{"t":"600845.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",3.2991,3.4257,3.2990715503692627,3.2991,4433581.0],["2010-08-23",3.2991,3.3636,3.2990715503692627,3.3234,2537251.0],["2010-08-24",3.3234,3.3575,3.2991,3.3283,4628979.0],["2010-08-25",3.3283,3.3295,3.2565,3.2626,3927434.0],["2010-08-26",3.2626,3.293,3.2504,3.2626,2059613.0],["2010-08-27",3.2626,3.3222,3.2565,3.3198,7464634.0],["2010-08-30",3.3198,3.4147,3.2991,3.4074,12190956.0],["2010-08-31",3.4074,3.4281,3.3575,3.4038,5918131.0],["2010-09-01",3.4038,3.4208,3.3064,3.3563,5974764.0],["2010-09-02",3.3563,3.4293,3.3539,3.4257,5888862.0],["2010-09-03",3.4257,3.4792,3.4086,3.4464,4866643.0],["2010-09-06",3.4464,3.5255,3.3965,3.4342,5845753.0],["2010-09-07",3.4342,3.4817,3.4025,3.4208,7279305.0],["2010-09-08",3.4208,3.4488,3.4013,3.4391,4442026.0],["2010-09-09",3.4391,3.5182,3.4196,3.4403,8001009.0],["2010-09-10",3.4403,3.4512,3.3259,3.3843,5379315.0],["2010-09-13",3.3843,3.5425,3.3831,3.4902,9921200.0],["2010-09-14",3.4902,3.517,3.4719,3.4914,7728709.0],["2010-09-15",3.4914,3.6582,3.4914159774780273,3.5279,12918535.0],["2010-09-16",3.5279,3.5815,3.3843,3.4622,6919574.0],["2010-09-17",3.4622,3.4853,3.3721,3.4123,3178126.0],["2010-09-20",3.4123,3.4598,3.3088,3.31,3362810.0],["2010-09-21",3.31,3.3478,3.2759,3.2991,1967363.0],["2010-09-27",3.2991,3.3405,3.2881,3.3332,5549105.0],["2010-09-28",3.3332,3.333157539367676,3.2443,3.2552,2812767.0],["2010-09-29",3.2552,3.2747,3.2017,3.2151,3375121.0],["2010-09-30",3.2151,3.274724006652832,3.2150731086730957,3.2747,2428934.0],["2010-10-08",3.2747,3.3478,3.274724006652832,3.3356,4389190.0],["2010-10-11",3.3356,3.3599,3.293,3.3234,5328283.0],["2010-10-12",3.3234,3.4622,3.2893,3.4208,6726842.0],["2010-10-13",3.4208,3.4208083152770996,3.3173,3.3928,6190816.0],["2010-10-14",3.3928,3.3928091526031494,3.2991,3.3015,5249578.0],["2010-10-15",3.3015,3.3465,3.2759,3.2893,4925785.0],["2010-10-18",3.2893,3.3283,3.1591,3.1639,7973200.0],["2010-10-19",3.1639,3.2845,3.163943290710449,3.2382,8365882.0],["2010-10-20",3.2382,3.3064,3.1907,3.3027,10468755.0],["2010-10-21",3.3027,3.3161,3.2601,3.3015,4985619.0],["2010-10-22",3.3015,3.4086,3.2674,3.3599,11396723.0],["2010-10-25",3.3599,3.6399,3.35994029045105,3.4646,16883519.0],["2010-10-26",3.4646,3.5292,3.3819,3.4099,9621830.0],["2010-10-27",3.4099,3.5012,3.4086,3.4305,6838175.0],["2010-10-28",3.4305,3.4805,3.3904,3.4585,5871184.0],["2010-10-29",3.4585,3.5657,3.4452,3.461,9382377.0],["2010-11-01",3.461,3.7069,3.4609813690185547,3.6545,18926339.0],["2010-11-02",3.6545,3.7738,3.6071,3.6886,14443926.0],["2010-11-03",3.6886,3.713,3.5657,3.5669,9450492.0],["2010-11-04",3.5669,3.6472,3.56689190864563,3.6253,6798068.0],["2010-11-05",3.6253,3.7069,3.5912,3.6083,9908765.0],["2010-11-08",3.6083,3.7105,3.608283042907715,3.6594,11020485.0],["2010-11-09",3.6594,4.0258,3.6594126224517822,4.0064,53210973.0],["2010-11-10",4.0064,4.006363391876221,3.7872,3.8238,26091440.0],["2010-11-11",3.8238,3.8798,3.7312,3.7385,18671641.0],["2010-11-12",3.7385,3.8347,3.4305,3.4659,17855973.0],["2010-11-15",3.4659,3.5705,3.4086,3.5632,9823336.0],["2010-11-16",3.5632,3.5632407665252686,3.3502,3.4099,8846008.0],["2010-11-17",3.4099,3.4671,3.3539,3.3879,5342958.0],["2010-11-18",3.3879,3.4549,3.3417,3.4172,4795396.0],["2010-11-19",3.4172,3.5279,3.417156457901001,3.5255,10243738.0],["2010-11-22",3.5255,3.713,3.5255017280578613,3.6156,12497571.0],["2010-11-23",3.6156,3.646,3.4573,3.5194,6767812.0],["2010-11-24",3.5194,3.5778,3.4902,3.5681,6158304.0],["2010-11-25",3.5681,3.6765,3.5645,3.6107,8566812.0],["2010-11-26",3.6107,3.610718250274658,3.4585,3.5304,6418561.0],["2010-11-29",3.5304,3.5535,3.4841,3.5279,3748850.0],["2010-11-30",3.5279,3.6278,3.4196,3.4634,6169285.0],["2010-12-01",3.4634,3.4902,3.422,3.4549,3299981.0],["2010-12-02",3.4549,3.4999,3.4464,3.4585,3664956.0],["2010-12-03",3.4585,3.4792,3.3612,3.3782,4888982.0],["2010-12-06",3.3782,3.3965,3.3088,3.3283,3790362.0],["2010-12-07",3.3283,3.3721,3.2723,3.3599,3041170.0],["2010-12-08",3.3599,3.3867,3.2869,3.3137,4085283.0],["2010-12-09",3.3137,3.3356,3.2881,3.2954,3078562.0],["2010-12-10",3.2954,3.4062,3.2954185009002686,3.3758,6882956.0],["2010-12-13",3.3758,3.4427,3.3417,3.4245,9095312.0],["2010-12-14",3.4245,3.6107,3.4244601726531982,3.5267,16260117.0],["2010-12-15",3.5267,3.5778,3.4744,3.4975,6580207.0],["2010-12-16",3.4975,3.5547,3.4756,3.5352,6296658.0],["2010-12-17",3.5352,3.5523,3.4829,3.5085,3372633.0],["2010-12-20",3.5085,3.5218,3.3319,3.4062,5917884.0],["2010-12-21",3.4062,3.4305,3.349,3.4147,3186016.0],["2010-12-22",3.4147,3.4208,3.3575,3.3733,4283443.0],["2010-12-23",3.3733,3.3782,3.3076,3.3088,2934066.0],["2010-12-24",3.3088,3.3417,3.2857,3.3112,2403771.0],["2010-12-27",3.3112,3.3478,3.2248,3.2248,2543057.0],["2010-12-28",3.2248,3.2443,3.125,3.1603,2919199.0],["2010-12-29",3.1603,3.2078,3.1055,3.2017,1889673.0],["2010-12-30",3.2017,3.209,3.1652,3.17,2067818.0],["2010-12-31",3.17,3.2224,3.170029878616333,3.2175,1734964.0],["2011-01-04",3.2175,3.2528,3.2078,3.2443,2250302.0],["2011-01-05",3.2443,3.2674,3.226,3.2431,2217873.0],["2011-01-06",3.2431,3.2601,3.226,3.237,2011823.0],["2011-01-07",3.237,3.254,3.1871,3.2394,2913557.0],["2011-01-10",3.2394,3.2601,3.1725,3.1773,1794818.0],["2011-01-11",3.1773,3.1834,3.1079,3.1469,1615570.0],["2011-01-12",3.1469,3.1956,3.1396,3.153,1957171.0],["2011-01-13",3.153,3.4683,3.152987003326416,3.3758,36945872.0],["2011-01-14",3.3758,3.375765323638916,3.1652,3.1676,13935099.0],["2011-01-17",3.1676,3.167595386505127,2.9899,2.9947,8271117.0],["2011-01-18",2.9947,3.0191,2.9704,3.0179,3024651.0],["2011-01-19",3.0179,3.0982,2.9899,3.0848,5014045.0],["2011-01-20",3.0848,3.0848135948181152,2.8779,2.9144,5275399.0],["2011-01-21",2.9144,2.9643,2.8973,2.9326,2866466.0],["2011-01-24",2.9326,2.9521,2.8633,2.8657,2033936.0],["2011-01-25",2.8657,2.873,2.8012,2.8401,1597103.0],["2011-01-26",2.8401,2.8839,2.8231,2.8827,2306504.0],["2011-01-27",2.8827,2.9436,2.8219,2.9412,3045914.0],["2011-01-28",2.9412,2.946,2.9156,2.9448,1827638.0],["2011-01-31",2.9448,2.9643,2.9168,2.957,2693427.0],["2011-02-01",2.957,3.0106,2.9473,2.9935,3648361.0],["2011-02-09",2.9935,3.0544,2.9363,2.9789,2775765.0],["2011-02-10",2.9789,3.237,2.978902816772461,3.0909,15453052.0],["2011-02-11",3.0909,3.0909013748168945,3.0191,3.0666,6409287.0],["2011-02-14",3.0666,3.1323,3.0568,3.114,6466962.0],["2011-02-15",3.114,3.2017,3.1043,3.1506,9278132.0],["2011-02-16",3.1506,3.198,3.1165,3.1676,5333506.0],["2011-02-17",3.1676,3.1944,3.0982,3.1384,5603455.0],["2011-02-18",3.1384,3.1384,3.0678,3.0836,3630244.0],["2011-02-21",3.0836,3.1274,3.0507,3.1189,4592677.0],["2011-02-22",3.1189,3.1347,3.0373,3.0459,4430791.0],["2011-02-23",3.0459,3.086,3.0386,3.0799,2646487.0],["2011-02-24",3.0799,3.1226,3.058,3.1128,3107564.0],["2011-02-25",3.1128,3.2139,3.1128129959106445,3.1566,10186707.0],["2011-02-28",3.1566,3.1652,3.1116,3.1506,6617256.0],["2011-03-01",3.1506,3.1761,3.1043,3.1274,7099981.0],["2011-03-02",3.1274,3.127422332763672,3.0434,3.0726,6780061.0],["2011-03-03",3.0726,3.0982,3.0592,3.0958,6740811.0],["2011-03-04",3.0958,3.1104,3.0799,3.1031,3639155.0],["2011-03-07",3.1031,3.1372,3.0678,3.1359,5188318.0],["2011-03-08",3.1359,3.1615,3.1116,3.153,5313093.0],["2011-03-09",3.153,3.1603,3.1165,3.142,4323420.0],["2011-03-10",3.142,3.2017,3.1408,3.1773,9676482.0],["2011-03-11",3.1773,3.1871,3.125,3.1274,5029242.0],["2011-03-14",3.1274,3.1518,3.1067,3.1481,3775734.0],["2011-03-15",3.1481,3.1481175422668457,3.0532,3.1152,4746303.0],["2011-03-16",3.1152,3.1725,3.0909,3.1518,4334929.0],["2011-03-17",3.1518,3.1517696380615234,3.0812,3.1104,3463382.0],["2011-03-18",3.1104,3.2479,3.1103789806365967,3.2443,15921656.0],["2011-03-21",3.2443,3.2857,3.1786,3.1944,8613348.0],["2011-03-22",3.1944,3.2504,3.1786,3.1944,5772573.0],["2011-03-23",3.1944,3.2017,3.1627,3.1992,4899038.0],["2011-03-24",3.1992,3.2248,3.1846,3.2175,4990842.0],["2011-03-25",3.2175,3.2406,3.1907,3.1992,5255102.0],["2011-03-28",3.1992,3.2199,3.1676,3.1761,6035723.0],["2011-03-29",3.1761,3.176116704940796,3.1055,3.1116,4339144.0],["2011-03-30",3.1116,3.1286,3.0799,3.0812,2775793.0],["2011-03-31",3.0812,3.0994,3.0678,3.0714,2173606.0],["2011-04-01",3.0714,3.098205089569092,3.0678,3.0982,1511962.0],["2011-04-06",3.0982,3.1165,3.0775,3.1043,1779012.0],["2011-04-07",3.1043,3.1408,3.0714,3.1347,2693071.0],["2011-04-08",3.1347,3.153,3.1152,3.1445,3038044.0],["2011-04-11",3.1445,3.1591,3.1213,3.1238,1961619.0],["2011-04-12",3.1238,3.2443,3.123769521713257,3.1822,6024351.0],["2011-04-13",3.1822,3.182204246520996,3.1299,3.1712,2815954.0],["2011-04-14",3.1712,3.1761,3.1286,3.1639,3368082.0],["2011-04-15",3.1639,3.163943290710449,3.1639,3.1639,0.0],["2011-04-18",3.1639,3.1676,3.114,3.1432,2631297.0],["2011-04-19",3.1432,3.1432483196258545,3.0982,3.1189,2622242.0],["2011-04-20",3.1189,3.1347,3.1043,3.1311,1807979.0],["2011-04-21",3.1311,3.1895,3.1189,3.1712,3612450.0],["2011-04-22",3.1712,3.2017,3.1542,3.198,4107636.0],["2011-04-25",3.198,3.2114,3.1067,3.1238,2767999.0],["2011-04-26",3.1238,3.1408,3.0994,3.114,2183024.0],["2011-04-27",3.114,3.1432,3.0568,3.0605,1573825.0],["2011-04-28",3.0605,3.0921,2.946,2.9473,3505812.0],["2011-04-29",2.9473,2.9765,2.9229,2.9716,1308537.0],["2011-05-03",2.9716,2.9716,2.9715988636016846,2.9716,0.0],["2011-05-04",2.9716,2.9838,2.9278,2.9363,1126793.0],["2011-05-05",2.9363,2.9826,2.9241,2.9801,811157.0],["2011-05-06",2.9801,3.0239,2.9229,3.0045,2189550.0],["2011-05-09",3.0045,3.0179,2.9631,2.9753,1971805.0],["2011-05-10",2.9753,2.9947,2.9509,2.974,1676021.0],["2011-05-11",2.974,3.013,2.9521,2.9558,1793859.0],["2011-05-12",2.9558,2.9728,2.9339,2.9594,2370416.0],["2011-05-13",2.9594,2.9704,2.9205,2.9558,1888192.0],["2011-05-16",2.9558,2.9813,2.9339,2.9704,1155692.0],["2011-05-17",2.9704,2.9886,2.9314,2.9753,1795915.0],["2011-05-18",2.9753,3.0775,2.9655,3.0398,4049769.0],["2011-05-19",3.0398,3.0678,2.9716,2.9947,1573921.0],["2011-05-20",2.9947,3.0008,2.9765,2.9947,823283.0],["2011-05-23",2.9947,2.9947285652160645,2.8681,2.8827,1835398.0],["2011-05-24",2.8827,2.8913,2.845,2.8888,1508233.0],["2011-05-25",2.8888,2.9168,2.8657,2.8754,923278.0],["2011-05-26",2.8754,2.9083,2.873,2.8742,783087.0],["2011-05-27",2.8742,2.8949,2.8219,2.8243,993922.0],["2011-05-30",2.8243,2.8377,2.8121,2.8133,699858.0],["2011-05-31",2.8133,2.8657,2.813340902328491,2.8584,785733.0],["2011-06-01",2.8584,2.8761,2.8313,2.8633,623545.0],["2011-06-02",2.8633,2.8633055686950684,2.7545,2.7721,1407141.0],["2011-06-03",2.7721,2.8073,2.7513,2.7993,1048111.0],["2011-06-07",2.7993,2.8313,2.7593,2.8297,1412540.0],["2011-06-08",2.8297,2.8297133445739746,2.7913,2.8201,636421.0],["2011-06-09",2.8201,2.820115804672241,2.7449,2.7465,665480.0],["2011-06-10",2.7465,2.7465338706970215,2.6809,2.7257,988011.0],["2011-06-13",2.7257,2.725738763809204,2.6873,2.7033,593400.0],["2011-06-14",2.7033,2.7033445835113525,2.7033,2.7033,0.0],["2011-06-15",2.7033,2.7033445835113525,2.7033,2.7033,0.0],["2011-06-16",2.7033,2.7033445835113525,2.7033,2.7033,0.0],["2011-06-17",2.7033,2.7033445835113525,2.5626,2.5754,771716.0],["2011-06-20",2.5754,2.6202,2.4938,2.5194,902961.0],["2011-06-21",2.5194,2.5898,2.5193886756896973,2.545,642443.0],["2011-06-22",2.545,2.5514,2.529,2.5434,597039.0],["2011-06-23",2.5434,2.5978,2.497,2.5914,1138603.0],["2011-06-24",2.5914,2.7481,2.561,2.6762,1776000.0],["2011-06-27",2.6762,2.7113,2.6394,2.6841,1666246.0],["2011-06-28",2.6841,2.7465,2.665,2.6953,1700905.0],["2011-06-29",2.6953,2.9545,2.6953465938568115,2.7881,7975442.0],["2011-06-30",2.7881,2.788123607635498,2.7001,2.7593,6372806.0],["2011-07-01",2.7593,2.7817,2.7353,2.7417,2805989.0],["2011-07-04",2.7417,2.7849,2.7241,2.7785,3220747.0],["2011-07-05",2.7785,2.7785260677337646,2.7289,2.7593,2410750.0],["2011-07-06",2.7593,2.7689,2.7369,2.7673,2242817.0],["2011-07-07",2.7673,2.7881,2.7433,2.7577,2634733.0],["2011-07-08",2.7577,2.7657,2.7353,2.7465,1494728.0],["2011-07-11",2.7465,2.7641,2.7209,2.7561,1708877.0],["2011-07-12",2.7561,2.756131649017334,2.6841,2.6857,1986269.0],["2011-07-13",2.6857,2.7353,2.673,2.7305,1474179.0],["2011-07-14",2.7305,2.7817,2.7305383682250977,2.7721,2414462.0],["2011-07-15",2.7721,2.7945,2.7593,2.7849,2408035.0],["2011-07-18",2.7849,2.8121,2.7577,2.7865,1724985.0],["2011-07-19",2.7865,2.786524534225464,2.7305,2.7401,1178465.0],["2011-07-20",2.7401,2.7609,2.7033,2.7417,1200579.0],["2011-07-21",2.7417,2.7513,2.6794,2.6809,1188441.0],["2011-07-22",2.6809,2.7145,2.6809494495391846,2.6905,994539.0],["2011-07-25",2.6905,2.6937,2.5898,2.6298,2416924.0],["2011-07-26",2.6298,2.6298,2.5834,2.6298,472753.0],["2011-07-27",2.6298,2.7193,2.5786,2.6746,1997057.0],["2011-07-28",2.6746,2.7129,2.593,2.6522,1596777.0],["2011-07-29",2.6522,2.6714,2.617,2.649,1248904.0],["2011-08-01",2.649,2.6538,2.6154,2.6218,1746008.0],["2011-08-02",2.6218,2.633,2.569,2.5978,1010895.0],["2011-08-03",2.5978,2.6202,2.5626,2.609,1246279.0],["2011-08-04",2.609,2.6266,2.5754,2.6074,1005417.0],["2011-08-05",2.6074,2.607367753982544,2.5258,2.5338,2419318.0],["2011-08-08",2.5338,2.5354,2.3242,2.3658,2471366.0],["2011-08-09",2.3658,2.36582612991333,2.2635,2.3338,1793405.0],["2011-08-10",2.3338,2.3914,2.333833694458008,2.3674,1563343.0],["2011-08-11",2.3674,2.3978,2.305,2.3946,1463903.0],["2011-08-12",2.3946,2.5546,2.3946187496185303,2.4698,3618031.0],["2011-08-15",2.4698,2.5114,2.4634,2.489,2300475.0],["2011-08-16",2.489,2.5082,2.4634,2.4698,1521761.0],["2011-08-17",2.4698,2.4922,2.4554,2.481,1130414.0],["2011-08-18",2.481,2.4938,2.4106,2.4298,1088669.0],["2011-08-19",2.4298,2.4298110008239746,2.3498,2.3898,1196741.0],["2011-08-22",2.3898,2.4138,2.3578,2.3946,1209385.0],["2011-08-23",2.3946,2.4314,2.385,2.4282,1402427.0],["2011-08-24",2.4282,2.4618,2.4234,2.4346,1712921.0],["2011-08-25",2.4346,2.665,2.4314,2.6282,7028710.0],["2011-08-26",2.6282,2.6282,2.5498,2.5786,7483004.0],["2011-08-29",2.5786,2.5786,2.5274,2.545,2166883.0],["2011-08-30",2.545,2.6074,2.5114,2.5194,2412126.0],["2011-08-31",2.5194,2.5562,2.4666,2.481,1793875.0],["2011-09-01",2.481,2.5034,2.449,2.4762,1782406.0],["2011-09-02",2.4762,2.4858,2.3882,2.4154,1575127.0],["2011-09-05",2.4154,2.415414810180664,2.3274,2.329,1725550.0],["2011-09-06",2.329,2.3354,2.2874,2.2986,1303662.0],["2011-09-07",2.2986,2.3866,2.29864239692688,2.3738,2024069.0],["2011-09-08",2.3738,2.3994,2.3674,2.3738,1404257.0],["2011-09-09",2.3738,2.3946,2.3434,2.3754,830502.0],["2011-09-13",2.3754,2.375424385070801,2.3162,2.3386,915416.0],["2011-09-14",2.3386,2.3802,2.3114,2.3706,1031697.0],["2011-09-15",2.3706,2.3962,2.3658,2.3674,1926106.0],["2011-09-16",2.3674,2.3946,2.3514,2.3802,1224143.0],["2011-09-19",2.3802,2.3834,2.305,2.3114,1193266.0],["2011-09-20",2.3114,2.3434,2.2938,2.3194,531603.0],["2011-09-21",2.3194,2.3946,2.3066,2.3834,2051683.0],["2011-09-22",2.3834,2.3834228515625,2.2874,2.3034,1432371.0],["2011-09-23",2.3034,2.303441047668457,2.2363,2.2874,959728.0],["2011-09-26",2.2874,2.3114,2.2395,2.2778,810366.0],["2011-09-27",2.2778,2.2938,2.2427,2.2874,613105.0],["2011-09-28",2.2874,2.3162,2.281,2.2858,1258021.0],["2011-09-29",2.2858,2.297,2.2635,2.2746,1108226.0],["2011-09-30",2.2746,2.2922,2.2571,2.2858,1302961.0],["2011-10-10",2.2858,2.3146,2.2778,2.2842,624325.0],["2011-10-11",2.2842,2.3546,2.2571,2.2603,1152491.0],["2011-10-12",2.2603,2.3258,2.2171,2.3226,1829619.0],["2011-10-13",2.3226,2.3594,2.3082,2.3498,1362676.0],["2011-10-14",2.3498,2.3498306274414062,2.3082,2.3434,1084198.0],["2011-10-17",2.3434,2.3658,2.3322,2.3578,1094775.0],["2011-10-18",2.3578,2.4394,2.3194,2.3514,3747463.0],["2011-10-19",2.3514,2.3642,2.2395,2.3098,1742328.0],["2011-10-20",2.3098,2.309839963912964,2.1915,2.2155,1398531.0],["2011-10-21",2.2155,2.2395,2.1931,2.2075,644083.0],["2011-10-24",2.2075,2.2459,2.1707,2.2427,1153588.0],["2011-10-25",2.2427,2.305,2.2267,2.2874,1357413.0],["2011-10-26",2.2874,2.3802,2.2714,2.3738,3933566.0],["2011-10-27",2.3738,2.3994,2.321,2.3274,3062489.0],["2011-10-28",2.3274,2.3786,2.327435255050659,2.3658,2135425.0],["2011-10-31",2.3658,2.4266,2.353,2.4138,4229339.0],["2011-11-01",2.4138,2.5354,2.3866,2.5194,12101914.0],["2011-11-02",2.5194,2.772127389907837,2.4986,2.7721,21515718.0],["2011-11-03",2.7721,3.0489,2.772127389907837,3.0489,15010986.0],["2011-11-04",3.0489,3.276,3.0393,3.1848,49769147.0],["2011-11-07",3.1848,3.184828042984009,3.0521,3.1192,19238258.0],["2011-11-08",3.1192,3.1192431449890137,2.9593,2.9673,15811545.0],["2011-11-09",2.9673,3.1016,2.9241,3.0425,25721298.0],["2011-11-10",3.0425,3.1512,2.9193,2.9993,26940148.0],["2011-11-11",2.9993,2.999272346496582,2.8793,2.9497,14031073.0],["2011-11-14",2.9497,3.0809,2.949685573577881,3.0329,13679689.0],["2011-11-15",3.0329,3.156,2.9913,3.0681,17860739.0],["2011-11-16",3.0681,3.0841,2.9049,2.9353,14908261.0],["2011-11-17",2.9353,3.0793,2.8921,3.0361,24600243.0],["2011-11-18",3.0361,3.0441,2.8809,2.9961,19347405.0],["2011-11-21",2.9961,3.0361,2.9241,3.0057,9336678.0],["2011-11-22",3.0057,3.1144,2.9417,3.0681,16915237.0],["2011-11-23",3.0681,3.18,3.0089,3.0393,15178751.0],["2011-11-24",3.0393,3.0841,2.9129,3.0377,9534213.0],["2011-11-25",3.0377,3.0537,2.7929,2.8025,12374117.0],["2011-11-28",2.8025,2.8137,2.6618,2.7081,10837802.0],["2011-11-29",2.7081,2.7609,2.7001,2.7529,5540389.0],["2011-11-30",2.7529,2.75293231010437,2.5274,2.6234,10911685.0],["2011-12-01",2.6234,2.7497,2.623363733291626,2.7177,9829949.0],["2011-12-02",2.7177,2.8169,2.6474,2.7737,11043415.0],["2011-12-05",2.7737,2.7737269401550293,2.6218,2.6282,3527408.0],["2011-12-06",2.6282,2.7081,2.585,2.7065,2971212.0],["2011-12-07",2.7065,2.7321,2.657,2.7145,2933306.0],["2011-12-08",2.7145,2.8473,2.665,2.7641,6200206.0],["2011-12-09",2.7641,2.8521,2.7081,2.7657,4675639.0],["2011-12-12",2.7657,2.7753,2.6873,2.6873,2044913.0],["2011-12-13",2.6873,2.6873481273651123,2.5674,2.577,3868141.0],["2011-12-14",2.577,2.6202,2.5402,2.5418,2095062.0],["2011-12-15",2.5418,2.6346,2.4954,2.545,2770049.0],["2011-12-16",2.545,2.6506,2.544983148574829,2.649,2336293.0],["2011-12-19",2.649,2.7273,2.561,2.7161,4215202.0],["2011-12-20",2.7161,2.7321,2.6362,2.6394,3706493.0],["2011-12-21",2.6394,2.6985,2.5402,2.5498,2714411.0],["2011-12-22",2.5498,2.5754,2.3898,2.5354,4088460.0],["2011-12-23",2.5354,2.5674,2.4794,2.5194,2111566.0],["2011-12-26",2.5194,2.5738,2.4538,2.4554,2257022.0],["2011-12-27",2.4554,2.45540452003479,2.2491,2.2922,3667970.0],["2011-12-28",2.2922,2.2922446727752686,2.1883,2.2555,2363706.0],["2011-12-29",2.2555,2.329,2.2315,2.297,2309006.0],["2011-12-30",2.297,2.3418,2.2794,2.3194,2215166.0],["2012-01-04",2.3194,2.3914,2.2283,2.2299,2258588.0],["2012-01-05",2.2299,2.2298591136932373,2.1611,2.1723,2102697.0],["2012-01-06",2.1723,2.2139,2.1083,2.2107,1524007.0],["2012-01-09",2.2107,2.3034,2.1595,2.2954,8760451.0],["2012-01-10",2.2954,2.425,2.2555,2.4154,8201629.0],["2012-01-11",2.4154,2.657,2.3642,2.657,14971119.0],["2012-01-12",2.657,2.6569550037384033,2.5402,2.593,11285758.0],["2012-01-13",2.593,2.592970609664917,2.417,2.4346,9075205.0],["2012-01-16",2.4346,2.5002,2.3354,2.3802,4476902.0],["2012-01-17",2.3802,2.5274,2.2794,2.521,7932231.0],["2012-01-18",2.521,2.6522,2.409,2.457,7664389.0],["2012-01-19",2.457,2.4794,2.3994,2.4442,4086282.0],["2012-01-20",2.4442,2.4634,2.3994,2.4314,3592780.0],["2012-01-30",2.4314,2.5194,2.4202,2.473,4670524.0],["2012-01-31",2.473,2.4842,2.4266,2.4618,1751265.0],["2012-02-01",2.4618,2.4874,2.4154,2.417,1986675.0],["2012-02-02",2.417,2.4794,2.4058,2.4778,2407866.0],["2012-02-03",2.4778,2.5418,2.449,2.5178,3895676.0],["2012-02-06",2.5178,2.5978,2.497,2.5882,5970960.0],["2012-02-07",2.5882,2.6074,2.505,2.5226,4643048.0],["2012-02-08",2.5226,2.5914,2.5162,2.585,4620032.0],["2012-02-09",2.585,2.6554,2.561,2.6298,6683321.0],["2012-02-10",2.6298,2.629762649536133,2.569,2.5866,4980465.0],["2012-02-13",2.5866,2.6202,2.5338,2.593,3905425.0],["2012-02-14",2.593,2.6154,2.5514,2.5578,3231699.0],["2012-02-15",2.5578,2.6474,2.5482,2.6106,5690078.0],["2012-02-16",2.6106,2.6841,2.5882,2.6122,7003876.0],["2012-02-17",2.6122,2.6378,2.5642,2.6186,4692633.0],["2012-02-20",2.6186,2.6953,2.6106,2.6202,3499051.0],["2012-02-21",2.6202,2.6346,2.5546,2.6314,5929753.0],["2012-02-22",2.6314,2.7017,2.6122,2.6825,8082611.0],["2012-02-23",2.6825,2.6969,2.6506,2.6857,6134196.0],["2012-02-24",2.6857,2.7273,2.6634,2.7097,5160668.0],["2012-02-27",2.7097,2.7513,2.6889,2.7177,6221044.0],["2012-02-28",2.7177,2.9593,2.6794,2.7657,10486961.0],["2012-02-29",2.7657,2.8553,2.6857,2.6873,8161719.0],["2012-03-01",2.6873,2.7033,2.641,2.6809,4229834.0],["2012-03-02",2.6809,2.7113,2.6698,2.7065,3750157.0],["2012-03-05",2.7065,2.7689,2.7001,2.7481,5934626.0],["2012-03-06",2.7481,2.7497,2.6634,2.6698,3609368.0],["2012-03-07",2.6698,2.7113,2.6314,2.6506,2274997.0],["2012-03-08",2.6506,2.7033,2.650557041168213,2.7017,2577471.0],["2012-03-09",2.7017,2.7673,2.70174503326416,2.7545,5649799.0],["2012-03-12",2.7545,2.7913,2.7225,2.7609,4100545.0],["2012-03-13",2.7609,2.7657,2.7129,2.7593,6235001.0],["2012-03-14",2.7593,2.7801,2.5994,2.609,8126993.0],["2012-03-15",2.609,2.6218,2.5274,2.545,4508971.0],["2012-03-16",2.545,2.5866,2.5242,2.5754,3023449.0],["2012-03-19",2.5754,2.6314,2.5642,2.6234,3033357.0],["2012-03-20",2.6234,2.7481,2.601,2.7177,9213100.0],["2012-03-21",2.7177,2.7641,2.6362,2.7513,9149056.0],["2012-03-22",2.7513,2.8105,2.6889,2.7961,8547282.0],["2012-03-23",2.7961,2.8121,2.6634,2.7465,8524045.0],["2012-03-26",2.7465,2.7513,2.6921,2.6953,1727727.0],["2012-03-27",2.6953,2.7961,2.6953,2.7705,5325717.0],["2012-03-28",2.7705,2.7705283164978027,2.6154,2.6778,5014828.0],["2012-03-29",2.6778,2.7913,2.593,2.7673,5546294.0],["2012-03-30",2.7673,2.9273,2.7049,2.8425,16329550.0],["2012-04-05",2.8425,2.8905,2.7689,2.8777,11746385.0],["2012-04-06",2.8777,2.877701997756958,2.8777,2.8777,0.0],["2012-04-09",2.8777,2.8905,2.7673,2.7961,5254071.0],["2012-04-10",2.7961,2.8009,2.6794,2.7961,4617528.0],["2012-04-11",2.7961,2.796121597290039,2.6873,2.7481,2796081.0],["2012-04-12",2.7481,2.8473,2.7193,2.8361,6926808.0],["2012-04-13",2.8361,2.9433,2.8041,2.8649,8744938.0],["2012-04-16",2.8649,2.9113,2.7945,2.9017,5894357.0],["2012-04-17",2.9017,2.9433,2.8377,2.8409,4603702.0],["2012-04-18",2.8409,2.9033,2.8121,2.8889,4750460.0],["2012-04-19",2.8889,2.9161,2.8505,2.9145,4003420.0],["2012-04-20",2.9145,2.9593,2.8569,2.8665,6179146.0],["2012-04-23",2.8665,2.8761,2.7993,2.8025,3203552.0],["2012-04-24",2.8025,2.8281,2.6841,2.7289,3943448.0],["2012-04-25",2.7289,2.7833,2.7193,2.7673,2339282.0],["2012-04-26",2.7673,2.7769,2.7033,2.7465,2756250.0],["2012-04-27",2.7465,2.7865,2.7193,2.7657,1957184.0],["2012-05-02",2.7657,2.7977,2.7433,2.7673,3050077.0],["2012-05-03",2.7673,2.8201,2.7529,2.8153,4056581.0],["2012-05-04",2.8153,2.9257,2.8073,2.8169,5952875.0],["2012-05-07",2.8169,2.8169167041778564,2.7369,2.7785,4176273.0],["2012-05-08",2.7785,2.7833,2.7481,2.7593,3504967.0],["2012-05-09",2.7593,2.7657,2.7209,2.7321,3478624.0],["2012-05-10",2.7321,2.7641,2.7241,2.7449,1222166.0],["2012-05-11",2.7449,2.7833,2.7241,2.7513,1931294.0],["2012-05-14",2.7513,2.7769,2.7273,2.7337,1430484.0],["2012-05-15",2.7337,2.7561,2.6362,2.6841,2911919.0],["2012-05-16",2.6841,2.6841487884521484,2.6218,2.6266,1530509.0],["2012-05-17",2.6266,2.6634,2.6202,2.6586,1445374.0],["2012-05-18",2.6586,2.658555507659912,2.393,2.5674,2237333.0],["2012-05-21",2.5674,2.6042,2.5242,2.5642,1393485.0],["2012-05-22",2.5642,2.6537,2.5641777515411377,2.6101,915015.0],["2012-05-23",2.6101,2.6166,2.5424,2.5601,1166306.0],["2012-05-24",2.5601,2.7198,2.5231,2.6504,3660493.0],["2012-05-25",2.6504,2.650430679321289,2.5392,2.5876,2371847.0],["2012-05-28",2.5876,2.623,2.515,2.6069,2207499.0],["2012-05-29",2.6069,2.6762,2.6069,2.6408,4394804.0],["2012-05-30",2.6408,2.7536,2.6359,2.7036,7669762.0],["2012-05-31",2.7036,2.7165,2.6714,2.6956,1775198.0],["2012-06-01",2.6956,2.7536,2.6778,2.6972,2480894.0],["2012-06-04",2.6972,2.6971840858459473,2.6198,2.6391,1672073.0],["2012-06-05",2.6391,2.6649,2.5988,2.6262,765325.0],["2012-06-06",2.6262,2.6569,2.5972,2.6037,1102901.0],["2012-06-07",2.6037,2.6391,2.5473,2.5747,1313860.0],["2012-06-08",2.5747,2.5892,2.5069,2.5279,2340421.0],["2012-06-11",2.5279,2.5795,2.4457,2.5601,5610269.0],["2012-06-12",2.5601,2.560147762298584,2.4763,2.5166,1852387.0],["2012-06-13",2.5166,2.5924,2.5102,2.5892,4090817.0],["2012-06-14",2.5892,2.6569,2.5505,2.6295,4553068.0],["2012-06-15",2.6295,2.7214,2.6101,2.6456,1854744.0],["2012-06-18",2.6456,2.6698,2.6343,2.6472,879529.0],["2012-06-19",2.6472,2.6472055912017822,2.5843,2.594,921964.0],["2012-06-20",2.594,2.6988,2.5908,2.6553,3930092.0],["2012-06-21",2.6553,2.6682,2.5859,2.5972,1447947.0],["2012-06-25",2.5972,2.5972282886505127,2.5166,2.5215,998668.0],["2012-06-26",2.5215,2.5408,2.515,2.5231,863194.0],["2012-06-27",2.5231,2.5634,2.515,2.515,665089.0],["2012-06-28",2.515,2.5408,2.4586,2.494,1194805.0],["2012-06-29",2.494,2.5263,2.4521,2.5231,718419.0],["2012-07-02",2.5231,2.544,2.5086,2.5102,698809.0],["2012-07-03",2.5102,2.5473,2.5101706981658936,2.515,935605.0],["2012-07-04",2.515,2.5344,2.4957,2.5182,520636.0],["2012-07-05",2.5182,2.51823091506958,2.4376,2.4683,990179.0],["2012-07-06",2.4683,2.4989,2.3941,2.4634,2095827.0],["2012-07-09",2.4634,2.4634175300598145,2.3699,2.4022,1378831.0],["2012-07-10",2.4022,2.4021551609039307,2.3473,2.3715,1219825.0],["2012-07-11",2.3715,2.3844199180603027,2.357,2.3844,716631.0],["2012-07-12",2.3844,2.4296,2.3506,2.4296,735592.0],["2012-07-13",2.4296,2.4295616149902344,2.386,2.3989,534598.0],["2012-07-16",2.3989,2.398930311203003,2.2683,2.27,1242482.0],["2012-07-17",2.27,2.3022,2.2603,2.2974,1287760.0],["2012-07-18",2.2974,2.3054,2.2248,2.3022,1210719.0],["2012-07-19",2.3022,2.3941,2.278,2.3667,2623471.0],["2012-07-20",2.3667,2.3666863441467285,2.3183,2.3248,1225541.0],["2012-07-23",2.3248,2.3247690200805664,2.2571,2.2909,689687.0],["2012-07-24",2.2909,2.3215,2.2764,2.3054,603746.0],["2012-07-25",2.3054,2.3167,2.2812,2.2958,538352.0],["2012-07-26",2.2958,2.3296,2.2748,2.2877,563229.0],["2012-07-27",2.2877,2.3135,2.278,2.3022,249060.0],["2012-07-30",2.3022,2.3248,2.2635,2.2829,364635.0],["2012-07-31",2.2829,2.3344,2.2619,2.2829,515917.0],["2012-08-01",2.2829,2.3215,2.2828528881073,2.3038,964084.0],["2012-08-02",2.3038,2.4957,2.2732,2.3699,3497664.0],["2012-08-03",2.3699,2.378,2.3215,2.3715,1335811.0],["2012-08-06",2.3715,2.4151,2.3232,2.4038,2542480.0],["2012-08-07",2.4038,2.4167,2.3747,2.3957,1648804.0],["2012-08-08",2.3957,2.4134,2.3538,2.3828,1480459.0],["2012-08-09",2.3828,2.3989,2.3554,2.3973,1545447.0],["2012-08-10",2.3973,2.4102,2.3699,2.378,1240062.0],["2012-08-13",2.378,2.378,2.3183,2.3344,1143723.0],["2012-08-14",2.3344,2.3828,2.328,2.3764,1149264.0],["2012-08-15",2.3764,2.3893,2.3586,2.3828,1140253.0],["2012-08-16",2.3828,2.382807493209839,2.3296,2.3473,811473.0],["2012-08-17",2.3473,2.3635,2.328,2.3602,516439.0],["2012-08-20",2.3602,2.3602375984191895,2.2845,2.3409,494114.0],["2012-08-21",2.3409,2.3989,2.3296,2.3796,2191844.0],["2012-08-22",2.3796,2.3989,2.3457,2.3618,1469750.0],["2012-08-23",2.3618,2.3925,2.3441,2.3876,4366331.0],["2012-08-24",2.3876,2.3925,2.3425,2.3506,1462179.0],["2012-08-27",2.3506,2.35056471824646,2.2829,2.3167,868303.0],["2012-08-28",2.3167,2.3457,2.3006,2.3248,1050536.0],["2012-08-29",2.3248,2.3393,2.299,2.3119,494488.0],["2012-08-30",2.3119,2.4086,2.2909,2.3538,2667003.0],["2012-08-31",2.3538,2.3893,2.2893,2.378,2257733.0],["2012-09-03",2.378,2.4795,2.3264,2.4634,5866860.0],["2012-09-04",2.4634,2.4908,2.4054,2.4279,2311352.0],["2012-09-05",2.4279,2.4828,2.3909,2.4473,2115900.0],["2012-09-06",2.4473,2.4989,2.4183,2.465,1714187.0],["2012-09-07",2.465,2.536,2.465029001235962,2.4924,6511807.0],["2012-09-10",2.4924,2.492436408996582,2.457,2.4731,3708539.0],["2012-09-11",2.4731,2.4795,2.4199,2.4408,2642152.0],["2012-09-12",2.4408,2.457,2.4054,2.4408,2525871.0],["2012-09-13",2.4408,2.4537,2.4215,2.4312,1777133.0],["2012-09-14",2.4312,2.4489,2.4118,2.4344,1564