.9958,38058487.0],["2024-01-31",22.9958,23.3216,22.3251,22.3251,37727927.0],["2024-02-01",22.3251,24.1456,22.32512664794922,23.6857,70447800.0],["2024-02-02",23.6857,23.839,22.2772,23.015,47003935.0],["2024-02-05",23.015,23.2833,22.0664,22.833,41874695.0],["2024-02-06",22.833,24.2127,22.7084,24.069,52344914.0],["2024-02-07",24.069,24.8259,23.8294,24.5385,52612772.0],["2024-02-08",24.5385,25.075,24.5193,24.893,43114784.0],["2024-02-19",24.893,25.1613,24.6439,24.9122,29912412.0],["2024-02-20",24.9122,24.912158966064453,24.3085,24.5768,26893988.0],["2024-02-21",24.5768,25.3912,24.2702,24.8834,39445045.0],["2024-02-22",24.8834,25.6308,24.8547,25.1325,30380748.0],["2024-02-23",25.1325,25.6595,24.9888,25.2092,33466658.0],["2024-02-26",25.2092,25.3146,24.8163,24.8547,29651793.0],["2024-02-27",24.8547,25.2092,24.6822,25.2092,30619677.0],["2024-02-28",25.2092,26.062,24.912158966064453,24.9122,52595255.0],["2024-02-29",24.9122,25.4487,24.8068,25.3912,36139151.0],["2024-03-01",25.3912,25.717,25.1038,25.6595,40262969.0],["2024-03-04",25.6595,26.445215225219727,25.535,26.4452,61054459.0],["2024-03-05",26.4452,26.445215225219727,25.7266,25.9182,44091557.0],["2024-03-06",25.9182,26.7997,25.602,26.3015,52977686.0],["2024-03-07",26.3015,26.30149269104004,25.4008,25.5829,45972942.0],["2024-03-08",25.5829,26.3015,25.4871,25.9661,44066322.0],["2024-03-11",25.9661,26.6177,25.8128,26.5123,67232638.0],["2024-03-12",26.5123,26.953,26.2536,26.8381,53813181.0],["2024-03-13",26.8381,26.838062286376953,26.3015,26.3877,32654455.0],["2024-03-14",26.3877,26.541,25.4775,25.5733,47366745.0],["2024-03-15",25.5733,25.6116,25.075,25.4104,28579619.0],["2024-03-18",25.4104,25.6979,25.4008,25.5925,32306781.0],["2024-03-19",25.5925,25.9086,25.20918846130371,25.2092,32293834.0],["2024-03-20",25.2092,25.5158,25.0846,25.2475,21993783.0],["2024-03-21",25.2475,25.3242,24.9409,24.9792,23208363.0],["2024-03-22",24.9792,24.979230880737305,24.3181,24.4522,28432985.0],["2024-03-25",24.4522,24.7109,24.2223,24.3181,17870491.0],["2024-03-26",24.3181,24.5193,24.0307,24.3948,23479087.0],["2024-03-27",24.3948,24.394752502441406,23.59947967529297,23.5995,25687388.0],["2024-03-28",23.5995,23.9923,23.5516,23.6666,20911154.0],["2024-03-29",23.6666,24.0211,23.66655158996582,23.8294,9742135.0],["2024-04-01",23.8294,24.3181,23.829439163208008,24.1361,34113692.0],["2024-04-02",24.1361,24.3181,23.9061,24.1935,25423026.0],["2024-04-03",24.1935,24.3373,23.9636,24.2798,24167422.0],["2024-04-08",24.2798,24.279773712158203,23.1204,23.1491,45385383.0],["2024-04-09",23.1491,23.5228,22.9671,23.4462,27027336.0],["2024-04-10",23.4462,23.44617462158203,22.8234,22.9863,20821163.0],["2024-04-11",22.9863,23.0246,22.6605,22.8138,16519765.0],["2024-04-12",22.8138,22.8425,22.191,22.3347,26323316.0],["2024-04-15",22.3347,22.785,22.2389,22.5838,22329320.0],["2024-04-16",22.5838,22.583829879760742,22.2389,22.2676,19694280.0],["2024-04-17",22.2676,22.947933197021484,22.267637252807617,22.9479,24434542.0],["2024-04-18",22.9479,23.0246,22.6126,22.8138,22246971.0],["2024-04-19",22.8138,22.81378936767578,21.9898,22.0664,31207684.0],["2024-04-22",22.0664,22.785,22.066425323486328,22.373,24894113.0],["2024-04-23",22.373,22.6892,21.846,21.9323,25002584.0],["2024-04-24",21.9323,21.9323,20.6483,20.9645,54202025.0],["2024-04-25",20.9645,20.964540481567383,20.3322,20.3609,51851760.0],["2024-04-26",20.3609,20.9166,20.2076,20.7729,47296627.0],["2024-04-29",20.7729,21.6448,20.725,21.549,46092371.0],["2024-04-30",21.549,21.7215,20.4376,20.7921,79900271.0],["2024-05-06",20.7921,21.3957,20.792072296142578,21.0987,51019488.0],["2024-05-07",21.0987,21.5011,20.9166,21.4436,39112680.0],["2024-05-08",21.4436,21.5394,21.252,21.367,28798559.0],["2024-05-09",21.367,22.1622,21.3478,21.8365,48007752.0],["2024-05-10",21.8365,21.846,21.3861,21.6448,25899290.0],["2024-05-13",21.6448,22.1143,21.5107,21.9227,40350484.0],["2024-05-14",21.9227,21.922698974609375,21.5873,21.6257,25769310.0],["2024-05-15",21.6257,21.8269,21.2041,21.3286,23820705.0],["2024-05-16",21.3286,21.5299,21.137,21.3191,22433032.0],["2024-05-17",21.3191,21.319059371948242,20.7058,20.9837,39163662.0],["2024-05-20",20.9837,21.2232,20.84,20.9262,26769509.0],["2024-05-21",20.9262,20.92621421813965,20.4663,20.5525,25698776.0],["2024-05-22",20.5525,22.6126,20.552532196044922