{"t":"600886.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-04-30",2.2208,2.2346,2.1768,2.2208,9860321.0],["2010-05-04",2.2208,2.2346,2.1851,2.2126,7723281.0],["2010-05-05",2.2126,2.2208,2.1439,2.2181,7762171.0],["2010-05-06",2.2181,2.2208,2.1439,2.1576,8747448.0],["2010-05-07",2.1576,2.1603,2.0889,2.0916,9666490.0],["2010-05-10",2.0916,2.1713,2.0751,2.0971,12599302.0],["2010-05-12",2.0971,2.1136,2.0202,2.1026,11522975.0],["2010-05-13",2.1026,2.1219,2.0642,2.1136,11210442.0],["2010-05-14",2.1136,2.1494,2.0889,2.1384,11224845.0],["2010-05-17",2.1384,2.1494,2.0614,2.0642,10918293.0],["2010-05-18",2.0642,2.1109,2.0504,2.0999,6194560.0],["2010-05-19",2.0999,2.1164,2.0779,2.1054,6180119.0],["2010-05-20",2.1054,2.1219,2.0669,2.0696,6629758.0],["2010-05-21",2.0696,2.0861,2.0284,2.0779,7780174.0],["2010-05-24",2.0779,2.1439,2.0778932571411133,2.1411,13640505.0],["2010-05-25",2.1411,2.1411099433898926,2.0834,2.0999,8521808.0],["2010-05-26",2.0999,2.1274,2.0806,2.0999,6447154.0],["2010-05-27",2.0999,2.1741,2.0889,2.1713,16659729.0],["2010-05-28",2.1713,2.1851,2.1384,2.1576,8382769.0],["2010-05-31",2.1576,2.1713,2.1081,2.1109,8180838.0],["2010-06-01",2.1109,2.1219,2.0367,2.0532,8596925.0],["2010-06-02",2.0532,2.0751447677612305,2.0312,2.0751,6718122.0],["2010-06-03",2.0751,2.1521,2.0587,2.0861,12013842.0],["2010-06-04",2.0861,2.1109,2.0751,2.0999,4913130.0],["2010-06-07",2.0999,2.099881649017334,2.0339,2.0477,6296973.0],["2010-06-09",2.0477,2.0971,2.0339,2.0779,8575552.0],["2010-06-10",2.0779,2.0889,2.0559,2.0751,5045936.0],["2010-06-11",2.0751,2.0889,2.0559,2.0642,5051136.0],["2010-06-17",2.0642,2.0889,2.0641510486602783,2.0696,4602413.0],["2010-06-18",2.0696,2.0806,2.0312,2.0367,6413379.0],["2010-06-21",2.0367,2.0751,2.0147,2.0724,7162205.0],["2010-06-22",2.0724,2.0779,2.0587,2.0669,7219230.0],["2010-06-23",2.0669,2.0696,2.0367,2.0504,5924026.0],["2010-06-24",2.0504,2.0614,2.0312,2.0422,6116485.0],["2010-06-25",2.0422,2.0421628952026367,1.9817,2.0009,7547137.0],["2010-06-28",2.0009,2.0119,1.9734,1.9789,6475174.0],["2010-06-29",1.9789,2.0009,1.9102,1.913,14598753.0],["2010-06-30",1.913,1.9597,1.8608,1.9405,17671064.0],["2010-07-01",1.9405,1.9404667615890503,1.88,1.9157,9309847.0],["2010-07-02",1.9157,1.9377,1.8745,1.924,6809220.0],["2010-07-05",1.924,1.9778,1.9069,1.9438,8951209.0],["2010-07-06",1.9438,1.9579,1.9296,1.9523,5940667.0],["2010-07-07",1.9523,1.9636,1.9352,1.9523,4949649.0],["2010-07-08",1.9523,1.9636,1.9267,1.9466,4598660.0],["2010-07-09",1.9466,1.9892,1.9409,1.9863,9626705.0],["2010-07-12",1.9863,2.0033,1.975,1.992,6840145.0],["2010-07-13",1.992,2.0289,1.975,2.0119,15427989.0],["2010-07-14",2.0119,2.026,1.9977,2.0033,6347738.0],["2010-07-15",2.0033,2.009,1.9551,1.9608,5186204.0],["2010-07-16",1.9608,1.9693,1.9267,1.9523,3320858.0],["2010-07-19",1.9523,1.9892,1.9352,1.9835,5800341.0],["2010-07-20",1.9835,2.026,1.9806,2.0232,10453902.0],["2010-07-21",2.0232,2.0998,2.009,2.0658,22202547.0],["2010-07-22",2.0658,2.0771,2.0289,2.0658,11670252.0],["2010-07-23",2.0658,2.0771,2.0488,2.0658,7471390.0],["2010-07-26",2.0658,2.0743,2.0516,2.0658,6520349.0],["2010-07-27",2.0658,2.0715,2.0402,2.0459,6784771.0],["2010-07-28",2.0459,2.097,2.0346,2.0913,13761257.0],["2010-07-29",2.0913,2.1027,2.0715,2.0998,13423541.0],["2010-07-30",2.0998,2.1112,2.0743,2.0856,8839206.0],["2010-08-02",2.0856,2.1254,2.0828,2.1225,12598492.0],["2010-08-03",2.1225,2.1282,2.0715,2.0743,13599299.0],["2010-08-04",2.0743,2.1055,2.0658,2.1