334.0],["2012-09-17",2.4344,2.4376,2.3586,2.3618,1799849.0],["2012-09-18",2.3618,2.3683,2.3377,2.3522,1428459.0],["2012-09-19",2.3522,2.3925,2.3521761894226074,2.3731,1059152.0],["2012-09-20",2.3731,2.3747,2.2571,2.2764,1599656.0],["2012-09-21",2.2764,2.3022,2.2571,2.27,986514.0],["2012-09-24",2.27,2.2974,2.2103,2.2877,574735.0],["2012-09-25",2.2877,2.2877,2.2313,2.2425,736689.0],["2012-09-26",2.2425,2.2587,2.1539,2.1764,1367131.0],["2012-09-27",2.1764,2.2248,2.1603,2.2103,1273333.0],["2012-09-28",2.2103,2.249,2.1926,2.2409,1576899.0],["2012-10-08",2.2409,2.249,2.1958,2.2248,682722.0],["2012-10-09",2.2248,2.2748,2.22481369972229,2.2732,1494859.0],["2012-10-10",2.2732,2.2877,2.2603,2.2845,794937.0],["2012-10-11",2.2845,2.3602,2.2619,2.2861,1860212.0],["2012-10-12",2.2861,2.3054,2.2345,2.2571,829247.0],["2012-10-15",2.2571,2.2587,2.1926,2.228,826263.0],["2012-10-16",2.228,2.249,2.2168,2.2232,562344.0],["2012-10-17",2.2232,2.2393,2.2039,2.2313,489368.0],["2012-10-18",2.2313,2.2716,2.23126220703125,2.2619,861812.0],["2012-10-19",2.2619,2.3602,2.2506,2.3538,6627060.0],["2012-10-22",2.3538,2.4118,2.3199,2.4005,7191877.0],["2012-10-23",2.4005,2.4554,2.3651,2.4247,4192487.0],["2012-10-24",2.4247,2.4715,2.386,2.3893,4305188.0],["2012-10-25",2.3893,2.4183,2.3522,2.4118,1860855.0],["2012-10-26",2.4118,2.411827325820923,2.3506,2.3893,1575876.0],["2012-10-29",2.3893,2.3925,2.3538,2.3876,656252.0],["2012-10-30",2.3876,2.3941,2.3618,2.3699,438275.0],["2012-10-31",2.3699,2.3796,2.3409,2.3796,458153.0],["2012-11-01",2.3796,2.395704984664917,2.3602,2.3957,1560790.0],["2012-11-02",2.3957,2.4022,2.3667,2.3828,669128.0],["2012-11-05",2.3828,2.3925,2.3409,2.349,683734.0],["2012-11-06",2.349,2.348952054977417,2.2957,2.3151,890776.0],["2012-11-07",2.3151,2.3425,2.299,2.3119,750799.0],["2012-11-08",2.3119,2.3118715286254883,2.2571,2.2667,799356.0],["2012-11-09",2.2667,2.2861,2.2409,2.27,728078.0],["2012-11-12",2.27,2.2957,2.2409,2.2716,772517.0],["2012-11-13",2.2716,2.3038,2.2442,2.2732,1068986.0],["2012-11-14",2.2732,2.273179769515991,2.2248,2.2474,883520.0],["2012-11-15",2.2474,2.2667,2.2119,2.2232,303476.0],["2012-11-16",2.2232,2.2506,2.2006,2.2071,563662.0],["2012-11-19",2.2071,2.2119,2.1764,2.2071,541875.0],["2012-11-20",2.2071,2.3151,2.1942,2.2538,1372973.0],["2012-11-21",2.2538,2.2538325786590576,2.1926,2.2442,1164982.0],["2012-11-22",2.2442,2.2441599369049072,2.1974,2.2071,474552.0],["2012-11-23",2.2071,2.2248,2.199,2.2006,424460.0],["2012-11-26",2.2006,2.2168,2.1926,2.1974,247299.0],["2012-11-27",2.1974,2.2151,2.1442,2.1652,425530.0],["2012-11-28",2.1652,2.1651628017425537,2.1087,2.1361,207695.0],["2012-11-29",2.1361,2.1539,2.1249,2.1361,377532.0],["2012-11-30",2.1361,2.136143684387207,2.0281,2.1329,354068.0],["2012-12-03",2.1329,2.1329195499420166,2.0475,2.0975,308458.0],["2012-12-04",2.0975,2.1023,2.0314,2.0975,300560.0],["2012-12-05",2.0975,2.1958,2.0781,2.1716,924838.0],["2012-12-06",2.1716,2.1748,2.1168,2.1442,780648.0],["2012-12-07",2.1442,2.1813,2.1136,2.1797,1576699.0],["2012-12-10",2.1797,2.2071,2.1636,2.1974,1467003.0],["2012-12-11",2.1974,2.1974070072174072,2.1555,2.1619,749206.0],["2012-12-12",2.1619,2.2006,2.149,2.1926,890575.0],["2012-12-13",2.1926,2.192570209503174,2.1523,2.1619,317949.0],["2012-12-14",2.1619,2.2458,2.1507,2.2297,1911284.0],["2012-12-17",2.2297,2.2861,2.2071,2.2571,1763582.0],["2012-12-18",2.2571,2.2732,2.22,2.2603,1069318.0],["2012-12-19",2.2603,2.3715,2.260281562805176,2.278,1915803.0],["2012-12-20",2.278,2.278015613555908,2.2168,2.2506,880694.0],["2012-12-21",2.2506,2.2667,2.2248,2.2329,1119953.0],["2012-12-24",2.2329,2.2361,2.2022,2.2071,2661345.0],["2012-12-25",2.2071,2.2812,2.1893,2.2764,13541156.0],["2012-12-26",2.2764,2.2764041423797607,2.2297,2.2603,14395408.0],["2012-12-27",2.2603,2.2829,2.2297,2.2345,10389794.0],["2012-12-28",2.2345,2.2345,2.1942,2.2232,12052734.0],["2012-12-31",2.2232,2.249,2.2103,2.2425,19413337.0],["2013-01-04",2.2425,2.2603,2.1926,2.2039,15368603.0],["2013-01-07",2.2039,2.2232,2.1668,2.2216,11330335.0],["2013-01-08",2.2216,2.2861,2.2071,2.2812,20166999.0],["2013-01-09",2.2812,2.3377,2.2538,2.27,16111193.0],["2013-01-10",2.27,2.3312,2.2587,2.3103,12875766.0],["2013-01-11",2.3103,2.3312,2.2458,2.2587,13286781.0],["2013-01-14",2.2587,2.357,2.25866961479187,2.3377,12117643.0],["2013-01-15",2.3377,2.3925,2.3199,2.3683,13488228.0],["2013-01-16",2.3683,2.3812,2.3054,2.3425,9878748.0],["2013-01-17",2.3425,2.357,2.3054,2.3199,6914618.0],["2013-01-18",2.3199,2.3409,2.3054,2.3296,7224258.0],["2013-01-21",2.3296,2.3683,2.3167,2.3538,7574741.0],["2013-01-22",2.3538,2.4344,2.3522,2.3747,16846701.0],["2013-01-23",2.3747,2.407,2.3167,2.3747,7296057.0],["2013-01-24",2.3747,2.3828,2.27,2.2958,10504224.0],["2013-01-25",2.2958,2.3054,2.2538,2.2667,4737594.0],["2013-01-28",2.2667,2.349,2.2603,2.3425,5884381.0],["2013-01-29",2.3425,2.3457,2.3086,2.3232,3560732.0],["2013-01-30",2.3232,2.3522,2.3054,2.3344,5497162.0],["2013-01-31",2.3344,2.3425,2.2893,2.307,4773639.0],["2013-02-01",2.307,2.3135,2.2829,2.3086,5855439.0],["2013-02-04",2.3086,2.3232,2.2796,2.3022,6377588.0],["2013-02-05",2.3022,2.3135,2.2764,2.3103,3954457.0],["2013-02-06",2.3103,2.4795,2.31026029586792,2.4231,18292260.0],["2013-02-07",2.4231,2.423111915588379,2.3731,2.3973,7281821.0],["2013-02-08",2.3973,2.4134,2.3828,2.4086,5819489.0],["2013-02-18",2.4086,2.4328,2.3699,2.3844,8260442.0],["2013-02-19",2.3844,2.4134,2.3393,2.3554,5570365.0],["2013-02-20",2.3554,2.3989,2.3377,2.3893,4147494.0],["2013-02-21",2.3893,2.4296,2.3473,2.3796,6782824.0],["2013-02-22",2.3796,2.4022,2.3554,2.3893,5136656.0],["2013-02-25",2.3893,2.4376,2.386,2.4328,5764214.0],["2013-02-26",2.4328,2.432785749435425,2.3715,2.3747,5390552.0],["2013-02-27",2.3747,2.386,2.3151,2.3409,5268824.0],["2013-02-28",2.3409,2.3796,2.3248,2.3731,4317853.0],["2013-03-01",2.3731,2.3828,2.349,2.3812,3901882.0],["2013-03-04",2.3812,2.3811957836151123,2.2893,2.299,3776305.0],["2013-03-05",2.299,2.3441,2.2941,2.3409,3814079.0],["2013-03-06",2.3409,2.4328,2.3215,2.407,8702919.0],["2013-03-07",2.407,2.407,2.3602,2.3796,5634988.0],["2013-03-08",2.3796,2.4054,2.3473,2.3602,5020438.0],["2013-03-11",2.3602,2.3699,2.3312,2.3522,1879726.0],["2013-03-12",2.3522,2.3699,2.2458,2.2764,4981293.0],["2013-03-13",2.2764,2.2764041423797607,2.2313,2.2571,1815651.0],["2013-03-14",2.2571,2.2732,2.2345,2.2377,1756269.0],["2013-03-15",2.2377,2.2812,2.2264,2.2522,1724432.0],["2013-03-18",2.2522,2.2619,2.2055,2.2103,2489204.0],["2013-03-19",2.2103,2.2232,2.1781,2.2055,2445862.0],["2013-03-20",2.2055,2.2603,2.2022,2.2571,3266299.0],["2013-03-21",2.2571,2.2716,2.2377,2.2683,3558101.0],["2013-03-22",2.2683,2.268342971801758,2.2442,2.2619,1575048.0],["2013-03-25",2.2619,2.2974,2.2538,2.2635,3567428.0],["2013-03-26",2.2635,2.2667,2.2006,2.2264,4927215.0],["2013-03-27",2.2264,2.2732,2.2135,2.2732,5480616.0],["2013-03-28",2.2732,2.273179769515991,2.2022,2.2168,3098529.0],["2013-03-29",2.2168,2.2974,2.216752529144287,2.2329,3788406.0],["2013-04-01",2.2329,2.2345,2.2103,2.2184,2380743.0],["2013-04-02",2.2184,2.2361,2.1829,2.1877,2398391.0],["2013-04-03",2.1877,2.1974,2.1571,2.1603,1998148.0],["2013-04-08",2.1603,2.1603264808654785,2.0958,2.1474,1732847.0],["2013-04-09",2.1474,2.17,2.141,2.1652,1119004.0],["2013-04-10",2.1652,2.1829,2.1523,2.1652,1462690.0],["2013-04-11",2.1652,2.1845,2.1442,2.1442,1600073.0],["2013-04-12",2.1442,2.1587,2.1265,2.1345,828936.0],["2013-04-15",2.1345,2.141,2.1023,2.112,884543.0],["2013-04-16",2.112,2.1587,2.0958,2.1442,1482832.0],["2013-04-17",2.1442,2.17,2.1378,2.1619,760242.0],["2013-04-18",2.1619,2.1958,2.141,2.1926,1999714.0],["2013-04-19",2.1926,2.2168,2.1716,2.2087,2929920.0],["2013-04-22",2.2087,2.2086925506591797,2.1603,2.1861,2402509.0],["2013-04-23",2.1861,2.1926,2.1539,2.1732,2737917.0],["2013-04-24",2.1732,2.2442,2.1732,2.2329,4226929.0],["2013-04-25",2.2329,2.2328741550445557,2.1845,2.191,2629054.0],["2013-04-26",2.191,2.2216,2.1764,2.1845,1424104.0],["2013-05-02",2.1845,2.2297,2.1603,2.22,4551322.0],["2013-05-03",2.22,2.2861,2.2168,2.2812,6239836.0],["2013-05-06",2.2812,2.3554,2.2812,2.3183,7430561.0],["2013-05-07",2.3183,2.3377,2.2861,2.2877,3088800.0],["2013-05-08",2.2877,2.3264,2.2796,2.3086,2162955.0],["2013-05-09",2.3086,2.3312,2.2587,2.2861,2975240.0],["2013-05-10",2.2861,2.3296,2.2667,2.3167,3748048.0],["2013-05-13",2.3167,2.3183,2.2732,2.3151,5627712.0],["2013-05-14",2.3151,2.3151,2.2458,2.2651,3683567.0],["2013-05-15",2.2651,2.2877,2.2619,2.2845,2683892.0],["2013-05-16",2.2845,2.3667,2.2635,2.349,10058883.0],["2013-05-17",2.349,2.3699,2.3328,2.3635,6219937.0],["2013-05-20",2.3635,2.5988,2.36346173286438,2.5521,21012619.0],["2013-05-21",2.5521,2.5908,2.5069,2.565,13986502.0],["2013-05-22",2.565,2.5779,2.4763,2.5344,8801531.0],["2013-05-23",2.5344,2.5585,2.4989,2.515,8041984.0],["2013-05-24",2.515,2.6279,2.5086,2.6133,11407940.0],["2013-05-27",2.6133,2.8745,2.6101,2.7859,19942668.0],["2013-05-28",2.7859,2.785853862762451,2.6811,2.7488,8360773.0],["2013-05-29",2.7488,2.8338,2.7164,2.8289,5899635.0],["2013-05-30",2.8289,2.8289401531219482,2.7278,2.7882,8732500.0],["2013-05-31",2.7882,2.8126,2.7034,2.7148,7933217.0],["2013-06-03",2.7148,2.7197,2.5713,2.5893,9483499.0],["2013-06-04",2.5893,2.6447,2.542,2.6431,6177000.0],["2013-06-05",2.6431,2.6577,2.5909,2.6382,3008802.0],["2013-06-06",2.6382,2.6887,2.6088,2.6382,6559236.0],["2013-06-07",2.6382,2.6577,2.5762,2.6088,2983993.0],["2013-06-13",2.6088,2.608821153640747,2.4458,2.5354,4943877.0],["2013-06-14",2.5354,2.6088,2.4996,2.5566,3480728.0],["2013-06-17",2.5566,2.6186,2.5273,2.5811,2301566.0],["2013-06-18",2.5811,2.617,2.5371,2.6088,2721276.0],["2013-06-19",2.6088,2.8567,2.5681,2.8077,10323683.0],["2013-06-20",2.8077,2.807744264602661,2.6855,2.7001,7841491.0],["2013-06-21",2.7001,2.7686,2.6251,2.7523,9203788.0],["2013-06-24",2.7523,2.7523064613342285,2.6202,2.6773,9547369.0],["2013-06-25",2.6773,2.7702,2.4947,2.767,18378070.0],["2013-06-26",2.767,2.8273,2.7018,2.7898,17799807.0],["2013-06-27",2.7898,2.8061,2.6251,2.6545,13586740.0],["2013-06-28",2.6545,2.7376,2.5436,2.7311,9133037.0],["2013-07-01",2.7311,2.7344,2.6594,2.7262,5079520.0],["2013-07-02",2.7262,2.7882,2.6903,2.7605,9217998.0],["2013-07-03",2.7605,2.760458469390869,2.6496,2.7001,5780676.0],["2013-07-04",2.7001,2.8958,2.6105,2.8697,17746056.0],["2013-07-05",2.8697,2.8762,2.7882,2.8436,11731262.0],["2013-07-08",2.8436,2.8616,2.6985,2.7654,9129557.0],["2013-07-09",2.7654,2.8534,2.7148,2.7996,11415659.0],["2013-07-10",2.7996,2.8452,2.7474,2.8338,10123549.0],["2013-07-11",2.8338,2.9072,2.7572,2.8616,11270852.0],["2013-07-12",2.8616,3.0148,2.8452,2.9659,14060854.0],["2013-07-15",2.9659,3.1762,2.9659042358398438,3.0784,19756701.0],["2013-07-16",3.0784,3.1273,3.0328,3.1061,6975692.0],["2013-07-17",3.1061,3.1143,3.0197,3.0295,6967609.0],["2013-07-18",3.0295,3.098,2.9708,3.067,6335727.0],["2013-07-19",3.067,3.204,3.0637,3.1241,12587069.0],["2013-07-22",3.1241,3.4224,3.1127,3.4029,13799624.0],["2013-07-23",3.4029,3.4029,3.402881145477295,3.4029,0.0],["2013-07-24",3.4029,3.4029,3.402881145477295,3.4029,0.0],["2013-07-25",3.4029,3.4029,3.402881145477295,3.4029,0.0],["2013-07-26",3.4029,3.4029,3.402881145477295,3.4029,0.0],["2013-07-29",3.4029,3.4029,3.402881145477295,3.4029,0.0],["2013-07-30",3.4029,3.6197,3.0817,3.1567,18782752.0],["2013-07-31",3.1567,3.1632,3.0164,3.0947,16167158.0],["2013-08-01",3.0947,3.4045116901397705,3.0344,3.4045,29082845.0],["2013-08-02",3.4045,3.7453,3.4045116901397705,3.6752,30700883.0],["2013-08-05",3.6752,3.9458,3.6654,3.729,34805425.0],["2013-08-06",3.729,3.8317,3.6165,3.7665,15531939.0],["2013-08-07",3.7665,4.0763,3.685,3.9181,18776604.0],["2013-08-08",3.9181,4.1431,3.8366,3.9719,17779080.0],["2013-08-09",3.9719,4.1089,3.8953,3.9882,12819932.0],["2013-08-12",3.9882,4.0111,3.835,3.9752,12066212.0],["2013-08-13",3.9752,4.2067,3.941,4.1382,11687303.0],["2013-08-14",4.1382,4.4807,4.0274,4.3763,18027655.0],["2013-08-15",4.3763,4.4627,4.2687,4.3094,12061044.0],["2013-08-16",4.3094,4.6127,4.1904,4.4089,19471395.0],["2013-08-19",4.4089,4.7546,4.3388,4.7481,19252864.0],["2013-08-20",4.7481,4.81,4.5703,4.7529,18557693.0],["2013-08-21",4.7529,4.752946376800537,4.5345,4.616,13436212.0],["2013-08-22",4.616,4.6682,4.4774,4.4872,10269901.0],["2013-08-23",4.4872,4.554,4.3453,4.4692,13718017.0],["2013-08-26",4.4692,4.5899,4.4089,4.4774,10790996.0],["2013-08-27",4.4774,4.9258,4.3551,4.916,29171591.0],["2013-08-28",4.916,4.915997505187988,4.5426,4.5475,27664525.0],["2013-08-29",4.5475,4.5915,4.3779,4.5491,14982017.0],["2013-08-30",4.5491,4.549132347106934,4.0942,4.0959,15145258.0],["2013-09-02",4.0959,4.2393,3.998,4.148,9642527.0],["2013-09-03",4.148,4.4024,4.0763,4.3551,10849239.0],["2013-09-04",4.3551,4.355101108551025,4.2247,4.2964,7893371.0],["2013-09-05",4.2964,4.4187,4.2067,4.3535,8468143.0],["2013-09-06",4.3535,4.3681,4.2393,4.2556,7940636.0],["2013-09-09",4.2556,4.4464,4.1823,4.3258,13009853.0],["2013-09-10",4.3258,4.3502,4.2198,4.2377,6616335.0],["2013-09-11",4.2377,4.2931,3.9458,3.9475,10571521.0],["2013-09-12",3.9475,4.073,3.923,4.0225,4944710.0],["2013-09-13",4.0225,4.4008,3.9964,4.3502,11583413.0],["2013-09-16",4.3502,4.3942,4.1888,4.3241,7096429.0],["2013-09-17",4.3241,4.435,4.21,4.3192,8908986.0],["2013-09-18",4.3192,4.4595,4.2719,4.4513,9532120.0],["2013-09-23",4.4513,4.5654,4.4056,4.5524,11177613.0],["2013-09-24",4.5524,4.5654,4.4366,4.4562,8622130.0],["2013-09-25",4.4562,4.4643,4.1904,4.2556,11285315.0],["2013-09-26",4.2556,4.3078,4.1089,4.1187,5325222.0],["2013-09-27",4.1187,4.3013,4.117,4.2801,6308989.0],["2013-09-30",4.2801,4.4627,4.2768,4.3046,6304982.0],["2013-10-08",4.3046,4.6258,4.2801,4.5671,14876751.0],["2013-10-09",4.5671,4.6192,4.4024,4.5622,12869908.0],["2013-10-10",4.5622,4.8214,4.5165,4.6225,13655349.0],["2013-10-11",4.6225,4.7252,4.5361,4.6404,8028934.0],["2013-10-14",4.6404,5.1002,4.6404,4.9731,22320426.0],["2013-10-15",4.9731,5.1524,4.9242,5.0725,13989766.0],["2013-10-16",5.0725,5.1361,4.7937,4.885,12594588.0],["2013-10-17",4.885,4.9568,4.7138,4.9176,11317269.0],["2013-10-18",4.9176,4.917628765106201,4.9176,4.9176,0.0],["2013-10-21",4.9176,5.410042762756348,4.917628765106201,5.41,1568932.0],["2013-10-22",5.41,5.9514,5.410042762756348,5.9514,58985822.0],["2013-10-23",5.9514,5.951373100280762,5.3562,5.3562,21598917.0],["2013-10-24",5.3562,5.5372,4.9144,5.3008,37209696.0],["2013-10-25",5.3008,5.300797939300537,4.7774,4.8182,20551650.0],["2013-10-28",4.8182,4.8557,4.6714,4.7578,9714437.0],["2013-10-29",4.7578,4.7921,4.2817,4.4334,15828645.0],["2013-10-30",4.4334,4.4643,4.3486,4.3959,10067288.0],["2013-10-31",4.3959,4.5149,4.2279,4.3535,9314206.0],["2013-11-01",4.3535,4.353471279144287,4.0486,4.0991,10615042.0],["2013-11-04",4.0991,4.1709,4.0942,4.135,4190578.0],["2013-11-05",4.135,4.3567,4.0763,4.3225,7366628.0],["2013-11-06",4.3225,4.4904,4.2442,4.2589,14577567.0],["2013-11-07",4.2589,4.2589006423950195,4.0779,4.0959,6080998.0],["2013-11-08",4.0959,4.095850467681885,3.8611,3.9051,6916300.0],["2013-11-11",3.9051,3.9752,3.8284,3.8969,4453839.0],["2013-11-12",3.8969,3.9507,3.8072,3.9002,6254711.0],["2013-11-13",3.9002,3.9866,3.848,3.8529,4628864.0],["2013-11-14",3.8529,3.9719,3.7909,3.9491,4759529.0],["2013-11-15",3.9491,4.2132,3.9328,4.0975,8412541.0],["2013-11-18",4.0975,4.2198,4.0763,4.1529,6975898.0],["2013-11-19",4.1529,4.3209,4.1089,4.316,10308582.0],["2013-11-20",4.316,4.3698,4.2067,4.3323,5729239.0],["2013-11-21",4.3323,4.332273960113525,4.2312,4.2654,5175232.0],["2013-11-22",4.2654,4.2801,4.1578,4.1888,4171760.0],["2013-11-25",4.1888,4.2165,4.0763,4.1823,4802466.0],["2013-11-26",4.1823,4.2084,4.0763,4.0942,2595435.0],["2013-11-27",4.0942,4.2801,4.0926,4.2296,4089072.0],["2013-11-28",4.2296,4.3453,4.2279,4.2344,6632823.0],["2013-11-29",4.2344,4.2964,4.1872,4.2589,5572010.0],["2013-12-02",4.2589,4.2589006423950195,3.8904,3.9083,5775851.0],["2013-12-03",3.9083,3.9866,3.8643,3.9703,4911212.0],["2013-12-04",3.9703,4.2312,3.970299243927002,4.148,5788922.0],["2013-12-05",4.148,4.148026943206787,3.967,3.9964,4515931.0],["2013-12-06",3.9964,4.073,3.9573,3.9948,2360738.0],["2013-12-09",3.9948,4.0339,3.9866,4.0062,2054356.0],["2013-12-10",4.0062,4.0681,3.8953,3.9116,4466446.0],["2013-12-11",3.9116,3.941,3.7991,3.8203,4645753.0],["2013-12-12",3.8203,3.9165,3.8202924728393555,3.9149,2915114.0],["2013-12-13",3.9149,3.9621,3.9018,3.9149,2753208.0],["2013-12-16",3.9149,3.9458,3.8529,3.8643,1387442.0],["2013-12-17",3.8643,3.8953,3.848,3.8725,1357097.0],["2013-12-18",3.8725,3.8937,3.8496,3.8904,917535.0],["2013-12-19",3.8904,3.9149,3.7958,3.804,1666410.0],["2013-12-20",3.804,3.8284,3.6002,3.6784,3504002.0],["2013-12-23",3.6784,3.7127,3.5741,3.6067,2536448.0],["2013-12-24",3.6067,3.7013,3.5806,3.6638,1933646.0],["2013-12-25",3.6638,4.030629634857178,3.663762331008911,4.0306,9660470.0],["2013-12-26",4.0306,4.2687,3.9295,3.941,21222334.0],["2013-12-27",3.941,4.0062,3.8007,3.9442,10222060.0],["2013-12-30",3.9442,4.0942,3.9165,4.0861,7824808.0],["2013-12-31",4.0861,4.166,4.0274,4.0763,6014698.0],["2014-01-02",4.0763,4.166,4.0404,4.104,4626681.0],["2014-01-03",4.104,4.1709,4.0861,4.1399,6298533.0],["2014-01-06",4.1399,4.3584,4.139873504638672,4.2067,10197853.0],["2014-01-07",4.2067,4.206724166870117,3.998,4.091,4565253.0],["2014-01-08",4.091,4.3192,4.0551,4.3046,7542750.0],["2014-01-09",4.3046,4.7089,4.241,4.4692,14653954.0],["2014-01-10",4.4692,4.6307,4.3209,4.4024,10970550.0],["2014-01-13",4.4024,4.5459,4.3339,4.4986,5706134.0],["2014-01-14",4.4986,4.5442,4.435,4.523,5925050.0],["2014-01-15",4.523,4.5964,4.4562,4.5752,5190454.0],["2014-01-16",4.5752,4.5997,4.3535,4.3698,7912258.0],["2014-01-17",4.3698,4.4774,4.3388,4.4497,4551248.0],["2014-01-20",4.4497,4.6926,4.449671268463135,4.5345,6362118.0],["2014-01-21",4.5345,4.647,4.5133,4.6046,6072625.0],["2014-01-22",4.6046,4.66,4.5377,4.6176,6831413.0],["2014-01-23",4.6176,4.8019,4.598,4.7856,9352824.0],["2014-01-24",4.7856,4.8573,4.7285,4.7497,6964883.0],["2014-01-27",4.7497,5.0138,4.6258,5.0008,12296243.0],["2014-01-28",5.0008,5.000784873962402,4.8198,4.9046,9246007.0],["2014-01-29",4.9046,5.1002,4.8589,5.0758,7295229.0],["2014-01-30",5.0758,5.1459,4.9388,5.0415,5134294.0],["2014-02-07",5.0415,5.0513,4.8736,5.0383,5598917.0],["2014-02-10",5.0383,5.0872,4.9405,5.0187,9727699.0],["2014-02-11",5.0187,5.0415,4.841,4.8459,7859662.0],["2014-02-12",4.8459,4.8899,4.7334,4.7595,7219807.0],["2014-02-13",4.7595,4.8671,4.7334,4.7937,4907115.0],["2014-02-14",4.7937,4.9356,4.7823,4.903,5897547.0],["2014-02-17",4.903,4.9731,4.8459,4.9649,7771922.0],["2014-02-18",4.9649,5.053,4.916,4.9763,8040608.0],["2014-02-19",4.9763,5.0187,4.8263,4.8752,7209320.0],["2014-02-20",4.8752,5.291,4.8426,5.1883,16094631.0],["2014-02-21",5.1883,5.5405,5.1214,5.3513,15417793.0],["2014-02-24",5.3513,5.6041,5.2829,5.591,14848278.0],["2014-02-25",5.591,5.8014,5.0579,5.1981,17873473.0],["2014-02-26",5.1981,5.1981,4.6796,5.0693,12215448.0],["2014-02-27",5.0693,5.3448,5.069265842437744,5.2209,9104422.0],["2014-02-28",5.2209,5.4329,5.0464,5.2274,8146723.0],["2014-03-03",5.2274,5.3611,5.1361,5.278,4455589.0],["2014-03-04",5.278,5.335,5.1557,5.2176,5308950.0],["2014-03-05",5.2176,5.3693,5.1051,5.3187,6527605.0],["2014-03-06",5.3187,5.3285,5.1394,5.1443,4558472.0],["2014-03-07",5.1443,5.216,4.9731,4.9747,4629903.0],["2014-03-10",4.9747,5.0448,4.7285,4.7693,4502654.0],["2014-03-11",4.7693,5.0024,4.769251823425293,4.8834,2536712.0],["2014-03-12",4.8834,4.9405,4.7415,4.8589,2810692.0],["2014-03-13",4.8589,4.9078,4.81,4.8687,1674625.0],["2014-03-14",4.8687,4.9046,4.7546,4.8019,2257507.0],["2014-03-17",4.8019,4.9339,4.7953,4.9111,2246138.0],["2014-03-18",4.9111,5.0497,4.911106586456299,4.9519,2647209.0],["2014-03-19",4.9519,5.0383,4.8948,4.9959,2417241.0],["2014-03-20",4.9959,5.0024,4.7872,4.8638,2641393.0],["2014-03-21",4.8638,4.929,4.7415,4.8687,2885729.0],["2014-03-24",4.8687,4.9241,4.8279,4.8736,1383208.0],["2014-03-25",4.8736,4.9975,4.8459,4.9388,1690380.0],["2014-03-26",4.9388,4.9877,4.8426,4.8915,2360426.0],["2014-03-27",4.8915,4.891540050506592,4.6779,4.691,2807702.0],["2014-03-28",4.691,4.7203,4.5018,4.5116,3789018.0],["2014-03-31",4.5116,4.5736,4.5116,4.5638,1085558.0],["2014-04-01",4.5638,4.6959,4.563807487487793,4.6942,3215733.0],["2014-04-02",4.6942,4.7774,4.5654,4.6404,2216579.0],["2014-04-03",4.6404,4.64044189453125,4.5654,4.5817,1911442.0],["2014-04-04",4.5817,4.6307,4.51,4.5932,3314424.0],["2014-04-08",4.5932,4.6551,4.541,4.6095,3148968.0],["2014-04-09",4.6095,4.6258,4.5703,4.6078,2604119.0],["2014-04-10",4.6078,4.6567,4.5801,4.6307,2935104.0],["2014-04-11",4.6307,4.6633,4.5817,4.629,1728676.0],["2014-04-14",4.629,4.7415,4.5883,4.6861,2961157.0],["2014-04-15",4.6861,4.8361,4.6519,4.8165,7965107.0],["2014-04-16",4.8165,4.8426,4.7774,4.8133,3168857.0],["2014-04-17",4.8133,4.8883,4.7953,4.8394,2330967.0],["2014-04-18",4.8394,5.1002,4.8263,5.0693,6868808.0],["2014-04-21",5.0693,5.069265842437744,4.9209,4.9356,4003436.0],["2014-04-22",4.9356,5.004,4.766,4.8116,5271339.0],["2014-04-23",4.8116,4.8312,4.6796,4.7252,2769026.0],["2014-04-24",4.7252,4.7823,4.6502,4.7758,1775815.0],["2014-04-25",4.7758,4.775773525238037,4.6502,4.6894,1273444.0],["2014-04-28",4.6894,4.8404,4.5219,4.6302,1833373.0],["2014-04-29",4.6302,4.6467,4.4956,4.5843,1654330.0],["2014-04-30",4.5843,4.6795,4.584273338317871,4.6614,1401035.0],["2014-05-05",4.6614,4.7304,4.5892,4.622,735028.0],["2014-05-06",4.622,4.7517,4.622036457061768,4.7353,1880976.0],["2014-05-07",4.7353,4.7386,4.6204,4.6401,1315305.0],["2014-05-08",4.6401,4.6795,4.6007,4.6385,1017270.0],["2014-05-09",4.6385,4.6713,4.4923,4.5038,1672774.0],["2014-05-12",4.5038,4.5629,4.4496,4.5071,3347816.0],["2014-05-13",4.5071,4.5399,4.4677,4.471,1461340.0],["2014-05-14",4.471,4.5153,4.4496,4.5022,923525.0],["2014-05-15",4.5022,4.502176761627197,4.4037,4.425,1002923.0],["2014-05-16",4.425,4.4578,4.3692,4.3987,896349.0],["2014-05-19",4.3987,4.4283,4.292,4.3183,1249215.0],["2014-05-20",4.3183,4.5087,4.3182806968688965,4.4168,1998080.0],["2014-05-21",4.4168,4.5547,4.3593,4.5482,2320279.0],["2014-05-22",4.5482,4.5629,4.4595,4.512,2804391.0],["2014-05-23",4.512,4.6532,4.4529,4.6467,3903559.0],["2014-05-26",4.6467,4.6729,4.5859,4.6417,2384892.0],["2014-05-27",4.6417,4.6647,4.5876,4.6089,1638585.0],["2014-05-28",4.6089,5.0342,4.581,4.8191,10101498.0],["2014-05-29",4.8191,4.9931,4.691,4.9767,8232306.0],["2014-05-30",4.9767,4.976694107055664,4.8174,4.9209,5978385.0],["2014-06-03",4.9209,4.9554,4.7944,4.8256,3858155.0],["2014-06-04",4.8256,5.0046,4.7944,4.9997,6919342.0],["2014-06-05",4.9997,5.3625,4.9751,5.3034,14588967.0],["2014-06-06",5.3034,5.3658,5.2181,5.2854,7196407.0],["2014-06-09",5.2854,5.402,5.2345,5.2558,5611440.0],["2014-06-10",5.2558,5.5661,5.223,5.5448,12337835.0],["2014-06-11",5.5448,5.6548,5.4808,5.5579,8174142.0],["2014-06-12",5.5579,5.557938575744629,5.5579,5.5579,0.0],["2014-06-13",5.5579,5.6647,5.1228,5.2854,28253049.0],["2014-06-16",5.2854,5.3527,5.1721,5.2181,9219174.0],["2014-06-17",5.2181,5.287,5.1573,5.2049,7825067.0],["2014-06-18",5.2049,5.2115,4.9553,4.9718,9863384.0],["2014-06-19",4.9718,4.998,4.7091,4.8059,10039316.0],["2014-06-20",4.8059,4.8765,4.7123,4.8601,6313877.0],["2014-06-23",4.8601,5.0243,4.8141,4.9488,5111046.0],["2014-06-24",4.9488,5.1392,4.9127,5.0046,5546294.0],["2014-06-25",5.0046,5.0571,4.8601,4.9044,3850029.0],["2014-06-26",4.9044,5.0079,4.8749,4.9652,5088141.0],["2014-06-27",4.9652,4.9898,4.8995,4.9012,3380945.0],["2014-06-30",4.9012,4.9127,4.801,4.8782,5599729.0],["2014-07-01",4.8782,5.0243,4.8552,4.9636,6574348.0],["2014-07-02",4.9636,4.9865,4.9061,4.9685,4300073.0],["2014-07-03",4.9685,4.9684858322143555,4.8568,4.911,5466274.0],["2014-07-04",4.911,4.9586,4.8782,4.9389,3573613.0],["2014-07-07",4.9389,4.938930511474609,4.824,4.8749,4150004.0],["2014-07-08",4.8749,5.0243,4.8338,4.9652,7861554.0],["2014-07-09",4.9652,4.998,4.7944,4.8437,5930175.0],["2014-07-10",4.8437,4.87,4.6598,4.6894,4786257.0],["2014-07-11",4.6894,4.7912,4.6467,4.7304,3752709.0],["2014-07-14",4.7304,4.8486,4.6795,4.8076,3821192.0],["2014-07-15",4.8076,4.98,4.7534,4.8831,4360057.0],["2014-07-16",4.8831,4.9192,4.7747,4.7764,2052337.0],["2014-07-17",4.7764,4.8043,4.6385,4.6861,3819827.0],["2014-07-18",4.6861,5.154,4.6713,4.8568,7683956.0],["2014-07-21",4.8568,4.856833457946777,4.6959,4.7238,2768763.0],["2014-07-22",4.7238,4.8289,4.6959,4.7797,3084350.0],["2014-07-23",4.7797,4.7895,4.6795,4.7058,1993329.0],["2014-07-24",4.7058,4.755,4.6007,4.6861,3049882.0],["2014-07-25",4.6861,5.0079,4.68607234954834,4.9783,13832716.0],["2014-07-28",4.9783,5.0982,4.8995,4.9849,9680159.0],["2014-07-29",4.9849,5.1179,4.984904766082764,5.0145,8755953.0],["2014-07-30",5.0145,5.0571,4.9176,5.0407,6841842.0],["2014-07-31",5.0407,5.040729522705078,4.934,5.0013,5312272.0],["2014-08-01",5.0013,5.0391,4.9242,4.9258,4046183.0],["2014-08-04",4.9258,5.0194,4.925795078277588,5.0062,4287693.0],["2014-08-05",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-08-06",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-08-07",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-08-08",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-08-11",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-08-12",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-08-13",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-08-14",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-08-15",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-08-18",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-08-19",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-08-20",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-08-21",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-08-22",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-08-25",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-08-26",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-08-27",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-08-28",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-08-29",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-01",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-02",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-03",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-04",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-05",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-09",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-10",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-11",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-12",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-15",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-16",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-17",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-18",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-19",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-22",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-23",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-24",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-25",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-26",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-29",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-09-30",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-10-08",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-10-09",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-10-10",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-10-13",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-10-14",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-10-15",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-10-16",5.0062,5.00624942779541,5.0062,5.0062,0.0],["2014-10-17",5.0062,5.2542,4.893,5.0177,26390843.0],["2014-10-20",5.0177,5.0736,4.8158,5.0719,10694509.0],["2014-10-21",5.0719,5.246,5.026,5.1984,12034469.0],["2014-10-22",5.1984,5.2296,5.0703,5.1245,8585826.0],["2014-10-23",5.1245,5.124468