,22.4209,142143944.0],["2024-05-23",22.4209,22.420942306518555,21.6832,21.9227,83605093.0],["2024-05-24",21.9227,22.3539,21.7981,21.8077,42799421.0],["2024-05-27",21.8077,21.807722091674805,20.9358,21.3765,37403649.0],["2024-05-28",21.3765,21.5586,20.9358,21.0604,30847679.0],["2024-05-29",21.0604,22.5838,21.06035614013672,22.0377,82801361.0],["2024-05-30",22.0377,22.9479,22.03767967224121,22.5551,70306501.0],["2024-05-31",22.5551,22.7084,22.04726219177246,22.0473,38445025.0],["2024-06-03",22.0473,22.3443,21.8173,22.1143,34667335.0],["2024-06-04",22.1143,22.1718,21.7981,22.1047,29205300.0],["2024-06-05",22.1047,22.1239,21.8077,21.8365,21703086.0],["2024-06-06",21.8365,22.1143,21.1083,21.2137,42161742.0],["2024-06-07",21.2137,21.367,20.6004,20.8687,32426641.0],["2024-06-11",20.8687,21.1274,20.5621,21.0604,20535837.0],["2024-06-12",21.0604,21.1178,20.7346,20.9645,19081389.0],["2024-06-13",20.9645,21.0316,20.61,20.725,21737405.0],["2024-06-14",20.725,20.97,20.28,20.97,26760862.0],["2024-06-17",20.97,20.99,20.46,20.88,19900547.0],["2024-06-18",20.88,21.09,20.66,20.84,19601940.0],["2024-06-19",20.84,20.84000015258789,20.3,20.55,24600251.0],["2024-06-20",20.55,20.549999237060547,20.09,20.32,23893284.0],["2024-06-21",20.32,21.21,20.31999969482422,20.92,54511248.0],["2024-06-24",20.92,20.920000076293945,20.36,20.36,29066836.0],["2024-06-25",20.36,20.44,19.54,19.69,30821082.0],["2024-06-26",19.69,19.92,19.21,19.89,20257774.0],["2024-06-27",19.89,19.889999389648438,19.35,19.45,16837448.0],["2024-06-28",19.45,19.58,19.05,19.11,22643317.0],["2024-07-01",19.11,19.23,18.59,18.84,22930509.0],["2024-07-02",18.84,18.84000015258789,18.27,18.28,26167648.0],["2024-07-03",18.28,18.45,17.68,17.92,31649126.0],["2024-07-04",17.92,17.97,17.3,17.38,35466904.0],["2024-07-05",17.38,17.38,17.3799991607666,17.38,0.0],["2024-07-08",17.38,17.59,16.63,16.73,38005015.0],["2024-07-09",16.73,16.78,16.24,16.42,41623283.0],["2024-07-10",16.42,17.04,15.79,16.78,52893242.0],["2024-07-11",16.78,17.79,16.780000686645508,17.25,37269810.0],["2024-07-12",17.25,17.6,17.12,17.37,26129561.0],["2024-07-15",17.37,17.59,17.2,17.51,21701147.0],["2024-07-16",17.51,18.11,17.29,18.08,33414270.0],["2024-07-17",18.08,18.52,18.059999465942383,18.06,32276206.0],["2024-07-18",18.06,18.1,17.65,17.98,23684867.0],["2024-07-19",17.98,18.41,17.77,18.31,24366038.0],["2024-07-22",18.31,18.59,18.19,18.45,18706639.0],["2024-07-23",18.45,18.53,17.98,17.99,17606345.0],["2024-07-24",17.99,18.08,17.45,17.5,21296014.0],["2024-07-25",17.5,18.08,17.46,17.68,24166214.0],["2024-07-26",17.68,17.9,17.49,17.81,14562352.0],["2024-07-29",17.81,17.9,17.56,17.57,13535050.0],["2024-07-30",17.57,17.71,17.42,17.57,12528658.0],["2024-07-31",17.57,18.27,17.25,18.13,28400040.0],["2024-08-01",18.13,18.25,17.85,17.89,15665017.0],["2024-08-02",17.89,18.01,17.77,17.85,14773810.0],["2024-08-05",17.85,18.81,17.77,18.27,42182820.0],["2024-08-06",18.27,19.13,18.270000457763672,18.83,38607820.0],["2024-08-07",18.83,19.18,18.63,19.07,27209364.0],["2024-08-08",19.07,19.24,18.82,18.95,16980600.0],["2024-08-09",18.95,19.05,18.63,18.67,14177654.0],["2024-08-12",18.67,19.12,18.61,18.67,11323800.0],["2024-08-13",18.67,18.83,18.38,18.57,12287666.0],["2024-08-14",18.57,19.45,18.5,18.87,46901116.0],["2024-08-15",18.87,20.19,18.4,19.8,55834156.0],["2024-08-16",19.8,19.96,19.15,19.18,38311889.0],["2024-08-19",19.18,19.22,18.82,18.93,22611452.0],["2024-08-20",18.93,19.06,18.4,18.61,23763156.0],["2024-08-21",18.61,19.05,18.43,18.75,19232370.0],["2024-08-22",18.75,18.86,18.21,18.24,17487854.0],["2024-08-23",18.24,18.5,18.08,18.32,11693791.0],["2024-08-26",18.32,18.82,18.08,18.19,17626432.0],["2024-08-27",18.19,18.48,17.77,18.02,22070848.0],["2024-08-28",18.02,18.25,17.85,18.04,13725910.0],["2024-08-29",18.04,18.98,17.86,18.83,31528332.0],["2024-08-30",18.83,19.42,18.57,19.01,32639535.0],["2024-09-02",19.01,19.19,18.2,18.21,22402390.0],["2024-09-03",18.21,19.18,18.06,19.0,35925795.0],["2024-09-04",19.0,19.52,18.93,19.2,27105993.0],["2024-09-05",19.2,19.43,19.01,19.37,21429839.0],["2024-09-06",19.37,19.39,19.07,19.11,12308330.0],["2024-09-09",19.11,19.35,18.85,18.96,15441522.0],["2024-09-10",18.96,19.19,18.61,18.69,17296056.0],["2024-09-11",18.69,19.2,18.52,19.01,18076834.0],["2024-09-12",19.01,19.73,18.88,18.89,25602379.0],["2024-09-13