027,13113295.0],["2010-08-05",2.1027,2.1991,2.0942,2.1424,31370718.0],["2010-08-06",2.1424,2.1566,2.1027,2.1537,15388974.0],["2010-08-09",2.1537,2.1651,2.1339,2.1537,11746128.0],["2010-08-10",2.1537,2.1793,2.0828,2.0828,13708941.0],["2010-08-11",2.0828,2.1169,2.0828,2.1112,8981086.0],["2010-08-12",2.1112,2.111177444458008,2.0658,2.0715,9748093.0],["2010-08-13",2.0715,2.0942,2.0629,2.0885,7418918.0],["2010-08-16",2.0885,2.1452,2.0856,2.1424,13050905.0],["2010-08-17",2.1424,2.1594,2.1282,2.1452,8817627.0],["2010-08-18",2.1452,2.1537,2.1083,2.1282,10171552.0],["2010-08-19",2.1282,2.1452,2.1083,2.1339,9749264.0],["2010-08-23",2.1339,2.133878231048584,2.0828,2.0913,10259399.0],["2010-08-24",2.0913,2.131,2.08,2.1225,11477117.0],["2010-08-25",2.1225,2.122528076171875,2.0431,2.0516,10234303.0],["2010-08-26",2.0516,2.0771,2.0374,2.0715,13411184.0],["2010-08-27",2.0715,2.08,2.0544,2.0715,7282114.0],["2010-08-30",2.0715,2.0998,2.0629,2.097,7659688.0],["2010-08-31",2.097,2.2304,2.096989870071411,2.1708,74004414.0],["2010-09-01",2.1708,2.1707677841186523,2.1055,2.1169,27669072.0],["2010-09-02",2.1169,2.1424,2.1112,2.1282,15954486.0],["2010-09-03",2.1282,2.1396,2.1027,2.131,14768719.0],["2010-09-06",2.131,2.1481,2.1169,2.1481,16563866.0],["2010-09-07",2.1481,2.1537,2.1197,2.131,10523678.0],["2010-09-08",2.131,2.1651,2.1197,2.1481,15100867.0],["2010-09-09",2.1481,2.1793,2.131,2.1367,15928406.0],["2010-09-10",2.1367,2.1708,2.1169,2.1481,11119271.0],["2010-09-13",2.1481,2.1651,2.1282,2.1509,16062667.0],["2010-09-14",2.1509,2.2275,2.1481,2.1963,39836195.0],["2010-09-15",2.1963,2.2218,2.1509,2.1537,27926336.0],["2010-09-16",2.1537,2.1821,2.1027,2.1083,17274743.0],["2010-09-17",2.1083,2.1537,2.1083407402038574,2.131,10758895.0],["2010-09-20",2.131,2.1481,2.1055,2.1112,7584324.0],["2010-09-21",2.1112,2.1282,2.0743,2.0913,6861746.0],["2010-09-27",2.0913,2.1112,2.0828,2.1027,7936278.0],["2010-09-28",2.1027,2.1225,2.0828,2.0856,7517119.0],["2010-09-29",2.0856,2.0998,2.0686,2.0715,6861978.0],["2010-09-30",2.0715,2.1083,2.0658,2.0913,6142185.0],["2010-10-08",2.0913,2.1339,2.0913143157958984,2.1282,14010467.0],["2010-10-11",2.1282,2.219,2.128204107284546,2.1991,31828952.0],["2010-10-12",2.1991,2.3183,2.1736,2.2814,36942141.0],["2010-10-13",2.2814,2.2814340591430664,2.2133,2.2389,24215633.0],["2010-10-14",2.2389,2.2644,2.2133,2.2275,22997569.0],["2010-10-15",2.2275,2.2899,2.2133,2.2672,30220583.0],["2010-10-18",2.2672,2.3382,2.2445,2.2843,39001128.0],["2010-10-19",2.2843,2.3041,2.236,2.2786,25072506.0],["2010-10-20",2.2786,2.278596878051758,2.1708,2.2048,39066721.0],["2010-10-21",2.2048,2.2133,2.185,2.1963,13909781.0],["2010-10-22",2.1963,2.2275,2.1935,2.202,14424217.0],["2010-10-25",2.202,2.2899,2.1935,2.2814,28220295.0],["2010-10-26",2.2814,2.3268,2.2644,2.2786,33624274.0],["2010-10-27",2.2786,2.2843,2.219,2.2218,20106368.0],["2010-10-28",2.2218,2.2417,2.202,2.2247,12327975.0],["2010-10-29",2.2247,2.2786,2.202,2.2587,17281123.0],["2010-11-01",2.2587,2.2956,2.2587,2.2871,25446897.0],["2010-11-02",2.2871,2.3041,2.2559,2.2672,20152413.0],["2010-11-03",2.2672,2.3098,2.261570930480957,2.2616,15567789.0],["2010-11-04",2.2616,2.2985,2.2474,2.2928,23140438.0],["2010-11-05",2.2928,2.3041,2.2672,2.2899,23171481.0],["2010-11-08",2.2899,2.3439,2.2786,2.3439,38774104.0],["2010-11-09",2.3439,2.3438615798950195,2.2956,2.3098,23236489.0],["2010-11-10",2.3098,2.309809923171997,2.2616,2.2786,25016875.0],["2010-11-11",2.2786,2.3552,2.2616,2.3126,41960