803405762,4.9291,4.9948,6181303.0],["2014-10-24",4.9948,5.0079,4.8486,4.9422,5756057.0],["2014-10-27",4.9422,4.9553,4.824,4.9077,6303263.0],["2014-10-28",4.9077,5.0736,4.9077,5.0243,5440195.0],["2014-10-29",5.0243,5.154,5.0227,5.1097,7904923.0],["2014-10-30",5.1097,5.2706,5.109691143035889,5.1737,9356820.0],["2014-10-31",5.1737,5.6565,5.1573,5.4693,16020516.0],["2014-11-03",5.4693,5.9701,5.469273567199707,5.8026,13535224.0],["2014-11-04",5.8026,5.911,5.6877,5.6942,10623157.0],["2014-11-05",5.6942,5.7895,5.6236,5.7862,4480002.0],["2014-11-06",5.7862,6.1983,5.786167621612549,5.9586,14042547.0],["2014-11-07",5.9586,6.1375,5.8469,6.0242,13132156.0],["2014-11-10",6.0242,6.0587,5.7747,5.9241,6777066.0],["2014-11-11",5.9241,5.924089431762695,5.5333,5.5678,8059601.0],["2014-11-12",5.5678,5.6991,5.4758,5.6614,4004791.0],["2014-11-13",5.6614,5.661379814147949,5.4594,5.5415,4283538.0],["2014-11-14",5.5415,5.576,5.4775,5.5612,2486315.0],["2014-11-17",5.5612,5.7303,5.4709,5.7205,3970892.0],["2014-11-18",5.7205,5.8913,5.720489978790283,5.7796,3183104.0],["2014-11-19",5.7796,6.0719,5.7484,5.9405,6148432.0],["2014-11-20",5.9405,5.9405083656311035,5.7796,5.888,3493377.0],["2014-11-21",5.888,5.9914,5.8321,5.8847,3356754.0],["2014-11-24",5.8847,5.9733,5.8584,5.9093,5839815.0],["2014-11-25",5.9093,6.0013,5.8256,5.9093,4768440.0],["2014-11-26",5.9093,6.149,5.8781,6.1375,9873307.0],["2014-11-27",6.1375,6.7204,6.137539863586426,6.3805,8749051.0],["2014-11-28",6.3805,6.548,6.2673,6.4971,8604956.0],["2014-12-01",6.4971,6.8025,6.0768,6.2114,13123746.0],["2014-12-02",6.2114,6.3674,6.0554,6.259,7000817.0],["2014-12-03",6.259,6.259043216705322,5.911,6.2131,8171938.0],["2014-12-04",6.2131,6.2623,6.1146,6.1917,7135005.0],["2014-12-05",6.1917,6.2558,5.8289,5.952,6443482.0],["2014-12-08",5.952,6.108,5.7221,5.7714,12397090.0],["2014-12-09",5.7714,5.9438,5.576,5.7139,8251889.0],["2014-12-10",5.7139,5.8321,5.5842,5.7862,6404290.0],["2014-12-11",5.7862,5.8913,5.6811,5.7845,7665960.0],["2014-12-12",5.7845,5.9766,5.7468,5.9536,10490989.0],["2014-12-15",5.9536,6.0735,5.8469,6.0374,8684823.0],["2014-12-16",6.0374,6.037383556365967,5.8683,5.9224,7268243.0],["2014-12-17",5.9224,5.922447681427002,5.7139,5.7796,5290158.0],["2014-12-18",5.7796,5.8289,5.7287,5.7812,7133676.0],["2014-12-19",5.7812,5.781240940093994,5.5596,5.6023,5498312.0],["2014-12-22",5.6023,5.602271556854248,5.2378,5.264,5311460.0],["2014-12-23",5.264,5.3412,5.1754,5.2049,5396536.0],["2014-12-24",5.2049,5.3231,5.2049,5.2296,4749806.0],["2014-12-25",5.2296,5.5333,5.223,5.4003,5163695.0],["2014-12-26",5.4003,5.686,5.4003,5.5005,8984318.0],["2014-12-29",5.5005,5.5005,5.500471591949463,5.5005,0.0],["2014-12-30",5.5005,5.5005,5.500471591949463,5.5005,0.0],["2014-12-31",5.5005,5.5005,5.500471591949463,5.5005,0.0],["2015-01-05",5.5005,5.5005,5.500471591949463,5.5005,0.0],["2015-01-06",5.5005,5.5005,5.500471591949463,5.5005,0.0],["2015-01-07",5.5005,5.5005,5.500471591949463,5.5005,0.0],["2015-01-08",5.5005,5.5005,5.500471591949463,5.5005,0.0],["2015-01-09",5.5005,5.5005,5.500471591949463,5.5005,0.0],["2015-01-12",5.5005,6.0177,5.500471591949463,5.8009,12566374.0],["2015-01-13",5.8009,6.149,5.4775,5.9569,15095636.0],["2015-01-14",5.9569,5.95692777633667,5.6384,5.6647,6831397.0],["2015-01-15",5.6647,5.7123,5.5152,5.5957,5506880.0],["2015-01-16",5.5957,5.9142,5.5809,5.8978,10577252.0],["2015-01-19",5.8978,6.1835,5.796,5.975,22321818.0],["2015-01-20",5.975,6.3329,5.9192,6.2837,18003928.0],["2015-01-21",6.2837,6.287,6.1359,6.2361,13838168.0],["2015-01-22",6.2361,6.3526,6.1704,6.2705,8836226.0],["2015-01-23",6.2705,6.3198,6.0505,6.0522,8380092.0],["2015-01-26",6.0522,6.2377,6.052160263061523,6.1753,7393040.0],["2015-01-27",6.1753,6.2722,6.0144,6.2393,8549776.0],["2015-01-28",6.2393,6.5677,6.1868,6.3461,14355466.0],["2015-01-29",6.3461,6.4314,6.1884,6.2656,7034653.0],["2015-01-30",6.2656,6.3658,6.0325,6.0472,7177820.0],["2015-02-02",6.0472,6.2196,5.911,6.1244,4586608.0],["2015-02-03",6.1244,6.4889,6.0998,6.3428,10244538.0],["2015-02-04",6.3428,6.658,6.3214,6.4052,12454870.0],["2015-02-05",6.4052,7.0422,6.2475,7.0324,24626517.0],["2015-02-06",7.0324,7.032392501831055,6.5661,6.658,12243309.0],["2015-02-09",6.658,7.0931,6.658033847808838,6.75,15968426.0],["2015-02-10",6.75,6.9601,6.3707,6.8879,15533078.0],["2015-02-11",6.8879,7.3871,6.727,7.259,17189681.0],["2015-02-12",7.259,7.9847,7.1752,7.7269,29774257.0],["2015-02-13",7.7269,8.0455,7.5611,7.9864,19408069.0],["2015-02-16",7.9864,8.0455,7.7335,7.9272,16251049.0],["2015-02-17",7.9272,8.0455,7.7335,7.8304,9833766.0],["2015-02-25",7.8304,7.8304,7.830371856689453,7.8304,0.0],["2015-02-26",7.8304,7.830371856689453,7.3706,7.5036,8683879.0],["2015-02-27",7.5036,8.0504,7.5036,7.8468,10541893.0],["2015-03-02",7.8468,8.2097,7.7631,8.1965,9321798.0],["2015-03-03",8.1965,8.196521759033203,7.6333,7.7236,14286039.0],["2015-03-04",7.7236,7.7483,7.4051,7.7335,15398542.0],["2015-03-05",7.7335,7.786,7.5299,7.6744,9384423.0],["2015-03-06",7.6744,7.8566,7.4691,7.6711,17973330.0],["2015-03-09",7.6711,8.3607,7.6432,8.2655,28487889.0],["2015-03-10",8.2655,8.4625,8.0274,8.3147,12075924.0],["2015-03-11",8.3147,8.3739,7.8862,7.896,22428798.0],["2015-03-12",7.896,7.9634,7.6842,7.7236,9064322.0],["2015-03-13",7.7236,7.9716,7.722,7.9158,8521978.0],["2015-03-16",7.9158,8.1949,7.9157538414001465,8.0865,9966657.0],["2015-03-17",8.0865,8.2064,7.9338,8.0159,10465326.0],["2015-03-18",8.0159,8.1768,7.9043,8.1735,12756548.0],["2015-03-19",8.1735,8.538,8.1276,8.3722,17341147.0],["2015-03-20",8.3722,8.8993,8.3213,8.4921,27039814.0],["2015-03-23",8.4921,9.340949058532715,8.3246,9.3409,32696912.0],["2015-03-24",9.3409,10.2752,9.0306,10.0601,38857124.0],["2015-03-25",10.0601,10.9451,9.6874,10.4345,24489303.0],["2015-03-26",10.4345,10.8285,9.5248,9.6447,26232427.0],["2015-03-27",9.6447,9.8188,9.3393,9.5166,13770882.0],["2015-03-30",9.5166,9.5856,9.1127,9.3574,16743634.0],["2015-03-31",9.3574,9.7958,9.295,9.6841,15405687.0],["2015-04-01",9.6841,9.8713,9.5314,9.8598,16162898.0],["2015-04-02",9.8598,10.817,9.859800338745117,10.5396,19784731.0],["2015-04-03",10.5396,10.8368,10.2637,10.5396,12265856.0],["2015-04-07",10.5396,10.6069,10.1488,10.3836,17542326.0],["2015-04-08",10.3836,10.383576393127441,9.4247,9.6513,28673570.0],["2015-04-09",9.6513,9.651275634765625,9.0503,9.5232,20213895.0],["2015-04-10",9.5232,9.6775,9.3015,9.6283,14533392.0],["2015-04-13",9.6283,9.7153,9.359,9.6086,13457493.0],["2015-04-14",9.6086,9.6086,9.0438,9.2671,19475846.0],["2015-04-15",9.2671,9.267061233520508,8.914,8.942,11319499.0],["2015-04-16",8.942,9.1521,8.5068,9.0766,10027035.0],["2015-04-17",9.0766,9.139,8.7187,8.8549,15064278.0],["2015-04-20",8.8549,9.139,8.5413,8.8517,11754073.0],["2015-04-21",8.8517,9.3262,8.8024,9.3163,12809972.0],["2015-04-22",9.3163,9.6792,9.316320419311523,9.5019,15563602.0],["2015-04-23",9.5019,9.5019,9.1653,9.1948,15406225.0],["2015-04-24",9.1948,9.4083,8.8418,9.3574,16011163.0],["2015-04-27",9.3574,9.7695,9.357368469238281,9.5741,23294718.0],["2015-04-28",9.5741,9.671,9.0339,9.0569,13138873.0],["2015-04-29",9.0569,9.4378,8.85,9.3032,10473657.0],["2015-04-30",9.3032,9.8516,9.1981,9.7991,22285167.0],["2015-05-04",9.7991,9.9419,9.5396,9.5528,14073783.0],["2015-05-05",9.5528,9.6546,8.9896,9.0306,12145662.0],["2015-05-06",9.0306,9.3212,8.9666,8.9912,8867636.0],["2015-05-07",8.9912,9.1456,8.7843,9.0979,9574070.0],["2015-05-08",9.0979,9.7695,9.097942352294922,9.7629,19239144.0],["2015-05-11",9.7629,10.7312,9.5594,10.4856,29598968.0],["2015-05-12",10.4856,10.48564624786377,9.9434,10.2533,21423581.0],["2015-05-13",10.2533,10.7955,9.9071,10.4889,22546893.0],["2015-05-14",10.4889,10.6389,10.1626,10.1725,13779698.0],["2015-05-15",10.1725,10.5483,9.8066,10.512,17925189.0],["2015-05-18",10.512,11.1251,10.4016,10.8845,19628952.0],["2015-05-19",10.8845,11.9196,10.6571,11.6031,25397305.0],["2015-05-20",11.6031,12.7634,11.5372,11.6113,36826674.0],["2015-05-21",11.6113,12.5986,11.5701,12.3926,31201809.0],["2015-05-22",12.3926,12.8178,11.8685,12.2657,18607669.0],["2015-05-25",12.2657,12.3876,11.6212,12.0976,16150053.0],["2015-05-26",12.0976,12.7123,12.097556114196777,12.5442,15792642.0],["2015-05-27",12.5442,13.2183,12.18,12.9612,17064410.0],["2015-05-28",12.9612,13.6996,12.0316,12.0613,22474487.0],["2015-05-29",12.0613,12.7222,11.5701,12.6728,18415533.0],["2015-06-01",12.6728,13.8215,12.672768592834473,13.7358,20855273.0],["2015-06-02",13.7358,14.9555,13.73583698272705,14.0951,23131731.0],["2015-06-03",14.0951,14.4215,13.5661,13.8364,8911469.0],["2015-06-04",13.8364,14.0094,12.5261,13.8117,12064725.0],["2015-06-05",13.8117,14.9489,13.811650276184082,14.4874,20279542.0],["2015-06-08",14.4874,14.5039,13.0387,13.8825,21328560.0],["2015-06-09",13.8825,13.882522583007812,13.1128,13.482,11662742.0],["2015-06-10",13.482,13.8529,13.1672,13.6287,8778974.0],["2015-06-11",13.6287,13.6666,13.0205,13.4573,12877316.0],["2015-06-12",13.4573,13.6798,13.1853,13.604,12653359.0],["2015-06-15",13.604,13.603984832763672,12.5261,12.7667,11193031.0],["2015-06-16",12.7667,13.0848,12.2838,12.9002,10298458.0],["2015-06-17",12.9002,13.0832,12.4437,12.9447,7031579.0],["2015-06-18",12.9447,13.8446,12.7733,13.7737,12828448.0],["2015-06-19",13.7737,13.773744583129883,12.4915,13.098,9793271.0],["2015-06-23",13.098,13.4309,11.8685,13.4013,11305473.0],["2015-06-24",13.4013,13.7952,13.0205,13.5117,10500770.0],["2015-06-25",13.5117,13.8215,12.5426,13.248,13329580.0],["2015-06-26",13.248,13.247978210449219,11.922852516174316,11.9229,7877004.0],["2015-06-29",11.9229,12.1635,10.7312,10.7312,11411393.0],["2015-06-30",10.7312,11.791,9.6583,11.7366,15516047.0],["2015-07-01",11.7366,11.9657,10.7147,11.4828,13870174.0],["2015-07-02",11.4828,11.482789993286133,10.334,10.334,5727062.0],["2015-07-03",10.334,10.9422,9.3006,10.451,22409357.0],["2015-07-06",10.451,11.4564,9.4061,9.7852,10635153.0],["2015-07-07",9.7852,9.7901,8.8062,9.1144,10900459.0],["2015-07-08",9.1144,9.1144,9.114371299743652,9.1144,0.0],["2015-07-09",9.1144,9.1144,9.114371299743652,9.1144,0.0],["2015-07-10",9.1144,9.1144,9.114371299743652,9.1144,0.0],["2015-07-13",9.1144,10.025810241699219,9.114371299743652,10.0258,11446800.0],["2015-07-14",10.0258,11.0279,10.025810241699219,11.0279,14370304.0],["2015-07-15",11.0279,11.027896881103516,9.925270080566406,9.9253,9038370.0],["2015-07-16",9.9253,10.2186,8.9364,10.0687,8324580.0],["2015-07-17",10.0687,10.9356,9.7423,10.6768,9322616.0],["2015-07-20",10.6768,10.9191,10.2203,10.6669,6320315.0],["2015-07-21",10.6669,11.4976,10.3043,11.2108,10454111.0],["2015-07-22",11.2108,11.3229,10.6966,10.9026,7698530.0],["2015-07-23",10.9026,11.3888,10.6142,11.2438,7392375.0],["2015-07-24",11.2438,11.5339,10.6472,11.1268,7113297.0],["2015-07-27",11.1268,11.1416,10.0143,10.3142,8284512.0],["2015-07-28",10.3142,10.7016,9.3616,10.0373,8047885.0],["2015-07-29",10.0373,10.4164,9.477,10.4148,4999363.0],["2015-07-30",10.4148,10.5483,9.3946,9.8824,5916946.0],["2015-07-31",9.8824,9.882417678833008,8.9529,9.5264,10646821.0],["2015-08-03",9.5264,9.526412963867188,8.7435,9.0633,5298979.0],["2015-08-04",9.0633,9.6368,8.8012,9.533,6716735.0],["2015-08-05",9.533,9.6566,9.3567,9.4605,5050836.0],["2015-08-06",9.4605,9.4902,9.1473,9.2924,3247359.0],["2015-08-07",9.2924,9.7572,9.292373657226562,9.6879,7584242.0],["2015-08-10",9.6879,10.3835,9.687934875488281,10.2879,6291689.0],["2015-08-11",10.2879,10.3966,10.0621,10.2434,5293917.0],["2015-08-12",10.2434,10.695,10.0439,10.545,5059262.0],["2015-08-13",10.545,10.7527,10.3966,10.5516,4722657.0],["2015-08-14",10.5516,11.1416,10.5483,11.0065,6965521.0],["2015-08-17",11.0065,11.006470680236816,10.545,10.6933,5182677.0],["2015-08-18",10.6933,10.8449,9.655,9.7918,6086920.0],["2015-08-19",9.7918,10.3011,9.3979,10.2994,3907339.0],["2015-08-20",10.2994,10.4444,9.8923,9.95,2318144.0],["2015-08-21",9.95,9.949993133544922,9.0682,9.8066,3379321.0],["2015-08-24",9.8066,9.806601524353027,8.8259,8.8259,4877255.0],["2015-08-25",8.8259,8.825942993164062,7.9442,8.4798,3739997.0],["2015-08-26",8.4798,8.6463,7.7596,8.5326,6225758.0],["2015-08-27",8.5326,8.9051,7.9442,8.4353,13129203.0],["2015-08-28",8.4353,8.8671,8.1799,8.8062,6974322.0],["2015-08-31",8.8062,8.806163787841797,8.1749,8.2573,2887659.0],["2015-09-01",8.2573,8.257323265075684,7.4316,7.7794,3179740.0],["2015-09-02",7.7794,7.779355049133301,7.0014,7.1712,5075075.0],["2015-09-07",7.1712,7.631,7.0344,7.5371,6831397.0],["2015-09-08",7.5371,7.8947,7.0888,7.8206,2902491.0],["2015-09-09",7.8206,8.3233,7.6904,8.1321,6408893.0],["2015-09-10",8.1321,8.1354,7.7728,7.9096,1889465.0],["2015-09-11",7.9096,8.1568,7.6145,7.9359,2646217.0],["2015-09-14",7.9359,8.1321,7.2684,7.6689,3629885.0],["2015-09-15",7.6689,7.668928146362305,6.9025,6.9025,3279681.0],["2015-09-16",6.9025,7.5931,6.6273,7.486,8591299.0],["2015-09-17",7.486,7.7876,7.1201,7.1382,7794975.0],["2015-09-18",7.1382,7.3096,6.7707,7.036,4903672.0],["2015-09-21",7.036,7.5124,6.924,7.4942,6242367.0],["2015-09-22",7.4942,7.9821,7.486,7.8585,11725294.0],["2015-09-23",7.8585,7.8881,7.5948,7.7266,3194478.0],["2015-09-24",7.7266,7.8815,7.5684,7.8766,5056045.0],["2015-09-25",7.8766,7.931,7.4893,7.7283,3615601.0],["2015-09-28",7.7283,8.2062,7.4992,8.1634,4159991.0],["2015-09-29",8.1634,8.3233,7.8782,8.1749,3987133.0],["2015-09-30",8.1749,8.3381,7.9936,8.1502,2574528.0],["2015-10-08",8.1502,8.7023,8.150192260742188,8.5919,2354980.0],["2015-10-09",8.5919,8.6529,8.409,8.6331,1612659.0],["2015-10-12",8.6331,9.4506,8.633106231689453,8.7584,5628851.0],["2015-10-13",8.7584,9.0303,8.7386,8.8408,4214116.0],["2015-10-14",8.8408,8.9232,8.6001,8.7369,4432584.0],["2015-10-15",8.7369,8.9413,8.6001,8.9149,8185652.0],["2015-10-16",8.9149,9.0484,8.7485,8.9908,5047651.0],["2015-10-19",8.9908,9.8907,8.9018,9.8907,10017407.0],["2015-10-20",9.8907,10.6307,9.5594,10.3307,8754735.0],["2015-10-21",10.3307,10.7461,9.7258,10.0687,13856986.0],["2015-10-22",10.0687,10.54,9.7407,10.3587,8404980.0],["2015-10-23",10.3587,10.4741,9.8923,10.2318,6685420.0],["2015-10-26",10.2318,10.3752,9.9055,10.0423,5390942.0],["2015-10-27",10.0423,10.1494,9.4242,9.9648,4114429.0],["2015-10-28",9.9648,10.7131,9.856,10.184,6423425.0],["2015-10-29",10.184,10.3752,9.7127,9.9863,2887279.0],["2015-10-30",9.9863,10.3637,9.7044,10.0126,3523369.0],["2015-11-02",10.0126,10.6768,9.8165,10.3357,7675941.0],["2015-11-03",10.3357,10.6702,10.1989,10.3802,8507768.0],["2015-11-04",10.3802,11.2108,10.2038,11.1977,13963054.0],["2015-11-05",11.1977,11.468,10.7625,10.8845,9312497.0],["2015-11-06",10.8845,11.3806,10.7642,11.1597,4922026.0],["2015-11-09",11.1597,11.702,11.0427,11.3196,10565900.0],["2015-11-10",11.3196,11.8091,11.046,11.3163,10680124.0],["2015-11-11",11.3163,11.8009,11.0427,11.6558,8409847.0],["2015-11-12",11.6558,11.7003,11.0262,11.318,6698464.0],["2015-11-13",11.318,11.317973136901855,10.7213,10.8713,4894745.0],["2015-11-16",10.8713,11.14,10.4873,11.1268,6492699.0],["2015-11-17",11.1268,11.3987,10.8219,11.1103,7075760.0],["2015-11-18",11.1103,11.1812,10.8054,10.8301,2660565.0],["2015-11-19",10.8301,11.7646,10.8301,11.3987,2628923.0],["2015-11-20",11.3987,11.6509,11.2092,11.4202,4040283.0],["2015-11-23",11.4202,11.4482,11.0427,11.1185,2350972.0],["2015-11-24",11.1185,11.3394,10.8285,11.2718,2353050.0],["2015-11-25",11.2718,12.2772,11.271824836730957,11.5685,4996246.0],["2015-11-26",11.5685,11.7514,11.2273,11.252,3226531.0],["2015-11-27",11.252,11.252047538757324,10.3835,10.5334,3971288.0],["2015-11-30",10.5334,10.7131,9.8907,10.3258,4095346.0],["2015-12-01",10.3258,10.6307,9.8066,10.2516,6395790.0],["2015-12-02",10.2516,10.251609802246094,9.3946,10.0571,7832997.0],["2015-12-03",10.0571,10.7114,9.922,10.6076,5788500.0],["2015-12-04",10.6076,10.8779,10.2664,10.4576,4739213.0],["2015-12-07",10.4576,10.7114,10.3505,10.6538,2200629.0],["2015-12-08",10.6538,10.7065,10.2351,10.6274,3671123.0],["2015-12-09",10.6274,10.7955,10.4527,10.6455,1937738.0],["2015-12-10",10.6455,10.99,10.5483,10.7296,4198493.0],["2015-12-11",10.7296,10.7955,10.3521,10.4543,2018949.0],["2015-12-14",10.4543,10.545,10.0538,10.3538,2647805.0],["2015-12-15",10.3538,10.5153,10.2533,10.3736,2699768.0],["2015-12-16",10.3736,10.4296,10.1725,10.3241,3091653.0],["2015-12-17",10.3241,10.874614715576172,10.2879,10.8746,6065043.0],["2015-12-18",10.8746,10.8779,9.7868,10.7114,4916680.0],["2015-12-21",10.7114,10.711446762084961,10.4807,10.5483,3779822.0],["2015-12-22",10.5483,10.807,10.5186,10.6752,5727789.0],["2015-12-23",10.6752,10.7461,10.2681,10.2928,4665974.0],["2015-12-24",10.2928,10.3274,9.9005,10.1428,3535496.0],["2015-12-25",10.1428,10.3489,10.0654,10.2285,2041227.0],["2015-12-28",10.2285,10.3818,9.856,9.9022,2637354.0],["2015-12-29",9.9022,10.1692,9.5033,9.6896,7600335.0],["2015-12-30",9.6896,9.7934,9.4358,9.566,12788612.0],["2015-12-31",9.566,9.7044,9.4209,9.5297,8823197.0],["2016-01-04",9.5297,9.5511,8.587,8.6067,5053187.0],["2016-01-05",8.6067,8.6348,7.9425,8.2441,5902746.0],["2016-01-06",8.2441,8.5622,8.1914,8.5227,6093764.0],["2016-01-07",8.5227,8.522679328918457,7.670575141906738,7.6706,1070905.0],["2016-01-08",7.6706,7.9277,7.2536,7.7645,4460076.0],["2016-01-11",7.7645,7.7794,7.0673,7.1333,5599318.0],["2016-01-12",7.1333,7.5651,6.8893,7.2305,8089129.0],["2016-01-13",7.2305,7.303,6.9009,6.9108,5933218.0],["2016-01-14",6.9108,7.3343,6.5729,7.3063,9042113.0],["2016-01-15",7.3063,7.306331157684326,6.5844,6.6734,8638660.0],["2016-01-18",6.6734,7.0789,6.4114,6.8399,12619007.0],["2016-01-19",6.8399,7.2157,6.6965,7.1926,10213466.0],["2016-01-20",7.1926,7.2355,7.0047,7.0855,7883948.0],["2016-01-21",7.0855,7.3311,6.8415,6.952,8071749.0],["2016-01-22",6.952,7.1135,6.8432,7.1085,5130176.0],["2016-01-25",7.1085,7.2519,6.9223,7.008,6773433.0],["2016-01-26",7.008,7.008011817932129,6.3075,6.5943,7565039.0],["2016-01-27",6.5943,7.0805,6.1065,6.7377,10571457.0],["2016-01-28",6.7377,6.737712383270264,6.3257,6.4114,3246584.0],["2016-01-29",6.4114,6.7888,6.2268,6.713,9426817.0],["2016-02-01",6.713,6.712989807128906,6.3454,6.4592,6828824.0],["2016-02-02",6.4592,6.8597,6.4427,6.7822,9623772.0],["2016-02-03",6.7822,6.7987,6.5432,6.7888,6535841.0],["2016-02-04",6.7888,7.1695,6.7888,7.0987,9234871.0],["2016-02-05",7.0987,7.1333,6.952,7.0377,3748633.0],["2016-02-15",7.0377,7.0673,6.6157,7.0097,2885618.0],["2016-02-16",7.0097,7.3311,7.009660720825195,7.2997,7393699.0],["2016-02-17",7.2997,7.3756,7.1712,7.3607,6574380.0],["2016-02-18",7.3607,7.5618,7.1695,7.2074,7860521.0],["2016-02-19",7.2074,7.5156,7.064,7.3887,6815004.0],["2016-02-22",7.3887,7.603,7.303,7.4728,5901982.0],["2016-02-23",7.4728,7.5618,7.1662,7.2536,5299000.0],["2016-02-24",7.2536,7.2849,6.9882,7.1498,5902335.0],["2016-02-25",7.1498,7.149755477905273,6.4344,6.4344,8278264.0],["2016-02-26",6.4344,6.5103,6.1098,6.2185,10353717.0],["2016-02-29",6.2185,6.218539237976074,5.6038,5.7241,7269018.0],["2016-03-01",5.7241,5.7818,5.317,5.7257,15807759.0],["2016-03-02",5.7257,6.0982,5.5758,6.0257,12656481.0],["2016-03-03",6.0257,6.263,5.9334,6.0175,16968413.0],["2016-03-04",6.0175,6.017462730407715,5.4653,5.6071,11481537.0],["2016-03-07",5.6071,5.8807,5.6070685386657715,5.7142,8747896.0],["2016-03-08",5.7142,5.8477,5.3895,5.7999,8968790.0],["2016-03-09",5.7999,5.799904823303223,5.612,5.6681,4893833.0],["2016-03-10",5.6681,5.7636,5.4868,5.5741,5074284.0],["2016-03-11",5.5741,5.6038,5.4225,5.5708,4181072.0],["2016-03-14",5.5708,5.996,5.570809841156006,5.9829,12452191.0],["2016-03-15",5.9829,5.982851505279541,5.8312,5.8807,7352829.0],["2016-03-16",5.8807,5.9664,5.6862,5.7356,7440231.0],["2016-03-17",5.7356,6.1312,5.7043,6.0784,12380776.0],["2016-03-18",6.0784,6.5877,6.0751,6.4279,16700708.0],["2016-03-21",6.4279,6.8267,6.4278564453125,6.8218,19238332.0],["2016-03-22",6.8218,6.8696,6.5762,6.741,11638603.0],["2016-03-23",6.741,7.2289,6.6685,7.2206,19290749.0],["2016-03-24",7.2206,7.5816,7.1959,7.3294,47667614.0],["2016-03-25",7.3294,7.329405307769775,6.891,6.975,18848889.0],["2016-03-28",6.975,7.1003,6.708,6.7493,13616969.0],["2016-03-29",6.7493,6.8168,6.4279,6.5515,17250086.0],["2016-03-30",6.5515,6.9635,6.551470756530762,6.9338,20961473.0],["2016-03-31",6.9338,7.0706,6.9025,6.9223,20096660.0],["2016-04-01",6.9223,6.92230749130249,6.6388,6.7575,14147660.0],["2016-04-05",6.7575,7.0327,6.6751,7.0228,20440330.0],["2016-04-06",7.0228,7.186,6.9141,7.1415,20105075.0],["2016-04-07",7.1415,7.2107,6.98,6.9816,18920425.0],["2016-04-08",6.9816,6.98164176940918,6.7328,6.835,12396389.0],["2016-04-11",6.835,7.0377,6.834954261779785,6.9998,12119182.0],["2016-04-12",6.9998,6.999772548675537,6.7806,6.858,12388754.0],["2016-04-13",6.858,7.1118,6.8531,6.9602,15326094.0],["2016-04-14",6.9602,7.0459,6.8811,7.0113,12510160.0],["2016-04-15",7.0113,7.1926,6.9899,7.0278,16764213.0],["2016-04-18",7.0278,7.027790546417236,6.8251,6.9108,8861894.0],["2016-04-19",6.9108,6.9767,6.774,6.7921,12006539.0],["2016-04-20",6.7921,6.8498,6.1131,6.2367,19648788.0],["2016-04-21",6.2367,6.2779,6.1098,6.1164,10249511.0],["2016-04-22",6.1164,6.2268,6.0372,6.1938,6301301.0],["2016-04-25",6.1938,6.4443,6.1032,6.4279,10878988.0],["2016-04-26",6.4279,6.502,6.3339,6.4262,7076519.0],["2016-04-27",6.4262,6.4757,6.3174,6.3504,5330204.0],["2016-04-28",6.3504,6.4196,6.146,6.3224,6173541.0],["2016-04-29",6.3224,6.474,6.3125,6.4147,6951944.0],["2016-05-03",6.4147,6.7591,6.414671897888184,6.741,11128091.0],["2016-05-04",6.741,7.0064,6.741008281707764,6.9734,14796093.0],["2016-05-05",6.9734,7.3113,6.8481,7.2569,26607007.0],["2016-05-06",7.2569,7.3096,6.6949,6.7262,28598264.0],["2016-05-09",6.7262,7.3919,6.7259,7.0373,24633311.0],["2016-05-10",7.0373,7.0373454093933105,6.3349,6.3349,28342797.0],["2016-05-11",6.3349,6.334935665130615,5.8976,5.9142,19374929.0],["2016-05-12",5.9142,5.914153575897217,5.5033,5.7485,14796686.0],["2016-05-13",5.7485,5.9473,5.6922,5.7849,12644021.0],["2016-05-16",5.7849,5.9142,5.5961,5.8744,9223448.0],["2016-05-17",5.8744,6.0898,5.7253,5.9175,11911181.0],["2016-05-18",5.9175,5.917465686798096,5.4768,5.6259,11305154.0],["2016-05-19",5.6259,5.9506,5.6126,5.6855,12375472.0],["2016-05-20",5.6855,5.7816,5.5033,5.7684,7015502.0],["2016-05-23",5.7684,5.9307,5.768369674682617,5.8313,8801049.0],["2016-05-24",5.8313,5.9175,5.7651,5.8446,8830157.0],["2016-05-25",5.8446,6.1527,5.844574928283691,5.8645,17035994.0],["2016-05-26",5.8645,5.9208,5.5928,5.9142,11388501.0],["2016-05-27",5.9142,5.9142,5.659,5.8181,7778582.0],["2016-05-30",5.8181,5.9142,5.7485,5.8015,6936476.0],["2016-05-31",5.8015,6.3747,5.801502227783203,6.2654,21289051.0],["2016-06-01",6.2654,6.5437,6.26535701751709,6.3051,21239051.0],["2016-06-02",6.3051,6.4376,6.2455,6.4343,12588783.0],["2016-06-03",6.4343,6.5238,6.325,6.3714,11972258.0],["2016-06-06",6.3714,6.441,6.2554,6.2985,8975178.0],["2016-06-07",6.2985,6.3217,6.1958,6.2687,7584785.0],["2016-06-08",6.2687,6.325,6.2289,6.2786,7601990.0],["2016-06-13",6.2786,6.2786102294921875,5.6855,5.7087,10129125.0],["2016-06-14",5.7087,5.7849,5.6358,5.6988,8244515.0],["2016-06-15",5.6988,5.9506,5.5994,5.9009,8690212.0],["2016-06-16",5.9009,5.900900363922119,5.7485,5.7651,7920135.0],["2016-06-17",5.7651,5.9142,5.765056133270264,5.828,7012966.0],["2016-06-20",5.828,6.1129,5.82800817489624,5.9572,8515685.0],["2016-06-21",5.9572,6.1626,5.8247,5.891,9777983.0],["2016-06-22",5.891,6.0467,5.7816,6.0334,8868609.0],["2016-06-23",6.0334,6.1792,5.9672,6.0964,10223853.0],["2016-06-24",6.0964,6.1626,5.7849,5.934,12279982.0],["2016-06-27",5.934,6.527104377746582,5.9340314865112305,6.5271,21426354.0],["2016-06-28",6.5271,7.17981481552124,6.527104377746582,7.1798,48692396.0],["2016-06-29",7.1798,7.2626,6.9578,7.0804,46186548.0],["2016-06-30",7.0804,7.6039,6.9015,7.3919,50208751.0],["2016-07-01",7.3919,8.1307,7.3057,7.9087,50180364.0],["2016-07-04",7.9087,8.1042,7.7265,8.0611,41773502.0],["2016-07-05",8.0611,8.061139106750488,7.7497,7.8193,33692730.0],["2016-07-06",7.8193,7.9816,7.6901,7.7729,22057448.0],["2016-07-07",7.7729,7.8193,7.5376,7.6735,25154978.0],["2016-07-08",7.6735,7.7364,7.5807,7.6669,17680760.0],["2016-07-11",7.6669,7.7331,7.3919,7.4349,26155273.0],["2016-07-12",7.4349,7.8193,7.2593,7.8126,35880402.0],["2016-07-13",7.8126,7.9187,7.6271,7.6834,23568514.0],["2016-07-14",7.6834,7.7364,7.5443,7.6669,13943379.0],["2016-07-15",7.6669,7.7828,7.4117,7.4482,13940687.0],["2016-07-18",7.4482,7.5542,7.3289,7.4614,8847763.0],["2016-07-19",7.4614,7.9319,7.372,7.912,23644318.0],["2016-07-20",7.912,8.5482,7.806,8.2069,49305583.0],["2016-07-21",8.2069,8.366,8.0545,8.1274,29436341.0],["2016-07-22",8.1274,8.6708,8.028,8.5979,40542350.0],["2016-07-25",8.5979,8.906,8.4123,8.5449,35866682.0],["2016-07-26",8.5449,8.5449,8.2202,8.419,22565944.0],["2016-07-27",8.419,8.4819,7.5774,7.5774,31765851.0],["2016-07-28",7.5774,7.6602,7.0407,7.4581,25545832.0],["2016-07-29",7.4581,7.6105,7.1898,7.2229,18012849.0],["2016-08-01",7.2229,7.2892,6.9611,7.2726,14323476.0],["2016-08-02",7.2726,7.3455,7.1964,7.3223,12480678.0],["2016-08-03",7.3223,7.3223,7.1599,7.2925,11824098.0],["2016-08-04",7.2925,7.6039,7.1732,7.541,19620223.0],["2016-08-05",7.541,7.5476,7.3223,7.3322,12498436.0],["2016-08-08",7.3322,7.372,7.1235,7.3554,8757749.0],["2016-08-09",7.3554,7.5012,7.3289,7.478,10335587.0],["2016-08-10",7.478,7.5509,7.3753,7.3852,10405238.0],["2016-08-11",7.3852,7.4382,7.1831,7.1931,9239229.0],["2016-08-12",7.1931,7.3223,7.1334,7.2925,7849989.0],["2016-08-15",7.2925,7.7398,7.1997,7.6205,19551226.0],["2016-08-16",7.6205,7.7166,7.5542,7.584,13358715.0],["2016-08-17",7.584,7.6503,7.4813,7.5973,9756673.0],["2016-08-18",7.5973,8.1672,7.5575,7.9253,25962297.0],["2016-08-19",7.9253,8.366,7.8226,8.3494,37026951.0],["2016-08-22",8.3494,8.349392890930176,7.7066,7.7762,34084555.0],["2016-08-23",7.7762,7.8458,7.5145,7.6006,19186691.0],["2016-08-24",7.6006,7.8922,7.600597858428955,7.7497,14857922.0],["2016-08-25",7.7497,7.749693870544434,7.5111,7.6635,11843336.0],["2016-08-26",7.6635,8.0015,7.663549423217773,7.9551,22125744.0],["2016-08-29",7.9551,8.0181,7.8292,7.9717,13936516.0],["2016-08-30",7.9717,8.2169,7.7232,7.7663,19716979.0],["2016-08-31",7.7663,7.9087,7.6602,7.8524,10878611.0],["2016-09-01",7.8524,8.0446,7.7497,7.859,20501147.0],["2016-09-02",7.859,7.8855,7.6801,7.6867,11624428.0],["2016-09-05",7.6867,7.8524,7.6205,7.6536,7858707.0],["2016-09-06",7.6536,7.7663,7.5145,7.7232,14401427.0],["2016-09-07",7.7232,7.9452,7.6569,7.7994,18070808.0],["2016-09-08",7.7994,7.859,7.7199,7.7663,7937868.0],["2016-09-09",7.7663,7.8392,7.647,7.6503,10842303.0],["2016-09-12",7.6503,7.650296211242676,7.2626,7.2726,14824972.0],["2016-09-13",7.2726,7.3654,7.272584915161133,7.3223,6407353.0],["2016-09-14",7.3223,7.5807,7.1566,7.3355,8689120.0],["2016-09-19",7.3355,7.7795,7.335536956787109,7.5608,16023836.0],["2016-09-20",7.5608,7.7265,7.5244,7.7199,12619183.0],["2016-09-21",7.7199,7.7199,7.5542,7.6039,11764489.0],["2016-09-22",7.6039,7.753,7.60391092300415,7.6304,8274106.0],["2016-09-23",7.6304,7.7464,7.6304,7.6404,7985797.0],["2016-09-26",7.6404,7.6503,7.3223,7.3289,9593611.0],["2016-09-27",7.3289,7.4051,7.256,7.3919,6371741.0],["2016-09-28",7.3919,7.4548,7.3554,7.372,4012590.0],["2016-09-29",7.372,7.4416,7.3554,7.372,3433019.0],["2016-09-30",7.372,7.3885,7.3389,7.372,3456120.0],["2016-10-10",7.372,7.7298,7.371982574462891,7.6503,12496227.0],["2016-10-11",7.6503,7.8855,7.5376,7.7663,17346404.0],["2016-10-12",7.7663,7.766260623931885,7.5873,7.6702,9650782.0],["2016-10-13",7.6702,7.7398,7.6205,7.6867,6905738.0],["2016-10-14",7.6867,7.686741352081299,7.531,7.5741,6879464.0],["2016-10-17",7.5741,7.6536,7.4051,7.4581,5362334.0],["2016-10-18",7.4581,7.5476,7.4051,7.5145,7769304.0],["2016-10-19",7.5145,7.5873,7.4051,7.4084,8643289.0],["2016-10-20",7.4084,7.4879,7.3554,7.4018,6258394.0],["2016-10-21",7.4018,7.4416,7.1533,7.2395,18682885.0],["2016-10-24",7.2395,7.3687,7.2295,7.2892,12688726.0],["2016-10-25",7.2892,7.372,7.2361,7.2792,9556441.0],["2016-10-26",7.2792,7.3753,7.2494,7.3687,10640370.0],["2016-10-27",7.3687,7.36867094039917,7.2892,7.2958,6362007.0],["2016-10-28",7.2958,7