",18.89,19.0,18.56,18.6,16872402.0],["2024-09-18",18.6,18.66,18.29,18.31,13116573.0],["2024-09-19",18.31,18.97,18.18,18.56,23918938.0],["2024-09-20",18.56,18.56,17.58,17.81,43078300.0],["2024-09-23",17.81,17.83,17.39,17.43,18416794.0],["2024-09-24",17.43,18.18000030517578,17.39,18.18,40388107.0],["2024-09-25",18.18,19.02,18.18000030517578,18.34,38283138.0],["2024-09-26",18.34,19.440000534057617,18.21,19.44,45214600.0],["2024-09-27",19.44,20.8,19.440000534057617,20.76,38746961.0],["2024-09-30",20.76,22.84,20.760000228881836,22.83,95192328.0],["2024-10-08",22.83,25.11,22.829999923706055,24.38,112901856.0],["2024-10-09",24.38,24.3799991607666,21.94,21.94,80226023.0],["2024-10-10",21.94,22.34,21.06,21.53,51476362.0],["2024-10-11",21.53,21.530000686645508,20.3,20.63,36494658.0],["2024-10-14",20.63,21.05,20.5,20.92,39369694.0],["2024-10-15",20.92,21.19,20.46,20.85,41690892.0],["2024-10-16",20.85,21.0,20.36,20.77,30661134.0],["2024-10-17",20.77,21.03,20.01,20.03,39511042.0],["2024-10-18",20.03,20.99,19.7,20.43,51409593.0],["2024-10-21",20.43,22.23,20.43000030517578,21.65,82089988.0],["2024-10-22",21.65,22.65,21.11,22.32,69391469.0],["2024-10-23",22.32,24.55,22.15,24.55,151190045.0],["2024-10-24",24.55,26.5,24.549999237060547,25.15,228853484.0],["2024-10-25",25.15,27.670000076293945,25.149999618530273,27.67,136690254.0],["2024-10-28",27.67,29.36,27.670000076293945,28.8,260042497.0],["2024-10-29",28.8,31.68,28.799999237060547,29.31,223698839.0],["2024-10-30",29.31,30.24,28.0,28.88,149517525.0],["2024-10-31",28.88,31.29,28.8799991607666,30.75,158301228.0],["2024-11-01",30.75,30.79,29.2,29.73,99601756.0],["2024-11-04",29.73,31.2,29.44,30.4,76693837.0],["2024-11-05",30.4,31.1200008392334,29.4,31.12,117079938.0],["2024-11-06",31.12,32.05,29.76,29.91,112773589.0],["2024-11-07",29.91,29.90999984741211,27.8,29.5,103008927.0],["2024-11-08",29.5,30.77,29.5,30.09,81476251.0],["2024-11-11",30.09,30.75,29.55,30.23,64274128.0],["2024-11-12",30.23,30.62,29.3,29.63,59398951.0],["2024-11-13",29.63,29.99,29.04,29.8,61771584.0],["2024-11-14",29.8,29.99,28.84,28.9,51015918.0],["2024-11-15",28.9,29.25,26.51,26.55,105016808.0],["2024-11-18",26.55,27.5,26.1,26.74,65616660.0],["2024-11-19",26.74,27.7,26.58,27.41,44720234.0],["2024-11-20",27.41,27.5,26.7,27.0,36052733.0],["2024-11-21",27.0,28.59,26.76,27.15,78111601.0],["2024-11-22",27.15,27.149999618530273,25.989999771118164,25.99,51060622.0],["2024-11-25",25.99,26.55,25.67,25.99,43580579.0],["2024-11-26",25.99,27.5,25.989999771118164,26.31,49421792.0],["2024-11-27",26.31,27.16,25.96,27.01,40692751.0],["2024-11-28",27.01,27.76,26.8,27.02,38268189.0],["2024-11-29",27.02,27.94,26.92,27.45,41586594.0],["2024-12-02",27.45,27.55,26.4,27.54,38279155.0],["2024-12-03",27.54,28.1,27.540000915527344,28.0,44923115.0],["2024-12-04",28.0,28.23,26.66,26.86,57784627.0],["2024-12-05",26.86,27.21,26.69,27.17,30635833.0],["2024-12-06",27.17,27.170000076293945,25.28,26.01,84956154.0],["2024-12-09",26.01,26.010000228881836,25.5,25.74,36360958.0],["2024-12-10",25.74,26.49,25.2,25.26,54681136.0],["2024-12-11",25.26,25.5,24.81,25.26,33601756.0],["2024-12-12",25.26,25.6,25.06,25.25,34789496.0],["2024-12-13",25.25,25.25,24.0,24.07,61625457.0],["2024-12-16",24.07,24.25,23.31,23.59,40694830.0],["2024-12-17",23.59,23.81,23.46,23.5,25548067.0],["2024-12-18",23.5,23.73,23.37,23.47,20331092.0],["2024-12-19",23.47,23.469999313354492,22.9,23.13,34293697.0],["2024-12-20",23.13,23.29,22.43,22.66,49821285.0],["2024-12-23",22.66,23.59,22.44,22.91,59534971.0],["2024-12-24",22.91,24.26,22.90999984741211,23.86,73926404.0],["2024-12-25",23.86,24.42,23.43,23.74,55030605.0],["2024-12-26",23.74,23.739999771118164,22.35,22.39,84287852.0],["2024-12-27",22.39,22.53,21.92,22.05,53733922.0],["2024-12-30",22.05,22.8,21.7,22.6,67346118.0],["2024-12-31",22.6,23.09,22.09,22.11,49817357.0],["2025-01-02",22.11,22.7,21.82,22.09,47984144.0],["2025-01-03",22.09,22.6,21.21,21.29,45690644.0],["2025-01-06",21.29,21.85,20.95,21.14,61262298.0],["2025-01-07",21.14,21.4,20.91,21.12,30549663.0],["2025-01-08",21.12,21.38,20.71,21.15,37006071.0],["2025-01-09",21.15,21.59,20.76,20.9,36123358.0],["2025-01-10",20.9,21.02,20.049999237060547,20.05,35299600.0],["2025-01-13",20.05,20.42,19.82,20.18,30810627.0],["2025-01-14",20.18,20.82,20.05,20.71,34184829.0],["2025-01-15",