350.0],["2010-11-12",2.3126,2.3353,2.1821,2.1963,38170006.0],["2010-11-15",2.1963,2.2531,2.185,2.2218,17343009.0],["2010-11-16",2.2218,2.2218451499938965,2.1396,2.1509,15536780.0],["2010-11-17",2.1509,2.150904655456543,2.0856,2.0942,15330279.0],["2010-11-18",2.0942,2.1367,2.0941519737243652,2.1112,7881251.0],["2010-11-19",2.1112,2.1225,2.0459,2.1055,13173456.0],["2010-11-22",2.1055,2.1055028438568115,2.0715,2.0913,10706113.0],["2010-11-23",2.0913,2.0913143157958984,2.0033,2.0175,13137904.0],["2010-11-24",2.0175,2.0686,2.0175366401672363,2.0601,11064470.0],["2010-11-25",2.0601,2.2672,2.0573,2.2389,36895092.0],["2010-11-26",2.2389,2.2701,2.1594,2.2587,45622608.0],["2010-11-29",2.2587,2.3836,2.2218,2.2389,48446437.0],["2010-11-30",2.2389,2.2701,2.0885,2.1282,26272157.0],["2010-12-01",2.1282,2.185,2.1225,2.1566,13394149.0],["2010-12-02",2.1566,2.1963,2.1282,2.1424,10890591.0],["2010-12-03",2.1424,2.1736,2.097,2.1197,11552013.0],["2010-12-06",2.1197,2.1396,2.0998,2.1112,6089777.0],["2010-12-07",2.1112,2.1225,2.0686,2.1083,6716452.0],["2010-12-08",2.1083,2.1367,2.1027,2.1197,5992074.0],["2010-12-09",2.1197,2.1566,2.0913,2.0942,8666098.0],["2010-12-10",2.0942,2.1282,2.0885,2.1112,5724387.0],["2010-12-13",2.1112,2.1793,2.111177444458008,2.1736,13604128.0],["2010-12-14",2.1736,2.1963,2.1651,2.1764,11188922.0],["2010-12-15",2.1764,2.1793,2.1424,2.1537,8333679.0],["2010-12-16",2.1537,2.1623,2.1367,2.1452,7834600.0],["2010-12-17",2.1452,2.1679,2.131,2.1651,10946864.0],["2010-12-20",2.1651,2.1708,2.1169,2.1424,18273595.0],["2010-12-21",2.1424,2.1679,2.1423916816711426,2.1651,9369398.0],["2010-12-22",2.1651,2.1991,2.1650922298431396,2.1708,11370154.0],["2010-12-23",2.1708,2.1736,2.1225,2.1339,7491417.0],["2010-12-24",2.1339,2.1367,2.097,2.114,8532824.0],["2010-12-27",2.114,2.131,2.097,2.1083,16457177.0],["2010-12-28",2.1083,2.1083407402038574,2.0119,2.0147,14361083.0],["2010-12-29",2.0147,2.0544,2.0146985054016113,2.0374,8295779.0],["2010-12-30",2.0374,2.0516,2.0005,2.0119,8429294.0],["2010-12-31",2.0119,2.0544,2.0005,2.0346,17578114.0],["2011-01-04",2.0346,2.0629,2.0119,2.0459,16173533.0],["2011-01-05",2.0459,2.0658,2.0232,2.0544,15510452.0],["2011-01-06",2.0544,2.0913,2.0544254779815674,2.08,16302981.0],["2011-01-07",2.08,2.0942,2.0658,2.0856,15946692.0],["2011-01-10",2.0856,2.0913,2.0374,2.0516,12401488.0],["2011-01-11",2.0516,2.0658,2.0232,2.0601,7829868.0],["2011-01-12",2.0601,2.0998,2.0459,2.0913,9116169.0],["2011-01-13",2.0913,2.097,2.0715,2.08,5573949.0],["2011-01-14",2.08,2.0913,2.0686,2.0856,14149993.0],["2011-01-17",2.0856,2.085639238357544,2.026,2.0402,11966854.0],["2011-01-18",2.0402,2.0544,2.0232,2.0402,5140343.0],["2011-01-19",2.0402,2.0856,2.0402374267578125,2.08,5696934.0],["2011-01-20",2.08,2.0856,2.026,2.0289,8206271.0],["2011-01-21",2.0289,2.1282,2.0288875102996826,2.097,21030487.0],["2011-01-24",2.097,2.1112,2.0743,2.097,21970225.0],["2011-01-25",2.097,2.096989870071411,1.9636,1.9721,33467525.0],["2011-01-26",1.9721,2.0005,1.9721351861953735,1.9977,7241752.0],["2011-01-27",1.9977,2.0005,1.9352,1.9977,12812265.0],["2011-01-28",1.9977,2.009,1.9778,1.9948,5598997.0],["2011-01-31",1.9948,2.0232,1.992,2.0119,10018195.0],["2011-02-01",2.0119,2.0232,1.9863,2.009,8516161.0],["2011-02-09",2.009,2.0090248584747314,1.9778,1.9835,7207324.0],["2011-02-10",1.9835,2.009,1.9636,2.0062,8226030.0],["2011-02-11",2.0062,2.0488,1.9835,2.0374,15643954.0],["2011-02-15",2.0374,2.0942,2.037400245666504,2.0601,22501933.0],["2