.319,7.0639,7.0738,10361468.0],["2016-10-31",7.0738,7.073790550231934,6.7789,6.8551,14879045.0],["2016-11-01",6.8551,6.9744,6.8551154136657715,6.9446,6634007.0],["2016-11-02",6.9446,6.9446,6.8319,6.875,5330811.0],["2016-11-03",6.875,6.9545,6.812,6.8651,6187807.0],["2016-11-04",6.8651,6.9148,6.7855,6.7988,6540265.0],["2016-11-07",6.7988,6.9512,6.7922,6.9214,6298304.0],["2016-11-08",6.9214,6.9578,6.8916,6.9114,4580278.0],["2016-11-09",6.9114,6.9479,6.716,6.8154,7369099.0],["2016-11-10",6.8154,6.9346,6.815357208251953,6.8982,5286738.0],["2016-11-11",6.8982,6.9247,6.8651,6.8849,7123146.0],["2016-11-14",6.8849,7.0307,6.8584,6.9843,8341511.0],["2016-11-15",6.9843,6.991,6.8253,6.9744,7106743.0],["2016-11-16",6.9744,7.0506,6.9711,6.9843,7827964.0],["2016-11-17",6.9843,6.98433256149292,6.8385,6.8916,6575856.0],["2016-11-18",6.8916,6.9181,6.8584,6.8949,4350516.0],["2016-11-21",6.8949,6.9578,6.8319,6.9114,4171844.0],["2016-11-22",6.9114,7.0373,6.8617,6.9711,6068792.0],["2016-11-23",6.9711,7.0241,6.9114,6.9148,7731936.0],["2016-11-24",6.9148,6.928,6.6828,6.7325,10151719.0],["2016-11-25",6.7325,7.0142,6.6729,7.0108,15335915.0],["2016-11-28",7.0108,7.1467,6.9578,6.9744,10902204.0],["2016-11-29",6.9744,6.9744,6.8154,6.8187,6714834.0],["2016-11-30",6.8187,6.9512,6.7623,6.8319,6178545.0],["2016-12-01",6.8319,6.8982,6.812,6.8551,6055802.0],["2016-12-02",6.8551,6.8717,6.6464,6.6596,7638868.0],["2016-12-05",6.6596,6.7358,6.5967,6.6663,4168878.0],["2016-12-06",6.6663,6.7425,6.666260719299316,6.6961,3399234.0],["2016-12-07",6.6961,6.769,6.6928,6.7657,3614839.0],["2016-12-08",6.7657,6.8253,6.6596,6.6663,5224345.0],["2016-12-09",6.6663,6.7093,6.6033,6.6298,5269132.0],["2016-12-12",6.6298,6.629815101623535,6.2488,6.2521,8856774.0],["2016-12-13",6.2521,6.262,5.9407,6.1792,9005291.0],["2016-12-14",6.1792,6.179213047027588,5.9804,6.0964,6289467.0],["2016-12-15",6.0964,6.219,6.0367,6.1328,3388644.0],["2016-12-16",6.1328,6.2157,6.1163,6.1759,2900010.0],["2016-12-19",6.1759,6.2024,6.0864,6.1693,3063167.0],["2016-12-20",6.1693,6.169273853302002,6.05,6.0599,3554579.0],["2016-12-21",6.0599,6.1395,6.0566,6.0931,6130275.0],["2016-12-22",6.0931,6.1295,6.05,6.0566,6913276.0],["2016-12-23",6.0566,6.0964,6.0102,6.0136,4464271.0],["2016-12-26",6.0136,6.0566,5.8976,6.0434,3500524.0],["2016-12-27",6.0434,6.1494,6.0069,6.0798,3645395.0],["2016-12-28",6.0798,6.1063,5.9738,5.9804,4885586.0],["2016-12-29",5.9804,6.0632,5.9506,5.9572,4455521.0],["2016-12-30",5.9572,5.9804,5.8181,5.8446,7288425.0],["2017-01-03",5.8446,6.0301,5.8413,6.0235,7121609.0],["2017-01-04",6.0235,6.1626,6.0136,6.1527,6488190.0],["2017-01-05",6.1527,6.2521,6.1063,6.1958,6094552.0],["2017-01-06",6.1958,6.2289,6.1229,6.1361,3429444.0],["2017-01-09",6.1361,6.136140823364258,6.05,6.1262,3751417.0],["2017-01-10",6.1262,6.1626,6.0666,6.0765,2662798.0],["2017-01-11",6.0765,6.1395,6.0367,6.0831,2421955.0],["2017-01-12",6.0831,6.0898,5.9142,5.9175,4140595.0],["2017-01-13",5.9175,5.9572,5.775,5.7849,5842705.0],["2017-01-16",5.7849,5.8148,5.3675,5.7419,6808500.0],["2017-01-17",5.7419,6.2256,5.5629,5.8976,13803668.0],["2017-01-18",5.8976,5.897586822509766,5.7352,5.7551,6643575.0],["2017-01-19",5.7551,5.755116939544678,5.6126,5.6259,4783850.0],["2017-01-20",5.6259,5.7949,5.625899314880371,5.7452,5203860.0],["2017-01-23",5.7452,5.8611,5.7286,5.8114,5133756.0],["2017-01-24",5.8114,5.8479,5.7021,5.712,3361644.0],["2017-01-25",5.712,5.8148,5.7120442390441895,5.7651,3301202.0],["2017-01-26",5.7651,5.8214,5.7584,5.8048,2400112.0],["2017-02-03",5.8048,5.8943,5.7021,5.7816,3707616.0],["2017-02-06",5.7816,5.828,5.7352,5.8048,3926994.0],["2017-02-07",5.8048,5.8148,5.6789,5.712,5416375.0],["2017-02-08",5.712,5.7485,5.6425,5.7452,4646404.0],["2017-02-09",5.7452,5.828,5.7319,5.8181,6043957.0],["2017-02-10",5.8181,5.828,5.7684,5.7916,4422969.0],["2017-02-13",5.7916,5.9175,5.7617,5.9108,7398228.0],["2017-02-14",5.9108,6.5006,5.910839080810547,6.5006,53095495.0],["2017-02-15",6.5006,7.1069,6.3084,6.812,55284912.0],["2017-02-16",6.812,6.812044620513916,6.5602,6.6563,35021304.0],["2017-02-17",6.6563,6.7226,6.3946,6.4443,24941498.0],["2017-02-20",6.4443,6.5602,6.3515,6.5139,16206043.0],["2017-02-21",6.5139,6.6099,6.4575,6.5072,18734255.0],["2017-02-22",6.5072,6.507225036621094,6.3681,6.4476,12674258.0],["2017-02-23",6.4476,6.5834,6.4211,6.5569,17943905.0],["2017-02-24",6.5569,6.5768,6.431,6.5072,10926280.0],["2017-02-27",6.5072,6.5271,6.325,6.3515,9982870.0],["2017-02-28",6.3515,6.3913,6.2389,6.3482,8818056.0],["2017-03-01",6.3482,6.3813,6.2919,6.2952,9835092.0],["2017-03-02",6.2952,6.3184,6.0931,6.1129,16299289.0],["2017-03-03",6.1129,6.1858,6.0798,6.1792,7085430.0],["2017-03-06",6.1792,6.3184,6.1295,6.2886,9026013.0],["2017-03-07",6.2886,6.288550853729248,6.1527,6.2455,10193601.0],["2017-03-08",6.2455,6.3018,6.1858,6.2123,9417816.0],["2017-03-09",6.2123,6.2422,6.0964,6.103,6348100.0],["2017-03-10",6.103,6.219,6.103009223937988,6.1693,5386964.0],["2017-03-13",6.1693,6.272,6.1096,6.262,7522722.0],["2017-03-14",6.262,6.3117,6.2024,6.2289,5449077.0],["2017-03-15",6.2289,6.2521,6.1129,6.219,5921032.0],["2017-03-16",6.219,6.3018,6.218971252441406,6.2786,8994112.0],["2017-03-17",6.2786,6.2819,6.1759,6.2289,9601539.0],["2017-03-20",6.2289,6.2355,6.1096,6.1693,5410488.0],["2017-03-21",6.1693,6.2057,6.1295,6.1527,4364085.0],["2017-03-22",6.1527,6.152706623077393,5.987,5.9937,8935273.0],["2017-03-23",5.9937,6.0699,5.9307,6.0136,7174084.0],["2017-03-24",6.0136,6.0235,5.944,6.0003,5432969.0],["2017-03-27",6.0003,6.0467,5.9605,6.0069,5292501.0],["2017-03-28",6.0069,6.0169,5.9506,6.0036,3469526.0],["2017-03-29",6.0036,6.0367,5.9208,5.9837,5833209.0],["2017-03-30",5.9837,5.987,5.7485,5.8313,8736910.0],["2017-03-31",5.8313,5.887646675109863,5.7982,5.8876,4537737.0],["2017-04-05",5.8876,6.0666,5.8876,6.0533,6471096.0],["2017-04-06",6.0533,6.0798,5.9804,6.0334,5175037.0],["2017-04-07",6.0334,6.0566,5.9804,5.9837,3914906.0],["2017-04-10",5.9837,6.0102,5.8976,5.9009,4643520.0],["2017-04-11",5.9009,6.0632,5.8678,6.0268,5810261.0],["2017-04-12",6.0268,6.0599,5.934,6.0301,4781261.0],["2017-04-13",6.0301,6.0699,5.9837,6.0666,6065599.0],["2017-04-14",6.0666,6.066562652587891,5.9042,5.9108,4580399.0],["2017-04-17",5.9108,6.0599,5.8446,6.0334,4554151.0],["2017-04-18",6.0334,6.0467,5.8545,5.8711,4275850.0],["2017-04-19",5.8711,5.944,5.5596,5.6491,9099837.0],["2017-04-20",5.6491,5.6988,5.4702,5.5,8496856.0],["2017-04-21",5.5,5.5497,5.4669,5.5166,3970136.0],["2017-04-24",5.5166,5.516563415527344,5.3343,5.3476,5539268.0],["2017-04-25",5.3476,5.4602,5.3475871086120605,5.4172,2973234.0],["2017-04-26",5.4172,5.4901,5.384,5.4271,3466747.0],["2017-04-27",5.4271,5.4867,5.3078,5.4768,4022982.0],["2017-04-28",5.4768,5.6126,5.4536,5.5331,3071184.0],["2017-05-02",5.5331,5.659,5.5,5.5762,3569514.0],["2017-05-03",5.5762,5.6922,5.5596,5.6358,4001986.0],["2017-05-04",5.6358,5.6491,5.5729,5.5895,2635825.0],["2017-05-05",5.5895,5.6259,5.5364,5.553,2084298.0],["2017-05-08",5.553,5.5891,5.3624,5.4191,2235419.0],["2017-05-09",5.4191,5.5158,5.3857,5.5024,2934872.0],["2017-05-10",5.5024,5.5291,5.3757,5.379,2482220.0],["2017-05-11",5.379,5.379042148590088,4.9755,5.199,4891260.0],["2017-05-12",5.199,5.219,5.0489,5.0989,3796993.0],["2017-05-15",5.0989,5.299,5.098918437957764,5.239,3632363.0],["2017-05-16",5.239,5.3023,5.0289,5.289,6461144.0],["2017-05-17",5.289,5.3357,5.2223,5.299,4298204.0],["2017-05-18",5.299,5.309,5.1623,5.1756,3486902.0],["2017-05-19",5.1756,5.5991,5.1256,5.4357,9079265.0],["2017-05-22",5.4357,5.4391,5.1723,5.2323,7487858.0],["2017-05-23",5.2323,5.232311725616455,4.9789,4.9989,3994330.0],["2017-05-24",4.9989,5.1523,4.9355,5.0422,3850957.0],["2017-05-25",5.0422,5.0956,4.9555,5.0656,4713174.0],["2017-05-26",5.0656,5.0989,5.0189,5.0422,3484100.0],["2017-05-31",5.0422,5.1323,5.0022,5.0022,3918051.0],["2017-06-01",5.0022,5.0489,4.8488,4.8588,5764659.0],["2017-06-02",4.8588,4.9989,4.8055,4.9489,4442848.0],["2017-06-05",4.9489,5.0222,4.9288,4.9922,3958283.0],["2017-06-06",4.9922,5.0422,4.9589,5.0322,4139506.0],["2017-06-07",5.0322,5.1723,5.0089,5.1423,7007849.0],["2017-06-08",5.1423,5.169,5.0989,5.1089,3758470.0],["2017-06-09",5.1089,5.2857,5.1023,5.2623,7348556.0],["2017-06-12",5.2623,5.262324333190918,5.2623,5.2623,0.0],["2017-06-13",5.2623,5.789222717285156,5.262324333190918,5.7892,15677589.0],["2017-06-14",5.7892,6.0627,5.6258,5.6992,32294399.0],["2017-06-15",5.6992,5.9326,5.4858,5.8559,27178072.0],["2017-06-16",5.8559,5.85591983795166,5.5758,5.5858,18536807.0],["2017-06-19",5.5858,5.6458,5.4691,5.5725,10260958.0],["2017-06-20",5.5725,5.6158,5.4824,5.4958,7717897.0],["2017-06-21",5.4958,5.5691,5.4758,5.5324,6512440.0],["2017-06-22",5.5324,5.5691,5.3324,5.3357,8711148.0],["2017-06-23",5.3357,5.4424,5.279,5.4057,7590163.0],["2017-06-26",5.4057,5.5491,5.319,5.5358,8136850.0],["2017-06-27",5.5358,5.5424,5.4724,5.4991,3799793.0],["2017-06-28",5.4991,5.5491,5.4091,5.5358,5859594.0],["2017-06-29",5.5358,5.926,5.535778045654297,5.6692,18868010.0],["2017-06-30",5.6692,5.6692,5.5725,5.6191,8395505.0],["2017-07-03",5.6191,5.6225,5.5491,5.5825,7502081.0],["2017-07-04",5.5825,5.6258,5.4758,5.4824,6954311.0],["2017-07-05",5.4824,5.5291,5.4424,5.5091,5353632.0],["2017-07-06",5.5091,5.5124,5.4491,5.4724,4543434.0],["2017-07-07",5.4724,5.5424,5.4424,5.5358,5107397.0],["2017-07-10",5.5358,5.5424,5.4924,5.5058,3578351.0],["2017-07-11",5.5058,5.5525,5.4357,5.4424,3452239.0],["2017-07-12",5.4424,5.4657,5.3023,5.3257,5567433.0],["2017-07-13",5.3257,5.3824,5.3023,5.3557,2812590.0],["2017-07-14",5.3557,5.3957,5.3123,5.339,3418092.0],["2017-07-17",5.339,5.339024066925049,5.0022,5.0356,7721454.0],["2017-07-18",5.0356,5.1356,4.9755,5.1189,4111291.0],["2017-07-19",5.1189,5.1956,5.0289,5.1823,4502480.0],["2017-07-20",5.1823,5.2557,5.1723,5.179,3090651.0],["2017-07-21",5.179,5.2523,5.1556,5.1956,2734242.0],["2017-07-24",5.1956,5.249,5.1756,5.2023,2896752.0],["2017-07-25",5.2023,5.379,5.179,5.3424,6449744.0],["2017-07-26",5.3424,5.3624,5.2423,5.2923,3854617.0],["2017-07-27",5.2923,5.4624,5.259,5.4524,7945909.0],["2017-07-28",5.4524,5.4557,5.3524,5.4091,4570969.0],["2017-07-31",5.4091,5.409055709838867,5.2957,5.3123,4829660.0],["2017-08-01",5.3123,5.3957,5.3023,5.3624,5417812.0],["2017-08-02",5.3624,5.3724,5.279,5.2823,3809861.0],["2017-08-03",5.2823,5.3857,5.2423,5.3324,3356303.0],["2017-08-04",5.3324,5.3624,5.169,5.2056,4630715.0],["2017-08-07",5.2056,5.329,5.1856,5.3257,3659180.0],["2017-08-08",5.3257,5.4157,5.3057,5.369,3389363.0],["2017-08-09",5.369,5.4858,5.3524,5.4557,5244047.0],["2017-08-10",5.4557,5.5258,5.389,5.4024,6460079.0],["2017-08-11",5.4024,5.4357,5.349,5.3624,4305552.0],["2017-08-14",5.3624,5.5691,5.3357,5.5491,9720865.0],["2017-08-15",5.5491,5.5758,5.4858,5.5258,5022286.0],["2017-08-16",5.5258,5.6625,5.4991,5.5958,7934169.0],["2017-08-17",5.5958,5.9593,5.5525,5.7725,16236717.0],["2017-08-18",5.7725,5.8559,5.6958,5.7225,7661146.0],["2017-08-21",5.7225,5.8993,5.6725,5.7359,8175220.0],["2017-08-22",5.7359,5.7692,5.5691,5.5958,6738654.0],["2017-08-23",5.5958,5.6692,5.5825,5.6191,4821822.0],["2017-08-24",5.6191,5.6458,5.4291,5.4524,8235530.0],["2017-08-25",5.4524,5.5525,5.4524078369140625,5.5291,4752722.0],["2017-08-28",5.5291,5.7259,5.52910852432251,5.6525,9149222.0],["2017-08-29",5.6525,5.7259,5.6025,5.6358,4352962.0],["2017-08-30",5.6358,5.6658,5.5858,5.6292,4269175.0],["2017-08-31",5.6292,5.6592,5.5791,5.6258,3479599.0],["2017-09-01",5.6258,5.7559,5.5758,5.7359,9219474.0],["2017-09-04",5.7359,5.9293,5.6992,5.8593,15852609.0],["2017-09-05",5.8593,5.8593,5.7359,5.7492,7425483.0],["2017-09-06",5.7492,6.0293,5.6892,6.0227,19069909.0],["2017-09-07",6.0227,6.0927,5.926,5.9326,15636620.0],["2017-09-08",5.9326,6.076,5.8859,5.9926,12979202.0],["2017-09-11",5.9926,6.0027,5.8226,5.8793,10976026.0],["2017-09-12",5.8793,5.8959,5.7559,5.8092,12556387.0],["2017-09-13",5.8092,5.8559,5.7392,5.7959,6190430.0],["2017-09-14",5.7959,5.8359,5.7025,5.7125,7592462.0],["2017-09-15",5.7125,5.7225,5.5858,5.6258,8533040.0],["2017-09-18",5.6258,5.7292,5.6058,5.7259,5073108.0],["2017-09-19",5.7259,5.7425,5.6091,5.6658,5481299.0],["2017-09-20",5.6658,5.7192,5.6225,5.6958,4435321.0],["2017-09-21",5.6958,5.7826,5.6358,5.7625,8119893.0],["2017-09-22",5.7625,5.762545108795166,5.6392,5.7159,7087692.0],["2017-09-25",5.7159,5.7359,5.6025,5.6125,4330178.0],["2017-09-26",5.6125,5.6458,5.5525,5.6325,3221364.0],["2017-09-27",5.6325,5.6925,5.5758,5.6725,4754056.0],["2017-09-28",5.6725,5.7192,5.6292,5.6725,5413662.0],["2017-09-29",5.6725,5.7025,5.6592,5.6792,4694110.0],["2017-10-09",5.6792,5.8359,5.67917537689209,5.8192,7157187.0],["2017-10-10",5.8192,5.9626,5.7759,5.8759,11602949.0],["2017-10-11",5.8759,5.9226,5.8026,5.8759,9313884.0],["2017-10-12",5.8759,5.9593,5.8759284019470215,5.9126,11401285.0],["2017-10-13",5.9126,5.9126105308532715,5.7725,5.8226,7911208.0],["2017-10-16",5.8226,5.8392,5.6292,5.7025,9537361.0],["2017-10-17",5.7025,5.7459,5.6492,5.6792,2886697.0],["2017-10-18",5.6792,5.7192,5.6025,5.6692,3095133.0],["2017-10-19",5.6692,5.6892,5.5958,5.6058,3625313.0],["2017-10-20",5.6058,5.6825,5.5558,5.6758,3286536.0],["2017-10-23",5.6758,5.7492,5.675840377807617,5.6925,3957307.0],["2017-10-24",5.6925,5.7159,5.6158,5.6792,3321157.0],["2017-10-25",5.6792,5.7325,5.6692,5.7159,3246064.0],["2017-10-26",5.7159,5.7826,5.6792,5.7692,3915610.0],["2017-10-27",5.7692,5.7959,5.7359,5.7692,3151987.0],["2017-10-30",5.7692,5.8226,5.6692,5.7192,5824970.0],["2017-10-31",5.7192,5.9826,5.7191925048828125,5.936,14461102.0],["2017-11-01",5.936,5.936,5.8559,5.9193,8921685.0],["2017-11-02",5.9193,5.9259,5.7725,5.7826,8719903.0],["2017-11-03",5.7826,5.8226,5.5091,5.5625,13220338.0],["2017-11-06",5.5625,5.6692,5.4758,5.6458,5178535.0],["2017-11-07",5.6458,5.6625,5.5825,5.6258,5509814.0],["2017-11-08",5.6258,5.7392,5.6258,5.6992,6103263.0],["2017-11-09",5.6992,5.7992,5.6758,5.7859,6709859.0],["2017-11-10",5.7859,5.9259,5.7492,5.9126,13793913.0],["2017-11-13",5.9126,5.9993,5.8726,5.9926,14889736.0],["2017-11-14",5.9926,6.2894,5.9526,6.2194,23085127.0],["2017-11-15",6.2194,6.4528,6.2127,6.2661,35075973.0],["2017-11-16",6.2661,6.3528,6.1194,6.3228,28180049.0],["2017-11-17",6.3228,6.3227925300598145,5.8292,5.8559,28516367.0],["2017-11-20",5.8559,5.9826,5.6692,5.9426,11263404.0],["2017-11-21",5.9426,5.946,5.7625,5.7859,14559658.0],["2017-11-22",5.7859,5.9426,5.7559,5.936,14489506.0],["2017-11-23",5.936,5.935955047607422,5.6692,5.6825,10347972.0],["2017-11-24",5.6825,5.7959,5.6191,5.7692,7963003.0],["2017-11-27",5.7692,5.769214630126953,5.6025,5.6125,5403565.0],["2017-11-28",5.6125,5.7625,5.6091,5.7392,6368276.0],["2017-11-29",5.7392,5.7659,5.5358,5.6358,7501997.0],["2017-11-30",5.6358,5.8292,5.6025,5.7859,11686159.0],["2017-12-01",5.7859,5.8492,5.7192,5.8026,9910963.0],["2017-12-04",5.8026,5.8092,5.6191,5.6692,6007026.0],["2017-12-05",5.6692,5.6792,5.3424,5.3524,11233544.0],["2017-12-06",5.3524,5.4191,5.269,5.4191,5807272.0],["2017-12-07",5.4191,5.5224,5.3757,5.4924,4125501.0],["2017-12-08",5.4924,5.6825,5.49242639541626,5.5958,7550006.0],["2017-12-11",5.5958,6.0794,5.595804214477539,5.8359,17386448.0],["2017-12-12",5.8359,5.8926,5.7225,5.8392,15847732.0],["2017-12-13",5.8392,5.8893,5.7425,5.8226,7151825.0],["2017-12-14",5.8226,5.9693,5.8059,5.8793,11744829.0],["2017-12-15",5.8793,5.976,5.8426,5.956,10903283.0],["2017-12-18",5.956,6.106,5.9059,5.926,13420689.0],["2017-12-19",5.926,6.1961,5.8359,6.1561,20298550.0],["2017-12-20",6.1561,6.2594,6.0093,6.076,20026020.0],["2017-12-21",6.076,6.2361,5.9926,6.126,16386678.0],["2017-12-22",6.126,6.126039028167725,5.976,6.076,10604080.0],["2017-12-25",6.076,6.2294,6.006,6.1294,10458169.0],["2017-12-26",6.1294,6.1694,6.0293,6.1661,8496236.0],["2017-12-27",6.1661,6.2194,6.0693,6.0727,6418083.0],["2017-12-28",6.0727,6.1227,5.9326,6.076,7823938.0],["2017-12-29",6.076,6.2027,6.0293,6.1827,5648803.0],["2018-01-02",6.1827,6.2628,6.0894,6.2528,10480715.0],["2018-01-03",6.2528,6.2528,6.136,6.1927,7791176.0],["2018-01-04",6.1927,6.4095,6.1294,6.3228,12785891.0],["2018-01-05",6.3228,6.5696,6.2761,6.4662,15034788.0],["2018-01-08",6.4662,6.5195,6.2694,6.3228,11345441.0],["2018-01-09",6.3228,6.3862,6.1827,6.2461,9587801.0],["2018-01-10",6.2461,6.4028,6.1827,6.3395,11339454.0],["2018-01-11",6.3395,6.9364,6.2761,6.8397,23679343.0],["2018-01-12",6.8397,6.9297,6.5729,6.5962,12288566.0],["2018-01-15",6.5962,6.6329,6.3728,6.4128,10270950.0],["2018-01-16",6.4128,6.5796,6.3061,6.4595,11057235.0],["2018-01-17",6.4595,6.4595208168029785,6.0527,6.3161,9527548.0],["2018-01-18",6.3161,6.4462,6.2061,6.2328,9593458.0],["2018-01-19",6.2328,6.4095,6.2194,6.3728,6635766.0],["2018-01-22",6.3728,6.733,6.2928,6.6263,17335711.0],["2018-01-23",6.6263,6.6896,6.2694,6.3061,15278728.0],["2018-01-24",6.3061,6.8897,6.1194,6.793,31647632.0],["2018-01-25",6.793,6.9964,6.5896,6.6429,25226227.0],["2018-01-26",6.6429,6.6663,6.4162,6.6596,15622307.0],["2018-01-29",6.6596,6.6629,6.3361,6.3395,16317863.0],["2018-01-30",6.3395,6.4862,6.2828,6.4062,12395050.0],["2018-01-31",6.4062,6.6263,6.3361,6.4528,15681555.0],["2018-02-01",6.4528,6.452849864959717,6.1494,6.2628,9527912.0],["2018-02-02",6.2628,6.4895,6.1727,6.4862,8182476.0],["2018-02-05",6.4862,6.6963,6.3628,6.5996,12445007.0],["2018-02-06",6.5996,6.6563,6.4295,6.5129,12874543.0],["2018-02-07",6.5129,6.6596,6.1961,6.4662,14073722.0],["2018-02-08",6.4662,6.7196,6.3061,6.7096,15892648.0],["2018-02-09",6.7096,6.709629535675049,6.3428,6.5929,19107517.0],["2018-02-12",6.5929,7.1665,6.5296,7.1498,34299693.0],["2018-02-13",7.1498,7.6467,7.1031,7.3332,49064397.0],["2018-02-14",7.3332,7.3332390785217285,7.1865,7.2665,13514692.0],["2018-02-22",7.2665,7.5967,7.2465,7.4299,22861679.0],["2018-02-23",7.4299,7.429949760437012,7.1532,7.2099,18003429.0],["2018-02-26",7.2099,7.62,7.209850788116455,7.4833,25860637.0],["2018-02-27",7.4833,8.2303,7.4833,7.9802,35190427.0],["2018-02-28",7.9802,8.5304,7.6801,8.2036,45795364.0],["2018-03-01",8.2036,9.024,8.0202,9.024,54667723.0],["2018-03-02",9.024,9.2374,8.5171,8.6338,56559814.0],["2018-03-05",8.6338,9.0006,8.4304,8.8606,51504525.0],["2018-03-06",8.8606,8.860581398010254,8.3404,8.5171,40514903.0],["2018-03-07",8.5171,8.6672,8.387,8.5371,29790217.0],["2018-03-08",8.5371,8.7272,8.4371,8.5705,29538726.0],["2018-03-09",8.5705,9.0073,8.1703,8.8639,57784037.0],["2018-03-12",8.8639,8.9206,8.6205,8.7939,40526195.0],["2018-03-13",8.7939,8.793883323669434,8.337,8.3437,28983429.0],["2018-03-14",8.3437,8.5538,8.0069,8.1136,36199902.0],["2018-03-15",8.1136,8.337,7.9669,8.3037,29054857.0],["2018-03-16",8.3037,8.4004,8.1869,8.267,21536640.0],["2018-03-19",8.267,8.6572,8.1703,8.5671,27979683.0],["2018-03-20",8.5671,8.6672,8.297,8.5571,23390723.0],["2018-03-21",8.5571,8.6238,8.0035,8.0069,27093059.0],["2018-03-22",8.0069,8.2336,7.9535,8.0169,18182966.0],["2018-03-23",8.0169,8.1903,7.5233,7.7668,23808091.0],["2018-03-26",7.7668,8.197,7.6234,8.1869,24500576.0],["2018-03-27",8.1869,8.964,8.186949729919434,8.7739,39340439.0],["2018-03-28",8.7739,8.8606,8.6205,8.7472,23483827.0],["2018-03-29",8.7472,9.1874,8.5204,8.6705,29920814.0],["2018-03-30",8.6705,9.5042,8.670496940612793,9.2541,34130979.0],["2018-04-02",9.2541,9.6576,9.0273,9.3942,32376655.0],["2018-04-03",9.3942,9.394150733947754,8.8506,9.1574,23507871.0],["2018-04-04",9.1574,9.4208,8.8539,8.8739,14723128.0],["2018-04-09",8.8739,9.2207,8.6105,9.0373,17332360.0],["2018-04-10",9.0373,9.037324905395508,8.6905,8.8172,12107150.0],["2018-04-11",8.8172,9.6309,8.817227363586426,9.2774,34907520.0],["2018-04-12",9.2774,9.4275,9.054,9.1274,16167393.0],["2018-04-13",9.1274,9.5342,9.024,9.4508,22514848.0],["2018-04-16",9.4508,10.3946,9.2774,10.3579,31539572.0],["2018-04-17",10.3579,10.35790729522705,9.8544,10.0945,22551267.0],["2018-04-18",10.0945,10.9548,9.7043,10.7748,26516492.0],["2018-04-19",10.7748,10.9982,10.2078,10.4513,29007325.0],["2018-04-20",10.4513,10.5913,9.871,9.9777,18911735.0],["2018-04-23",9.9777,10.1045,9.2174,9.4008,23098837.0],["2018-04-24",9.4008,10.0311,9.3508,9.9844,19045838.0],["2018-04-25",9.9844,10.3712,9.751,10.0511,23960272.0],["2018-04-26",10.0511,10.2178,9.7276,9.8143,15418123.0],["2018-04-27",9.8143,10.0011,9.3375,9.7076,14033019.0],["2018-05-02",9.7076,9.7977,9.2441,9.4742,17120565.0],["2018-05-03",9.4742,9.9777,8.954,9.9444,24758975.0],["2018-05-04",9.9444,9.9877,9.6743,9.7943,15187332.0],["2018-05-07",9.7943,10.5246,9.794326782226562,10.4513,24678312.0],["2018-05-08",10.4513,10.4552,10.0532,10.1637,18034990.0],["2018-05-09",10.1637,10.3848,10.1034,10.3245,13179537.0],["2018-05-10",10.3245,10.348,9.7283,9.7785,19577642.0],["2018-05-11",9.7785,9.7986,9.477,9.5273,13923345.0],["2018-05-14",9.5273,9.6445,9.0449,9.2425,21479910.0],["2018-05-15",9.2425,9.5038,9.1588,9.4737,14802626.0],["2018-05-16",9.4737,9.5641,9.0985,9.1956,15735677.0],["2018-05-17",9.1956,9.2392,9.0114,9.0884,11814414.0],["2018-05-18",9.0884,9.3598,8.9779,9.3397,15043475.0],["2018-05-21",9.3397,9.9125,9.339658737182617,9.6814,24991996.0],["2018-05-22",9.6814,9.681352615356445,9.2894,9.5038,20682779.0],["2018-05-23",9.5038,9.6077,9.2794,9.3095,16920196.0],["2018-05-24",9.3095,9.30950927734375,8.472,8.6697,48887419.0],["2018-05-25",8.6697,8.669668197631836,8.3414,8.3514,28021146.0],["2018-05-28",8.3514,8.4385,7.9829,8.003,36125452.0],["2018-05-29",8.003,8.3313,8.003026962280273,8.2141,25966892.0],["2018-05-30",8.2141,8.405,7.9293,8.2308,22796826.0],["2018-05-31",8.2308,8.4017,8.0432,8.3079,16415499.0],["2018-06-01",8.3079,8.5558,8.1739,8.3481,21733487.0],["2018-06-04",8.3481,8.6295,8.2811,8.5223,21525114.0],["2018-06-05",8.5223,8.7735,8.4821,8.7065,16888517.0],["2018-06-06",8.7065,8.8372,8.596,8.6764,18166712.0],["2018-06-07",8.6764,8.74,8.3447,8.405,18303146.0],["2018-06-08",8.405,8.6663,8.405021667480469,8.4452,21225002.0],["2018-06-11",8.4452,8.6931,8.445220947265625,8.5558,16803902.0],["2018-06-12",8.5558,8.6362,8.1102,8.4318,14401385.0],["2018-06-13",8.4318,8.5357,8.2509,8.261,12678624.0],["2018-06-14",8.261,8.3581,7.9662,8.0064,14020145.0],["2018-06-15",8.0064,8.0901,7.6044,7.7585,19168581.0],["2018-06-19",7.7585,7.758481979370117,7.0315,7.1957,24276780.0],["2018-06-20",7.1957,7.6211,6.9846,7.4838,24266176.0],["2018-06-21",7.4838,7.5642,7.1923,7.2794,16496213.0],["2018-06-22",7.2794,7.6814,7.0516,7.6714,26028296.0],["2018-06-25",7.6714,7.9025,7.6379,7.6613,23508944.0],["2018-06-26",7.6613,8.0901,7.457,7.9226,34457254.0],["2018-06-27",7.9226,8.1404,7.8322,7.9561,28065661.0],["2018-06-28",7.9561,8.3581,7.9126,8.1236,27812079.0],["2018-06-29",8.1236,8.9008,8.0801,8.8271,35032543.0],["2018-07-02",8.8271,8.9611,8.5625,8.7266,28010278.0],["2018-07-03",8.7266,9.2124,8.5491,8.9812,36850465.0],["2018-07-04",8.9812,8.98121452331543,8.3615,8.5089,26394735.0],["2018-07-05",8.5089,8.874,8.4251,8.6898,30488621.0],["2018-07-06",8.6898,9.2425,8.4419,8.73,33227682.0],["2018-07-09",8.73,9.0851,8.6429,9.0348,23277281.0],["2018-07-10",9.0348,9.03481388092041,8.6596,8.9276,26603640.0],["2018-07-11",8.9276,8.92761516571045,8.2409,8.4988,29300598.0],["2018-07-12",8.4988,9.1487,8.4955,8.8573,31228666.0],["2018-07-13",8.8573,8.9444,8.5189,8.7467,30224179.0],["2018-07-16",8.7467,9.0449,8.7099,8.8573,29130793.0],["2018-07-17",8.8573,9.0382,8.5491,8.998,23524415.0],["2018-07-18",8.998,9.6244,8.9812,9.3162,45498202.0],["2018-07-19",9.3162,9.4703,9.0516,9.3062,26200896.0],["2018-07-20",9.3062,9.8723,9.132,9.6479,40248057.0],["2018-07-23",9.6479,9.9259,9.4402,9.6144,30716738.0],["2018-07-24",9.6144,9.6211,9.2358,9.3631,39521354.0],["2018-07-25",9.3631,9.7216,9.3028,9.4603,39887687.0],["2018-07-26",9.4603,9.460256576538086,8.9745,9.075,27889344.0],["2018-07-27",9.075,9.07501220703125,8.6965,8.7836,31701858.0],["2018-07-30",8.7836,8.8405,8.6462,8.7769,16318788.0],["2018-07-31",8.7769,8.8975,8.6797,8.7769,19598499.0],["2018-08-01",8.7769,9.0181,8.7266,8.7367,19776074.0],["2018-08-02",8.7367,8.736666679382324,7.8623,8.1102,34678061.0],["2018-08-03",8.1102,8.2342,7.9193,7.9729,14456377.0],["2018-08-06",7.9729,8.1203,7.5374,7.6412,21573840.0],["2018-08-07",7.6412,8.2576,7.641233444213867,8.1638,26743544.0],["2018-08-08",8.1638,8.3414,8.0064,8.0198,19400197.0],["2018-08-09",8.0198,8.8204,8.019777297973633,8.8104,37583919.0],["2018-08-10",8.8104,8.8104,8.6529,8.7802,24635098.0],["2018-08-13",8.7802,9.2894,8.6596,9.1119,43435296.0],["2018-08-14",9.1119,9.111862182617188,8.7769,8.9846,22823897.0],["2018-08-15",8.9846,9.1052,8.6094,8.7534,22789785.0],["2018-08-16",8.7534,8.9477,8.4017,8.6965,24504784.0],["2018-08-17",8.6965,8.9477,7.8255,7.9226,49270016.0],["2018-08-20",7.9226,8.1672,7.5809,8.1605,35193983.0],["2018-08-21",8.1605,8.3414,7.9863,8.1839,24723597.0],["2018-08-22",8.1839,8.3414,8.1102,8.1638,15437213.0],["2018-08-23",8.1638,8.4553,8.1404,8.3849,20601159.0],["2018-08-24",8.3849,8.4452,8.2074,8.2342,13456496.0],["2018-08-27",8.2342,8.7099,8.137,8.6027,25252712.0],["2018-08-28",8.6027,8.8037,8.5859,8.6864,17825884.0],["2018-08-29",8.6864,8.7769,8.4285,8.5323,13554539.0],["2018-08-30",8.5323,8.6161,8.1906,8.2141,13981132.0],["2018-08-31",8.2141,8.4419,8.1437,8.1504,12149045.0],["2018-09-03",8.1504,8.4687,8.0064,8.4586,14626301.0],["2018-09-04",8.4586,8.8774,8.4084,8.7568,28223532.0],["2018-09-05",8.7568,8.9477,8.6697,8.7199,19731547.0],["2018-09-06",8.7199,8.9946,8.6764,8.8606,18519660.0],["2018-09-07",8.8606,9.0147,8.0399,8.3414,32338377.0],["2018-09-10",8.3414,8.341375350952148,7.9226,7.9226,23317310.0],["2018-09-11",7.9226,8.1906,7.8757,8.1672,12920007.0],["2018-09-12",8.1672,8.1973,7.6044,7.8456,20150898.0],["2018-09-13",7.8456,8.1102,7.8188,8.0901,21339000.0],["2018-09-14",8.0901,8.127,7.7149,7.7786,24020493.0],["2018-09-17",7.7786,7.8054,7.5709,7.6479,12750313.0],["2018-09-18",7.6479,7.859,7.5742,7.8456,12579221.0],["2018-09-19",7.8456,8.1069,7.8121,7.9762,18237623.0],["2018-09-20",7.9762,8.0901,7.9427,8.0265,10802353.0],["2018-09-21",8.0265,8.0566,7.6379,7.9059,27839814.0],["2018-09-25",7.9059,8.0901,7.8389,7.9394,16283242.0],["2018-09-26",7.9394,8.0834,7.8322,8.0566,15647919.0],["2018-09-27",8.0566,8.1739,7.9159,7.9896,13297213.0],["2018-09-28",7.9896,8.2275,7.7484,8.2107,22864239.0],["2018-10-08",8.2107,8.210724830627441,7.8121,7.9494,15150997.0],["2018-10-09",7.9494,8.1035,7.6714,7.7049,17497979.0],["2018-10-10",7.7049,7.7786,7.0818,7.2024,31319045.0],["2018-10-11",7.2024,7.202390193939209,6.4822,6.5626,25553771.0],["2018-10-12",6.5626,6.6764,6.1237,6.4051,24578793.0],["2018-10-15",6.4051,6.5927,6.2242,6.2544,16441397.0],["2018-10-16",6.2544,6.3482,5.7485,5.8289,30473970.0],["2018-10-17",5.8289,6.411802291870117,5.828910827636719,6.4118,49847308.0],["2018-10-18",6.4118,6.8607,6.3649,6.6329,51386214.0],["2018-10-19",6.6329,7.2962,6.4855,7.2392,54109075.0],["2018-10-22",7.2392,7.8054,7.239240646362305,7.5977,52164788.0],["2018-10-23",7.5977,7.6848,7.4201,7.5307,40086174.0],["2018-10-24",7.5307,7.6245,7.266,7.4402,27751505.0],["2018-10-25",7.4402,7.440237045288086,6.9511,7.3297,39533883.0],["2018-10-26",7.3297,7.4972,7.0516,7.2258,34080906.0],["2018-10-29",7.2258,7.4268,7.0416,7.2325,33436092.0],["2018-10-30",7.2325,7.4369,6.8372,7.2392,31899888.0],["2018-10-31",7.2392,7.6178,7.122,7.4436,29349841.0],["2018-11-01",7.4436,7.8389,7.4134,7.4704,36401776.0],["2018-11-02",7.4704,7.7384,7.470386981964111,7.6513,36271957.0],["2018-11-05",7.6513,7.6714,7.2292,7.4871,30770362.0],["2018-11-06",7.4871,7.4871368408203125,7.2426,7.3364,15533763.0],["2018-11-07",7.3364,7.5709,7.3029,7.3364,26074541.0],["2018-11-08",7.3364,7.4503,7.0684,7.1086,23281589.0],["2018-11-09",7.1086,7.266,6.9947,7.199,16782900.0],["2018-11-12",7.199,7.8355,7.1488,7.7719,41572018.0],["2018-11-13",7.7719,7.8322,7.591,7.7451,28646117.0],["2018-11-14",7.7451,7.802,7.6144,7.6881,14921146.0],["2018-11-15",7.6881,7.8958,7.5374,7.8824,26322959.0],["2018-11-16",7.8824,8.1169,7.8054,7.8858,26592623.0],["2018-11-19",7.8858,7.9159,7.6211,7.7451,15593897.0],["2018-11-20",7.7451,7.8121,7.3565,7.3766,22219998.0],["2018-11-21",7.3766,7.735,7.2459,7.6915,27428736