20.71,22.37,20.26,21.54,103234046.0],["2025-01-16",21.54,22.06,21.35,21.72,58248815.0],["2025-01-17",21.72,22.1,21.2,21.72,37974279.0],["2025-01-20",21.72,21.87,21.07,21.17,48894756.0],["2025-01-21",21.17,21.31,20.05,20.19,62853548.0],["2025-01-22",20.19,20.190000534057617,19.5,19.98,45540044.0],["2025-01-23",19.98,20.53,19.799999237060547,19.8,46936873.0],["2025-01-24",19.8,20.88,19.71,20.71,66939229.0],["2025-01-27",20.71,20.98,20.45,20.46,34447721.0],["2025-02-05",20.46,21.14,20.32,20.58,40507782.0],["2025-02-06",20.58,21.08,20.12,21.08,43688679.0],["2025-02-07",21.08,23.07,21.079999923706055,22.74,109697814.0],["2025-02-10",22.74,22.739999771118164,21.68,22.12,75523824.0],["2025-02-11",22.12,22.24,21.18,21.39,56120465.0],["2025-02-12",21.39,21.770000457763672,21.25,21.77,41230226.0],["2025-02-13",21.77,21.88,21.4,21.43,34502743.0],["2025-02-14",21.43,21.8,21.28,21.47,35671367.0],["2025-02-17",21.47,21.88,21.03,21.78,51990246.0],["2025-02-18",21.78,21.780000686645508,20.8,20.9,52676015.0],["2025-02-19",20.9,21.53,20.7,21.19,53264240.0],["2025-02-20",21.19,21.190000534057617,20.46,20.49,50611633.0],["2025-02-21",20.49,20.7,20.38,20.58,50496309.0],["2025-02-24",20.58,21.22,20.4,20.8,50739172.0],["2025-02-25",20.8,21.75,20.53,21.42,92215180.0],["2025-02-26",21.42,22.13,21.25,22.07,84740956.0],["2025-02-27",22.07,22.06999969482422,21.27,21.56,50787721.0],["2025-02-28",21.56,21.75,21.07,21.09,46377080.0],["2025-03-03",21.09,21.85,21.09,21.31,56747827.0],["2025-03-04",21.31,21.36,20.8,21.28,38225921.0],["2025-03-05",21.28,21.280000686645508,20.33,20.64,55498614.0],["2025-03-06",20.64,21.68,20.639999389648438,21.33,62619178.0],["2025-03-07",21.33,21.92,20.85,21.42,55355223.0],["2025-03-10",21.42,21.97,21.420000076293945,21.77,50775987.0],["2025-03-11",21.77,22.07,21.21,22.07,46835246.0],["2025-03-12",22.07,22.09,21.45,21.45,48139680.0],["2025-03-13",21.45,21.52,20.88,21.02,32752747.0],["2025-03-14",21.02,21.98,21.020000457763672,21.63,72565955.0],["2025-03-17",21.63,22.18,21.6,21.66,38803290.0],["2025-03-18",21.66,21.78,21.4,21.49,38491028.0],["2025-03-19",21.49,21.5,21.07,21.12,42832590.0],["2025-03-20",21.12,21.23,20.91,21.0,31276700.0],["2025-03-21",21.0,21.25,20.75,20.79,37555848.0],["2025-03-24",20.79,20.88,20.2,20.51,34098850.0],["2025-03-25",20.51,20.77,20.36,20.5,30587113.0],["2025-03-26",20.5,21.03,20.42,20.81,44918350.0],["2025-03-27",20.81,20.809999465942383,20.27,20.32,37535392.0],["2025-03-28",20.32,20.52,19.97,19.98,32447124.0],["2025-03-31",19.98,19.979999542236328,19.08,19.13,51117821.0],["2025-04-01",19.13,19.32,18.94,19.18,29165985.0],["2025-04-02",19.18,19.2,18.87,18.89,25413274.0],["2025-04-03",18.89,19.09,18.52,18.62,29590998.0],["2025-04-07",18.62,18.6200008392334,16.76,16.76,60650744.0],["2025-04-08",16.76,17.16,16.69,17.01,57109339.0],["2025-04-09",17.01,17.200000762939453,16.48,17.2,55845970.0],["2025-04-10",17.2,17.85,17.200000762939453,17.47,46571649.0],["2025-04-11",17.47,17.48,17.25,17.31,33503185.0],["2025-04-14",17.31,17.87,17.309999465942383,17.4,47663175.0],["2025-04-15",17.4,17.48,17.14,17.25,26062183.0],["2025-04-16",17.25,17.450000762939453,16.85,17.45,31076737.0],["2025-04-17",17.45,17.450000762939453,17.16,17.27,22137949.0],["2025-04-18",17.27,17.270000457763672,16.85,16.93,25442542.0],["2025-04-21",16.93,17.05,16.76,17.01,20803187.0],["2025-04-22",17.01,17.18,16.82,16.91,22216400.0],["2025-04-23",16.91,17.26,16.90999984741211,17.01,23299436.0],["2025-04-24",17.01,17.11,16.79,16.8,22209228.0],["2025-04-25",16.8,16.86,16.63,16.66,31057166.0],["2025-04-28",16.66,16.83,16.48,16.6,26651288.0],["2025-04-29",16.6,16.74,16.29,16.31,28708835.0],["2025-04-30",16.31,16.45,16.05,16.31,34545821.0],["2025-05-06",16.31,16.63,16.309999465942383,16.63,32730339.0],["2025-05-07",16.63,16.9,16.52,16.7,29053280.0],["2025-05-08",16.7,16.94,16.58,16.9,29437053.0],["2025-05-09",16.9,16.93,16.47,16.5,26948752.0],["2025-05-12",16.5,17.1,16.5,17.06,46871772.0],["2025-05-13",17.06,18.77,17.059999465942383,18.35,161401211.0],["2025-05-14",18.35,18.350000381469727,17.62,17.79,97408093.0],["2025-05-15",17.79,17.790000915527344,17.17,17.2,52042975.0],["2025-05-16",17.2,17.44,17.1,17.22,34305124.0],["2025-05-19",17.22,17.219999313354492,16.87,16.98,31652035.0],["2025-05-20",16.98,17.18,16.78,17.15,30745405.0],["2025-05