011-02-16",2.0601,2.0715,2.0488,2.0686,9874087.0],["2011-02-17",2.0686,2.0828,2.0488,2.0686,9031027.0],["2011-02-18",2.0686,2.0885,2.0601,2.08,12171811.0],["2011-02-21",2.08,2.128204107284546,2.0516,2.1282,21478485.0],["2011-02-22",2.1282,2.128204107284546,2.0601,2.0601,12233684.0],["2011-02-23",2.0601,2.0828,2.0573,2.0771,5326058.0],["2011-02-24",2.0771,2.0771265029907227,2.0544,2.0658,6628975.0],["2011-02-25",2.0658,2.0743,2.0516,2.0658,6795256.0],["2011-02-28",2.0658,2.0743,2.0488,2.0715,7359840.0],["2011-03-01",2.0715,2.1112,2.0686,2.0998,10587814.0],["2011-03-02",2.0998,2.0998270511627197,2.0573,2.0715,10424078.0],["2011-03-03",2.0715,2.1112,2.0686,2.08,11110920.0],["2011-03-04",2.08,2.0998,2.0715,2.097,14544958.0],["2011-03-07",2.097,2.1481,2.096989870071411,2.1396,24740496.0],["2011-03-08",2.1396,2.1452,2.1083,2.1225,10419152.0],["2011-03-09",2.1225,2.1481,2.1197,2.1367,10450321.0],["2011-03-10",2.1367,2.136716365814209,2.0913,2.097,10846320.0],["2011-03-11",2.097,2.1027,2.0715,2.0771,8422227.0],["2011-03-14",2.0771,2.08,2.0431,2.0686,12821068.0],["2011-03-15",2.0686,2.068613290786743,2.0119,2.0459,16218853.0],["2011-03-16",2.0459,2.0629,2.0346,2.0601,8571259.0],["2011-03-17",2.0601,2.1282,2.0488,2.08,28080679.0],["2011-03-18",2.08,2.1027,2.0715,2.0942,10700799.0],["2011-03-21",2.0942,2.0998,2.0686,2.08,8458259.0],["2011-03-22",2.08,2.0913,2.0629,2.0856,6004366.0],["2011-03-23",2.0856,2.114,2.0715,2.1112,13336285.0],["2011-03-24",2.1112,2.1623,2.1027,2.1225,19628122.0],["2011-03-25",2.1225,2.1452,2.1169,2.1282,13157318.0],["2011-03-28",2.1282,2.1452,2.1197,2.1254,10773417.0],["2011-03-29",2.1254,2.1736,2.0998,2.1396,19362781.0],["2011-03-30",2.1396,2.185,2.1197,2.1566,25264443.0],["2011-03-31",2.1566,2.1736,2.1055,2.1112,14235143.0],["2011-04-01",2.1112,2.1708,2.0998,2.1566,15102404.0],["2011-04-06",2.1566,2.202,2.1481,2.1935,25760298.0],["2011-04-07",2.1935,2.2077,2.1736,2.2077,16327828.0],["2011-04-08",2.2077,2.2133,2.1764,2.2077,15902133.0],["2011-04-11",2.2077,2.2105,2.1793,2.1991,16864319.0],["2011-04-12",2.1991,2.307,2.1793,2.2871,73485381.0],["2011-04-13",2.2871,2.287109136581421,2.2445,2.2786,20230335.0],["2011-04-14",2.2786,2.3041,2.2587,2.2644,13666743.0],["2011-04-15",2.2644,2.2729,2.219,2.2275,15485806.0],["2011-04-18",2.2275,2.2928,2.2247,2.2616,20540967.0],["2011-04-19",2.2616,2.261570930480957,2.1991,2.2133,13890468.0],["2011-04-20",2.2133,2.2304,2.1821,2.2048,11121657.0],["2011-04-21",2.2048,2.2162,2.1963,2.2105,7522281.0],["2011-04-22",2.2105,2.2786,2.2048,2.2445,18343864.0],["2011-04-25",2.2445,2.2786,2.2218,2.2275,20207404.0],["2011-04-26",2.2275,2.2729,2.2077,2.2587,16417976.0],["2011-04-27",2.2587,2.3013,2.2077,2.2332,19688354.0],["2011-04-28",2.2332,2.2389,2.1623,2.1963,18015736.0],["2011-04-29",2.1963,2.3212,2.1708,2.2956,35995656.0],["2011-05-03",2.2956,2.3978,2.2843,2.3751,54316307.0],["2011-05-04",2.3751,2.3949,2.307,2.3495,28815016.0],["2011-05-05",2.3495,2.3552,2.3013,2.341,16029754.0],["2011-05-06",2.341,2.3978,2.2871,2.3495,27066241.0],["2011-05-09",2.3495,2.4262,2.341,2.4091,27796215.0],["2011-05-10",2.4091,2.4205,2.3751,2.4091,16287088.0],["2011-05-11",2.4091,2.4262,2.3467,2.3552,21701308.0],["2011-05-12",2.3552,2.3949,2.2928,2.3524,21770459.0],["2011-05-16",2.3524,2.3637,2.3126,2.3183,11393730.0],["2011-05-17",2.3183,2.3353,2.2729,2.2814,14409070.0],["2011-05-18",2.2814,2.307,2.2758,2.3041,7407684.0],["2011-05-19",2.3041,2.3212,2.2105,2.2162,16535378.0],["2011-05-20",