.0],["2018-11-22",7.6915,7.7216,7.4838,7.5407,14899585.0],["2018-11-23",7.5407,7.540736198425293,7.2861,7.3632,13364755.0],["2018-11-26",7.3632,7.36318826675415,6.9377,7.0382,23566191.0],["2018-11-27",7.0382,7.1387,6.9277,6.9813,15262351.0],["2018-11-28",6.9813,7.0617,6.7535,7.0349,18406980.0],["2018-11-29",7.0349,7.2024,6.7233,6.7602,22721528.0],["2018-11-30",6.7602,7.065,6.586,6.998,26370749.0],["2018-12-03",6.998,7.4536,6.998043537139893,7.3364,27179417.0],["2018-12-04",7.3364,7.3531,7.2124,7.333,14066077.0],["2018-12-05",7.333,7.333037376403809,7.1689,7.2158,9263494.0],["2018-12-06",7.2158,7.215790271759033,6.9344,7.1287,13885802.0],["2018-12-07",7.1287,7.3565,7.1153,7.3062,15769465.0],["2018-12-10",7.3062,7.306238174438477,7.0885,7.1119,9751313.0],["2018-12-11",7.1119,7.2124,7.1052,7.199,7451584.0],["2018-12-12",7.199,7.2828,7.1454,7.2124,6973842.0],["2018-12-13",7.2124,7.4168,7.1454,7.3129,11472932.0],["2018-12-14",7.3129,7.3799,7.1722,7.1756,8326592.0],["2018-12-17",7.1756,7.175590991973877,6.921,7.0985,10888806.0],["2018-12-18",7.0985,7.1588,6.9277,7.0684,8911274.0],["2018-12-19",7.0684,7.1253,6.8607,6.8674,10262529.0],["2018-12-20",6.8674,7.0014,6.8004,6.9478,8245370.0],["2018-12-21",6.9478,7.0918,6.8707,7.0081,7800535.0],["2018-12-24",7.0081,7.2526,6.9377,7.1689,12784367.0],["2018-12-25",7.1689,7.4,7.0952,7.3766,18119647.0],["2018-12-26",7.3766,7.4,7.2559895515441895,7.256,10824997.0],["2018-12-27",7.256,7.3866,7.1019,7.1052,12663309.0],["2018-12-28",7.1052,7.2225,6.9545,6.9846,12091716.0],["2019-01-02",6.9846,7.2493,6.9511,7.1622,13993882.0],["2019-01-03",7.1622,7.4804,7.1354,7.4,19934706.0],["2019-01-04",7.4,7.6915,7.3062,7.6714,21192785.0],["2019-01-07",7.6714,7.8188,7.6245,7.7317,24297602.0],["2019-01-08",7.7317,7.7484,7.5742,7.6446,12333211.0],["2019-01-09",7.6446,7.9394,7.6345,7.6412,14196961.0],["2019-01-10",7.6412,8.0365,7.641233444213867,7.9059,18319207.0],["2019-01-11",7.9059,8.0734,7.725,7.7719,13860527.0],["2019-01-14",7.7719,7.8657,7.601,7.6915,12023919.0],["2019-01-15",7.6915,8.2342,7.691482067108154,8.0231,28028694.0],["2019-01-16",8.0231,8.5424,7.9829,8.271,28763846.0],["2019-01-17",8.271,8.3682,8.1504,8.2208,17136787.0],["2019-01-18",8.2208,8.3749,8.0566,8.3514,23366173.0],["2019-01-21",8.3514,8.351423263549805,8.2141,8.2978,16577293.0],["2019-01-22",8.2978,8.4352,8.1504,8.2007,19413893.0],["2019-01-23",8.2007,8.3715,8.1705,8.3414,17980002.0],["2019-01-24",8.3414,8.5591,8.3079,8.5256,14626473.0],["2019-01-25",8.5256,8.525620460510254,8.3414,8.395,15896803.0],["2019-01-28",8.395,8.4821,8.2744,8.3447,13244841.0],["2019-01-29",8.3447,8.4419,8.0968,8.2777,13721676.0],["2019-01-30",8.2777,8.4988,8.2576,8.3548,11553160.0],["2019-01-31",8.3548,8.5122,8.1337,8.4419,17215415.0],["2019-02-01",8.4419,8.9109,8.4084,8.8774,17995995.0],["2019-02-11",8.8774,9.0784,8.8137,8.9779,19681830.0],["2019-02-12",8.9779,8.977864265441895,8.7601,8.8003,17713449.0],["2019-02-13",8.8003,8.9779,8.7769,8.8874,21535375.0],["2019-02-14",8.8874,8.9544,8.7434,8.8941,19391117.0],["2019-02-15",8.8941,9.0683,8.8271,8.8539,16992307.0],["2019-02-18",8.8539,9.2291,8.8539,9.1119,20573331.0],["2019-02-19",9.1119,9.601,9.0549,9.2057,21826884.0],["2019-02-20",9.2057,9.205659866333008,8.931,9.0449,12191720.0],["2019-02-21",9.0449,9.3631,8.9779,9.075,17862677.0],["2019-02-22",9.075,9.3095,8.8372,9.2325,20872452.0],["2019-02-25",9.2325,10.1235,9.23245906829834,10.013,31158997.0],["2019-02-26",10.013,10.2073,9.6144,9.879,25158906.0],["2019-02-27",9.879,10.1168,9.3464,9.5976,25731113.0],["2019-02-28",9.5976,9.7417,9.467,9.5608,11213197.0],["2019-03-01",9.5608,9.7149,9.4536,9.7149,10388304.0],["2019-03-04",9.7149,10.3848,9.714853286743164,10.1068,28513757.0],["2019-03-05",10.1068,10.5423,9.9929,10.5255,25235172.0],["2019-03-06",10.5255,11.5774,10.525540351867676,11.1888,35423039.0],["2019-03-07",11.1888,12.224,10.9275,11.4501,35656985.0],["2019-03-08",11.4501,12.2809,10.6428,11.0548,40117234.0],["2019-03-11",11.0548,11.7114,10.5858,11.564,33092754.0],["2019-03-12",11.564,12.0766,11.4032,11.8856,25096635.0],["2019-03-13",11.8856,11.9292,11.0548,11.1754,30726540.0],["2019-03-14",11.1754,11.175430297851562,10.3145,10.5054,27465337.0],["2019-03-15",10.5054,10.7064,10.4351,10.5054,16529640.0],["2019-03-18",10.5054,10.9376,10.4049,10.8203,17761745.0],["2019-03-19",10.8203,11.3664,10.7533,11.2324,21194960.0],["2019-03-20",11.2324,11.3061,10.6897,10.9543,17680523.0],["2019-03-21",10.9543,11.3228,10.7533,11.2123,19400526.0],["2019-03-22",11.2123,11.212281227111816,10.8538,11.0615,14733120.0],["2019-03-25",11.0615,11.1352,10.6595,10.683,20260291.0],["2019-03-26",10.683,10.9041,10.5188,10.549,15109126.0],["2019-03-27",10.549,10.7131,10.1168,10.3346,18776477.0],["2019-03-28",10.3346,10.6863,10.334592819213867,10.3547,13616365.0],["2019-03-29",10.3547,11.0615,10.354692459106445,11.0012,19546567.0],["2019-04-01",11.0012,11.42,11.001232147216797,11.3865,18460215.0],["2019-04-02",11.3865,11.4937,11.1017,11.1486,19978183.0],["2019-04-03",11.1486,11.3898,10.9007,11.0615,16895907.0],["2019-04-04",11.0615,11.2491,10.8873,11.0247,17398502.0],["2019-04-08",11.0247,11.0783,10.6294,10.7198,18708208.0],["2019-04-09",10.7198,10.9175,10.6394,10.8706,13486206.0],["2019-04-10",10.8706,10.870584487915039,10.3446,10.5724,23310173.0],["2019-04-11",10.5724,10.8739,10.4887,10.626,20513667.0],["2019-04-12",10.626,10.7634,10.4183,10.6059,10194790.0],["2019-04-15",10.6059,11.3061,10.605939865112305,11.0381,33083669.0],["2019-04-16",11.0381,12.1436,10.9945,12.023,42807854.0],["2019-04-17",12.023,12.1436,11.6913,11.7483,24208550.0],["2019-04-18",11.7483,11.8555,11.4367,11.5908,13631587.0],["2019-04-19",11.5908,11.9928,11.4334,11.7047,16413185.0],["2019-04-22",11.7047,11.7215,11.2022,11.2793,16491591.0],["2019-04-23",11.2793,11.3865,11.0213,11.0917,9497715.0],["2019-04-24",11.0917,11.6578,10.8471,11.5774,20613940.0],["2019-04-25",11.5774,12.0196,11.2558,11.3898,25162276.0],["2019-04-26",11.3898,12.0531,11.1017,11.8454,29125117.0],["2019-05-06",11.8454,11.845418930053711,10.38149356842041,10.3815,22988395.0],["2019-05-07",10.3815,10.5322,9.8489,10.0498,29519214.0],["2019-05-08",10.0498,10.3781,9.5976,10.023,17466147.0],["2019-05-09",10.023,10.1905,9.7986,10.0163,10726641.0],["2019-05-10",10.0163,10.8103,9.9192,10.6897,17758387.0],["2019-05-13",10.6897,10.8538,10.3681,10.7433,15623079.0],["2019-05-14",10.7433,10.7835,10.4954,10.5088,7795323.0],["2019-05-15",10.5088,10.9141,10.5054,10.884,14163088.0],["2019-05-16",10.884,10.883984565734863,10.5523,10.626,10268474.0],["2019-05-17",10.626,10.8505,10.1771,10.2609,10304445.0],["2019-05-20",10.2609,10.3681,10.0599,10.1369,13888426.0],["2019-05-21",10.1369,10.3748,9.9996,10.2307,10734996.0],["2019-05-22",10.2307,10.4351,10.1135,10.4351,13261358.0],["2019-05-23",10.4351,10.5155,10.0163,10.1135,13243269.0],["2019-05-24",10.1135,10.1503,9.8455,9.8556,8106861.0],["2019-05-27",9.8556,10.3681,9.8154,10.2542,12824617.0],["2019-05-28",10.2542,10.4451,10.2106,10.3111,10247299.0],["2019-05-29",10.3111,10.3748,10.1838,10.2475,6237005.0],["2019-05-30",10.2475,10.247495651245117,9.9192,10.0967,6701834.0],["2019-05-31",10.0967,10.281,10.0565,10.1671,5503202.0],["2019-06-03",10.1671,10.8136,10.167097091674805,10.5557,19050143.0],["2019-06-04",10.5557,10.7198,10.3748,10.4954,7911944.0],["2019-06-05",10.4954,10.7868,10.495390892028809,10.7098,10771534.0],["2019-06-06",10.7098,10.7768,10.3346,10.5657,11277245.0],["2019-06-10",10.5657,10.7466,10.5021,10.6763,7748767.0],["2019-06-11",10.6763,11.1721,10.5858,11.1352,12922844.0],["2019-06-12",11.1352,11.3362,11.0213,11.2089,9762017.0],["2019-06-13",11.2089,11.6344,11.1553,11.5037,12538731.0],["2019-06-14",11.5037,11.688,11.0247,11.0984,14750644.0],["2019-06-17",11.0984,11.4635,10.9878,11.3228,12519209.0],["2019-06-18",11.3228,11.4233,11.0984,11.1252,8171049.0],["2019-06-19",11.1252,11.6176,11.125181198120117,11.2826,10780173.0],["2019-06-20",11.2826,12.023,11.2257,11.8823,19177584.0],["2019-06-21",11.8823,12.3948,11.882269859313965,12.2474,17326650.0],["2019-06-24",12.2474,12.4015,12.0598,12.3044,14591197.0],["2019-06-25",12.3044,12.304363250732422,11.5875,11.966,22139285.0],["2019-06-26",11.966,12.3245,11.7851,12.1469,11876496.0],["2019-06-27",12.1469,12.7231,12.0598,12.5891,16798468.0],["2019-06-28",12.5891,12.8777,12.2585,12.5088,12032689.0],["2019-07-01",12.5088,13.0842,12.377,12.825,22031486.0],["2019-07-02",12.825,13.0227,12.6406,12.8207,12373290.0],["2019-07-03",12.8207,12.820653915405273,12.5044,12.6933,9980781.0],["2019-07-04",12.6933,12.7328,12.421,12.5439,8460132.0],["2019-07-05",12.5439,12.8382,12.543949127197266,12.7372,10020287.0],["2019-07-08",12.7372,12.737202644348145,12.4078,12.4298,10049693.0],["2019-07-09",12.4298,12.6933,12.3639,12.4605,10530862.0],["2019-07-10",12.4605,12.6406,12.421,12.4737,6935916.0],["2019-07-11",12.4737,12.6581,12.2233,12.3243,8834268.0],["2019-07-12",12.3243,12.8031,12.2365,12.746,13177948.0],["2019-07-15",12.746,13.3345,12.5439,12.8953,20145150.0],["2019-07-16",12.8953,12.9524,12.601,12.6977,12579430.0],["2019-07-17",12.6977,12.7723,12.5527,12.5659,7114207.0],["2019-07-18",12.5659,12.6669,12.298,12.5176,8840481.0],["2019-07-19",12.5176,12.6362,12.1223,12.2101,17291192.0],["2019-07-22",12.2101,12.623,12.0564,12.2321,14903092.0],["2019-07-23",12.2321,12.4298,12.1487,12.3024,11753373.0],["2019-07-24",12.3024,12.9919,12.30238151550293,12.8163,18544782.0],["2019-07-25",12.8163,13.0754,12.7548,13.0578,13537242.0],["2019-07-26",13.0578,13.1237,12.8778,13.1061,13441358.0],["2019-07-29",13.1061,13.3741,12.9173,13.1105,9179780.0],["2019-07-30",13.1105,13.5497,13.110533714294434,13.396,15279280.0],["2019-07-31",13.396,13.519,13.273,13.3916,9617790.0],["2019-08-01",13.3916,13.5014,13.093,13.2291,12621016.0],["2019-08-02",13.2291,13.5541,12.8821,13.5278,14603137.0],["2019-08-05",13.5278,13.527787208557129,12.9348,13.0007,14519303.0],["2019-08-06",13.0007,13.2116,12.5835,13.0754,15352501.0],["2019-08-07",13.0754,13.2159,12.7899,12.8119,8861169.0],["2019-08-08",12.8119,13.2159,12.811867713928223,12.97,8858644.0],["2019-08-09",12.97,13.3126,12.746,12.8865,10737911.0],["2019-08-12",12.8865,13.071005821228027,12.6098,13.071,14723113.0],["2019-08-13",13.071,13.071005821228027,12.5176,12.6362,14252337.0],["2019-08-14",12.6362,13.3697,12.63618278503418,13.172,20473300.0],["2019-08-15",13.172,13.8616,12.8426,13.8572,22200972.0],["2019-08-16",13.8572,13.8572,13.5366,13.6815,18546554.0],["2019-08-19",13.6815,14.3272,13.6508,14.213,20332202.0],["2019-08-20",14.213,14.3799,13.8616,13.9275,17190741.0],["2019-08-21",13.9275,14.1515,13.8616,13.9977,13522136.0],["2019-08-22",13.9977,14.1295,13.7035,13.8265,12855919.0],["2019-08-23",13.8265,14.0417,13.7562,13.9143,10486702.0],["2019-08-26",13.9143,13.914295196533203,13.6025,13.743,9521758.0],["2019-08-27",13.743,14.1778,13.743001937866211,14.0109,12154990.0],["2019-08-28",14.0109,14.7576,13.9406,14.5687,18427722.0],["2019-08-29",14.5687,14.9772,14.4282,14.9333,14728850.0],["2019-08-30",14.9333,15.1353,14.393,14.5643,13347722.0],["2019-09-02",14.5643,15.5877,14.5072,15.5043,17661685.0],["2019-09-03",15.5043,15.8776,15.2846,15.8337,13685380.0],["2019-09-04",15.8337,16.4617,15.4603,15.882,19666562.0],["2019-09-05",15.882,16.6901,15.7458,16.207,19956108.0],["2019-09-06",16.207,16.4354,15.6624,15.8644,18385288.0],["2019-09-09",15.8644,16.2641,15.7546,16.207,14270147.0],["2019-09-10",16.207,16.4617,15.7678,15.9479,14909028.0],["2019-09-11",15.9479,16.2421,15.7107,15.882,11609803.0],["2019-09-12",15.882,16.0313,15.2934,15.7282,17319904.0],["2019-09-16",15.7282,16.2904,15.6009,15.7151,18774080.0],["2019-09-17",15.7151,15.7678,15.3286,15.3857,10952532.0],["2019-09-18",15.3857,15.7019,15.289,15.636,10786483.0],["2019-09-19",15.636,15.86,15.4603,15.8293,10372976.0],["2019-09-20",15.8293,15.9083,15.5086,15.759,12302677.0],["2019-09-23",15.759,16.0928,15.4955,15.759,15287337.0],["2019-09-24",15.759,16.1631,15.6184,15.8688,13952656.0],["2019-09-25",15.8688,16.1719,15.4647,16.0445,15549939.0],["2019-09-26",16.0445,16.2246,15.4032,15.4779,12320720.0],["2019-09-27",15.4779,15.7458,15.2759,15.5613,10648482.0],["2019-09-30",15.5613,15.9127,15.3593,15.7063,11201937.0],["2019-10-08",15.7063,15.7941,14.762,15.0211,19028945.0],["2019-10-09",15.0211,15.4252,14.9464,15.3637,13910778.0],["2019-10-10",15.3637,16.900949478149414,15.36369800567627,16.9009,29368121.0],["2019-10-11",16.9009,16.900949478149414,16.3783,16.4925,20522451.0],["2019-10-14",16.4925,16.6901,16.229,16.3475,16010258.0],["2019-10-15",16.3475,16.4266,15.8337,16.0137,12298735.0],["2019-10-16",16.0137,16.2948,15.8424,16.0225,9904127.0],["2019-10-17",16.0225,16.1587,15.8556,16.0313,8031015.0],["2019-10-18",16.0313,16.2026,15.5965,15.6009,11409059.0],["2019-10-21",15.6009,15.6975,15.2056,15.4384,12231328.0],["2019-10-22",15.4384,16.0313,15.43836784362793,15.8908,13357464.0],["2019-10-23",15.8908,15.9874,15.4735,15.557,8689158.0],["2019-10-24",15.557,15.557,14.885,15.3681,13105791.0],["2019-10-25",15.3681,15.36809253692627,13.8308,13.8352,56059131.0],["2019-10-28",13.8352,14.9289,13.835238456726074,14.6917,38436122.0],["2019-10-29",14.6917,14.691702842712402,14.081196784973145,14.0812,27490247.0],["2019-10-30",14.0812,14.2876,13.9011,13.9714,14083261.0],["2019-10-31",13.9714,14.1866,13.7035,13.8879,12703700.0],["2019-11-01",13.8879,14.0461,13.6288,13.8352,14694484.0],["2019-11-04",13.8352,14.3711,13.7694,14.2569,24782948.0],["2019-11-05",14.2569,14.3799,14.0021,14.2876,15071475.0],["2019-11-06",14.2876,14.4018,14.0109,14.0988,10758864.0],["2019-11-07",14.0988,14.4721,14.0812,14.3799,12092631.0],["2019-11-08",14.3799,14.8806,14.379861831665039,14.5907,14430087.0],["2019-11-11",14.5907,14.9772,14.2876,14.6785,14857454.0],["2019-11-12",14.6785,14.9772,14.6126,14.7532,10124240.0],["2019-11-13",14.7532,15.065,14.7181,14.9552,11722557.0],["2019-11-14",14.9552,15.3944,14.8454,15.2671,11209210.0],["2019-11-15",15.2671,15.4296,14.9157,14.9464,12557777.0],["2019-11-18",14.9464,15.0519,14.6785,14.9245,10551359.0],["2019-11-19",14.9245,15.2627,14.7049,15.1177,11097477.0],["2019-11-20",15.1177,15.759,15.065,15.4076,15229608.0],["2019-11-21",15.4076,15.6097,15.2363,15.4164,9390520.0],["2019-11-22",15.4164,15.7853,15.1573,15.289,13680378.0],["2019-11-25",15.289,15.3725,14.6126,14.9816,11082229.0],["2019-11-26",14.9816,15.5043,14.981586456298828,15.5043,17789928.0],["2019-11-27",15.5043,15.6009,15.1792,15.2934,10127406.0],["2019-11-28",15.2934,15.4164,15.0738,15.2363,6055322.0],["2019-11-29",15.2363,15.3154,14.8937,15.1704,8061991.0],["2019-12-02",15.1704,15.1924,14.8323,14.8498,8550601.0],["2019-12-03",14.8498,15.0167,14.7576,14.9333,5163060.0],["2019-12-04",14.9333,14.964,14.6785,14.7883,6753211.0],["2019-12-05",14.7883,15.2627,14.762,15.1529,9664058.0],["2019-12-06",15.1529,15.2363,14.841,14.986,9363249.0],["2019-12-09",14.986,15.5438,14.885,15.4603,14389706.0],["2019-12-10",15.4603,15.4823,15.0914,15.4647,12307234.0],["2019-12-11",15.4647,15.464719772338867,15.1661,15.1748,6902636.0],["2019-12-12",15.1748,15.2407,14.9377,15.0255,8132164.0],["2019-12-13",15.0255,15.3022,14.9772,15.2407,9841226.0],["2019-12-16",15.2407,15.5613,15.1529,15.4647,13996919.0],["2019-12-17",15.4647,15.6536,15.3373,15.5657,16789828.0],["2019-12-18",15.5657,15.6272,15.3286,15.3461,14634780.0],["2019-12-19",15.3461,15.4911,15.1441,15.2671,9896009.0],["2019-12-20",15.2671,15.289,14.4501,14.5116,25495247.0],["2019-12-23",14.5116,14.639,14.1032,14.4984,19344808.0],["2019-12-24",14.4984,14.7839,14.3755,14.5599,9287686.0],["2019-12-25",14.5599,14.8762,14.5599,14.8542,11485525.0],["2019-12-26",14.8542,14.9684,14.4897,14.5687,10272347.0],["2019-12-27",14.5687,14.7005,14.3843,14.4721,10863744.0],["2019-12-30",14.4721,14.5599,14.1163,14.4941,9144227.0],["2019-12-31",14.4941,14.5599,14.2613,14.4501,10367501.0],["2020-01-02",14.4501,14.8279,14.3711,14.7181,12699003.0],["2020-01-03",14.7181,14.7971,14.6039,14.6434,8742651.0],["2020-01-06",14.6434,14.6961,14.3623,14.4809,13903631.0],["2020-01-07",14.4809,14.7532,14.4062,14.7532,12010300.0],["2020-01-08",14.7532,14.753195762634277,14.4062,14.4062,9435050.0],["2020-01-09",14.4062,14.8806,14.40621566772461,14.8191,16345542.0],["2020-01-10",14.8191,15.2232,14.819076538085938,14.8718,16610909.0],["2020-01-13",14.8718,15.2232,14.871782302856445,15.2232,15279588.0],["2020-01-14",15.2232,15.223153114318848,15.03868293762207,15.0387,12020763.0],["2020-01-15",15.0387,15.3066,14.9948,15.289,10929879.0],["2020-01-16",15.289,16.5759,15.2451,16.4486,33161685.0],["2020-01-17",16.4486,16.6857,16.2948,16.5364,17649679.0],["2020-01-20",16.5364,16.9097,16.2553,16.8658,14629965.0],["2020-01-21",16.8658,17.0195,16.4134,16.7911,11729394.0],["2020-01-22",16.7911,17.1645,16.1762,17.0195,12009905.0],["2020-01-23",17.0195,17.2523,16.1631,16.5232,13849149.0],["2020-02-03",16.5232,16.523225784301758,14.8718,15.7239,22334126.0],["2020-02-04",15.7239,17.296241760253906,15.723854064941406,17.2962,24870998.0],["2020-02-05",17.2962,18.8291,17.1337,18.3196,32353024.0],["2020-02-06",18.3196,20.151134490966797,17.876,20.1511,29976168.0],["2020-02-07",20.1511,22.167123794555664,20.151134490966797,22.1671,40994464.0],["2020-02-10",22.1671,22.6634,20.2829,21.3282,44805056.0],["2020-02-11",21.3282,21.32822608947754,20.4234,20.5816,31886189.0],["2020-02-12",20.5816,22.2681,20.3576,22.2418,40294733.0],["2020-02-13",22.2418,22.241792678833008,20.6431,20.7968,35718050.0],["2020-02-14",20.7968,21.1525,20.0721,20.3356,33134409.0],["2020-02-17",20.3356,21.2799,20.335601806640625,21.0691,27533383.0],["2020-02-18",21.0691,21.785,20.9549,21.6005,24376462.0],["2020-02-19",21.6005,21.600540161132812,20.5684,20.6255,25136877.0],["2020-02-20",20.6255,20.8056,19.9403,20.542,32389526.0],["2020-02-21",20.542,21.1701,20.542034149169922,20.7572,36465733.0],["2020-02-24",20.7572,21.6796,20.757246017456055,21.3897,37939872.0],["2020-02-25",21.3897,23.0456,20.4937,22.7118,49578532.0],["2020-02-26",22.7118,22.711750030517578,20.6474,20.9505,36093068.0],["2020-02-27",20.9505,22.4702,20.3224,21.5698,36467869.0],["2020-02-28",21.5698,21.569793701171875,19.5362,19.9359,30151953.0],["2020-03-02",19.9359,21.1481,19.3649,20.6474,33263714.0],["2020-03-03",20.6474,22.3472,20.647445678710938,21.315,35641791.0],["2020-03-04",21.315,22.1803,20.8846,21.7191,28259938.0],["2020-03-05",21.7191,23.3574,21.2052,21.2799,37727046.0],["2020-03-06",21.2799,21.684,20.4366,21.1306,18544451.0],["2020-03-09",21.1306,21.130582809448242,19.7339,20.1951,28169070.0],["2020-03-10",20.1951,21.6093,19.8876,21.1745,27844020.0],["2020-03-11",21.1745,21.8641,21.0867,21.2536,21229864.0],["2020-03-12",21.2536,21.25356101989746,20.0765,20.3488,17195890.0],["2020-03-13",20.3488,21.0735,19.3298,20.8187,22206391.0],["2020-03-16",20.8187,21.258,18.8774,19.4352,23951032.0],["2020-03-17",19.4352,20.0545,18.5129,19.5933,21246992.0],["2020-03-18",19.5933,20.3707,19.1365,19.1541,15570917.0],["2020-03-19",19.1541,19.6724,18.6929,19.4572,17341772.0],["2020-03-20",19.4572,20.5991,19.45717430114746,20.4322,22209493.0],["2020-03-23",20.4322,20.5333,19.4791,19.8744,17178551.0],["2020-03-24",19.8744,20.5464,18.7544,19.5626,31645717.0],["2020-03-25",19.5626,19.9842,19.1146,19.6153,19900648.0],["2020-03-26",19.6153,19.8744,18.8862,19.0267,16606152.0],["2020-03-27",19.0267,19.3122,18.0078,18.1088,29435570.0],["2020-03-30",18.1088,18.108789443969727,16.9317,17.0591,21194135.0],["2020-03-31",17.0591,17.8497,17.059066772460938,17.4588,18036561.0],["2020-04-01",17.4588,17.8497,17.204,17.3973,10913604.0],["2020-04-02",17.3973,18.0517,17.2655,18.0166,14080450.0],["2020-04-03",18.0166,18.3372,17.6169,17.6871,11058170.0],["2020-04-07",17.6871,18.3504,17.687143325805664,18.2054,13796634.0],["2020-04-08",18.2054,18.4162,18.0956,18.2669,9193631.0],["2020-04-09",18.2669,18.6271,18.266904830932617,18.5787,9885597.0],["2020-04-10",18.5787,18.6929,17.6696,17.9067,13919652.0],["2020-04-13",17.9067,18.2713,17.5949,18.1835,9960844.0],["2020-04-14",18.1835,20.001800537109375,18.183456420898438,20.0018,32597670.0],["2020-04-15",20.0018,20.217,19.5758,20.015,25111630.0],["2020-04-16",20.015,20.6211,19.6812,20.4015,21838369.0],["2020-04-17",20.4015,20.8451,20.3356,20.3927,17284220.0],["2020-04-20",20.3927,21.4776,20.392702102661133,20.9944,23035090.0],["2020-04-21",20.9944,21.4336,20.8012,21.2667,15345861.0],["2020-04-22",21.2667,21.6884,20.766,21.315,18185412.0],["2020-04-23",21.315,21.4907,20.7353,20.9066,13569494.0],["2020-04-24",20.9066,21.3765,20.7704,20.9681,10433196.0],["2020-04-27",20.9681,21.1921,20.6518,20.7485,10899942.0],["2020-04-28",20.7485,21.4863,20.318,21.0471,14197496.0],["2020-04-29",21.0471,22.1627,21.04712677001953,21.9607,17155965.0],["2020-04-30",21.9607,23.0587,21.960693359375,22.2681,23078621.0],["2020-05-06",22.2681,23.3574,22.268144607543945,23.028,21315989.0],["2020-05-07",23.028,23.7966,22.3033,23.4979,23310925.0],["2020-05-08",23.4979,24.271,23.3574,23.599,15191097.0],["2020-05-11",23.599,23.8801,23.3442,23.5419,12069672.0],["2020-05-12",23.5419,23.9591,22.9709,23.8317,11553138.0],["2020-05-13",23.8317,24.2841,23.6121,24.0997,8989345.0],["2020-05-14",24.0997,24.2226,23.7175,23.7175,8050125.0],["2020-05-15",23.7175,24.8244,23.717548370361328,24.4642,14695259.0],["2020-05-18",24.4642,25.145,23.7219,24.5081,13983191.0],["2020-05-19",24.5081,25.2768,24.3017,25.0001,9329104.0],["2020-05-20",25.0001,25.1933,23.9635,24.1348,12966772.0],["2020-05-21",24.1348,24.7717,24.0777,24.1172,10567506.0],["2020-05-22",24.1172,24.5652,23.5463,23.7483,14444300.0],["2020-05-25",23.7483,24.7277,23.6297,23.8757,11999742.0],["2020-05-26",23.8757,25.2109,23.87566566467285,24.8859,11487975.0],["2020-05-27",24.8859,25.0923,23.8537,23.9415,12837779.0],["2020-05-28",23.9415,24.8815,23.941547393798828,24.5037,11863751.0],["2020-05-29",24.5037,24.855113983154297,24.1787,24.8551,10381729.0],["2020-06-01",24.8551,25.6018,24.7497,25.1889,16313787.0],["2020-06-02",25.1889,25.2987,23.7615,23.9152,22128061.0],["2020-06-03",23.9152,24.5081,23.6341,24.4466,13587660.0],["2020-06-04",24.4466,24.6794,24.1612,24.2929,7412236.0],["2020-06-05",24.2929,24.8112,24.1216,24.4335,8845795.0],["2020-06-08",24.4335,24.7804,23.5199,23.6473,14771532.0],["2020-06-09",23.6473,24.6355,23.1027,24.3105,14267448.0],["2020-06-10",24.3105,24.5872,23.9855,24.1436,9485945.0],["2020-06-11",24.1436,24.6926,23.9811,24.2139,10336722.0],["2020-06-12",24.2139,24.2138614654541,23.4199,23.8839,18999703.0],["2020-06-15",23.8839,24.1844,23.2255,23.2255,13924055.0],["2020-06-16",23.2255,24.3833,23.225509643554688,24.096,15064726.0],["2020-06-17",24.096,24.4142,23.526,23.716,9313809.0],["2020-06-18",23.716,24.0165,23.1371,23.663,14476435.0],["2020-06-19",23.663,24.7412,23.662981033325195,24.3921,14408211.0],["2020-06-22",24.3921,25.0682,24.3081,24.7014,13727126.0],["2020-06-23",24.7014,26.8578,24.5954,26.6943,24937752.0],["2020-06-24",26.6943,26.8136,25.6824,25.8857,20927297.0],["2020-06-29",25.8857,25.9696,25.4084,25.5984,13404637.0],["2020-06-30",25.5984,26.2127,25.59843635559082,26.1066,16847490.0],["2020-07-01",26.1066,26.3364,24.75,25.2803,21693029.0],["2020-07-02",25.2803,25.3996,24.7765,24.9003,19686199.0],["2020-07-03",24.9003,25.0372,24.2109,24.7765,17133160.0],["2020-07-06",24.7765,25.6559,24.56,25.541,23413495.0],["2020-07-07",25.541,27.1627,25.2626,26.5529,29947609.0],["2020-07-08",26.5529,29.208642959594727,26.55291175842285,29.2086,38289007.0],["2020-07-09",29.2086,30.6227,29.208642959594727,30.1808,33291404.0],["2020-07-10",30.1808,32.8189,29.6108,31.8202,28055946.0],["2020-07-13",31.8202,32.43,30.9364,32.1428,24450208.0],["2020-07-14",32.1428,32.142765045166016,31.2325,31.7937,18874443.0],["2020-07-15",31.7937,32.1074,30.5564,30.9629,19593603.0],["2020-07-16",30.9629,32.2532,29.677,29.9599,23490078.0],["2020-07-17",29.9599,31.5639,29.959850311279297,30.7685,21931159.0],["2020-07-20",30.7685,31.4402,28.9347,31.0248,21192090.0],["2020-07-21",31.0248,31.7318,30.4901,31.3739,15144288.0],["2020-07-22",31.3739,32.5891,31.0513,31.7186,18560819.0],["2020-07-23",31.7186,32.2135,30.9762,31.9837,14364109.0],["2020-07-24",31.9837,32.6465,30.7994,31.1485,16370549.0],["2020-07-27",31.1485,31.9837,30.0482,30.4017,16126976.0],["2020-07-28",30.4017,31.6788,30.401737213134766,31.0204,13421963.0],["2020-07-29",31.0204,32.4565,31.020374298095703,32.43,18188047.0],["2020-07-30",32.43,32.8498,30.7111,30.9983,21006368.0],["2020-07-31",30.9983,32.1163,30.7994,31.4844,14099057.0],["2020-08-03",31.4844,32.1251,31.3871,31.7274,13083927.0],["2020-08-04",31.7274,32.346,31.0867,31.343,13459683.0],["2020-08-05",31.343,34.475921630859375,31.34295082092285,34.4759,22593917.0],["2020-08-06",34.4759,34.475921630859375,32.2577,32.6907,29071781.0],["2020-08-07",32.6907,32.947,31.586,31.8821,16019557.0],["2020-08-10",31.8821,31.882051467895508,30.3045,30.8348,16286192.0],["2020-08-11",30.8348,31.2413,30.0747,30.172,12909035.0],["2020-08-12",30.172,30.4371,28.7226,29.5356,13638133.0],["2020-08-13",29.5356,30.2427,29.1645,29.4605,8358282.0],["2020-08-14",29.4605,30.2515,29.3412,29.9687,9209717.0],["2020-08-17",29.9687,30.2161,29.1689,29.7831,13802355.0],["2020-08-18",29.7831,30.2294,29.6329,30.1543,8696463.0],["2020-08-19",30.1543,30.4415,29.3854,29.4694,11196533.0],["2020-08-20",29.4694,29.9068,29.0142,29.6063,10325091.0],["2020-08-21",29.6063,30.2692,29.1645,29.3456,11255450.0],["2020-08-24",29.3456,31.2369,29.34562873840332,30.879,19844996.0],["2020-08-25",30.879,31.0513,30.3178,30.3796,10329218.0],["2020-08-26",30.3796,30.9232,30.0836,30.6624,9451591.0],["2020-08-27",30.6624,31.7672,30.0482,31.343,13401701.0],["2020-08-28",31.343,31.7495,30.9364,31.7362,10006174.0],["2020-08-31",31.7362,32.0279,30.7155,30.7199,14860182.0],["2020-09-01",30.7199,30.9099,30.2161,30.7552,8998319.0],["2020-09-02",30.7552,31.7495,30.5166,31.533,13433042.0],["2020-09-03",31.533,32.0279,31.3871,31.639,8991855.0],["2020-09-04",31.639,31.8202,30.5697,30.8392,9142722.0],["2020-09-07",30.8392,31.5948,30.3575,30.5608,10354219.0],["2020-09-08",30.5608,30.6757,29.4649,29.6505,10592039.0],["2020-09-09",29.6505,30.088,28.2011,29.6947,15287173.0],["2020-09-10",29.6947,30.5343,29.0893,29.2086,9314670.0],["2020-09-11",29.2086,30.4017,29.1645,30.3222,9026143.0],["2020-09-14",30.3222,31.6965,30.32219886779785,31.1088,10610526.0],["2020-09-15",31.1088,31.3518,30.932,31.1485,5013976.0],["2020-09-16",31.1485,31.5065,30.7508,30.9983,4711684.0],["2020-09-17",30.9983,31.3297,30.4945,30.7552,7510225.0],["2020-09-18",30.7552,31.1927,30.4769,30.7994,7215989.0],["2020-09-21",30.7994,31.396,30.1631,30.2382,8057730.0],["2020-09-22",30.2382,30.5299,29.7919,29.7919,6965526.0],["2020-09-23",29.7919,30.7066,29.791933059692383,30.5741,6884364.0],["2020-09-24",30.5741,31.0115,30.4017,30.552,8515180.0],["2020-09-25",30.552,32.209,30.4017,31.1176,14720534.0],["2020-09-28",31.1176,31.8909,31.0336,31.4799,10068478.0],["2020-09-29",31.4799,32.4079,31.3209,31.9793,11244373.0],["2020-09-30",31.9793,32.4344,31.6258,31.966,11084958.0],["2020-10-09",31.966,33.1105,31.96600914001465,32.9205,13368275.0],["2020-10-12",32.9205,33.3182,32.7216,32.9868,13799972.0],["2020-10-13",32.9868,33.4773,32.2621,33.38,10263661.0],["2020-10-14",33.38,33.380043029785156,30.0482,30.4459,36473446.0],["2020-10-15",30.4459,31.0204,29.4296,30.4592,19230649.0],["2020-10-16",30.4592,31.4225,30.1808,31.038,11625384.0],["2020-10-19",31.038,31.3695,29.6108,29.6196,12701505.0],["2020-10-20",29.6196,30.194,29.6063,30.1764,6528979.0],["2020-10-21",30.1764,30.1764,29.1866,29.5842,8767648.0],["2020-10-22",29.5842,29.6461,28.9435,29.2086,5829960.0],["2020-10-23",29.2086,29.4163,27.1097,27.3704,14463152.0],["2020-10-26",27.3704,28.2542,27.1318,27.4367,13093968.0],["2020-10-27",27.4367,27.883,27.1671,27.7062,11840999.0],["2020-10-28",27.7062,29.0098,27.4499,28.643,11877111.0],["2020-10-29",28.643,28.7137,27.8918,28.4839,7716647.0],["2020-10-30",28.4839,28.8949,27.9316,28.073,6729411.0],["2020-11-02",28.073,28.263,27.3395,27.3748,14561885.0],["2020-11-03