-21",17.15,17.25,17.01,17.18,26663220.0],["2025-05-22",17.18,17.18000030517578,16.92,16.99,18590761.0],["2025-05-23",16.99,17.14,16.84,16.84,25376013.0],["2025-05-26",16.84,17.39,16.8,17.13,31628489.0],["2025-05-27",17.13,17.13,16.89,16.95,18396961.0],["2025-05-28",16.95,17.04,16.84,16.88,16192838.0],["2025-05-29",16.88,17.05,16.84,17.0,20130350.0],["2025-05-30",17.0,17.0,16.2,16.29,56598580.0],["2025-06-03",16.29,16.290000915527344,16.06,16.19,26056415.0],["2025-06-04",16.19,16.35,16.190000534057617,16.31,22341847.0],["2025-06-05",16.31,16.34,16.17,16.23,23795676.0],["2025-06-06",16.23,16.29,16.05,16.09,35448923.0],["2025-06-09",16.09,16.33,15.95,16.27,35572214.0],["2025-06-10",16.27,16.34,15.91,15.96,38850825.0],["2025-06-11",15.96,16.45,15.93,16.14,43925145.0],["2025-06-12",16.14,16.139999389648438,15.88,16.0,39714642.0],["2025-06-13",16.0,16.0,15.64,15.93,56320844.0],["2025-06-16",15.93,15.930000305175781,15.56,15.66,49746875.0],["2025-06-17",15.66,15.71,15.48,15.59,28162375.0],["2025-06-18",15.59,15.62,15.37,15.39,31221217.0],["2025-06-19",15.39,15.45,14.97,14.98,41989768.0],["2025-06-20",14.98,15.65,14.979999542236328,15.23,60413426.0],["2025-06-23",15.23,15.229999542236328,14.89,15.06,41606202.0],["2025-06-24",15.06,15.5,15.03,15.48,52552681.0],["2025-06-25",15.48,15.670000076293945,15.29,15.67,52856800.0],["2025-06-26",15.67,16.36,15.65,15.67,90370682.0],["2025-06-27",15.67,16.04,15.53,15.65,59361586.0],["2025-06-30",15.65,17.0,15.649999618530273,16.75,162979039.0],["2025-07-01",16.75,16.75,16.11,16.18,71033309.0],["2025-07-02",16.18,17.8,16.18000030517578,17.8,196579461.0],["2025-07-03",17.8,18.47,17.43,18.32,213515007.0],["2025-07-04",18.32,18.78,17.86,18.36,134906844.0],["2025-07-07",18.36,18.56,17.9,18.2,69362257.0],["2025-07-08",18.2,20.020000457763672,18.18,20.02,145148665.0],["2025-07-09",20.02,20.87,19.84,20.27,185737197.0],["2025-07-10",20.27,21.64,20.03,20.81,199511741.0],["2025-07-11",20.81,20.9,20.26,20.39,125595980.0],["2025-07-14",20.39,21.03,20.32,20.63,120638995.0],["2025-07-15",20.63,20.91,20.03,20.16,117980586.0],["2025-07-16",20.16,20.84,19.51,20.63,135805205.0],["2025-07-17",20.63,21.11,20.15,20.79,131708134.0],["2025-07-18",20.79,21.49,20.31,20.36,96259574.0],["2025-07-21",20.36,20.8,20.17,20.53,74915643.0],["2025-07-22",20.53,22.0,20.38,21.67,163908704.0],["2025-07-23",21.67,22.87,21.01,21.18,185971337.0],["2025-07-24",21.18,22.15,20.65,21.87,137975580.0],["2025-07-25",21.87,21.8700008392334,21.05,21.13,90614046.0],["2025-07-28",21.13,21.1299991607666,20.41,20.6,77917229.0],["2025-07-29",20.6,21.35,20.6,21.31,87934086.0],["2025-07-30",21.31,22.6,21.18,21.85,139415852.0],["2025-07-31",21.85,21.850000381469727,20.01,20.43,152609797.0],["2025-08-01",20.43,21.35,20.0,20.58,105181603.0],["2025-08-04",20.58,20.579999923706055,19.65,20.07,79770689.0],["2025-08-05",20.07,20.58,19.96,20.55,60041303.0],["2025-08-06",20.55,20.65,20.28,20.42,49031257.0],["2025-08-07",20.42,20.5,19.96,20.14,58049947.0],["2025-08-08",20.14,20.54,19.94,20.15,61672440.0],["2025-08-11",20.15,21.04,20.149999618530273,20.88,82702424.0],["2025-08-12",20.88,20.8799991607666,20.14,20.36,70251910.0],["2025-08-13",20.36,20.42,20.1,20.18,60454416.0],["2025-08-14",20.18,20.18000030517578,19.51,19.56,83068215.0],["2025-08-15",19.56,21.17,19.42,20.81,152272725.0],["2025-08-18",20.81,21.08,20.66,20.79,112507533.0],["2025-08-19",20.79,21.06,20.56,20.61,72755277.0],["2025-08-20",20.61,21.3,20.18,20.77,109344330.0],["2025-08-21",20.77,21.11,20.54,20.66,96854771.0],["2025-08-22",20.66,21.13,20.44,21.03,100560534.0],["2025-08-25",21.03,22.0,21.030000686645508,21.57,141000590.0],["2025-08-26",21.57,22.06,21.25,21.32,87098064.0],["2025-08-27",21.32,21.9,20.84,20.9,93069820.0],["2025-08-28",20.9,22.0,20.7,21.53,119309501.0],["2025-08-29",21.53,22.25,21.32,22.03,132668049.0],["2025-09-01",22.03,22.79,21.22,22.58,152739419.0],["2025-09-02",22.58,23.2,21.69,21.9,152864147.0],["2025-09-03",21.9,22.39,21.53,21.98,112293188.0],["2025-09-04",21.98,23.5,21.979999542236328,22.97,216959229.0],["2025-09-05",22.97,24.5,22.77,24.39,213351980.0],["2025-09-08",24.39,24.41,23.5,24.08,162742564.0],["2025-09-09",24.08,24.14,23.37,23.68,104400522.0],["2025-09-10",23.68,23.68000030517578,22.08,22.26,134808658.0],["2025-09-11",22.26,22.49,22.02,22.44,77331823.0],["