2.2162,2.3807,2.216169595718384,2.3126,23854170.0],["2011-05-23",2.3126,2.3382,2.1906,2.2417,34357335.0],["2011-05-24",2.2417,2.2417075634002686,2.1537,2.1935,15032739.0],["2011-05-25",2.1935,2.1934685707092285,2.097,2.1112,15926735.0],["2011-05-26",2.1112,2.1424,2.0913,2.0942,7447568.0],["2011-05-27",2.0942,2.114,2.0573,2.0885,7467230.0],["2011-05-30",2.0885,2.131,2.0658,2.08,8755034.0],["2011-05-31",2.08,2.1452,2.0799643993377686,2.1027,16510755.0],["2011-06-01",2.1027,2.1339,2.0828,2.0998,10022348.0],["2011-06-02",2.0998,2.1055,2.0573,2.0856,8936622.0],["2011-06-03",2.0856,2.131,2.0856,2.1282,7691772.0],["2011-06-07",2.1282,2.1424,2.1055,2.114,7392471.0],["2011-06-08",2.114,2.1169,2.0459,2.1027,6566661.0],["2011-06-09",2.1027,2.1027,2.0204,2.0232,10522643.0],["2011-06-10",2.0232,2.0544,2.0119,2.0402,4116464.0],["2011-06-13",2.0402,2.0488,2.0005,2.0175,6357268.0],["2011-06-14",2.0175,2.0601,2.0033,2.0573,6486843.0],["2011-06-15",2.0573,2.0572638511657715,2.0317,2.0317,4376799.0],["2011-06-16",2.0317,2.0317251682281494,1.9835,1.9892,4507014.0],["2011-06-17",1.9892,2.0062,1.975,1.9835,5445596.0],["2011-06-20",1.9835,1.9948,1.9438,1.9636,5870389.0],["2011-06-21",1.9636,1.9892,1.9608,1.9778,2401150.0],["2011-06-22",1.9778,1.9977,1.9608,1.9892,2885275.0],["2011-06-23",1.9892,2.0147,1.9721,2.009,4055803.0],["2011-06-24",2.009,2.0516,2.0005,2.0431,7213782.0],["2011-06-27",2.0431,2.0544,2.026,2.0317,3389694.0],["2011-06-28",2.0317,2.08,2.0317,2.0601,10115502.0],["2011-06-30",2.0601,2.0743,2.0317,2.0573,6287540.0],["2011-07-01",2.0573,2.0601,2.034562587738037,2.0346,7896527.0],["2011-07-04",2.0346,2.0844,2.034562587738037,2.0759,12402622.0],["2011-07-05",2.0759,2.0759,2.0474,2.0702,8738413.0],["2011-07-06",2.0702,2.0929,2.0417,2.0787,9060007.0],["2011-07-07",2.0787,2.0787,2.036,2.0417,9781618.0],["2011-07-08",2.0417,2.0502,2.0047,2.0075,13729664.0],["2011-07-11",2.0075,2.0388,2.0075,2.036,8121054.0],["2011-07-12",2.036,2.0616,2.0246,2.0588,14211598.0],["2011-07-13",2.0588,2.0645,2.0303,2.0559,15149128.0],["2011-07-14",2.0559,2.0673,2.0445,2.0559,7938150.0],["2011-07-15",2.0559,2.0616,2.036,2.0559,6836908.0],["2011-07-18",2.0559,2.0815,2.0445,2.073,9237016.0],["2011-07-19",2.073,2.0844,2.0388,2.0502,8161664.0],["2011-07-20",2.0502,2.0588,2.0331,2.0388,5390998.0],["2011-07-21",2.0388,2.0445,2.0075,2.0217,6887266.0],["2011-07-22",2.0217,2.0502,2.0189,2.0445,6338596.0],["2011-07-25",2.0445,2.0445287227630615,1.9221,1.9563,15493324.0],["2011-07-26",1.9563,1.9961,1.8765,1.8822,30381996.0],["2011-07-27",1.8822,1.9022,1.8452,1.8936,8156246.0],["2011-07-28",1.8936,1.893609881401062,1.868,1.8879,4137721.0],["2011-07-29",1.8879,1.8936,1.8765,1.8879,4482855.0],["2011-08-01",1.8879,1.9164,1.8794,1.9078,4383270.0],["2011-08-02",1.9078,1.9078474044799805,1.8708,1.8822,4127749.0],["2011-08-03",1.8822,1.8936,1.868,1.8822,4345925.0],["2011-08-04",1.8822,1.8993,1.8794,1.8879,6155022.0],["2011-08-05",1.8879,1.8879144191741943,1.7996,1.831,13327582.0],["2011-08-08",1.831,1.8309632539749146,1.6743,1.7228,9759545.0],["2011-08-09",1.7228,1.774,1.6402,1.7569,15321574.0],["2011-08-10",1.7569,1.7826,1.756927728652954,1.7626,7694691.0],["2011-08-11",1.7626,1.7769,1.7057,1.7769,4653095.0],["2011-08-12",1.7769,1.831,1.7768608331680298,1.8224,7957285.0],["2011-08-15",1.8224,1.8651,1.8053,1.8623,7281624.0],["2011-08-16",1.8623,1.8822,1.8509,1.8737,8004636.0],["2011-08-17",1.8737,1.8736772537231445,1.8452,1.8651,4077137.0],["2011-08-18",1.8651,1.