",27.3748,27.8697,27.1229,27.5427,12074421.0],["2020-11-04",27.5427,27.9979,27.2643,27.8388,7117306.0],["2020-11-05",27.8388,29.0319,27.83880043029785,28.833,10809963.0],["2020-11-06",28.833,28.83304214477539,27.8432,28.1481,7825009.0],["2020-11-09",28.1481,29.3854,28.14811897277832,28.8242,12259762.0],["2020-11-10",28.8242,28.9258,27.8388,27.9316,10553154.0],["2020-11-11",27.9316,28.3425,27.1671,27.2334,8495565.0],["2020-11-12",27.2334,27.8255,26.2082,26.4601,12626611.0],["2020-11-13",26.4601,26.9462,25.8989,26.9153,9984160.0],["2020-11-16",26.9153,28.4972,26.332,28.2984,15559002.0],["2020-11-17",28.2984,28.4132,26.5131,26.9992,13794372.0],["2020-11-18",26.9992,27.3041,26.3762,26.6943,8826354.0],["2020-11-19",26.6943,27.9316,26.5131,27.7151,9535743.0],["2020-11-20",27.7151,28.0553,27.4323,27.5162,5902274.0],["2020-11-23",27.5162,27.7239,27.0478,27.4499,6553840.0],["2020-11-24",27.4499,27.5383,26.8666,27.335,5927124.0],["2020-11-25",27.335,27.4897,26.5485,26.5794,6111426.0],["2020-11-26",26.5794,26.9153,26.3055,26.6015,5258887.0],["2020-11-27",26.6015,26.9418,26.3452,26.5043,5199435.0],["2020-11-30",26.5043,27.5781,26.1817,26.7297,13420012.0],["2020-12-01",26.7297,27.0346,26.4027,26.6943,13012941.0],["2020-12-02",26.6943,26.9108,26.2922,26.4645,10126566.0],["2020-12-03",26.4645,27.5516,26.2171,27.4499,14012926.0],["2020-12-04",27.4499,27.5913,27.1583,27.2953,5008103.0],["2020-12-07",27.2953,28.484,27.295278549194336,28.2718,12658114.0],["2020-12-08",28.2718,28.6254,27.9625,28.3072,7582401.0],["2020-12-09",28.3072,28.6563,27.5118,27.5869,8843061.0],["2020-12-10",27.5869,28.3779,27.4455,28.3249,9757571.0],["2020-12-11",28.3249,28.5812,27.799,27.9183,14754188.0],["2020-12-14",27.9183,27.918338775634766,26.955,27.1406,16858135.0],["2020-12-15",27.1406,28.2984,26.9594,28.1437,13028036.0],["2020-12-16",28.1437,28.4972,27.8609,28.1658,6659217.0],["2020-12-17",28.1658,28.4839,27.6753,27.883,7623761.0],["2020-12-18",27.883,28.1702,27.6444,27.7504,5487498.0],["2020-12-21",27.7504,28.6121,27.5781,28.4353,9377549.0],["2020-12-22",28.4353,29.6019,28.1658,28.5767,11651744.0],["2020-12-23",28.5767,29.0982,28.2851,29.0186,8946631.0],["2020-12-24",29.0186,29.677,28.9347,29.2528,7268064.0],["2020-12-25",29.2528,29.2749,27.8786,27.9935,10449699.0],["2020-12-28",27.9935,29.2307,27.9493,28.9303,10290333.0],["2020-12-29",28.9303,29.0893,28.4132,28.8861,7721612.0],["2020-12-30",28.8861,29.2484,28.7226,29.1379,7737144.0],["2020-12-31",29.1379,30.7111,28.9347,30.4813,15895559.0],["2021-01-04",30.4813,31.2634,30.2648,30.8436,14326148.0],["2021-01-05",30.8436,31.0557,30.1322,30.689,15869544.0],["2021-01-06",30.689,31.0204,29.191,29.487,17441353.0],["2021-01-07",29.487,29.7831,27.6179,28.2718,23367374.0],["2021-01-08",28.2718,28.6784,27.9758,28.3249,13827745.0],["2021-01-11",28.3249,28.59,27.0876,27.3616,18580538.0],["2021-01-12",27.3616,27.7504,27.2643,27.6179,10003882.0],["2021-01-13",27.6179,27.83,26.5397,26.7341,16320457.0],["2021-01-14",26.7341,28.3912,26.734085083007812,27.7946,16576608.0],["2021-01-15",27.7946,27.8388,26.9815,27.0832,10186165.0],["2021-01-18",27.0832,28.0376,26.575,27.7946,12079240.0],["2021-01-19",27.7946,28.3646,27.6267,28.0509,11932681.0],["2021-01-20",28.0509,28.8375,27.7681,28.7579,13392056.0],["2021-01-21",28.7579,29.5135,28.59,29.1998,11907404.0],["2021-01-22",29.1998,29.5091,27.5074,27.5604,19993964.0],["2021-01-25",27.5604,28.8905,27.5118,28.6342,17263731.0],["2021-01-26",28.6342,29.0584,28.0553,28.4353,14887442.0],["2021-01-27",28.4353,29.4561,28.2277,29.3854,13021100.0],["2021-01-28",29.3854,29.9201,28.7623,29.0319,14995593.0],["2021-01-29",29.0319,29.6152,28.6342,29.4207,15224771.0],["2021-02-01",29.4207,29.42074966430664,27.6886,28.1923,21342258.0],["2021-02-02",28.1923,29.9068,28.0642,29.8891,18334060.0],["2021-02-03",29.8891,30.4813,29.4738,29.9422,12773514.0],["2021-02-04",29.9422,30.0482,28.7314,29.2484,10499049.0],["2021-02-05",29.2484,30.6094,29.1114,29.761,12961838.0],["2021-02-08",29.761,30.3134,28.9921,29.4428,12460597.0],["2021-02-09",29.4428,30.5564,28.9126,30.5255,14718469.0],["2021-02-10",30.5255,30.525463104248047,29.3898,29.4296,13888559.0],["2021-02-18",29.4296,30.742,29.1645,30.1278,17968049.0],["2021-02-19",30.1278,30.127765655517578,27.3837,28.4574,25380872.0],["2021-02-22",28.4574,28.4928,27.2864,27.662,17707719.0],["2021-02-23",27.662,27.662044525146484,26.955,26.9904,10813275.0],["2021-02-24",26.9904,27.3527,26.5397,26.6457,10617216.0],["2021-02-25",26.6457,26.9374,25.1345,25.2184,20649789.0],["2021-02-26",25.2184,25.3863,24.1402,25.3024,16861803.0],["2021-03-01",25.3024,25.9343,24.971,25.6338,9912062.0],["2021-03-02",25.6338,25.8503,24.8782,25.1433,7953692.0],["2021-03-03",25.1433,25.8194,24.7279,25.7177,7685663.0],["2021-03-04",25.7177,25.71774673461914,23.7734,23.8662,13922021.0],["2021-03-05",23.8662,24.3877,23.7558,24.127,6730406.0],["2021-03-08",24.127,24.2551,23.2343,23.526,8767909.0],["2021-03-09",23.526,23.6807,22.6466,22.7704,13617233.0],["2021-03-10",22.7704,23.5039,22.4301,22.5362,11146614.0],["2021-03-11",22.5362,22.872,22.2357,22.7394,8820978.0],["2021-03-12",22.7394,22.739437103271484,22.1385,22.5715,9173700.0],["2021-03-15",22.5715,23.4951,22.3152,22.4743,10872740.0],["2021-03-16",22.4743,22.9206,22.3373,22.7969,8940730.0],["2021-03-17",22.7969,24.3833,22.6776,24.096,16067600.0],["2021-03-18",24.096,24.4142,23.8662,24.1049,6846984.0],["2021-03-19",24.1049,24.2065,23.6541,24.0121,7691285.0],["2021-03-22",24.0121,24.644,23.8221,23.959,8142505.0],["2021-03-23",23.959,24.3921,23.7027,24.2065,6241218.0],["2021-03-24",24.2065,24.9533,24.0386,24.1977,10232101.0],["2021-03-25",24.1977,24.7677,24.0872,24.7544,7013720.0],["2021-03-26",24.7544,25.1698,24.5688,24.9886,6269535.0],["2021-03-29",24.9886,25.13,24.4893,24.834,5008024.0],["2021-03-30",24.834,25.8989,24.6572,25.7619,9329006.0],["2021-03-31",25.7619,25.9564,25.4968,25.8194,6797014.0],["2021-04-01",25.8194,25.9343,25.4438,25.5719,4456611.0],["2021-04-02",25.5719,26.1066,24.971,25.1477,9373190.0],["2021-04-06",25.1477,26.0094,25.147714614868164,25.9387,6488117.0],["2021-04-07",25.9387,26.0624,25.541,25.7619,6798577.0],["2021-04-08",25.7619,26.469,25.647,26.4248,7789211.0],["2021-04-09",26.4248,26.4999,25.404,25.8989,7987099.0],["2021-04-12",25.8989,25.8989200592041,25.2361,25.3466,4188322.0],["2021-04-13",25.3466,25.974,25.214,25.5145,5445311.0],["2021-04-14",25.5145,26.8666,25.4968,26.8534,10976053.0],["2021-04-15",26.8534,27.1892,26.1552,27.0478,11086715.0],["2021-04-16",27.0478,27.5074,26.9683,27.3969,8438242.0],["2021-04-19",27.3969,27.8962,26.955,27.8388,8591830.0],["2021-04-20",27.8388,28.833,27.4632,28.0995,17188309.0],["2021-04-21",28.0995,28.3735,27.6886,27.9095,6775637.0],["2021-04-22",27.9095,29.0451,27.90949821472168,28.9347,11171532.0],["2021-04-23",28.9347,29.2263,28.5016,28.7182,8113295.0],["2021-04-26",28.7182,28.9435,27.8079,27.8388,11496099.0],["2021-04-27",27.8388,28.4795,27.7858,28.2277,6626246.0],["2021-04-28",28.2277,28.6077,28.0023,28.1481,6395719.0],["2021-04-29",28.1481,28.4132,27.8565,28.0863,5648543.0],["2021-04-30",28.0863,28.3337,27.7946,28.0156,3983987.0],["2021-05-06",28.0156,28.9214,28.015552520751953,28.7137,10186047.0],["2021-05-07",28.7137,28.833,28.0067,28.0067,6644119.0],["2021-05-10",28.0067,28.1879,27.2599,27.9404,7817658.0],["2021-05-11",27.9404,28.6784,27.7858,28.3912,7438278.0],["2021-05-12",28.3912,28.3912,28.39115333557129,28.3912,0.0],["2021-05-13",28.3912,28.39115333557129,26.5485,27.1495,10461632.0],["2021-05-14",27.1495,27.3085,26.2038,26.6236,11232783.0],["2021-05-17",26.6236,28.1835,26.623613357543945,28.0818,11001378.0],["2021-05-18",28.0818,28.1879,27.5648,27.8476,6144223.0],["2021-05-19",27.8476,28.1437,27.4941,27.6267,4290272.0],["2021-05-20",27.6267,27.8388,27.3616,27.4411,4898804.0],["2021-05-21",27.4411,27.9625,26.9108,27.3439,9549708.0],["2021-05-24",27.3439,29.0761,26.9992,28.9391,16126167.0],["2021-05-25",28.9391,29.5577,28.9390926361084,29.4782,8200668.0],["2021-05-26",29.4782,29.6991,29.0142,29.0407,4775909.0],["2021-05-27",29.0407,29.4561,28.7668,29.244,5824375.0],["2021-05-28",29.244,29.761,28.9877,29.1379,5849461.0],["2021-05-31",29.1379,29.571,28.8905,29.3412,6362123.0],["2021-06-01",29.3412,29.4561,28.7579,29.1556,5723551.0],["2021-06-02",29.1556,29.2793,28.3823,28.5502,6584968.0],["2021-06-03",28.5502,28.8993,28.0774,28.1481,4692836.0],["2021-06-04",28.1481,28.347,27.6179,27.7195,6685948.0],["2021-06-07",27.7195,28.7137,27.7018,28.6298,6151303.0],["2021-06-08",28.6298,28.7623,27.9051,28.1923,6085815.0],["2021-06-09",28.1923,28.7736,27.9598,28.5178,5430107.0],["2021-06-10",28.5178,29.1456,28.1226,28.977,11710898.0],["2021-06-11",28.977,30.0466,28.5818,29.413,16187480.0],["2021-06-15",29.413,30.0815,28.9887,29.0526,12273027.0],["2021-06-16",29.0526,29.5351,28.6748,28.9305,7067253.0],["2021-06-17",28.9305,29.3549,28.419,29.2444,5981202.0],["2021-06-18",29.2444,29.5583,28.977,29.2154,6106361.0],["2021-06-21",29.2154,29.4421,28.8317,29.2212,6723813.0],["2021-06-22",29.2212,29.3549,28.4132,28.4713,6559333.0],["2021-06-23",28.4713,28.9945,28.0354,28.5469,6856224.0],["2021-06-24",28.5469,28.7097,27.9889,28.4132,5992367.0],["2021-06-25",28.4132,28.669,28.1807,28.3434,6097770.0],["2021-06-28",28.3434,29.6165,28.2969,29.3723,9218788.0],["2021-06-29",29.3723,29.9013,29.1863,29.5874,6690367.0],["2021-06-30",29.5874,29.8955,29.1631,29.5874,6128244.0],["2021-07-01",29.5874,32.5461,29.587390899658203,32.0985,24498032.0],["2021-07-02",32.0985,33.3367,31.68,32.3834,19446841.0],["2021-07-05",32.3834,33.9935,32.38336944580078,33.825,18016411.0],["2021-07-06",33.825,34.2028,33.1332,33.575,12588727.0],["2021-07-07",33.575,33.9238,32.9182,33.4181,10970548.0],["2021-07-08",33.4181,33.8773,32.3834,32.9472,11161909.0],["2021-07-09",32.9472,33.0635,31.6103,32.145,13504846.0],["2021-07-12",32.145,33.9354,31.959,33.8308,17077568.0],["2021-07-13",33.8308,34.7318,33.3076,34.2377,11001809.0],["2021-07-14",34.2377,34.3714,33.482,33.854,8162104.0],["2021-07-15",33.854,34.6446,33.5983,34.29,11713674.0],["2021-07-16",34.29,35.6153,34.28998947143555,34.8829,12385701.0],["2021-07-19",34.8829,34.9294,33.4355,34.9061,13334591.0],["2021-07-20",34.9061,35.1096,33.761,35.0515,12730932.0],["2021-07-21",35.0515,36.3012,34.4702,35.6037,10130039.0],["2021-07-22",35.6037,35.7955,34.941,35.4642,7545457.0],["2021-07-23",35.4642,36.3303,34.9236,35.8071,8084281.0],["2021-07-26",35.8071,36.4349,34.8713,35.8478,8787434.0],["2021-07-27",35.8478,39.4344,35.84782791137695,37.8649,31894780.0],["2021-07-28",37.8649,40.2947,36.3303,39.6204,25065114.0],["2021-07-29",39.6204,42.4977,38.3648,42.2885,24986250.0],["2021-07-30",42.2885,42.2884635925293,38.0625,38.8298,24619832.0],["2021-08-02",38.8298,40.6841,38.3648,39.9226,19562011.0],["2021-08-03",39.9226,42.2361,39.92263412475586,41.5502,17828561.0],["2021-08-04",41.5502,42.4629,39.8471,42.1548,17145474.0],["2021-08-05",42.1548,42.15476989746094,39.5274,39.7947,13086239.0],["2021-08-06",39.7947,40.6202,38.8298,38.9751,10749025.0],["2021-08-09",38.9751,40.7887,38.9461,40.1145,11216838.0],["2021-08-10",40.1145,40.3877,39.3297,39.9459,7479246.0],["2021-08-11",39.9459,39.94588851928711,38.3648,39.0623,9187170.0],["2021-08-12",39.0623,40.0854,38.7194,39.2948,8909635.0],["2021-08-13",39.2948,39.3239,37.7835,37.9579,10133393.0],["2021-08-16",37.9579,38.824,37.4929,38.359,6912737.0],["2021-08-17",38.359,38.358970642089844,36.8535,37.1732,10228587.0],["2021-08-18",37.1732,37.9172,36.8593,37.551,6737772.0],["2021-08-19",37.551,39.8645,37.2022,39.1728,8943260.0],["2021-08-20",39.1728,40.6144,38.6554,40.3412,13693080.0],["2021-08-23",40.3412,42.271,40.34115982055664,42.2187,14024643.0],["2021-08-24",42.2187,43.7882,42.21870803833008,43.0151,12768858.0],["2021-08-25",43.0151,43.7126,42.1606,43.4685,11115683.0],["2021-08-26",43.4685,43.6545,42.2303,42.3408,6383056.0],["2021-08-27",42.3408,42.986,41.6549,42.149,6000231.0],["2021-08-30",42.149,43.236,40.4516,40.8527,9368269.0],["2021-08-31",40.8527,41.1724,39.9924,40.8643,9427095.0],["2021-09-01",40.8643,41.1375,39.7134,40.6783,5998204.0],["2021-09-02",40.6783,42.7244,40.0621,42.3408,9746432.0],["2021-09-03",42.3408,43.7475,41.8525,42.9163,11072539.0],["2021-09-06",42.9163,43.5789,42.2478,42.7884,6623212.0],["2021-09-07",42.7884,43.0674,42.0269,42.2826,5599371.0],["2021-09-08",42.2826,42.282649993896484,41.0387,41.2712,5799028.0],["2021-09-09",41.2712,41.9688,41.0387,41.3642,4317203.0],["2021-09-10",41.3642,41.7246,40.7481,41.5328,5334708.0],["2021-09-13",41.5328,41.6665,39.3937,40.6551,9075945.0],["2021-09-14",40.6551,41.992,39.9343,40.0854,7446918.0],["2021-09-15",40.0854,40.5737,39.1088,40.3005,5528167.0],["2021-09-16",40.3005,41.0678,39.3007,39.3297,6655306.0],["2021-09-17",39.3297,39.818,39.0042,39.3355,3110133.0],["2021-09-22",39.3355,40.0273,38.8647,39.8122,3139457.0],["2021-09-23",39.8122,40.1668,38.7659,38.824,6263754.0],["2021-09-24",38.824,41.3526,38.7019,40.0215,8014443.0],["2021-09-27",40.0215,40.9573,38.2485,38.6496,8423340.0],["2021-09-28",38.6496,39.6959,38.2543,39.5681,4854119.0],["2021-09-29",39.5681,39.568050384521484,37.086,37.4696,9154059.0],["2021-09-30",37.4696,39.4111,37.3708,38.3648,6947494.0],["2021-10-08",38.3648,40.6144,38.1672,39.6029,8018928.0],["2021-10-11",39.6029,39.6901,38.2369,38.3648,7877805.0],["2021-10-12",38.3648,38.8705,38.016,38.3357,4511229.0],["2021-10-13",38.3357,38.7542,37.9114,38.4636,3573760.0],["2021-10-14",38.4636,39.2367,38.0741,39.1728,2738562.0],["2021-10-15",39.1728,41.0387,38.6089,40.6318,7004375.0],["2021-10-18",40.6318,40.9689,39.3995,40.4981,5259231.0],["2021-10-19",40.4981,41.2015,39.9343,41.1317,5433857.0],["2021-10-20",41.1317,44.6659,40.998,42.6082,14909845.0],["2021-10-21",42.6082,42.9453,41.6665,41.9688,5645451.0],["2021-10-22",41.9688,42.7186,41.6956,41.7827,4070717.0],["2021-10-25",41.7827,41.8641,40.5737,41.2712,6044881.0],["2021-10-26",41.2712,41.7479,40.4284,40.6318,4342075.0],["2021-10-27",40.6318,40.9166,40.0563,40.2133,3864577.0],["2021-10-28",40.2133,40.9515,39.6494,39.9168,4482319.0],["2021-10-29",39.9168,40.7655,39.632,40.6899,5213178.0],["2021-11-01",40.6899,43.3057,39.5274,40.5911,12401056.0],["2021-11-02",40.5911,42.1315,40.1086,41.37,9374054.0],["2021-11-03",41.37,43.0964,41.2712,42.5384,9038079.0],["2021-11-04",42.5384,42.9744,41.7479,42.2071,7038847.0],["2021-11-05",42.2071,43.1313,41.9281,42.0792,5292768.0],["2021-11-08",42.0792,42.4628,41.5619,41.9571,4575306.0],["2021-11-09",41.9571,43.5905,41.7944,43.0093,6044652.0],["2021-11-10",43.0093,43.4685,42.1141,42.9569,4163187.0],["2021-11-11",42.9569,42.95693588256836,41.5967,41.8467,5000132.0],["2021-11-12",41.8467,42.1431,41.0852,41.3642,8960571.0],["2021-11-15",41.3642,42.6896,41.2131,42.2071,11359080.0],["2021-11-16",42.2071,43.7591,41.9164,42.8,7741791.0],["2021-11-17",42.8,43.3638,41.8525,42.428,5749280.0],["2021-11-18",42.428,42.8465,41.434,41.7362,5039946.0],["2021-11-19",41.7362,41.8816,40.9748,40.9864,4891854.0],["2021-11-22",40.9864,41.2363,40.2423,40.283,8210590.0],["2021-11-23",40.283,40.5621,39.3937,40.0389,7072712.0],["2021-11-24",40.0389,40.03889465332031,39.4634,39.632,3999406.0],["2021-11-25",39.632,39.9808,38.6438,39.2774,5513372.0],["2021-11-26",39.2774,39.6727,38.4927,38.7601,5361863.0],["2021-11-29",38.7601,38.76005935668945,37.6033,38.1265,14894755.0],["2021-11-30",38.1265,39.1379,38.12646484375,38.5334,9669683.0],["2021-12-01",38.5334,39.2077,38.2718,38.5101,8533377.0],["2021-12-02",38.5101,39.0507,38.0451,38.1265,6593332.0],["2021-12-03",38.1265,38.5799,37.3359,37.6731,10909576.0],["2021-12-06",37.6731,37.987,36.9116,37.2604,7874106.0],["2021-12-07",37.2604,37.4638,36.2489,36.5977,6530183.0],["2021-12-08",36.5977,37.7835,36.59768295288086,37.1267,6737468.0],["2021-12-09",37.1267,38.6903,37.0395,38.5334,12759020.0],["2021-12-10",38.5334,38.533363342285156,36.6209,37.4231,15740036.0],["2021-12-13",37.4231,37.42311477661133,35.6909,35.7025,18321264.0],["2021-12-14",35.7025,36.2954,35.2258,35.9815,11616756.0],["2021-12-15",35.9815,36.4872,35.05147171020508,35.0515,9014633.0],["2021-12-16",35.0515,35.6444,35.05147171020508,35.3944,5618647.0],["2021-12-17",35.3944,35.6444,34.5748,34.6736,6868541.0],["2021-12-20",34.6736,35.2084,34.50505828857422,34.5051,8648087.0],["2021-12-21",34.5051,34.9933,34.3074,34.7492,7162409.0],["2021-12-22",34.7492,35.6269,34.74919509887695,35.3072,7215658.0],["2021-12-23",35.3072,35.4584,34.7608,35.0224,4569176.0],["2021-12-24",35.0224,36.3768,35.022403717041016,36.0396,8949362.0],["2021-12-27",36.0396,36.2722,35.5223,35.7955,4052572.0],["2021-12-28",35.7955,35.906,34.8713,35.3072,5348647.0],["2021-12-29",35.3072,35.4526,34.5283,34.6678,4760084.0],["2021-12-30",34.6678,35.9001,34.4818,35.7432,7190327.0],["2021-12-31",35.7432,36.214,35.1038,35.3596,6394405.0],["2022-01-04",35.3596,36.3768,35.1735,36.214,8267138.0],["2022-01-05",36.214,36.6035,35.0398,35.191,9808841.0],["2022-01-06",35.191,35.3828,34.4527,34.9468,5057582.0],["2022-01-07",34.9468,35.9583,34.5864,34.662,4604836.0],["2022-01-10",34.662,35.1677,33.2437,35.0689,10721904.0],["2022-01-11",35.0689,35.4177,32.9588,33.2379,9026106.0],["2022-01-12",33.2379,34.755,33.0693,34.3307,8154093.0],["2022-01-13",34.3307,35.6676,33.8656,34.0168,9793405.0],["2022-01-14",34.0168,34.8538,33.7726,34.6794,5483635.0],["2022-01-17",34.6794,37.5336,34.679447174072266,37.022,17827704.0],["2022-01-18",37.022,38.0044,36.9058,37.3766,11518235.0],["2022-01-19",37.3766,37.8358,36.4582,36.8128,9981202.0],["2022-01-20",36.8128,37.1732,35.6037,36.3826,8507678.0],["2022-01-21",36.3826,37.3417,35.8188,36.3012,7886140.0],["2022-01-24",36.3012,36.7372,35.5456,35.9641,8491438.0],["2022-01-25",35.9641,36.3884,35.1096,35.2956,7056555.0],["2022-01-26",35.2956,35.8595,34.1679,34.9236,10220126.0],["2022-01-27",34.9236,34.9701,33.16229248046875,33.1623,9400379.0],["2022-01-28",33.1623,33.6157,31.1278,31.3778,11527938.0],["2022-02-07",31.3778,32.6391,31.3777,31.8718,11331016.0],["2022-02-08",31.8718,31.871835708618164,30.5174,31.1162,8094582.0],["2022-02-09",31.1162,31.5696,30.75,31.4359,8652703.0],["2022-02-10",31.4359,31.5754,30.6918,30.9185,6903560.0],["2022-02-11",30.9185,31.0987,30.314,30.4768,5403894.0],["2022-02-14",30.4768,30.47675895690918,29.6455,29.7734,5443517.0],["2022-02-15",29.7734,30.8081,29.7269,30.6686,6359617.0],["2022-02-16",30.6686,31.1336,30.0466,30.3198,6387011.0],["2022-02-17",30.3198,30.6105,30.0582,30.2442,4609216.0],["2022-02-18",30.2442,32.1625,30.244243621826172,30.9708,18611609.0],["2022-02-21",30.9708,33.4646,30.970849990844727,32.6856,28309617.0],["2022-02-22",32.6856,32.68563461303711,31.1859,31.3603,17424707.0],["2022-02-23",31.3603,32.0869,30.8662,31.6219,12650738.0],["2022-02-24",31.6219,31.621891021728516,29.9943,30.2559,13511896.0],["2022-02-25",30.2559,31.2441,30.255868911743164,30.8313,8361946.0],["2022-02-28",30.8313,31.2615,30.5523,31.2266,7360855.0],["2022-03-01",31.2266,31.4301,30.9418,31.058,6609509.0],["2022-03-02",31.058,31.058040618896484,30.2849,30.3896,6336852.0],["2022-03-03",30.3896,30.6686,29.7327,29.7734,6790807.0],["2022-03-04",29.7734,29.8257,29.0584,29.2793,6622100.0],["2022-03-07",29.2793,29.27931022644043,27.8435,27.9714,10327416.0],["2022-03-08",27.9714,28.6399,27.3785,27.5761,8747419.0],["2022-03-09",27.5761,28.9189,27.57614517211914,28.8375,15220030.0],["2022-03-10",28.8375,29.9536,28.837533950805664,29.8083,10060893.0],["2022-03-11",29.8083,29.80828094482422,28.4132,29.2968,9996949.0],["2022-03-14",29.2968,29.3433,28.1226,28.1284,6936811.0],["2022-03-15",28.1284,28.4829,26.8728,26.896,9446965.0],["2022-03-16",26.896,28.4539,26.5066,28.2214,9128467.0],["2022-03-17",28.2214,30.0524,28.221370697021484,29.971,13002456.0],["2022-03-18",29.971,29.971038818359375,28.669,28.8027,8465207.0],["2022-03-21",28.8027,29.1689,28.1574,28.4771,6899847.0],["2022-03-22",28.4771,28.5818,28.1632,28.4074,5108241.0],["2022-03-23",28.4074,28.4248,27.7912,27.89,7586094.0],["2022-03-24",27.89,27.890039443969727,27.2274,27.6982,5288708.0],["2022-03-25",27.6982,28.0644,27.3204,27.5936,5557877.0],["2022-03-28",27.5936,27.7854,26.6519,27.3785,6243639.0],["2022-03-29",27.3785,28.0121,26.9949,27.425,6388491.0],["2022-03-30",27.425,28.7387,27.3262,28.6631,8460575.0],["2022-03-31",28.6631,28.663148880004883,28.1284,28.3376,4494322.0],["2022-04-01",28.3376,29.4421,28.2214,28.6864,6862494.0],["2022-04-06",28.6864,28.6864013671875,27.9307,28.512,6340974.0],["2022-04-07",28.512,29.0468,28.4248,28.5295,7564847.0],["2022-04-08",28.5295,28.52945327758789,26.7449,27.1169,15538922.0],["2022-04-11",27.1169,27.116931915283203,24.8209,24.9371,15072893.0],["2022-04-12",24.9371,27.2913,24.8441,27.2506,16163267.0],["2022-04-13",27.2506,27.4948,26.3206,27.0879,8160909.0],["2022-04-14",27.0879,28.0761,26.7856,27.7273,8042197.0],["2022-04-15",27.7273,27.8726,27.1751,27.489,3852139.0],["2022-04-18",27.489,27.8552,26.8612,27.6168,3351433.0],["2022-04-19",27.6168,27.89,27.2506,27.4366,4395722.0],["2022-04-20",27.4366,27.8261,27.0588,27.2041,4418495.0],["2022-04-21",27.2041,27.4366,26.2624,26.4194,4890927.0],["2022-04-22",26.4194,26.419391632080078,25.5707,25.7858,6153310.0],["2022-04-25",25.7858,26.2566,24.879,25.3149,10151219.0],["2022-04-26",25.3149,25.5649,23.2514,23.5013,10757653.0],["2022-04-27",23.5013,25.6986,22.5248,25.6928,13008964.0],["2022-04-28",25.6928,27.3611,25.344,26.7623,14185861.0],["2022-04-29",26.7623,27.9889,26.1636,27.6633,10015349.0],["2022-05-05",27.6633,28.4771,27.3785,28.3841,8154645.0],["2022-05-06",28.3841,28.7794,27.3959,28.1749,6010252.0],["2022-05-09",28.1749,28.8317,27.9075,28.4132,5728619.0],["2022-05-10",28.4132,29.3549,27.9656,29.2154,6969496.0],["2022-05-11",29.2154,29.9362,28.884,29.0642,6962030.0],["2022-05-12",29.0642,29.8838,28.8724,29.4537,3858981.0],["2022-05-13",29.4537,29.849,29.2619,29.3316,2702866.0],["2022-05-16",29.3316,29.5351,28.5992,28.948,5052453.0],["2022-05-17",28.948,29.1224,28.6283,28.791,4686419.0],["2022-05-18",28.791,29.2851,28.2039,28.4655,5225259.0],["2022-05-19",28.4655,28.465511322021484,27.6866,28.2562,4015103.0],["2022-05-20",28.2562,28.5876,28.0354,28.3667,3850905.0],["2022-05-23",28.3667,28.6515,28.0819,28.4597,3489840.0],["2022-05-24",28.4597,28.5295,27.425,27.4657,3584174.0],["2022-05-25",27.4657,28.3667,26.5938,28.1458,3826509.0],["2022-05-26",28.1458,28.3667,27.3669,27.9947,4092904.0],["2022-05-27",27.9947,28.483,27.8203,27.8377,3221666.0],["2022-05-30",27.8377,30.5,27.837726593017578,30.2268,10905156.0],["2022-05-31",30.2268,30.5523,29.8315,30.3314,6508789.0],["2022-06-01",30.3314,30.4651,29.3142,29.5409,5695299.0],["2022-06-02",29.5409,30.7965,29.5002,30.7151,6308468.0],["2022-06-06",30.7151,32.2322,30.3489,31.866,9480396.0],["2022-06-07",31.866,32.1857,31.4475,31.8253,4084516.0],["2022-06-08",31.8253,32.0579,31.0987,31.6742,4860134.0],["2022-06-09",31.6742,31.68,30.7151,31.2266,5788047.0],["2022-06-10",31.2266,31.8544,30.8081,31.3778,8133757.0],["2022-06-13",31.3778,31.377750396728516,30.6918,31.1569,4994109.0],["2022-06-14",31.1569,31.4243,30.6105,31.3487,4819526.0],["2022-06-15",31.3487,32.2148,31.0987,31.8951,6342474.0],["2022-06-16",31.8951,32.0869,31.4824,31.6916,3822859.0],["2022-06-17",31.6916,31.959,31.0639,31.68,4640652.0],["2022-06-20",31.68,31.9532,31.2034,31.3952,4780275.0],["2022-06-21",31.3952,32.0288,31.1045,31.8893,3285391.0],["2022-06-22",31.8893,31.959,31.1569,31.2906,3297573.0],["2022-06-23",31.2906,32.0869,31.1627,32.023,4750856.0],["2022-06-24",32.023,32.8775,31.7498,32.3369,6907492.0],["2022-06-27",32.3369,33.0518,32.1392,32.5519,4366011.0],["2022-06-28",32.5519,32.6217,31.8835,32.4764,6083766.0],["2022-06-29",32.4764,32.9182,31.8835,32.0927,5550091.0],["2022-06-30",32.0927,32.2846,30.6046,31.7381,13600326.0],["2022-07-01",31.7381,32.145,30.9534,31.1569,4426819.0],["2022-07-04",31.1569,31.9707,30.8081,31.5231,6010319.0],["2022-07-05",31.5231,31.8312,30.7732,31.0232,4500032.0],["2022-07-06",31.0232,31.2847,30.6744,30.9302,4556948.0],["2022-07-07",30.9302,31.0987,30.57557487487793,30.5756,4939769.0],["2022-07-08",30.5756,31.6626,30.57557487487793,31.1511,4742760.0],["2022-07-11",31.1511,31.151052474975586,29.6455,30.3779,5464130.0],["2022-07-12",30.3779,30.6337,29.7734,30.0931,3054957.0],["2022-07-13",30.0931,31.3661,29.9013,30.8837,4976772.0],["2022-07-14",30.8837,31.1569,30.5698,31.0174,4029419.0],["2022-07-15",31.0174,32.4344,30.9303,31.0229,4977378.0],["2022-07-18",31.0229,32.311,30.6989,32.0102,5130691.0],["2022-07-19",32.0102,33.1672,31.8559,33.0206,8377990.0],["2022-07-20",33.0206,33.2289,32.5193,32.743,3438222.0],["2022-07-21",32.743,33.468,32.5501,32.9666,5501898.0],["2022-07-22",32.9666,33.5451,32.1799,32.527,6171184.0],["2022-07-25",32.527,32.7352,31.5397,32.1182,5540349.0],["2022-07-26",32.1182,32.5038,31.8482,32.0642,4148426.0],["2022-07-27",32.0642,32.3419,31.7788,32.095,3018253.0],["2022-07-28",32.095,32.4344,31.6245,31.8174,5224947.0],["2022-07-29",31.8174,32.0102,30.8223,30.9997,7053837.0],["2022-08-01",30.9997,31.5011,30.5138,31.154,5116370.0],["2022-08-02",31.154,31.2311,29.9276,30.5061,6980652.0],["2022-08-03",30.5061,31.7942,30.50609588623047,31.0152,6502808.0],["2022-08-04",31.0152,31.4317,30.6835,31.2389,3377026.0],["2022-08-05",31.2389,32.4807,31.0075,32.2416,6602630.0],["2022-08-08",32.2416,33.0592,31.6245,32.5501,4759180.0],["2022-08-09",32.5501,32.7198,31.9485,32.2802,5225431.0],["2022-08-10",32.2802,32.280155181884766,31.4008,31.586,4570659.0],["2022-08-11",31.586,31.8868,31.208,31.5551,5100288.0],["2022-08-12",31.5551,31.555112838745117,30.2901,30.8918,8192853.0],["2022-08-15",30.8918,31.0075,30.2593,30.321,8036180.0],["2022-08-16",30.321,30.5061,29.9816,30.4135,5252337.0],["2022-08-17",30.4135,30.992,30.0124,30.159,5067708.0],["2022-08-18",30.159,30.3133,29.9353,30.0279,3227494.0],["2022-08-19",30.0279,30.2901,29.3105,29.3183,5789042.0],["2022-08-22",29.3183,30.483,28.9017,30.2284,6402651.0],["2022-08-23",30.2284,30.7606,30.0279,30.3981,4716118.0],["2022-08-24",30.3981,30.6912,29.5728,29.6653,4710666.0],["2022-08-25",29.6653,29.997,28.4466,28.7706,5368234.0],["2022-08-26",28.7706,29.6499,28.6241,28.9403,3991915.0],["2022-08-29",28.9403,29.3491,28.3464,29.2334,3398466.0],["2022-08-30",29.2334,29.3645,28.6935,29.1563,2371009.0],["2022-08-31",29.1563,29.6808,28.9557,29.3183,3368002.0],["2022-09-01",29.3183,30.5138,29.1408,29.6268,5576071.0],["2022-09-02",29.6268,29.9893,29.0946,29.4108,3615982.0],["2022-09-05",29.4108,30.051,28.7706,29.9507,5097150.0],["2022-09-06",29.9507,30.4521,29.6191,30.213,5532044.0],["2022-09-07",30.213,31.6091,30.0047,31.0229,9779918.0],["2022-09-08",31.0229,31.8559,30.938,31.7479,6432057.0],["2022-09-09",31.7479,32.2802,31.4008,31.9253,6859878.0],["2022-09-13",31.9253,32.6812,31.6245,32.0102,6660386.0],["2022-09-14",32.0102,32.3573,31.5705,31.8096,4880172.0],["2022-09-15",31.8096,32.1413,31.154,31.4317,6576584.0],["2022-09-16",31.4317,32.3187,31.316,31.37,5935418.0],["2022-09-19",31.37,31.5397,30.7684,30.9612,4455489.0],["2022-09-20",30.9612,31.2697,30.7144,30.8995,4113220.0],["2022-09-21",30.8995,30.9843,30.4058,30.4058,3546474.0],["2022-09-22",30.4058,30.5524,29.9585,30.0819,5958292.0],["2022-09-23",30.0819,30.1281,29.0406,29.5034,7642658.0],["2022-09-26",29.5034,29.9122,29.002,29.3645,5083107.0],["2022-09-27",29.3645,29.889,29.3414,29.8119,2487446.0],["2022-09-28",29.8119,29.811901092529297,29.1177,29.1177,2349279.0],["2022-09-29",29.1177,29.7348,29.0174,29.1254,3024196.0],["2022-09-30",29.1254,29.3028,28.2152,28.3772,5533975.0],["2022-10-10",28.3772,28.7706,27.8373,28.0764,5687128.0],["2022-10-11",28.0764,28.2615,27.2665,27.4593,5837518.0],["2022-10-12",27.4593,28.115,27.1662,27.899,6678418.0],["2022-10-13",27.899,28.9866,27.7756,28.5546,7650730.0],["2022-10-14",28.5546,29.3028,28.4775,29.0406,5129121.0],["2022-10-17",29.0406,30.2978,28.9866,29.7733,5674578.0],["2022-10-18",29.7733,29.9276,29.3877,29.781,4641373.0],["2022-10-19",29.781,29.8273,29.3877,29.6114,2371210.0],["2022-10-20",29.6114,30.267,29.3337,29.8428,4504326.0],