2025-09-12",22.44,22.64,22.06,22.23,77103703.0],["2025-09-15",22.23,22.59,22.05,22.16,71212381.0],["2025-09-16",22.16,23.0,22.15999984741211,22.39,70764837.0],["2025-09-17",22.39,23.29,22.389999389648438,22.99,115380524.0],["2025-09-18",22.99,23.07,21.85,22.1,105601065.0],["2025-09-19",22.1,22.29,21.8,21.83,54696345.0],["2025-09-22",21.83,21.83,21.03,21.28,62231319.0],["2025-09-23",21.28,21.36,20.31,20.77,70445301.0],["2025-09-24",20.77,21.79,20.51,21.74,77342550.0],["2025-09-25",21.74,22.42,21.5,21.97,84740926.0],["2025-09-26",21.97,22.17,21.68,21.74,43430517.0],["2025-09-29",21.74,22.25,21.5,21.89,57040505.0],["2025-09-30",21.89,22.49,21.57,22.29,65274779.0],["2025-10-09",22.29,22.98,22.02,22.7,75636236.0],["2025-10-10",22.7,22.9,21.67,21.79,72023559.0],["2025-10-13",21.79,21.97,20.63,21.9,74152725.0],["2025-10-14",21.9,23.99,21.83,23.12,199901597.0],["2025-10-15",23.12,24.9,23.01,24.37,178451951.0],["2025-10-16",24.37,24.99,23.9,24.84,128977581.0],["2025-10-17",24.84,25.24,23.5,23.6,117676386.0],["2025-10-20",23.6,23.98,22.85,23.03,71314424.0],["2025-10-21",23.03,23.56,22.67,23.08,67917210.0],["2025-10-22",23.08,23.079999923706055,22.38,22.47,51036604.0],["2025-10-23",22.47,22.95,21.61,22.87,76118032.0],["2025-10-24",22.87,23.04,22.0,22.21,111289575.0],["2025-10-27",22.21,23.42,22.209999084472656,22.93,112597657.0],["2025-10-28",22.93,23.37,22.52,22.61,66617537.0],["2025-10-29",22.61,24.8700008392334,22.4,24.87,183210400.0],["2025-10-30",24.87,25.68,24.61,24.78,167128226.0],["2025-10-31",24.78,26.02,24.57,24.78,105448271.0],["2025-11-03",24.78,25.46,24.51,25.21,118603906.0],["2025-11-04",25.21,25.27,24.06,24.3,87189102.0],["2025-11-05",24.3,25.1,23.6,24.4,109622631.0],["2025-11-06",24.4,25.5,24.08,24.96,127007874.0],["2025-11-07",24.96,27.46,24.75,26.65,306178029.0],["2025-11-10",26.65,27.67,26.41,27.16,230594152.0],["2025-11-11",27.16,27.75,26.55,26.72,142180595.0],["2025-11-12",26.72,26.719999313354492,24.05,25.1,229430468.0],["2025-11-13",25.1,26.3,25.09,25.62,162522265.0],["2025-11-14",25.62,27.2,24.84,25.76,146806654.0],["2025-11-17",25.76,25.760000228881836,24.59,25.22,108617823.0],["2025-11-18",25.22,25.68,24.63,24.88,62532238.0],["2025-11-19",24.88,25.96,24.2,25.91,114984333.0],["2025-11-20",25.91,25.90999984741211,24.4,24.59,101943597.0],["2025-11-21",24.59,24.59000015258789,22.9,22.97,85843854.0],["2025-11-24",22.97,23.3,22.22,22.72,63164414.0],["2025-11-25",22.72,23.19,22.71,22.73,54218947.0],["2025-11-26",22.73,23.65,22.729999542236328,22.86,54052495.0],["2025-11-27",22.86,23.69,22.74,23.0,65401132.0],["2025-11-28",23.0,23.27,22.56,22.88,45939802.0],["2025-12-01",22.88,23.65,22.75,23.32,70064404.0],["2025-12-02",23.32,23.31999969482422,22.29,22.35,67267103.0],["2025-12-03",22.35,22.45,21.73,22.02,47392858.0],["2025-12-04",22.02,22.020000457763672,21.6,21.72,36648391.0],["2025-12-05",21.72,21.94,21.56,21.84,39193551.0],["2025-12-08",21.84,21.94,21.54,21.89,49017277.0],["2025-12-09",21.89,22.7,21.41,22.68,120124975.0],["2025-12-10",22.68,22.68000030517578,21.56,22.0,99070261.0],["2025-12-11",22.0,22.04,21.23,21.26,63744352.0],["2025-12-12",21.26,21.75,21.05,21.62,54352738.0],["2025-12-15",21.62,22.04,21.36,21.74,57180697.0],["2025-12-16",21.74,21.88,20.799999237060547,20.8,62844754.0],["2025-12-17",20.8,21.25,20.799999237060547,21.18,65552496.0],["2025-12-18",21.18,21.2,20.75,20.76,44104407.0],["2025-12-19",20.76,21.21,20.68,20.8,58217546.0],["2025-12-22",20.8,21.08,20.75,20.84,50457556.0],["2025-12-23",20.84,21.13,20.42,20.86,63904378.0],["2025-12-24",20.86,21.09,20.49,21.04,51248103.0],["2025-12-25",21.04,21.42,20.78,21.38,59406312.0],["2025-12-26",21.38,22.3,21.3799991607666,21.8,103553893.0],["2025-12-29",21.8,22.12,21.47,21.51,62258900.0],["2025-12-30",21.51,21.510000228881836,20.95,21.01,64275795.0],["2025-12-31",21.01,21.04,20.5,20.52,54150453.0],["2026-01-05",20.52,21.12,20.520000457763672,21.11,64867222.0],["2026-01-06",21.11,21.63,21.0,21.59,71351669.0],["2026-01-07",21.59,22.0,21.38,21.65,65022064.0],["2026-01-08",21.65,21.9,21.26,21.66,76938950.0],["2026-01-09",21.66,21.65999984741211,20.7,20.83,157342481.0],["2026-01-12",20.83,21.59,20.52,21.27,121943348.0],["2026-01-13",21.27,21.270000457763672,20.38,20.45,120993682.0],["2026-01-14",20.45,21.05,20.33,20.57,110864727.0],["2026-01-15",20.57,20.65