8651340007781982,1.811,1.8623,3832737.0],["2011-08-19",1.8623,1.8622864484786987,1.8053,1.8281,3416917.0],["2011-08-22",1.8281,1.8452,1.811,1.8253,2569251.0],["2011-08-23",1.8253,1.8452,1.8224,1.8395,1938121.0],["2011-08-24",1.8395,1.868,1.831,1.8509,4281567.0],["2011-08-25",1.8509,1.8822,1.8424,1.8765,6279428.0],["2011-08-26",1.8765,1.8851,1.8651,1.8765,3160071.0],["2011-08-30",1.8765,1.8822,1.831,1.8452,3812208.0],["2011-08-31",1.8452,1.8537,1.831,1.8424,2294368.0],["2011-09-01",1.8424,1.8708,1.811,1.8224,1921667.0],["2011-09-02",1.8224,1.8367,1.7826,1.7911,1786218.0],["2011-09-05",1.7911,1.7910981178283691,1.7455,1.7512,2484456.0],["2011-09-06",1.7512,1.7541,1.7285,1.7427,1426406.0],["2011-09-07",1.7427,1.7797,1.7426903247833252,1.7769,1370027.0],["2011-09-08",1.7769,1.7939,1.7655,1.7712,1657773.0],["2011-09-09",1.7712,1.7939,1.7711654901504517,1.774,1335349.0],["2011-09-13",1.774,1.7939,1.7341,1.7797,3273342.0],["2011-09-14",1.7797,1.7939,1.7541,1.7854,1769626.0],["2011-09-15",1.7854,1.7996,1.7768608331680298,1.7769,1841524.0],["2011-09-16",1.7769,1.7911,1.7712,1.774,1053082.0],["2011-09-19",1.774,1.7826,1.7398,1.7427,1219938.0],["2011-09-20",1.7427,1.7598,1.7398,1.7484,647293.0],["2011-09-21",1.7484,1.8053,1.7427,1.7996,4132719.0],["2011-09-22",1.7996,1.7996413707733154,1.7541,1.7598,1882914.0],["2011-09-23",1.7598,1.7626,1.7313,1.7541,1722931.0],["2011-09-26",1.7541,1.7626,1.7313,1.737,1175422.0],["2011-09-27",1.737,1.7797,1.7313,1.7541,1375023.0],["2011-09-28",1.7541,1.7655,1.7285,1.737,1240171.0],["2011-09-29",1.737,1.7369951009750366,1.7028,1.7142,2909111.0],["2011-09-30",1.7142,1.737,1.7057,1.7142,3044693.0],["2011-10-10",1.7142,1.7313,1.7085,1.7114,939178.0],["2011-10-11",1.7114,1.7569,1.711366891860962,1.7228,1441076.0],["2011-10-12",1.7228,1.7683,1.7142,1.7655,2803791.0],["2011-10-13",1.7655,1.7939,1.7569,1.7797,2584765.0],["2011-10-14",1.7797,1.7797083854675293,1.7626,1.7712,1325492.0],["2011-10-17",1.7712,1.7883,1.7598,1.7712,1571705.0],["2011-10-18",1.7712,1.7712,1.7313,1.7341,2116766.0],["2011-10-19",1.7341,1.7455,1.7228,1.7256,1349292.0],["2011-10-20",1.7256,1.7341,1.6886,1.7085,1980035.0],["2011-10-21",1.7085,1.7256,1.6971,1.7057,1413567.0],["2011-10-24",1.7057,1.7313,1.6971,1.7285,2219144.0],["2011-10-25",1.7285,1.7484,1.7085,1.7484,3248648.0],["2011-10-26",1.7484,1.7712,1.7341,1.7541,3318369.0],["2011-10-27",1.7541,1.8281,1.7313,1.7797,14559911.0],["2011-10-28",1.7797,1.831,1.7769,1.8281,8622463.0],["2011-10-31",1.8281,1.8851,1.8167,1.8765,15957609.0],["2011-11-01",1.8765,1.9449,1.8509,1.942,18602429.0],["2011-11-02",1.942,1.9591,1.905,1.9506,13606717.0],["2011-11-03",1.9506,1.9505598545074463,1.8765,1.9278,53447061.0],["2011-11-04",1.9278,1.9277794361114502,1.868,1.9022,61673988.0],["2011-11-11",1.9022,1.9021518230438232,1.8121,1.815,24802308.0],["2011-11-14",1.815,1.8754,1.81499445438385,1.8639,34037856.0],["2011-11-16",1.8639,1.8927,1.8092,1.8207,16629907.0],["2011-11-17",1.8207,1.8581,1.8092,1.838,27774960.0],["2011-11-18",1.838,1.8380064964294434,1.7891,1.7977,9382368.0],["2011-11-21",1.7977,1.8553,1.7949,1.8064,10603209.0],["2011-11-22",1.8064,1.8063653707504272,1.7431,1.7805,33946380.0],["2011-11-23",1.7805,1.8121,1.7718,1.7891,67043733.0],["2011-11-24",1.7891,1.8207,1.769,1.7977,25046988.0],["2011-11-25",1.7977,1.8121,1.7488,1.7661,16307728.0],["2011-11-28",1.7661,1.7747,1.7345,1.7603,14356833.0],["2011-11-29",1.7603,1.7776,1.7575,1.7747,12175807.0],["2011-11-30",1.7747,1.7862,1