["2022-10-21",29.8428,30.2207,29.3105,29.9507,3806949.0],["2022-10-24",29.9507,30.7375,29.5111,30.1127,8110203.0],["2022-10-25",30.1127,30.992,29.6191,29.9662,7302942.0],["2022-10-26",29.9662,31.6322,29.7425,30.8918,10529908.0],["2022-10-27",30.8918,32.3959,30.5061,31.7479,10124941.0],["2022-10-28",31.7479,32.7815,31.478,31.9562,11777643.0],["2022-10-31",31.9562,32.9821,31.7479,32.6427,9092382.0],["2022-11-01",32.6427,33.1363,32.3496,32.8972,6297997.0],["2022-11-02",32.8972,32.9666,32.473,32.743,4604205.0],["2022-11-03",32.743,32.8587,31.9562,32.4113,9015158.0],["2022-11-04",32.4113,32.8432,32.0102,32.4267,5928331.0],["2022-11-07",32.4267,32.6735,32.0102,32.3804,4737810.0],["2022-11-08",32.3804,32.581,31.7788,32.3187,4795825.0],["2022-11-09",32.3187,32.5038,31.532,32.0642,4339989.0],["2022-11-10",32.0642,32.8201,31.7094,32.0102,3509204.0],["2022-11-11",32.0102,32.8972,31.5551,31.5705,5730163.0],["2022-11-14",31.5705,32.2956,31.4934,32.0565,4074074.0],["2022-11-15",32.0565,33.2983,31.8328,32.743,7784149.0],["2022-11-16",32.743,33.1595,31.8559,31.9331,4711182.0],["2022-11-17",31.9331,32.9975,31.6245,32.8201,6352323.0],["2022-11-18",32.8201,34.1314,32.3187,32.4344,10216473.0],["2022-11-21",32.4344,33.3909,31.8636,33.0206,6404335.0],["2022-11-22",33.0206,33.02063751220703,32.1876,32.3419,4725248.0],["2022-11-23",32.3419,33.2983,32.0179,32.257,3763588.0],["2022-11-24",32.257,32.6118,31.6862,31.7325,2679666.0],["2022-11-25",31.7325,31.8868,31.1617,31.2774,5175362.0],["2022-11-28",31.2774,31.6091,30.5524,31.1849,2806329.0],["2022-11-29",31.1849,31.3777,29.9353,30.3364,11380807.0],["2022-11-30",30.3364,30.537,29.8196,30.375,8565817.0],["2022-12-01",30.375,31.6091,30.37497329711914,31.5705,7067565.0],["2022-12-02",31.5705,31.8405,31.3006,31.3623,3261267.0],["2022-12-05",31.3623,32.1336,31.2311,31.3623,4060330.0],["2022-12-06",31.3623,32.0102,31.1694,31.5474,6413383.0],["2022-12-07",31.5474,32.0025,31.3931,31.7865,3709462.0],["2022-12-08",31.7865,31.8559,31.1772,31.6168,5748896.0],["2022-12-09",31.6168,31.6708,31.2234,31.4471,4212127.0],["2022-12-12",31.4471,32.1645,31.316,32.0719,5101507.0],["2022-12-13",32.0719,32.2185,31.4008,31.4317,3461296.0],["2022-12-14",31.4317,31.7171,31.2003,31.4703,3176198.0],["2022-12-15",31.4703,31.6554,31.2157,31.2774,3058491.0],["2022-12-16",31.2774,31.4625,30.938,31.2851,4052257.0],["2022-12-19",31.2851,31.5474,30.6064,30.9149,3329209.0],["2022-12-20",30.9149,31.0769,30.2361,30.3518,2966691.0],["2022-12-21",30.3518,30.6141,30.1359,30.3364,2629950.0],["2022-12-22",30.3364,30.9149,30.2361,30.3364,3154237.0],["2022-12-23",30.3364,30.8918,30.1513,30.6141,2639152.0],["2022-12-26",30.6141,31.316,30.61408805847168,31.208,3618526.0],["2022-12-27",31.208,31.6554,31.1232,31.5474,2811517.0],["2022-12-28",31.5474,31.8174,31.1154,31.2234,3614620.0],["2022-12-29",31.2234,31.8019,30.8763,31.7171,4687050.0],["2022-12-30",31.7171,34.8873,31.717086791992188,34.5556,23894634.0],["2023-01-03",34.5556,35.9903,34.3242,35.7743,15453724.0],["2023-01-04",35.7743,36.3682,35.1186,35.5814,8298145.0],["2023-01-05",35.5814,35.9671,35.3501,35.4889,4842355.0],["2023-01-06",35.4889,35.7126,35.1341,35.1726,4304526.0],["2023-01-09",35.1726,35.3809,34.8718,34.8795,4781230.0],["2023-01-10",34.8795,35.2421,34.6019,34.9335,4227626.0],["2023-01-11",34.9335,35.003,34.2779,34.6327,5210757.0],["2023-01-12",34.6327,35.5429,34.409,35.2035,4893530.0],["2023-01-13",35.2035,35.4812,34.787,35.4426,4126952.0],["2023-01-16",35.4426,35.9054,35.2498,35.35,4319676.0],["2023-01-17",35.35,35.8668,35.1804,35.6586,6104480.0],["2023-01-18",35.6586,36.9313,35.5429,36.4839,8932021.0],["2023-01-19",36.4839,37.3941,36.48390197753906,37.2244,6448970.0],["2023-01-20",37.2244,40.8805,37.22438430786133,38.7979,19564110.0],["2023-01-30",38.7979,39.415,38.1423,38.6282,9707948.0],["2023-01-31",38.6282,39.1836,38.4122,38.5819,7286778.0],["2023-02-01",38.5819,38.6051,37.7952,38.1808,7272554.0],["2023-02-02",38.1808,38.4894,37.5329,37.6718,8545036.0],["2023-02-03",37.6718,38.7979,37.4558,38.6591,6943936.0],["2023-02-06",38.6591,39.199,38.2811,39.0216,6475200.0],["2023-02-07",39.0216,39.02157974243164,38.1885,38.1885,3881136.0],["2023-02-08",38.1885,38.4662,37.7026,37.8337,4223472.0],["2023-02-09",37.8337,38.258,37.4866,38.0343,5436868.0],["2023-02-10",38.0343,38.4585,37.0933,37.4172,7523420.0],["2023-02-13",37.4172,37.9186,37.1781,37.3786,7104835.0],["2023-02-14",37.3786,38.0497,37.37864685058594,37.61,6471709.0],["2023-02-15",37.61,38.5434,37.5406,38.4354,5895039.0],["2023-02-16",38.4354,40.3868,38.2425,38.7285,14224227.0],["2023-02-17",38.7285,39.1064,36.777,36.885,10821043.0],["2023-02-20",36.885,38.7131,36.7076,38.5819,7981034.0],["2023-02-21",38.5819,38.7825,37.3324,37.61,7320177.0],["2023-02-22",37.61,38.096,37.3709,37.6332,5626914.0],["2023-02-23",37.6332,37.7103,36.7847,36.9621,4721539.0],["2023-02-24",36.9621,38.2117,36.8619,37.9263,6332128.0],["2023-02-27",37.9263,38.875,37.4558,38.3042,4879190.0],["2023-02-28",38.3042,39.6001,37.9417,38.1731,9263132.0],["2023-03-01",38.1731,39.6618,37.9186,39.6155,8086046.0],["2023-03-02",39.6155,39.9009,39.0139,39.3533,5123820.0],["2023-03-03",39.3533,39.35325241088867,38.7825,39.0602,3394527.0],["2023-03-06",39.0602,40.8805,38.9599,40.5565,11421092.0],["2023-03-07",40.5565,40.7185,39.4998,39.7852,6800187.0],["2023-03-08",39.7852,40.1863,39.5461,40.0397,4396092.0],["2023-03-09",40.0397,41.1659,39.6541,40.8496,6273081.0],["2023-03-10",40.8496,41.405,40.4948,40.5411,5494498.0],["2023-03-13",40.5411,42.4463,40.0166,42.346,7903911.0],["2023-03-14",42.346,42.4,41.2662,41.5824,7111794.0],["2023-03-15",41.5824,42.0221,40.5565,40.6491,6074989.0],["2023-03-16",40.6491,41.7907,40.4794,40.6877,6327712.0],["2023-03-17",40.6877,42.2689,40.687652587890625,41.6595,6361666.0],["2023-03-20",41.6595,42.3692,41.3201,41.3818,5090062.0],["2023-03-21",41.3818,41.7829,40.1092,40.6105,7339782.0],["2023-03-22",40.6105,41.6287,40.2943,41.6132,5412750.0],["2023-03-23",41.6132,42.562,40.7339,42.3769,7372326.0],["2023-03-24",42.3769,43.1945,41.7752,43.0402,7300598.0],["2023-03-27",43.0402,43.9812,42.6623,43.1096,7989674.0],["2023-03-28",43.1096,43.8115,42.6006,42.8859,5875376.0],["2023-03-29",42.8859,44.0815,42.8088,43.4182,6104485.0],["2023-03-30",43.4182,43.8501,43.1173,43.449,5299226.0],["2023-03-31",43.449,45.1537,42.9631,44.8914,8035456.0],["2023-04-03",44.8914,45.1228,41.9449,43.6804,12296242.0],["2023-04-04",43.6804,44.5443,42.5928,44.4286,8036226.0],["2023-04-06",44.4286,47.4214,44.4286003112793,44.9145,8983449.0],["2023-04-07",44.9145,47.0511,44.7603,46.7195,8099366.0],["2023-04-10",46.7195,46.7889,45.3542,45.7861,6756320.0],["2023-04-11",45.7861,45.7861442565918,44.2666,44.984,8914425.0],["2023-04-12",44.984,45.4005,44.3592,45.2231,6549726.0],["2023-04-13",45.2231,45.4159,44.3515,44.5443,6412333.0],["2023-04-14",44.5443,45.4776,44.1664,44.8143,4949488.0],["2023-04-17",44.8143,44.876,43.6573,44.2898,10774473.0],["2023-04-18",44.2898,44.7217,43.6727,44.2743,8414076.0],["2023-04-19",44.2743,45.1691,43.8115,43.9735,6807967.0],["2023-04-20",43.9735,45.6859,43.7884,44.3515,10225844.0],["2023-04-21",44.3515,44.351470947265625,42.9785,43.0402,9396866.0],["2023-04-24",43.0402,43.3179,42.4463,42.5774,6997774.0],["2023-04-25",42.5774,43.4259,42.2689,42.9322,6182875.0],["2023-04-26",42.9322,42.93222427368164,40.8959,41.3587,8660280.0],["2023-04-27",41.3587,42.7857,41.2816,42.0066,7496745.0],["2023-04-28",42.0066,42.006629943847656,40.6491,41.6518,13346986.0],["2023-05-04",41.6518,42.4231,40.1092,41.1582,7586542.0],["2023-05-05",41.1582,41.3664,40.5025,41.1273,4809429.0],["2023-05-08",41.1273,41.9218,40.7108,41.5053,5455024.0],["2023-05-09",41.5053,41.8832,40.7262,41.1659,6149919.0],["2023-05-10",41.1659,42.1686,40.7262,40.9422,5366032.0],["2023-05-11",40.9422,41.2044,40.2634,40.4948,4159734.0],["2023-05-12",40.4948,41.0733,40.109153747558594,40.1092,3300183.0],["2023-05-15",40.1092,40.6182,39.5924,40.5334,4415842.0],["2023-05-16",40.5334,40.8651,40.032,40.086,3285520.0],["2023-05-17",40.086,40.4485,39.7852,40.2326,5358622.0],["2023-05-18",40.2326,40.9885,40.232574462890625,40.6337,3985132.0],["2023-05-19",40.6337,41.2662,40.4023,40.9499,4386818.0],["2023-05-22",40.9499,41.0579,40.0937,40.7648,5132719.0],["2023-05-23",40.7648,40.76478576660156,40.0706,40.3406,2863828.0],["2023-05-24",40.3406,41.2276,39.9935,40.6491,3785802.0],["2023-05-25",40.6491,41.2661,40.0397,41.0656,4453500.0],["2023-05-26",41.0656,42.8011,40.5102,42.5697,7527801.0],["2023-05-29",42.5697,43.0016,38.7362,40.1092,20087856.0],["2023-05-30",40.1092,41.4898,39.8083,41.1736,10486898.0],["2023-05-31",41.1736,41.2893,40.4023,40.9036,6618912.0],["2023-06-01",40.9036,41.9603,40.2634,41.621,5946658.0],["2023-06-02",41.621,41.9989,41.1659,41.3664,4825218.0],["2023-06-05",41.3664,41.513,40.8033,40.9653,4763594.0],["2023-06-06",40.9653,41.2584,40.2634,40.2788,5132917.0],["2023-06-07",40.2788,40.7339,39.4767,40.5874,7226632.0],["2023-06-08",40.5874,44.1818,40.587379455566406,41.9526,13346440.0],["2023-06-09",41.9526,42.9782,41.2027,42.7433,11089077.0],["2023-06-12",42.7433,43.307,42.0012,42.6212,6965180.0],["2023-06-13",42.6212,43.3257,41.9354,42.5085,6594336.0],["2023-06-14",42.5085,43.213,42.1609,42.8842,7052837.0],["2023-06-15",42.8842,47.17734146118164,42.8372,47.1773,21401475.0],["2023-06-16",47.1773,50.2116,46.6513,49.4131,17111999.0],["2023-06-19",49.4131,51.7147,48.8495,51.2168,15538591.0],["2023-06-20",51.2168,52.0435,50.315,50.6814,10999431.0],["2023-06-21",50.6814,51.245,49.6668,50.0707,7390700.0],["2023-06-26",50.0707,50.1741,48.1919,48.7274,9828219.0],["2023-06-27",48.7274,48.72737121582031,47.5155,47.9946,8196704.0],["2023-06-28",47.9946,47.99462890625,46.4822,47.2431,7188412.0],["2023-06-29",47.2431,48.1731,46.717,47.6283,6868816.0],["2023-06-30",47.6283,48.5207,46.9707,47.7316,6652407.0],["2023-07-03",47.7316,48.2765,46.6982,47.694,7702732.0],["2023-07-04",47.694,47.7974,46.5949,47.5625,4588729.0],["2023-07-05",47.5625,48.0416,46.7922,46.9707,3791323.0],["2023-07-06",46.9707,47.4216,46.05,46.6137,4730634.0],["2023-07-07",46.6137,46.7828,45.4864,46.1252,4373903.0],["2023-07-10",46.1252,46.6888,45.3737,46.5385,5874357.0],["2023-07-11",46.5385,49.3474,46.53853988647461,49.2253,12866472.0],["2023-07-12",49.2253,49.8922,48.6616,49.0468,7270888.0],["2023-07-13",49.0468,49.7889,47.3089,49.4977,8159432.0],["2023-07-14",49.4977,49.8641,48.9246,49.1877,4946481.0],["2023-07-17",49.1877,50.2962,48.5489,49.0843,3411422.0],["2023-07-18",49.0843,49.3944,48.7086,48.8025,3102468.0],["2023-07-19",48.8025,49.8453,48.802528381347656,49.5165,3874187.0],["2023-07-20",49.5165,49.601,48.098,48.1919,4007145.0],["2023-07-21",48.1919,48.19190216064453,46.9895,47.5155,5710286.0],["2023-07-24",47.5155,47.9664,47.074,47.3746,2952765.0],["2023-07-25",47.3746,47.9007,46.501,46.5385,6523270.0],["2023-07-26",46.5385,47.4216,46.1252,46.3694,3898020.0],["2023-07-27",46.3694,46.6513,45.5709,45.8809,4443569.0],["2023-07-28",45.8809,46.0031,45.12,45.2985,8093706.0],["2023-07-31",45.2985,45.7119,44.5094,45.1106,7561441.0],["2023-08-01",45.1106,46.3131,44.9979,45.9185,5137697.0],["2023-08-02",45.9185,46.2004,45.5709,46.05,3147131.0],["2023-08-03",46.05,46.2567,45.6649,45.8903,2995902.0],["2023-08-04",45.8903,47.1304,45.890342712402344,46.7922,5582682.0],["2023-08-07",46.7922,48.004,46.792179107666016,47.3746,5218921.0],["2023-08-08",47.3746,48.4831,47.3183,47.7692,3945756.0],["2023-08-09",47.7692,47.769168853759766,46.4822,46.6701,3844846.0],["2023-08-10",46.6701,47.0552,46.3507,46.9519,3356021.0],["2023-08-11",46.9519,47.6564,46.8016,46.8955,3247020.0],["2023-08-14",46.8955,47.337,46.0594,47.1867,4005817.0],["2023-08-15",47.1867,47.478,46.4164,47.0834,2411038.0],["2023-08-16",47.0834,47.4216,46.1534,46.3694,2999223.0],["2023-08-17",46.3694,46.717,45.787,46.6043,2495580.0],["2023-08-18",46.6043,46.7358,45.9373,46.0313,3193751.0],["2023-08-21",46.0313,47.2995,45.4676,46.5479,6181751.0],["2023-08-22",46.5479,47.3276,45.3925,46.2473,4555261.0],["2023-08-23",46.2473,46.247318267822266,45.0637,45.0918,3765709.0],["2023-08-24",45.0918,46.3976,44.9979,45.9561,4312720.0],["2023-08-25",45.9561,45.9843,44.3403,44.6691,4795157.0],["2023-08-28",44.6691,46.501,44.4812,44.4812,5996460.0],["2023-08-29",44.4812,45.6179,44.237,44.81,4409058.0],["2023-08-30",44.81,45.9373,44.81001663208008,45.2891,4003948.0],["2023-08-31",45.2891,45.5615,44.8194,45.0261,4605682.0],["2023-09-01",45.0261,45.5615,44.8476,44.9791,4643157.0],["2023-09-04",44.9791,45.0824,43.4948,44.453,6996840.0],["2023-09-05",44.453,44.6597,43.7767,43.9176,4590963.0],["2023-09-06",43.9176,43.91757583618164,43.1003,43.1754,6657579.0],["2023-09-07",43.1754,43.9082,42.8936,43.0439,4646629.0],["2023-09-08",43.0439,43.3727,42.5178,42.7339,2547709.0],["2023-09-11",42.7339,44.3121,42.733917236328125,43.9176,4823198.0],["2023-09-12",43.9176,44.3121,43.6827,44.143,2457738.0],["2023-09-13",44.143,44.143035888671875,42.9312,43.0533,3094238.0],["2023-09-14",43.0533,43.4948,42.856,43.4009,2858000.0],["2023-09-15",43.4009,43.6733,42.6024,42.7339,3725316.0],["2023-09-18",42.7339,42.9688,42.1891,42.5836,4727015.0],["2023-09-19",42.5836,42.64,41.8603,42.5366,5817988.0],["2023-09-20",42.5366,43.166,41.8884,41.9448,2881361.0],["2023-09-21",41.9448,42.1891,41.7193,41.8884,2814604.0],["2023-09-22",41.8884,42.7903,41.2215,42.6963,4069863.0],["2023-09-25",42.6963,43.57,42.0388,42.1327,4138726.0],["2023-09-26",42.1327,43.0909,42.0387,42.5554,4699965.0],["2023-09-27",42.5554,42.6775,41.8133,42.1233,3368566.0],["2023-09-28",42.1233,42.5554,41.663,42.4427,4312640.0],["2023-10-09",42.4427,42.44269561767578,41.5315,41.7381,4911861.0],["2023-10-10",41.7381,41.9542,41.4657,41.6348,2908111.0],["2023-10-11",41.6348,42.3206,41.3624,42.0481,4453503.0],["2023-10-12",42.0481,42.7903,41.9918,42.2266,3876690.0],["2023-10-13",42.2266,42.3675,41.4281,41.5127,3555745.0],["2023-10-16",41.5127,42.1797,41.2778,41.7006,3360581.0],["2023-10-17",41.7006,42.283,41.3342,42.0951,3062964.0],["2023-10-18",42.0951,42.095115661621094,40.9115,41.2778,2887720.0],["2023-10-19",41.2778,41.8415,40.8739,41.0054,2340583.0],["2023-10-20",41.0054,41.0618,39.6808,39.9251,5509819.0],["2023-10-23",39.9251,40.8175,39.4554,39.7466,3537784.0],["2023-10-24",39.7466,40.1317,38.8166,39.2581,6183516.0],["2023-10-25",39.2581,39.9251,38.8166,39.4835,5151171.0],["2023-10-26",39.4835,39.6902,39.0326,39.4929,3415737.0],["2023-10-27",39.4929,39.7466,38.8166,39.5869,5688942.0],["2023-10-30",39.5869,41.2872,39.3332,40.5357,5585536.0],["2023-10-31",40.5357,40.8269,39.6432,40.0848,2959303.0],["2023-11-01",40.0848,40.3102,39.1923,39.4366,3932693.0],["2023-11-02",39.4366,39.4554,39.0044,39.0326,2114283.0],["2023-11-03",39.0326,39.6432,38.9011,39.2487,4100089.0],["2023-11-06",39.2487,40.8645,39.248687744140625,40.4417,7334485.0],["2023-11-07",40.4417,40.7611,40.066,40.376,3676669.0],["2023-11-08",40.376,41.8039,40.3008,40.8457,6516152.0],["2023-11-09",40.8457,41.3999,40.4981,41.1463,3498602.0],["2023-11-10",41.1463,41.146305084228516,40.4887,40.9114,1908933.0],["2023-11-13",40.9114,41.1181,40.4699,40.6296,3139919.0],["2023-11-14",40.6296,41.0148,40.5075,40.8081,2049770.0],["2023-11-15",40.8081,41.2966,40.3948,40.4981,3931261.0],["2023-11-16",40.4981,40.6766,40.0942,40.4511,3011447.0],["2023-11-17",40.4511,41.2308,40.2351,40.6108,3492003.0],["2023-11-20",40.6108,41.6442,40.2633,41.043,5575681.0],["2023-11-21",41.043,41.4281,40.6108,40.7518,3126501.0],["2023-11-22",40.7518,40.9302,39.8123,39.8123,3310859.0],["2023-11-23",39.8123,40.1505,39.2487,40.0472,2750160.0],["2023-11-24",40.0472,40.1411,38.8729,39.089,4474725.0],["2023-11-27",39.089,40.2351,38.8917,39.4929,3642216.0],["2023-11-28",39.4929,40.282,39.136,39.8217,3083081.0],["2023-11-29",39.8217,40.0096,39.1172,39.136,4139966.0],["2023-11-30",39.136,39.9814,39.13595962524414,39.4554,3601150.0],["2023-12-01",39.4554,40.8645,39.2675,40.4981,4944276.0],["2023-12-04",40.4981,42.7433,40.49810791015625,42.1327,9485521.0],["2023-12-05",42.1327,42.4709,41.353,41.3718,6257224.0],["2023-12-06",41.3718,42.02,40.6202,41.3906,5886935.0],["2023-12-07",41.3906,42.0857,41.1651,41.8978,5972060.0],["2023-12-08",41.8978,44.2652,41.897830963134766,44.0867,12751158.0],["2023-12-11",44.0867,45.12,43.4009,45.0167,9292958.0],["2023-12-12",45.0167,45.43,44.5376,45.1952,5169478.0],["2023-12-13",45.1952,45.3737,44.6691,44.7349,3956472.0],["2023-12-14",44.7349,45.0731,44.3497,44.7724,3519029.0],["2023-12-15",44.7724,45.0167,43.7673,43.9739,6209389.0],["2023-12-18",43.9739,45.1764,43.7767,44.2088,5837129.0],["2023-12-19",44.2088,44.7912,44.0773,44.5658,3421301.0],["2023-12-20",44.5658,44.9979,43.8142,44.0021,4080748.0],["2023-12-21",44.0021,44.5846,43.5512,44.19,4101908.0],["2023-12-22",44.19,44.3873,43.8236,43.9645,4382323.0],["2023-12-25",43.9645,44.5846,43.9082,43.9927,3966178.0],["2023-12-26",43.9927,44.4155,43.4385,44.3873,3972566.0],["2023-12-27",44.3873,45.2797,44.2464,45.1294,5395343.0],["2023-12-28",45.1294,46.2191,44.7349,45.5052,6062555.0],["2023-12-29",45.5052,46.3413,45.2515,45.8434,6473935.0],["2024-01-02",45.8434,45.8433723449707,44.6597,44.6597,4566721.0],["2024-01-03",44.6597,45.0637,43.5982,43.9645,6144771.0],["2024-01-04",43.9645,44.3309,43.6827,43.9645,3316693.0],["2024-01-05",43.9645,44.3027,43.4948,43.8142,4046849.0],["2024-01-08",43.8142,43.8236,42.6963,43.0815,5688954.0],["2024-01-09",43.0815,43.4291,42.2266,42.6306,5352520.0],["2024-01-10",42.6306,42.7527,42.1139,42.4239,3654580.0],["2024-01-11",42.4239,42.593,42.1327,42.3675,4359025.0],["2024-01-12",42.3675,42.4615,41.3906,41.7851,6440603.0],["2024-01-15",41.7851,41.9354,41.306,41.569,5145226.0],["2024-01-16",41.569,41.6254,40.2914,40.7893,8002019.0],["2024-01-17",40.7893,42.0575,40.35719680786133,40.3572,6095257.0],["2024-01-18",40.3572,41.1463,39.5493,40.9208,6506986.0],["2024-01-19",40.9208,41.3154,40.592,40.9866,4676294.0],["2024-01-22",40.9866,41.2496,39.6996,40.113,4917213.0],["2024-01-23",40.113,40.5827,39.6996,40.3948,4725967.0],["2024-01-24",40.3948,40.8645,39.9251,40.6954,4294982.0],["2024-01-25",40.6954,42.0857,40.282,41.8978,5369867.0],["2024-01-26",41.8978,42.3675,41.616,41.9824,4157065.0],["2024-01-29",41.9824,42.2642,40.4981,40.5827,5776644.0],["2024-01-30",40.5827,40.8645,39.6902,39.709,3775659.0],["2024-01-31",39.709,39.8499,38.5159,38.5159,5939846.0],["2024-02-01",38.5159,38.995,37.2947,38.5159,6472572.0],["2024-02-02",38.5159,39.0326,35.4159,37.3417,7949059.0],["2024-02-05",37.3417,38.2623,36.0453,37.3887,9197508.0],["2024-02-06",37.3887,40.5733,37.38865280151367,40.5075,8636233.0],["2024-02-07",40.5075,41.2215,39.8687,40.5639,7270291.0],["2024-02-08",40.5639,41.0993,39.5587,40.0378,8169522.0],["2024-02-19",40.0378,41.0993,40.03779220581055,41.0524,6973749.0],["2024-02-20",41.0524,41.052364349365234,39.2675,40.1411,6689120.0],["2024-02-21",40.1411,40.3196,39.2205,39.6432,6103351.0],["2024-02-22",39.6432,41.2402,39.643245697021484,40.733,6710310.0],["2024-02-23",40.733,41.1839,39.8593,40.329,5346872.0],["2024-02-26",40.329,41.6818,40.0754,41.2027,8754159.0],["2024-02-27",41.2027,42.7997,40.639,42.6306,9093011.0],["2024-02-28",42.6306,43.8706,42.3957,42.64,11225726.0],["2024-02-29",42.64,43.96454620361328,42.2924,43.9645,7996195.0],["2024-03-01",43.9645,44.6409,43.3164,44.2464,9203252.0],["2024-03-04",44.2464,44.6221,43.5418,43.88,8287318.0],["2024-03-05",43.88,44.2276,43.213,43.4291,7526131.0],["2024-03-06",43.4291,43.7297,42.8091,42.9218,7763346.0],["2024-03-07",42.9218,43.7297,41.7193,41.8415,9979465.0],["2024-03-08",41.8415,42.2548,41.1463,41.4751,9709530.0],["2024-03-11",41.4751,41.47509765625,40.4042,41.0805,10036395.0],["2024-03-12",41.0805,41.4469,40.7987,41.0054,8614626.0],["2024-03-13",41.0054,41.5972,40.4324,41.1181,12271092.0],["2024-03-14",41.1181,42.0387,40.4887,41.616,15805711.0],["2024-03-15",41.616,41.61601257324219,39.6245,40.2633,16745773.0],["2024-03-18",40.2633,40.26325988769531,38.0462,39.1454,26605232.0],["2024-03-19",39.1454,39.14535140991211,38.3469,38.8353,12782239.0],["2024-03-20",38.8353,39.2487,38.6569,39.042,11132910.0],["2024-03-21",39.042,39.2769,38.0462,38.1965,14835672.0],["2024-03-22",38.1965,38.1965446472168,36.7123,37.1068,16220955.0],["2024-03-25",37.1068,37.182,36.35529708862305,36.3553,11577025.0],["2024-03-26",36.3553,37.0035,36.0171,36.2144,9513460.0],["2024-03-27",36.2144,36.2144,35.3125,35.3219,9703601.0],["2024-03-28",35.3219,36.3553,34.6738,36.1392,13565876.0],["2024-03-29",36.1392,36.13923645019531,34.9556,35.6507,6484762.0],["2024-04-01",35.6507,35.8856,34.4389,34.9462,23967409.0],["2024-04-02",34.9462,34.9461784362793,33.1989,33.631,27552827.0],["2024-04-03",33.631,34.3168,33.1425,33.9316,16225702.0],["2024-04-08",33.9316,35.0683,33.5371,34.4765,17420217.0],["2024-04-09",34.4765,36.4023,34.47647476196289,36.3271,22114595.0],["2024-04-10",36.3271,37.1162,35.9795,36.4492,16841010.0],["2024-04-11",36.4492,36.6935,35.74467468261719,35.7447,11595517.0],["2024-04-12",35.7447,35.9326,34.7959,34.8616,10160127.0],["2024-04-15",34.8616,36.1204,34.6925,35.8104,10978640.0],["2024-04-16",35.8104,36.158,35.2938,35.4347,8963739.0],["2024-04-17",35.4347,35.9795,35.3313,35.9514,7934300.0],["2024-04-18",35.9514,36.111,35.4722,35.7071,6407619.0],["2024-04-19",35.7071,35.895,35.1059,35.228,6527935.0],["2024-04-22",35.228,35.3501,34.345,34.8522,7270770.0],["2024-04-23",34.8522,35.0871,34.1946,34.6644,6017079.0],["2024-04-24",34.6644,38.0462,34.66435623168945,37.6611,21815231.0],["2024-04-25",37.6611,37.66107940673828,36.6465,37.3887,10435009.0],["2024-04-26",37.3887,37.6705,37.2008,37.3605,7412513.0],["2024-04-29",37.3605,38.5159,37.360469818115234,37.9617,11864150.0],["2024-04-30",37.9617,39.2299,37.8678,38.5441,11359547.0],["2024-05-06",38.5441,38.54412841796875,32.3002,32.809,11597845.0],["2024-05-07",32.809,32.9577,31.6974,31.8226,10689025.0],["2024-05-08",31.8226,31.8226261138916,31.165,31.3216,7295552.0],["2024-05-09",31.3216,31.4469,31.1416,31.3373,6515631.0],["2024-05-10",31.3373,31.5251,30.8519,31.3138,6622000.0],["2024-05-13",31.3138,31.4625,30.9615,31.1572,7314339.0],["2024-05-14",31.1572,31.8226,31.1181,31.2746,7321995.0],["2024-05-15",31.2746,31.274633407592773,30.4683,30.4761,5931273.0],["2024-05-16",30.4761,30.8597,30.1473,30.5309,7417304.0],["2024-05-17",30.5309,31.1259,30.2726,31.0711,6393884.0],["2024-05-20",31.0711,31.8461,31.0163,31.4782,8315202.0],["2024-05-21",31.4782,32.2688,31.4469,31.8853,7764818.0],["2024-05-22",31.8853,32.0888,31.3921,31.8774,6270870.0],["2024-05-23",31.8774,32.214,31.1964,31.2746,5566168.0],["2024-05-24",31.2746,31.5017,30.5309,30.6875,5809158.0],["2024-05-27",30.6875,31.3921,30.5153,31.3294,5007404.0],["2024-05-28",31.3294,31.3373,30.4761,30.6405,6229339.0],["2024-05-29",30.6405,30.8754,30.3039,30.5153,4052520.0],["2024-05-30",30.5153,31.0554,30.1865,30.8519,5062485.0],["2024-05-31",30.8519,31.5251,30.851900100708008,30.9615,5841829.0],["2024-06-03",30.9615,31.3138,30.711,31.2903,5601283.0],["2024-06-04",31.2903,31.8305,31.0085,31.7209,6930798.0],["2024-06-05",31.7209,32.7464,31.4547,32.3471,8466223.0],["2024-06-06",32.3471,32.7151,32.081,32.3315,7423722.0],["2024-06-07",32.3315,32.582,32.0183,32.3158,7512038.0],["2024-06-11",32.3158,32.8482,31.9401,32.7386,9295332.0],["2024-06-12",32.7386,33.1738,32.4968,32.8836,7636756.0],["2024-06-13",32.8836,32.932,32.4677,32.903,5484205.0],["2024-06-14",32.903,32.961,32.3033,32.6612,8375281.0],["2024-06-17",32.6612,33.0771,32.255,32.7095,5922009.0],["2024-06-18",32.7095,32.99,32.5451,32.8546,3486127.0],["2024-06-19",32.8546,32.961,32.342,32.4968,3629201.0],["2024-06-20",32.4968,32.496761322021484,31.8197,31.9842,5056218.0],["2024-06-21",31.9842,32.1969,31.7424,32.1196,4591145.0],["2024-06-24",32.1196,32.3904,31.8197,31.9261,6215315.0],["2024-06-25",31.9261,32.1099,30.7655,30.9686,6858284.0],["2024-06-26",30.9686,31.8875,30.7752,31.8004,4716631.0],["2024-06-27",31.8004,32.1292,31.5006,31.5586,4207766.0],["2024-06-28",31.5586,31.7907,30.7655,30.8816,7020188.0],["2024-07-01",30.8816,31.075,30.1369,30.8816,6086839.0],["2024-07-02",30.8816,31.2298,30.1852,30.34,4945673.0],["2024-07-03",30.34,30.339984893798828,28.454,29.808,11546054.0],["2024-07-04",29.808,29.9725,29.3631,29.4018,5216013.0],["2024-07-05",29.4018,29.40183448791504,29.4018,29.4018,0.0],["2024-07-08",29.4018,29.9628,29.1214,29.4502,6765848.0],["2024-07-09",29.4502,29.450193405151367,28.7055,29.015,9522630.0],["2024-07-10",29.015,29.16,28.5701,29.015,4852253.0],["2024-07-11",29.015,30.282,28.9763,30.2723,8595047.0],["2024-07-12",30.2723,30.272281646728516,29.4308,29.7113,7293328.0],["2024-07-15",29.7113,29.711326599121094,28.9279,29.0246,4507432.0],["2024-07-16",29.0246,29.7113,28.7248,29.6436,7793063.0],["2024-07-17",29.6436,30.0982,29.3438,29.7887,7105025.0],["2024-07-18",29.7887,30.1562,29.3148,30.0498,5147819.0],["2024-07-19",30.0498,31.017,29.7984,30.8332,8264341.0],["2024-07-22",30.8332,31.3845,30.427,30.9493,8378065.0],["2024-07-23",30.9493,30.949298858642578,30.1852,30.2529,5950544.0],["2024-07-24",30.2529,30.736522674560547,30.0015,30.7365,6966465.0],["2024-07-25",30.7365,30.736522674560547,29.5179,30.282,6733055.0],["2024-07-26",30.282,30.9686,29.5276,30.93,7175935.0],["2024-07-29",30.93,31.0654,30.369,30.5624,5207404.0],["2024-07-30",30.5624,30.9106,30.1079,30.7559,4108755.0],["2024-07-31",30.7559,31.1427,30.5141,31.0847,9017890.0],["2024-08-01",31.0847,31.084701538085938,29.7887,29.8467,10035900.0],["2024-08-02",29.8467,29.8564,29.131,29.7597,7786009.0],["2024-08-05",29.7597,29.9918,29.2277,29.7887,8783252.0],["2024-08-06",29.7887,29.9241,29.2664,29.5953,3984952.0],["2024-08-07",29.5953,30.0885,29.4405,29.4405,2896374.0],["2024-08-08",29.4405,29.75,28.9763,29.6243,3960633.0],["2024-08-09",29.6243,30.0885,29.3341,29.6726,3707637.0],["2024-08-12",29.6726,29.7403,29.2664,29.5856,2872269.0],["2024-08-13",29.5856,29.7113,29.3148,29.5179,1858181.0],["2024-08-14",29.5179,29.5372,29.16,29.2181,2755799.0],["2024-08-15",29.2181,29.7597,28.6281,29.6049,4565450.0],["2024-08-16",29.6049,29.6726,29.2277,29.3438,4246413.0],["2024-08-19",29.3438,29.4889,28.9666,29.0923,3668434.0],["2024-08-20",29.0923,29.09234046936035,28.4347,28.8796,5219646.0],["2024-08-21",28.8796,29.102,28.512,28.9086,3682680.0],["2024-08-22",28.9086,29.2181,28.5507,28.9086,3114111.0],["2024-08-23",28.9086,28.908578872680664,28.425,28.8119,7137186.0],["2024-08-26",28.8119,28.811864852905273,27.187,27.2644,7526622.0],["2024-08-27",27.2644,28.2025,27.1097,27.9414,6825947.0],["2024-08-28",27.9414,28.4057,27.3418,28.1445,5091070.0],["2024-08-29",28.1445,28.4443,27.9994,28.1929,5541694.0],["2024-08-30",28.1929,28.5507,27.9608,28.3186,7660458.0],["2024-09-02",28.3186,28.3186092376709,27.7673,27.9511,5805330.0],["2024-09-03",27.9511,28.8892,27.7093,28.6281,6476080.0],["2024-09-04",28.6281,29.2277,28.4057,29.015,5812815.0],["2024-09-05",29.015,29.2664,28.4057,28.5701,5539422.0],["2024-09-06",28.5701,28.7248,27.9027,28.1445,4891476.0],["2024-09-09",28.1445,28.2993,27.6222,28.1058,6035314.0],["2024-09-10",28.1058,28.5991,27.835,28.3283,4482739.0],["2024-09-11",28.3283,28.8409,28.1639,28.6958,4163933.0],["2024-09-12",28.6958,29.1117,28.338,28.7055,3209087.0],["2024-09-13",28.7055,28.8699,28.2219,28.2316,3216886.0],["2024-09-18",28.2316,28.5991,27.9317,28.4057,4070316.0],["2024-09-19",28.4057,28.5217,27.6222,27.9511,8038768.0],["2024-09-20",27.9511,28.2219,27.3128,27.5739,7143738.0],["2024-09-23",27.5739,28.4734,27.3128,27.3611,8324890.0],["2024-09-24",27.3611,27.9221,26.568,27.9027,14165118.0],["2024-09-25",27.9027,28.6861,27.4095,27.5352,25698856.0],["2024-09-26",27.5352,27.5449,26.6551,27.5449,27502066.0],["2024-09-27",27.5449,29.4405,27.544876098632812,29.3051,28546174.0],["2024-09-30",29.3051,32.0422,29.305116653442383,31.9068,51380408.0],["2024-10-08",31.9068,35.0984,31.2008,33.7734,68613301.0],["2024-10-09",33.7734,33.77342224121094,30.456,30.4657,46599930.0],["2024-10-10",30.4657,31.4329,29.8854,30.7946,27062538.0],["2024-10-11",30.7946,30.794551849