,19.88,20.02,97305891.0],["2026-01-16",20.02,20.32,19.9,20.02,70378983.0],["2026-01-19",20.02,20.020000457763672,18.88,19.27,99396586.0],["2026-01-20",19.27,19.44,18.5,18.59,91503966.0],["2026-01-21",18.59,18.69,18.3,18.49,52780389.0],["2026-01-22",18.49,19.16,18.46,18.82,76904810.0],["2026-01-23",18.82,20.5,18.81999969482422,20.28,187635144.0],["2026-01-26",20.28,20.5,19.55,19.6,101083414.0],["2026-01-27",19.6,19.78,18.75,19.5,92994656.0],["2026-01-28",19.5,19.59,18.88,19.02,88527480.0],["2026-01-29",19.02,19.44,18.81,19.06,73383555.0],["2026-01-30",19.06,19.059999465942383,18.01,18.2,93786610.0],["2026-02-02",18.2,18.58,17.79,17.84,56452282.0],["2026-02-03",17.84,18.69,17.84000015258789,18.66,81040885.0],["2026-02-04",18.66,19.58,18.6,19.56,128378622.0],["2026-02-05",19.56,19.559999465942383,18.3,18.37,104996215.0],["2026-02-06",18.37,18.81,18.02,18.57,60267308.0],["2026-02-09",18.57,19.49,18.56999969482422,19.08,97431034.0],["2026-02-10",19.08,19.18,18.79,18.85,49363887.0],["2026-02-11",18.85,18.96,18.64,18.67,33688038.0],["2026-02-12",18.67,18.73,18.41,18.42,37580046.0],["2026-02-13",18.42,18.420000076293945,18.0,18.01,54526794.0],["2026-02-24",18.01,18.36,18.010000228881836,18.16,39867050.0],["2026-02-25",18.16,18.16,18.15999984741211,18.16,0.0],["2026-02-26",18.16,18.16,18.15999984741211,18.16,0.0],["2026-02-27",18.16,18.16,18.15999984741211,18.16,0.0],["2026-03-02",18.16,18.16,18.15999984741211,18.16,0.0],["2026-03-03",18.16,18.16,18.15999984741211,18.16,0.0],["2026-03-04",18.16,18.16,18.15999984741211,18.16,0.0],["2026-03-05",18.16,18.16,18.15999984741211,18.16,0.0],["2026-03-06",18.16,18.16,18.15999984741211,18.16,0.0],["2026-03-09",18.16,18.16,18.15999984741211,18.16,0.0],["2026-03-10",18.16,18.16,18.15999984741211,18.16,0.0],["2026-03-11",18.16,19.15,18.15999984741211,18.62,162512375.0],["2026-03-12",18.62,19.87,18.0,19.55,187955752.0],["2026-03-13",19.55,19.74,19.1,19.32,111005932.0],["2026-03-16",19.32,19.43,18.7,18.79,78191053.0],["2026-03-17",18.79,19.27,18.36,18.44,76600284.0],["2026-03-18",18.44,18.58,18.12,18.35,50134411.0],["2026-03-19",18.35,18.36,18.0,18.1,51643765.0],["2026-03-20",18.1,18.99,18.03,18.46,87184513.0],["2026-03-23",18.46,18.64,17.93,17.94,79911148.0],["2026-03-24",17.94,18.26,17.02,17.42,90310935.0],["2026-03-25",17.42,17.59,17.21,17.45,51355433.0],["2026-03-26",17.45,17.450000762939453,16.71,16.76,65064117.0],["2026-03-27",16.76,17.15,16.46,16.98,46224599.0],["2026-03-30",16.98,17.05,16.46,16.75,39026223.0],["2026-03-31",16.75,16.85,16.48,16.52,33302675.0],["2026-04-01",16.52,16.86,16.48,16.69,36289447.0],["2026-04-02",16.69,16.8,16.07,16.21,51730269.0],["2026-04-03",16.21,16.209999084472656,15.6,15.61,47569548.0],["2026-04-07",15.61,15.74,15.49,15.64,26562967.0],["2026-04-08",15.64,16.4,15.640000343322754,16.4,54829815.0],["2026-04-09",16.4,16.399999618530273,15.96,16.02,33332746.0],["2026-04-10",16.02,16.49,16.020000457763672,16.29,36534486.0],["2026-04-13",16.29,17.92,16.18,17.57,146997012.0],["2026-04-14",17.57,17.79,17.4,17.62,100428111.0],["2026-04-15",17.62,17.68,17.29,17.34,52133933.0],["2026-04-16",17.34,17.98,17.34000015258789,17.59,66446662.0],["2026-04-17",17.59,17.65,17.32,17.61,44699258.0],["2026-04-20",17.61,18.71,17.6,18.24,102863376.0],["2026-04-21",18.24,18.79,18.2,18.24,73226655.0],["2026-04-22",18.24,18.57,17.88,18.47,68038972.0],["2026-04-23",18.47,18.83,18.09,18.33,78106156.0],["2026-04-24",18.33,18.329999923706055,17.79,17.85,61548697.0],["2026-04-27",17.85,17.9,17.52,17.62,47139329.0],["2026-04-28",17.62,17.72,17.13,17.23,48414829.0],["2026-04-29",17.23,17.46,16.81,17.33,53082884.0],["2026-04-30",17.33,17.72,17.1,17.37,59071215.0],["2026-05-06",17.37,17.52,17.19,17.36,56652581.0],["2026-05-07",17.36,17.88,17.360000610351562,17.49,83390089.0],["2026-05-08",17.49,17.489999771118164,17.06,17.22,61125579.0],["2026-05-11",17.22,17.45,17.11,17.22,63156535.0],["2026-05-12",17.22,17.4,16.7,16.99,72911719.0],["2026-05-13",16.99,17.28,16.82,17.21,54257466.0],["2026-05-14",17.21,17.84,16.91,16.94,87390244.0],["2026-05-15",16.94,16.940000534057617,16.1,16.25,86166547.0],["2026-05-18",16.25,16.25,15.91,16.07,43988501.0],["2026-05-19",16.07,16.18,15.81,16.11,45061741.0],["2026-05-20",16.11,16.47,15.83,16.15,54038696.0],["2026-05-21",16.15,16.44,15.57,15.59,52994273.0],["2026