.6798,1.7057,24448336.0],["2011-12-01",1.7057,1.7632,1.6683,1.6884,49727100.0],["2011-12-02",1.6884,1.688434362411499,1.5216,1.5619,78783976.0],["2011-12-05",1.5619,1.5763,1.5504,1.5532,67053136.0],["2011-12-06",1.5532,1.5849,1.5504,1.5791,39751425.0],["2011-12-07",1.5791,1.5964,1.5705,1.5763,7933917.0],["2011-12-08",1.5763,1.605,1.5619,1.5964,14656682.0],["2011-12-09",1.5964,1.6309,1.5849,1.6165,14632951.0],["2011-12-12",1.6165,1.6482,1.5935,1.6309,22222968.0],["2011-12-13",1.6309,1.6309067010879517,1.5647,1.5906,21444813.0],["2011-12-14",1.5906,1.6827,1.5619,1.6223,30145634.0],["2011-12-15",1.6223,1.6597,1.6108,1.6309,23980797.0],["2011-12-16",1.6309,1.6424,1.582,1.6395,12130168.0],["2011-12-19",1.6395,1.7086,1.6165,1.6884,24994617.0],["2011-12-20",1.6884,1.7114,1.6712,1.6827,12040689.0],["2011-12-21",1.6827,1.6971,1.6395,1.6395,7708675.0],["2011-12-22",1.6395,1.6798,1.6021,1.6769,11999690.0],["2011-12-23",1.6769,1.7086,1.6597,1.6741,8070280.0],["2011-12-26",1.6741,1.7402,1.6568,1.7172,24674193.0],["2011-12-27",1.7172,1.7171982526779175,1.6625,1.6913,9445629.0],["2011-12-28",1.6913,1.691311240196228,1.6482,1.6827,7018905.0],["2011-12-29",1.6827,1.6971,1.6597,1.6856,10051317.0],["2011-12-30",1.6856,1.7345,1.6769,1.7143,22813632.0],["2012-01-04",1.7143,1.7316,1.6999,1.7172,12051355.0],["2012-01-06",1.7172,1.7171982526779175,1.6424,1.6942,28552627.0],["2012-01-09",1.6942,1.7172,1.6712,1.7143,12500683.0],["2012-01-10",1.7143,1.7316,1.6798,1.7287,36874459.0],["2012-01-11",1.7287,1.728703260421753,1.6971,1.7114,14025794.0],["2012-01-12",1.7114,1.7345,1.7057,1.7316,14627839.0],["2012-01-13",1.7316,1.7345,1.6597,1.6999,19298028.0],["2012-01-16",1.6999,1.8409,1.6798,1.7661,56137096.0],["2012-01-17",1.7661,1.8265,1.7517,1.7977,33570074.0],["2012-01-18",1.7977,1.8121,1.7575,1.769,18189648.0],["2012-01-19",1.769,1.7776,1.746,1.7517,17301324.0],["2012-01-20",1.7517,1.7718,1.7345,1.769,18900345.0],["2012-01-30",1.769,1.7718,1.7546,1.7632,5676494.0],["2012-01-31",1.7632,1.8121,1.7546,1.7834,20893828.0],["2012-02-01",1.7834,1.7977,1.7546,1.7632,10709277.0],["2012-02-02",1.7632,1.7747,1.746,1.769,9349500.0],["2012-02-03",1.769,1.768973469734192,1.7316,1.7575,17850196.0],["2012-02-06",1.7575,1.7661,1.7373,1.7632,13202505.0],["2012-02-07",1.7632,1.7718,1.7258,1.7258,11183791.0],["2012-02-08",1.7258,1.7632,1.7086,1.7575,14555023.0],["2012-02-09",1.7575,1.7603,1.7402,1.7546,11274650.0],["2012-02-10",1.7546,1.7661,1.7316,1.7373,13450077.0],["2012-02-13",1.7373,1.7488,1.723,1.7373,14971994.0],["2012-02-14",1.7373,1.7488,1.7287,1.7287,8238895.0],["2012-02-15",1.7287,1.8092,1.7258,1.7747,19380736.0],["2012-02-16",1.7747,1.7891,1.746,1.7661,15947635.0],["2012-02-17",1.7661,1.7891,1.7546,1.7632,14016645.0],["2012-02-20",1.7632,1.7891,1.7258,1.7402,14457895.0],["2012-02-21",1.7402,1.769,1.7316,1.7517,8355619.0],["2012-02-22",1.7517,1.7546,1.7345,1.7488,15873753.0],["2012-02-23",1.7488,1.7632,1.746,1.7575,11602476.0],["2012-02-24",1.7575,1.769,1.7488,1.7661,14988204.0],["2012-02-27",1.7661,1.8179,1.766096591949463,1.7834,30748946.0],["2012-02-28",1.7834,1.8179,1.769,1.8064,25806933.0],["2012-02-29",1.8064,1.8323,1.7891,1.8006,22856484.0],["2012-03-01",1.8006,1.8265,1.792,1.8006,12333199.0],["2012-03-02",1.8006,1.8265,1.800613284111023,1.8179,14138752.0],["2012-03-05",1.8179,1.8265,1.769,1.7805,23859602.0],["2012-03-06",1.7805,1.8121,1.769,1.7977,21110956.0],["2012-03-07",1.7977,1.8121,1.7776,1.7834,12680356.0],["2012-03-08",1.7834,1.