365234,28.5507,29.0343,29269922.0],["2024-10-14",29.0343,29.2084,27.5449,28.8892,34319252.0],["2024-10-15",28.8892,29.1504,27.5159,27.5739,37966820.0],["2024-10-16",27.5739,27.57389259338379,26.5971,26.8679,27442332.0],["2024-10-17",26.8679,27.7286,26.7808,27.0226,25965590.0],["2024-10-18",27.0226,28.0285,26.6744,27.5932,37782497.0],["2024-10-21",27.5932,28.7925,27.4288,28.3283,34025814.0],["2024-10-22",28.3283,28.3379,27.6996,28.2025,20353089.0],["2024-10-23",28.2025,28.5024,27.9027,28.3186,20655737.0],["2024-10-24",28.3186,28.396,27.7093,27.719,17118550.0],["2024-10-25",27.719,28.1735,27.4965,27.9511,19685373.0],["2024-10-28",27.9511,28.1445,27.777,28.1252,17703513.0],["2024-10-29",28.1252,28.4057,27.7673,27.806,17983940.0],["2024-10-30",27.806,27.806011199951172,25.9877,26.2972,47994047.0],["2024-10-31",26.2972,26.297231674194336,25.5138,25.9974,32332404.0],["2024-11-01",25.9974,26.6357,25.7266,26.2199,24557033.0],["2024-11-04",26.2199,26.4036,25.7073,25.9297,29372692.0],["2024-11-05",25.9297,26.7518,25.7073,26.6261,35325803.0],["2024-11-06",26.6261,27.187,26.394,26.7711,33216464.0],["2024-11-07",26.7711,27.6126,26.4036,27.6029,33908854.0],["2024-11-08",27.6029,29.3245,27.602907180786133,28.5894,52466510.0],["2024-11-11",28.5894,29.5276,28.3573,29.5082,54023912.0],["2024-11-12",29.5082,29.8757,28.6571,28.9086,44422120.0],["2024-11-13",28.9086,29.1697,28.5894,29.0343,25938569.0],["2024-11-14",29.0343,29.0633,27.9898,28.0478,25718185.0],["2024-11-15",28.0478,28.6474,27.6706,27.7093,22227982.0],["2024-11-18",27.7093,27.8254,26.5971,26.8969,23083026.0],["2024-11-19",26.8969,27.2064,26.5197,27.0903,17465787.0],["2024-11-20",27.0903,27.3224,26.9356,27.1483,16107071.0],["2024-11-21",27.1483,27.2547,26.8969,27.2064,14129861.0],["2024-11-22",27.2064,28.425,27.0613,27.3708,32027263.0],["2024-11-25",27.3708,27.9511,26.8002,27.0323,19771191.0],["2024-11-26",27.0323,27.0613,26.3843,26.481,16852588.0],["2024-11-27",26.481,27.041948318481445,26.2199,27.0419,13267310.0],["2024-11-28",27.0419,27.2354,26.7421,26.7518,11468572.0],["2024-11-29",26.7518,27.3514,26.7034,27.1,13601634.0],["2024-12-02",27.1,27.4482,26.8969,27.3805,15360168.0],["2024-12-03",27.3805,27.4675,26.9936,27.1774,11955432.0],["2024-12-04",27.1774,27.2644,26.6067,26.7421,12577877.0],["2024-12-05",26.7421,27.0226,26.7228,26.8388,7359182.0],["2024-12-06",26.8388,27.129,26.6551,27.0226,12112592.0],["2024-12-09",27.0226,27.2064,26.7711,26.8292,11464551.0],["2024-12-10",26.8292,27.5159,26.829174041748047,26.9356,16980955.0],["2024-12-11",26.9356,27.4482,26.9162,27.3708,16696858.0],["2024-12-12",27.3708,27.3805,27.0323,27.3514,12999912.0],["2024-12-13",27.3514,27.351444244384766,26.7421,26.7711,16669624.0],["2024-12-16",26.7711,26.8679,26.3069,26.3746,12283249.0],["2024-12-17",26.3746,26.6648,26.1715,26.452,9389784.0],["2024-12-18",26.452,26.6067,26.3069,26.3456,8817032.0],["2024-12-19",26.3456,28.3863,26.0071,27.9124,39499684.0],["2024-12-20",27.9124,28.0285,27.4675,27.7383,26439021.0],["2024-12-23",27.7383,27.8254,26.8195,26.8872,18296835.0],["2024-12-24",26.8872,27.0806,26.6648,26.9839,14439897.0],["2024-12-25",26.9839,28.1252,26.8969,27.7963,32344023.0],["2024-12-26",27.7963,29.6243,27.5836,29.2954,54809489.0],["2024-12-27",29.2954,29.8371,28.7732,28.8989,33062149.0],["2024-12-30",28.8989,29.9531,28.898906707763672,29.044,25541848.0],["2024-12-31",29.044,29.6243,28.299264907836914,28.2993,27215931.0],["2025-01-02",28.2993,28.4734,26.6551,26.8872,28255622.0],["2025-01-03",26.8872,27.0613,26.1231,26.1715,20323780.0],["2025-01-06",26.1715,26.6357,25.9877,26.2489,16260052.0],["2025-01-07",26.2489,27.0226,25.9877,26.8485,16247100.0],["2025-01-08",26.8485,26.8485164642334,25.5719,26.1812,22400483.0],["2025-01-09",26.1812,26.4326,25.92,26.2489,10870849.0],["2025-01-10",26.2489,26.2585,25.7459,25.7943,13308289.0],["2025-01-13",25.7943,26.3069,25.6009,26.1908,11523593.0],["2025-01-14",26.1908,27.0516,26.1715,26.9839,18838928.0],["2025-01-15",26.9839,27.3611,26.7518,26.9065,15535111.0],["2025-01-16",26.9065,27.3611,26.5971,26.7518,11370803.0],["2025-01-17",26.7518,26.9936,26.6164,26.7325,8386947.0],["2025-01-20",26.7325,27.0516,26.7034,26.8002,9445441.0],["2025-01-21",26.8002,27.3998,26.3649,27.0226,13505351.0],["2025-01-22",27.0226,28.0285,26.8002,27.8737,29265516.0],["2025-01-23",27.8737,28.3283,27.2741,27.3514,22277931.0],["2025-01-24",27.3514,28.6571,27.216,28.5217,28354588.0],["2025-01-27",28.5217,28.6668,27.864,27.9317,16871374.0],["2025-02-05",27.9317,29.0053,27.93174171447754,28.5314,33812108.0],["2025-02-06",28.5314,28.6958,28.1252,28.5411,27390446.0],["2025-02-07",28.5411,30.456,28.4443,29.75,55325271.0],["2025-02-10",29.75,30.5334,29.3051,29.6243,45894687.0],["2025-02-11",29.6243,30.1369,29.3535,29.6243,29406659.0],["2025-02-12",29.6243,32.583805084228516,29.62428092956543,32.5838,74403793.0],["2025-02-13",32.5838,32.7772,30.7752,31.2201,60173748.0],["2025-02-14",31.2201,34.344,31.0944,33.7154,71664720.0],["2025-02-17",33.7154,37.0328,33.71539306640625,34.1409,78260157.0],["2025-02-18",34.1409,34.2377,32.0906,32.2646,57081492.0],["2025-02-19",32.2646,33.4446,32.264644622802734,32.7095,39891630.0],["2025-02-20",32.7095,33.2705,32.1099,32.5741,29907915.0],["2025-02-21",32.5741,35.8335,32.57413864135742,35.8335,71824784.0],["2025-02-24",35.8335,37.4487,35.495,36.143,64725457.0],["2025-02-25",36.143,36.14297866821289,34.4118,34.6052,41243413.0],["2025-02-26",34.6052,35.2532,33.8798,34.4891,27134663.0],["2025-02-27",34.4891,34.48912811279297,32.6225,33.1254,34568037.0],["2025-02-28",33.1254,33.125423431396484,31.4329,31.6166,30204553.0],["2025-03-03",31.6166,32.0519,30.9686,31.1911,25118994.0],["2025-03-04",31.1911,31.5296,30.6591,31.2008,18713734.0],["2025-03-05",31.2008,31.6263,30.959,31.4329,21842692.0],["2025-03-06",31.4329,33.7541,31.432880401611328,33.5897,51849936.0],["2025-03-07",33.5897,33.6477,32.6418,32.8449,28207349.0],["2025-03-10",32.8449,32.8836,31.636,32.0906,19877765.0],["2025-03-11",32.0906,32.9223,31.3168,32.4774,21830183.0],["2025-03-12",32.4774,33.1641,32.1873,32.3517,26393871.0],["2025-03-13",32.3517,32.351688385009766,31.0557,31.3652,24249097.0],["2025-03-14",31.3652,31.9165,30.8236,31.7907,23019943.0],["2025-03-17",31.7907,31.8197,31.2975,31.4135,14117072.0],["2025-03-18",31.4135,32.0519,31.413537979125977,31.578,12531540.0],["2025-03-19",31.578,31.577959060668945,30.8526,31.1621,15199422.0],["2025-03-20",31.1621,31.162076950073242,30.2336,30.3787,25325425.0],["2025-03-21",30.3787,30.37866973876953,29.3535,29.3825,25164853.0],["2025-03-24",29.3825,29.9628,29.1214,29.5663,16437609.0],["2025-03-25",29.5663,29.6533,28.8505,28.9666,15958928.0],["2025-03-26",28.9666,29.2954,28.8312,28.9376,9308114.0],["2025-03-27",28.9376,29.3148,28.937593460083008,29.0537,9656652.0],["2025-03-28",29.0537,30.3497,29.053653717041016,29.5179,26718662.0],["2025-03-31",29.5179,29.6823,28.9473,29.4889,16064627.0],["2025-04-01",29.4889,29.48887825012207,27.6803,27.719,43787748.0],["2025-04-02",27.719,28.0575,27.5449,27.8254,13809439.0],["2025-04-03",27.8254,27.8254,27.3708,27.5255,11765118.0],["2025-04-07",27.5255,27.525531768798828,24.7691,25.185,29879692.0],["2025-04-08",25.185,25.6202,24.7111,25.2914,24304102.0],["2025-04-09",25.2914,26.40361976623535,24.7401,26.4036,26467604.0],["2025-04-10",26.4036,27.3418,26.3553,26.8872,28153608.0],["2025-04-11",26.8872,26.887203216552734,26.0168,26.5584,22641283.0],["2025-04-14",26.5584,26.7808,26.3456,26.4133,15454424.0],["2025-04-15",26.4133,26.5003,25.775,25.9104,14504825.0],["2025-04-16",25.9104,25.91036605834961,25.3011,25.804,14152855.0],["2025-04-17",25.804,25.8233,25.4751,25.7943,9677391.0],["2025-04-18",25.7943,25.9684,25.5332,25.9104,8324679.0],["2025-04-21",25.9104,26.394,25.7556,26.2876,11909805.0],["2025-04-22",26.2876,26.287561416625977,25.7846,25.833,10788187.0],["2025-04-23",25.833,26.1618,25.832992553710938,25.9781,11216030.0],["2025-04-24",25.9781,26.1425,25.6105,25.6202,10183451.0],["2025-04-25",25.6202,25.9781,25.6009,25.7169,9132541.0],["2025-04-28",25.7169,25.71693229675293,24.8078,24.9625,18017675.0],["2025-04-29",24.9625,25.0109,24.6144,24.9529,9790368.0],["2025-04-30",24.9529,26.2876,24.952871322631836,25.9297,21268072.0],["2025-05-06",25.9297,26.4326,25.8233,26.3843,16943306.0],["2025-05-07",26.3843,26.9356,26.0458,26.3166,16242032.0],["2025-05-08",26.3166,26.4617,26.1425,26.4036,11089619.0],["2025-05-09",26.4036,26.40361976623535,25.833,25.9297,11270820.0],["2025-05-12",25.9297,26.2392,25.92970848083496,26.2005,9131822.0],["2025-05-13",26.2005,26.5487,26.0845,26.1425,8768698.0],["2025-05-14",26.1425,26.3843,26.0264,26.2489,8929787.0],["2025-05-15",26.2489,26.6551,25.9684,26.0458,13741976.0],["2025-05-16",26.0458,26.04576873779297,25.5138,25.6396,14123908.0],["2025-05-19",25.6396,25.6492,25.1076,25.3301,11417337.0],["2025-05-20",25.3301,25.4171,25.1947,25.3301,8796248.0],["2025-05-21",25.3301,25.4171,25.2043,25.2817,6752617.0],["2025-05-22",25.2817,25.3204,25.0109,25.0496,10322072.0],["2025-05-23",25.0496,25.127,24.7498,24.7594,11143672.0],["2025-05-26",24.7594,24.8948,24.5854,24.8658,11018030.0],["2025-05-27",24.8658,24.865827560424805,24.595,24.6531,7388514.0],["2025-05-28",24.6531,24.7208,24.1598,24.2178,13858847.0],["2025-05-29",24.2178,24.9432,24.2178,24.9335,13048467.0],["2025-05-30",24.9335,24.933528900146484,24.1985,24.2565,15235939.0],["2025-06-03",24.2565,24.3629,24.0921,24.3049,8208015.0],["2025-06-04",24.3049,24.537,24.30487060546875,24.4016,9354375.0],["2025-06-05",24.4016,24.8658,24.401588439941406,24.8368,17589335.0],["2025-06-06",24.8368,24.9656,24.6784,24.7774,11596644.0],["2025-06-09",24.7774,25.0151,24.777395248413086,24.9457,10992427.0],["2025-06-10",24.9457,25.0151,24.4011,24.5397,14677347.0],["2025-06-11",24.5397,24.6685,24.4011,24.5199,9363455.0],["2025-06-12",24.5199,24.519914627075195,24.1634,24.2327,14589810.0],["2025-06-13",24.2327,24.23272705078125,23.6484,23.7673,16166506.0],["2025-06-16",23.7673,23.7673,23.4603,23.5692,12121630.0],["2025-06-17",23.5692,23.698,23.4702,23.6881,11051226.0],["2025-06-18",23.6881,23.688060760498047,23.3316,23.4405,10777760.0],["2025-06-19",23.4405,23.5197,23.0345,23.0543,10470435.0],["2025-06-20",23.0543,23.1137,22.4403,22.6779,18330099.0],["2025-06-23",22.6779,22.7671,22.3115,22.6879,12532399.0],["2025-06-24",22.6879,23.1335,22.68785285949707,23.0939,17102290.0],["2025-06-25",23.0939,23.4603,23.0047,23.4306,17986204.0],["2025-06-26",23.4306,23.6286,23.282,23.2919,17220454.0],["2025-06-27",23.2919,23.4999,23.1632,23.1731,15242665.0],["2025-06-30",23.1731,23.4009,23.1731014251709,23.391,13161395.0],["2025-07-01",23.391,23.4306,23.0939,23.1731,13253819.0],["2025-07-02",23.1731,23.1731014251709,22.6879,22.7572,18001116.0],["2025-07-03",22.7572,23.0939,22.7374,22.9057,13533233.0],["2025-07-04",22.9057,23.8168,22.8364,23.3415,38568216.0],["2025-07-07",23.3415,23.3415,23.084,23.2226,12269125.0],["2025-07-08",23.2226,23.5989,23.1236,23.5791,18586789.0],["2025-07-09",23.5791,23.6187,23.3018,23.3415,15145325.0],["2025-07-10",23.3415,23.4009,23.1236,23.1929,14970664.0],["2025-07-11",23.1929,23.7475,23.1533,23.6187,25712448.0],["2025-07-14",23.6187,23.8267,23.4702,23.5296,17597250.0],["2025-07-15",23.5296,24.1535,23.4405,24.1436,35206867.0],["2025-07-16",24.1436,24.3318,24.0347,24.1634,25787797.0],["2025-07-17",24.1634,24.2129,23.9158,24.1832,17627900.0],["2025-07-18",24.1832,24.4407,24.1337,24.2525,17911561.0],["2025-07-21",24.2525,24.312,24.0941,24.312,14990022.0],["2025-07-22",24.312,25.1042,24.0446,24.6982,35059738.0],["2025-07-23",24.6982,24.9953,24.5001,24.5694,26211797.0],["2025-07-24",24.5694,25.025,24.5397,24.8764,19271091.0],["2025-07-25",24.8764,25.6489,24.87642478942871,25.6489,42081132.0],["2025-07-28",25.6489,26.0351,25.3023,25.3518,31876613.0],["2025-07-29",25.3518,25.3815,24.8071,25.1438,24333479.0],["2025-07-30",25.1438,25.1933,24.5001,24.6189,23739902.0],["2025-07-31",24.6189,24.8863,24.3318,24.5001,20030937.0],["2025-08-01",24.5001,24.6487,24.1535,24.51,18332400.0],["2025-08-04",24.51,24.6982,24.2822,24.6982,12967413.0],["2025-08-05",24.6982,24.6982,24.4605,24.609,12242003.0],["2025-08-06",24.609,25.0448,24.5595,24.9358,20150972.0],["2025-08-07",24.9358,25.0349,24.6189,24.6288,19944860.0],["2025-08-08",24.6288,24.6784,24.203,24.203,17099773.0],["2025-08-11",24.203,24.5199,24.203,24.4308,13250383.0],["2025-08-12",24.4308,24.4605,24.2327,24.3714,11585571.0],["2025-08-13",24.3714,24.6189,24.3516,24.4803,17735192.0],["2025-08-14",24.4803,24.609,24.1238,24.1436,19490170.0],["2025-08-15",24.1436,24.3417,24.005,24.2525,18902608.0],["2025-08-18",24.2525,25.1537,24.2426,25.1141,42471774.0],["2025-08-19",25.1141,25.114097595214844,24.3615,24.7081,40544251.0],["2025-08-20",24.7081,25.0448,24.411,25.0448,32993011.0],["2025-08-21",25.0448,25.223,24.7279,24.817,29323129.0],["2025-08-22",24.817,25.55973243713379,24.817005157470703,25.5597,47589073.0],["2025-08-25",25.5597,25.9955,25.3023,25.5498,46981997.0],["2025-08-26",25.5498,25.9063,25.5498,25.5696,32020708.0],["2025-08-27",25.5696,26.4213,25.3815,25.3914,59567024.0],["2025-08-28",25.3914,25.6489,24.7576,25.639,45466293.0],["2025-08-29",25.639,25.6984,25.0646,25.0745,28589139.0],["2025-09-01",25.0745,26.243,25.07448387145996,25.3815,36383533.0],["2025-09-02",25.3815,25.38147735595703,24.3714,24.4704,34417369.0],["2025-09-03",24.4704,24.5595,23.5098,23.589,27792319.0],["2025-09-04",23.589,23.7574,22.9651,23.2325,27630842.0],["2025-09-05",23.2325,23.4603,23.0246,23.4207,19399406.0],["2025-09-08",23.4207,23.7871,23.2721,23.7772,18029833.0],["2025-09-09",23.7772,23.77718734741211,23.2028,23.2919,17658483.0],["2025-09-10",23.2919,23.391,23.0147,23.084,18133518.0],["2025-09-11",23.084,23.5395,22.9849,23.5098,20482644.0],["2025-09-12",23.5098,24.3318,23.50980567932129,23.7871,29512630.0],["2025-09-15",23.7871,23.787090301513672,23.3811,23.4306,18041467.0],["2025-09-16",23.4306,23.5989,23.2919,23.5395,16112450.0],["2025-09-17",23.5395,23.5791,23.2919,23.49,15196415.0],["2025-09-18",23.49,23.9059,23.1434,23.2325,31255355.0],["2025-09-19",23.2325,23.4009,23.0146541595459,23.0147,20240334.0],["2025-09-22",23.0147,23.1038,22.7275,22.8661,17461674.0],["2025-09-23",22.8661,22.9354,22.1333,22.4403,24769515.0],["2025-09-24",22.4403,23.1632,22.262,23.1335,22539293.0],["2025-09-25",23.1335,23.7871,23.0642,23.5296,28670831.0],["2025-09-26",23.5296,23.529611587524414,22.7176,22.7374,26936113.0],["2025-09-29",22.7374,22.975,22.569,22.8166,15959057.0],["2025-09-30",22.8166,23.0444,22.8067,22.9948,16017594.0],["2025-10-09",22.9948,23.9158,22.9255,23.7376,34723927.0],["2025-10-10",23.7376,23.73757553100586,23.2127,23.2721,20221770.0],["2025-10-13",23.2721,24.1436,22.7374,23.6782,37499136.0],["2025-10-14",23.6782,23.678157806396484,23.1335,23.2226,25189161.0],["2025-10-15",23.2226,23.5296,22.9849,23.3316,15769253.0],["2025-10-16",23.3316,23.33155059814453,22.876,22.9948,15105731.0],["2025-10-17",22.9948,23.0543,22.5591,22.5789,15051286.0],["2025-10-20",22.5789,22.876,22.4304,22.5195,10209068.0],["2025-10-21",22.5195,22.668,22.4601,22.6086,9849641.0],["2025-10-22",22.6086,22.60862922668457,22.4007,22.4502,8495750.0],["2025-10-23",22.4502,22.7275,22.2818,22.7077,10007294.0],["2025-10-24",22.7077,22.9354,22.3313,22.6482,11507920.0],["2025-10-27",22.6482,22.8166,22.5888,22.6879,11306221.0],["2025-10-28",22.6879,22.8166,22.4799,22.5987,14424977.0],["2025-10-29",22.5987,22.598726272583008,22.3809,22.4898,11696832.0],["2025-10-30",22.4898,22.8562,22.3115,22.6086,16539048.0],["2025-10-31",22.6086,22.9255,22.4898,22.7671,16839780.0],["2025-11-03",22.7671,23.0741,22.7572,23.0741,16040791.0],["2025-11-04",23.0741,23.0741,22.7473,22.8463,12576617.0],["2025-11-05",22.8463,22.876,22.5492,22.8067,10649799.0],["2025-11-06",22.8067,22.806690216064453,22.4898,22.6482,11634287.0],["2025-11-07",22.6482,22.648242950439453,22.5195,22.5789,7811048.0],["2025-11-10",22.5789,22.8661,22.5591,22.777,9502738.0],["2025-11-11",22.777,22.876,22.5987,22.6779,8130347.0],["2025-11-12",22.6779,22.677949905395508,22.4799,22.569,8697723.0],["2025-11-13",22.569,22.6581,22.4799,22.6284,7708616.0],["2025-11-14",22.6284,22.6779,22.4898,22.5096,7345728.0],["2025-11-17",22.5096,22.777,22.4403,22.6482,10583904.0],["2025-11-18",22.6482,22.8166,22.5393,22.777,12291072.0],["2025-11-19",22.777,22.8166,22.3908,22.4502,12403317.0],["2025-11-20",22.4502,22.5195,22.2917,22.3313,8061376.0],["2025-11-21",22.3313,22.3809,21.7867,21.8065,14500149.0],["2025-11-24",21.8065,22.0739,21.6975,22.0144,9997823.0],["2025-11-25",22.0144,22.1432,21.9154,21.9253,9356400.0],["2025-11-26",21.9253,21.9352,21.5886,21.5886,12656795.0],["2025-11-27",21.5886,21.58861541748047,21.0935,21.1034,17382197.0],["2025-11-28",21.1034,21.1628,20.9746,21.143,7340350.0],["2025-12-01",21.143,21.242,21.0142,21.2222,8058621.0],["2025-12-02",21.2222,21.2618,20.9746,20.9944,6966842.0],["2025-12-03",20.9944,21.0241,20.5785,20.5983,11432853.0],["2025-12-04",20.5983,20.7469,20.2121,20.7469,12046033.0],["2025-12-05",20.7469,20.7766,20.5092,20.7171,7035243.0],["2025-12-08",20.7171,20.8657,20.7171,20.7865,7101496.0],["2025-12-09",20.7865,20.9251,20.5983,20.5983,6564203.0],["2025-12-10",20.5983,20.598312377929688,20.3111,20.4795,7703698.0],["2025-12-11",20.4795,20.5389,20.122966766357422,20.123,10523429.0],["2025-12-12",20.123,20.2517,19.9546,19.9744,15769539.0],["2025-12-15",19.9744,19.974422454833984,19.6179,19.816,13080463.0],["2025-12-16",19.816,19.9051,19.6674,19.8358,8503051.0],["2025-12-17",19.8358,19.9051,19.4199,19.8358,13916189.0],["2025-12-18",19.8358,19.9843,19.6476,19.8952,9606562.0],["2025-12-19",19.8952,20.2814,19.89519691467285,19.9645,11137764.0],["2025-12-22",19.9645,20.321,19.964519500732422,20.1824,10273946.0],["2025-12-23",20.1824,20.1923,19.8061,19.8259,9209857.0],["2025-12-24",19.8259,19.9249,19.7268,19.8754,5948115.0],["2025-12-25",19.8754,20.1527,19.8556,20.1428,8842076.0],["2025-12-26",20.1428,20.8459,20.0635,20.4993,18000152.0],["2025-12-29",20.4993,20.4993,20.2517,20.321,9957848.0],["2025-12-30",20.321,20.43,20.222,20.2319,7359387.0],["2025-12-31",20.2319,20.628,20.1923,20.5092,12535473.0],["2026-01-05",20.5092,20.7171,20.4399,20.6676,12224258.0],["2026-01-06",20.6676,20.7964,20.5092,20.7964,16196829.0],["2026-01-07",20.7964,20.8261,20.529,20.5785,11882566.0],["2026-01-08",20.5785,22.638338088989258,20.578508377075195,22.6383,46774470.0],["2026-01-09",22.6383,23.9356,22.6284,23.4999,92724071.0],["2026-01-12",23.4999,24.916,23.499902725219727,24.6982,81401144.0],["2026-01-13",24.6982,24.698169708251953,23.4801,23.5692,66575324.0],["2026-01-14",23.5692,25.8271,23.569223403930664,24.7279,98468958.0],["2026-01-15",24.7279,25.0349,24.1139,24.4209,49810381.0],["2026-01-16",24.4209,24.6685,23.5791,23.6583,43448699.0],["2026-01-19",23.6583,23.6584,23.0939,23.2721,32850293.0],["2026-01-20",23.2721,23.6286,23.0246,23.2028,22364837.0],["2026-01-21",23.2028,23.6484,22.9255,23.3117,29068318.0],["2026-01-22",23.3117,23.6484,23.1731,23.282,22376169.0],["2026-01-23",23.282,23.7574,23.28203582763672,23.6286,27664470.0],["2026-01-26",23.6286,24.1436,23.3712,23.7178,29703349.0],["2026-01-27",23.7178,23.9653,23.2721,23.282,21184483.0],["2026-01-28",23.282,24.203,23.28203582763672,23.7079,36074798.0],["2026-01-29",23.7079,24.2129,23.1236,23.4207,35753480.0],["2026-01-30",23.4207,23.420677185058594,22.6383,22.6383,28214765.0],["2026-02-02",22.6383,23.0642,22.4007,22.4106,18754048.0],["2026-02-03",22.4106,22.9255,22.410568237304688,22.9156,15499933.0],["2026-02-04",22.9156,22.91562271118164,22.1828,22.4601,18837852.0],["2026-02-05",22.4601,22.460084915161133,22.1729,22.1828,12789897.0],["2026-02-06",22.1828,22.2125,21.7867,21.9649,13520058.0],["2026-02-09",21.9649,23.1434,21.96493148803711,22.9354,25415834.0],["2026-02-10",22.9354,23.2226,22.7077,22.9948,20578162.0],["2026-02-11",22.9948,23.4207,22.8958,23.1236,19889568.0],["2026-02-12",23.1236,24.2129,23.123586654663086,24.005,41162522.0],["2026-02-13",24.005,24.2129,23.5692,23.6782,23858832.0],["2026-02-24",23.6782,24.2525,23.3316,23.8861,31415021.0],["2026-02-25",23.8861,23.896,23.2424,23.2721,27460057.0],["2026-02-26",23.2721,24.0644,23.0345,23.9455,37237964.0],["2026-02-27",23.9455,24.2921,23.5395,23.9455,28354683.0],["2026-03-02",23.9455,24.0446,23.282,23.5692,30772325.0],["2026-03-03",23.5692,23.6484,22.1036,22.1828,33580863.0],["2026-03-04",22.1828,22.678,21.9154,22.2323,17667888.0],["2026-03-05",22.2323,23.0642,22.232315063476562,22.4007,16174638.0],["2026-03-06",22.4007,22.975,22.262,22.876,17878287.0],["2026-03-09",22.876,23.9455,22.5294,23.7871,39015594.0],["2026-03-10",23.7871,24.3912,23.6385,23.8762,30313508.0],["2026-03-11",23.8762,23.9455,23.6683,23.7673,19635879.0],["2026-03-12",23.7673,23.9653,23.4999,23.5692,16693646.0],["2026-03-13",23.5692,23.569223403930664,22.4106,22.4799,28808403.0],["2026-03-16",22.4799,22.5393,22.0343,22.1729,17608073.0],["2026-03-17",22.1729,22.371,21.46977996826172,21.4698,22163182.0],["2026-03-18",21.4698,23.0543,21.46977996826172,22.9057,36129210.0],["2026-03-19",22.9057,22.905719757080078,22.3115,22.4106,21926489.0],["2026-03-20",22.4106,22.5195,21.47968292236328,21.4797,24515585.0],["2026-03-23",21.4797,21.47968292236328,20.2517,20.3507,22600909.0],["2026-03-24",20.3507,20.7766,20.1428,20.4894,14977012.0],["2026-03-25",20.4894,21.5886,20.4893798828125,21.3807,23008992.0],["2026-03-26",21.3807,21.4203,20.8558,20.935,11912519.0],["2026-03-27",20.935,22.2224,20.6181,21.8857,24116339.0],["2026-03-30",21.8857,23.896,21.4401,23.5791,51953790.0],["2026-03-31",23.5791,23.589,22.7572,22.777,26499830.0],["2026-04-01",22.777,23.2523,22.776981353759766,22.9552,15304225.0],["2026-04-02",22.9552,22.955236434936523,22.4799,22.5591,13435951.0],["2026-04-03",22.5591,22.7671,22.0343,22.2719,15949238.0],["2026-04-07",22.2719,22.371,21.4995,21.5787,18838230.0],["2026-04-08",21.5787,22.8166,21.57871437072754,22.7473,24054536.0],["2026-04-09",22.7473,22.7572,22.2224,22.5195,15529719.0],["2026-04-10",22.5195,22.7572,22.1927,22.2026,15983598.0],["2026-04-13",22.2026,22.5591,21.8857,22.2224,15293051.0],["2026-04-14",22.2224,22.9255,22.222412109375,22.5591,20646772.0],["2026-04-15",22.5591,22.7869,22.1729,22.2323,12095717.0],["2026-04-16",22.2323,23.4207,22.232315063476562,23.2226,36769874.0],["2026-04-17",23.2226,23.3216,22.6581,22.6978,17318459.0],["2026-04-20",22.6978,22.9354,22.4799,22.5987,15317787.0],["2026-04-21",22.5987,22.598726272583008,21.7669,22.1036,20411488.0],["2026-04-22",22.1036,23.0444,21.856,22.9255,30347982.0],["2026-04-23",22.9255,23.3712,22.777,23.0444,27736819.0],["2026-04-24",23.0444,23.0444,22.3512,22.8364,18472612.0],["2026-04-27",22.8364,22.9948,22.3115,22.4007,17361231.0],["2026-04-28",22.4007,22.9255,22.1828,22.4799,17462935.0],["2026-04-29",22.4799,22.9453,22.3214,22.6185,16151262.0],["2026-04-30",22.6185,22.8067,22.2917,22.4601,14817037.0],["2026-05-06",22.4601,23.9356,22.460084915161133,23.7673,54177983.0],["2026-05-07",23.7673,23.9158,23.5395,23.7475,22834153.0],["2026-05-08",23.7475,24.3516,23.4702,24.104,36132134.0],["2026-05-11",24.104,24.5298,23.8663,23.9852,27264360.0],["2026-05-12",23.9852,23.985151290893555,23.2721,23.4603,22712536.0],["2026-05-13",23.4603,24.2525,23.0543,23.9455,35668078.0],["2026-05-14",23.9455,24.5991,23.48999786376953,23.49,26163183.0],["2026-05-15",23.49,23.93,23.0,23.14,26362722.0],["2026-05-18",23.14,24.08,23.139999389648438,23.73,27636537.0],["2026-05-19",23.73,24.47,23.6,24.22,31843450.0],["2026-05-20",24.22,25.0,23.88,23.91,35402329.0],["2026-05-21",23.91,24.46,22.51,22.55,42427154.0],["2026-05-22",22.55,23.04,22.18,22.84,28297400.0],["2026-05-25",22.84,22.92,21.81,22.01,35956472.0],["2026-05-26",22.01,22.010000228881836,20.85,21.16,31400479.0],["2026-05-27",21.16,21.15999984741211,20.68,20.83,17730002.0],["2026-05-28",20.83,21.08,20.41,20.96,17817877.0],["2026-05-29",20.96,21.15,20.149999618530273,20.15,20955269.0],["2026-06-01",20.15,20.7,20.149999618530273,20.46,15452338.0],["2026-06-02",20.46,20.88,20.21,20.84,16743774.0],["2026-06-03",20.84,20.84000015258789,20.0,20.26,22165138.0],["2026-06-04",20.26,20.260000228881836,19.24,19.31,25817710.0],["2026-06-05",19.31,19.49,18.99,19.32,14158764.0],["2026-06-08",19.32,19.31999969482422,18.75,18.8,13533545.0],["2026-06-09",18.8,19.27,18.63,18.95,14858044.0],["2026-06-10",18.95,19.24,18.950000762939453,19.01,11390103.0],["2026-06-11",19.01,19.010000228881836,17.86,17.91,21524895.0],["2026-06-12",17.91,18.23,17.73,17.93,22109569.0],["2026-06-15",17.93,18.25,17.93000030517578,18.19,15538546.0],["2026-06-16",18.19,18.33,17.85,18.16,14113191.0],["2026-06-17",18.16,18.15999984741211,17.49,17.72,20694045.0],["2026-06-18",17.72,18.2,17.45,17.9,17699868.0],["2026-06-22",17.9,18.08,17.29,18.07,20094343.0],["2026-06-23",18.07,18.2,17.53,17.58,16168492.0],["2026-06-24",17.58,17.6,17.14,17.31,16648628.0],["2026-06-25",17.31,17.42,16.94,17.08,16301208.0],["2026-06-26",17.08,17.079999923706055,16.32,16.36,19071645.0],["2026-06-29",16.36,16.59,15.99,16.45,17261867.0],["2026-06-30",16.45,16.77,16.36,16.63,15595934.0],["2026-07-01",16.63,18.290000915527344,16.6299991607666,18.29,19740713.0],["2026-07-02",18.29,19.2,18.11,18.11,52319895.0],["2026-07-03",18.11,18.7,18.05,18.25,28184002.0],["2026-07-06",18.25,18.35,17.77,18.18,21616919.0],["2026-07-07",18.18,18.73,18.05,18.33,25852826.0],["2026-07-08",18.33,19.5,18.2,19.4,43159667.0],["2026-07-09",19.4,20.36,18.66,20.19,47021127.0],["2026-07-10",20.19,20.39,19.5,20.0,33527736.0],["2026-07-13",20.0,20.58,19.52,20.14,30388394.0],["2026-07-14",20.14,20.139999389648438,18.58,18.7,33403068.0],["2026-07-15",18.7,19.01,18.57,18.84,18667317.0],["2026-07-16",18.84,19.36,18.59,19.04,19162891.0],["2026-07-17",19.04,19.2,18.44,18.65,21326729.0],["2026-07-20",18.65,19.01,18.3,18.72,19813085.0],["2026-07-21",18.72,19.15,18.51,19.02,22024865.0],["2026-07-22",19.02,19.08,18.55,18.59,21771462.0],["2026-07-23",18.59,18.6,17.73,17.87,27041394.0],["2026-07-24",17.87,17.8700008392334,17.43,17.46,12854235.0],["2026-07-27",17.46,17.75,17.14,17.75,11071476.0],["2026-07-28",17.75,17.88,17.5,17.53,11772529.0],["2026-07-29",17.53,17.79,17.45,17.68,14462412.0],["2026-07-30",17.68,18.09,17.47,17.54,19233458.0],["2026-07-31",17.54,18.8,17.540000915527344,18.59,30483037.0],["2026-08-03",18.59,19.06,18.59000015258789,18.65,27327537.0],["2026-08-04",18.65,19.14,18.649999618530273,19.01,22080534.0],["2026-08-05",19.01,19.83,18.88,19.38,31146228.0],["2026-08-06",19.38,19.45,18.71,18.94,25478869.0],["2026-08-07",18.94,18.940000534057617,17.85,18.26,33751977.0],["2026-08-10",18.26,18.54,18.02,18.32,17368286.0],["2026-08-11",18.32,18.56,18.08,18.31,15822144.0],["2026-08-12",18.31,19.75,18.309999465942383,18.73,43090830.0],["2026-08-13",18.73,19.3,18.459999084472656,18.46,34398041.0],["2026-08-14",18.46,18.64,17.93,18.24,26767783.0],["2026-08-17",18.24,18.239999771118164,17.85,18.09,17252640.0],["2026-08-18",18.09,18.2,17.66,18.02,21960446.0],["2026-08-19",18.02,18.020000457763672,17.43,17.55,17300206.0],["2026-08-20",17.55,17.93,17.549999237060547,17.69,12369898.0],["2026-08-21",17.69,17.690000534057617,17.3,17.35,11551671.0],["2026-08-24",17.35,17.39,17.08,17.15,9435248.0],["2026-08-25",17.15,17.35,17.05,17.34,7359101.0],["2026-08-26",17.34,17.48,17.31,17.45,7702671.0],["2026-08-27",17.45,17.49,17.19,17.47,11597180.0],["2026-08-28",17.47,17.8,17.469999313354492,17.61,15467441.0],["2026-08-31",17.61,17.89,17.28,17.65,13167505.0],["2026-09-01",17.65,17.88,17.649999618530273,17.76,12584629.0],["2026-09-02",17.76,17.760000228881836,17.42,17.43,9202125.0],["2026-09-03",17.43,17.57,17.26,17.27,8686537.0],["2026-09-04",17.27,17.68,17.270000457763672,17.41,12105826.0],["2026-09-07",17.41,17.55,17.2,17.23,10911408.0],["2026-09-08",17.23,17.3,17.11,17.17,10085036.0],["2026-09-09",17.17,17.170000076293945,17.03,17.1,8232880.0],["2026-09-10",17.1,17.100000381469727,16.88,16.92,7076053.0],["2026-09-11",16.92,17.08,16.62,17.06,12497529.0],["2026-09-14",17.06,17.26,16.93,17.08,8264842.0]]}