-05-22",15.59,16.100000381469727,15.42,16.1,50473565.0],["2026-05-25",16.1,16.100000381469727,15.44,15.6,54988560.0],["2026-05-26",15.6,15.600000381469727,15.14,15.3,46336617.0],["2026-05-27",15.3,15.87,15.16,15.33,62344464.0],["2026-05-28",15.33,15.329999923706055,14.85,15.13,47786829.0],["2026-05-29",15.13,15.23,14.76,14.77,51798810.0],["2026-06-01",14.77,14.88,14.5,14.53,40342011.0],["2026-06-02",14.53,14.6,13.96,14.11,50409125.0],["2026-06-03",14.11,14.24,13.94,13.98,38328816.0],["2026-06-04",13.98,14.16,13.77,13.89,45222865.0],["2026-06-05",13.89,13.92,13.5,13.6,45916677.0],["2026-06-08",13.6,13.600000381469727,12.81,12.89,53767425.0],["2026-06-09",12.89,13.19,12.69,13.17,46453834.0],["2026-06-10",13.17,14.16,12.69,13.97,77968850.0],["2026-06-11",13.97,14.33,13.5,14.2,101906357.0],["2026-06-12",14.2,14.32,13.699999809265137,13.7,91921668.0],["2026-06-15",13.7,13.699999809265137,13.42,13.57,53743811.0],["2026-06-16",13.57,13.74,13.31,13.51,51814293.0],["2026-06-17",13.51,13.53,13.12,13.18,48849406.0],["2026-06-18",13.18,13.180000305175781,12.82,12.85,50334167.0],["2026-06-22",12.85,13.04,12.4,13.0,80523860.0],["2026-06-23",13.0,13.1,12.35,12.36,61273004.0],["2026-06-24",12.36,12.42,12.03,12.24,53442855.0],["2026-06-25",12.24,12.48,12.07,12.25,58444910.0],["2026-06-26",12.25,12.77,11.95,11.96,84241081.0],["2026-06-29",11.96,12.16,11.65,12.03,65491807.0],["2026-06-30",12.03,12.31,11.89,12.11,55174106.0],["2026-07-01",12.11,12.77,11.84,12.54,85744466.0],["2026-07-02",12.54,12.59,12.06,12.09,63150559.0],["2026-07-03",12.09,12.17,11.69,11.8,65789821.0],["2026-07-06",11.8,12.02,11.61,11.64,56446413.0],["2026-07-07",11.64,11.74,11.41,11.45,44588907.0],["2026-07-08",11.45,11.61,11.11,11.12,48113044.0],["2026-07-09",11.12,11.2,10.85,11.09,51160383.0],["2026-07-10",11.09,11.68,11.09000015258789,11.36,75258713.0],["2026-07-13",11.36,11.359999656677246,10.67,10.68,63491105.0],["2026-07-14",10.68,10.78,10.52,10.68,41176681.0],["2026-07-15",10.68,11.0,10.51,10.8,54881946.0],["2026-07-16",10.8,10.92,10.61,10.72,38966425.0],["2026-07-17",10.72,10.85,10.42,10.48,54648206.0],["2026-07-20",10.48,10.67,10.32,10.6,51460268.0],["2026-07-21",10.6,10.74,10.52,10.72,54148245.0],["2026-07-22",10.72,11.14,10.56,11.09,69774621.0],["2026-07-23",11.09,11.64,10.98,11.6,70702543.0],["2026-07-24",11.6,11.62,11.12,11.14,41189984.0],["2026-07-27",11.14,11.24,11.08,11.17,43135162.0],["2026-07-28",11.17,11.31,11.01,11.19,33362500.0],["2026-07-29",11.19,11.64,11.13,11.54,64975940.0],["2026-07-30",11.54,12.19,11.41,11.69,74891774.0],["2026-07-31",11.69,11.79,11.52,11.68,47754105.0],["2026-08-03",11.68,12.850000381469727,11.680000305175781,12.85,124565816.0],["2026-08-04",12.85,13.0,12.68,12.84,106326458.0],["2026-08-05",12.84,12.98,12.45,12.79,78755152.0],["2026-08-06",12.79,12.789999961853027,12.12,12.31,85326270.0],["2026-08-07",12.31,13.4,12.3100004196167,13.08,151996191.0],["2026-08-10",13.08,13.079999923706055,12.65,12.71,90407726.0],["2026-08-11",12.71,13.05,12.5,12.84,70986326.0],["2026-08-12",12.84,13.65,12.7,13.49,130508665.0],["2026-08-13",13.49,13.489999771118164,12.86,12.89,104058841.0],["2026-08-14",12.89,13.0,12.67,12.8,55237095.0],["2026-08-17",12.8,13.26,12.800000190734863,12.91,63727142.0],["2026-08-18",12.91,12.99,12.66,12.78,51861804.0],["2026-08-19",12.78,12.779999732971191,12.27,12.3,48981707.0],["2026-08-20",12.3,12.45,12.24,12.32,30126924.0],["2026-08-21",12.32,12.63,12.26,12.43,45863393.0],["2026-08-24",12.43,12.55,11.99,12.12,41750087.0],["2026-08-25",12.12,12.12,11.9,12.01,29390837.0],["2026-08-26",12.01,12.19,12.0,12.01,29920877.0],["2026-08-27",12.01,12.010000228881836,11.69,11.9,35336066.0],["2026-08-28",11.9,12.03,11.82,11.96,33614772.0],["2026-08-31",11.96,11.960000038146973,11.45,11.59,43236945.0],["2026-09-01",11.59,11.93,11.5,11.82,39646827.0],["2026-09-02",11.82,11.819999694824219,11.35,11.36,38831519.0],["2026-09-03",11.36,11.49,11.23,11.28,21152489.0],["2026-09-04",11.28,11.58,11.279999732971191,11.39,35196493.0],["2026-09-07",11.39,11.69,11.33,11.67,34208632.0],["2026-09-08",11.67,11.97,11.63,11.86,43156891.0],["2026-09-09",11.86,12.11,11.67,11.71,30949633.0],["2026-09-10",11.71,11.710000038146973,11.49,11.5,22210217.0],["2026-09-11",11.5,11.5,10.98,11.05,38892869.0],["2026-09-14",11.05,11.4,10.97,11.27,31070060.0]]}