8035,1.7776,1.7834,27535096.0],["2012-03-09",1.7834,1.838,1.769,1.815,26481568.0],["2012-03-12",1.815,1.8236240148544312,1.8035,1.8236,11735013.0],["2012-03-13",1.8236,1.8524,1.815,1.8409,40882336.0],["2012-03-14",1.8409,1.8754,1.7546,1.7776,39525076.0],["2012-03-15",1.7776,1.7862,1.7258,1.7402,25909075.0],["2012-03-16",1.7402,1.8006,1.7402,1.792,42755140.0],["2012-03-19",1.792,1.8438,1.7805,1.8121,36266510.0],["2012-03-20",1.8121,1.8179,1.7805,1.8035,14857149.0],["2012-03-21",1.8035,1.8121,1.7805,1.8064,16339032.0],["2012-03-22",1.8064,1.8063653707504272,1.7805,1.7834,6735177.0],["2012-03-23",1.7834,1.7834,1.7603,1.7632,5176480.0],["2012-03-26",1.7632,1.7776,1.7517,1.7661,4493054.0],["2012-03-27",1.7661,1.7776,1.7546,1.7603,4636216.0],["2012-03-28",1.7603,1.7661,1.6827,1.6942,15348004.0],["2012-03-29",1.6942,1.6999,1.6597,1.6798,8360100.0],["2012-03-30",1.6798,1.7028,1.6539,1.6971,7760630.0],["2012-04-05",1.6971,1.723,1.6741,1.723,20506178.0],["2012-04-06",1.723,1.7603,1.7114,1.7517,32410012.0],["2012-04-09",1.7517,1.7718,1.7287,1.7575,25008825.0],["2012-04-10",1.7575,1.763219952583313,1.7258,1.7632,30662875.0],["2012-04-11",1.7632,1.769,1.7402,1.7661,9817564.0],["2012-04-12",1.7661,1.7718,1.7488,1.7632,26780659.0],["2012-04-13",1.7632,1.7977,1.7546,1.769,34044062.0],["2012-04-16",1.769,1.769,1.746,1.7575,9507019.0],["2012-04-17",1.7575,1.7574676275253296,1.6970634460449219,1.6971,19232412.0],["2012-04-18",1.6971,1.7373,1.6970634460449219,1.7258,22537262.0],["2012-04-19",1.7258,1.7258275747299194,1.7057,1.7114,11497166.0],["2012-04-20",1.7114,1.7345,1.6999,1.7172,13299312.0],["2012-04-23",1.7172,1.7201,1.6884,1.6971,22649577.0],["2012-04-24",1.6971,1.7316,1.6856,1.7143,15926313.0],["2012-04-25",1.7143,1.7258,1.7028,1.723,13596573.0],["2012-04-26",1.723,1.7258,1.6971,1.7057,14759232.0],["2012-04-27",1.7057,1.7172,1.6942,1.7057,7881540.0],["2012-05-02",1.7057,1.7546,1.7056926488876343,1.7402,18715339.0],["2012-05-03",1.7402,1.7431,1.723,1.7402,14115640.0],["2012-05-04",1.7402,1.746,1.7345,1.7431,18800234.0],["2012-05-07",1.7431,1.7632,1.7373,1.7546,13147212.0],["2012-05-09",1.7546,1.7546,1.7316,1.7345,8357268.0],["2012-05-10",1.7345,1.7603,1.7316,1.7575,11054649.0],["2012-05-11",1.7575,1.769,1.7574676275253296,1.7603,11420181.0],["2012-05-14",1.7603,1.7718,1.7402,1.7431,16451911.0],["2012-05-15",1.7431,1.7575,1.723,1.7575,12988060.0],["2012-05-16",1.7575,1.7661,1.7402,1.746,11898093.0],["2012-05-17",1.746,1.7834,1.7402,1.7776,16921701.0],["2012-05-18",1.7776,1.7776020765304565,1.7575,1.7718,9671992.0],["2012-05-21",1.7718,1.7776,1.7575,1.7603,7217280.0],["2012-05-22",1.7603,1.7776,1.7488,1.7603,10295712.0],["2012-05-23",1.7603,1.7603437900543213,1.7345,1.7373,9981928.0],["2012-05-24",1.7373,1.7402,1.7172,1.7201,8548634.0],["2012-05-25",1.7201,1.7201,1.6971,1.7028,9668985.0],["2012-05-28",1.7028,1.723,1.6798,1.7201,7398223.0],["2012-05-29",1.7201,1.7373324632644653,1.7114,1.7373,15334977.0],["2012-05-30",1.7373,1.7373324632644653,1.7086,1.7143,6952884.0],["2012-05-31",1.7143,1.7402,1.6999,1.7316,7343611.0],["2012-06-01",1.7316,1.7402,1.7172,1.723,4251324.0],["2012-06-04",1.723,1.7345,1.6971,1.7114,8696642.0],["2012-06-05",1.7114,1.7834,1.7028,1.7402,20970417.0],["2012-06-06",1.7402,1.7575,1.7287,1.7546,17850820.0],["2012-06-07",1.7546,1.7776,1.7488,1.7632,18048794.0],["2012-06-08",1.7632,1.8265,1.7603,1.815,41275934.0],["2012-06-11",1.815,1.8265,1.8035,1.8121,12895747.0],["2012-06-12",1.8121,1.8236,1.7949,1.8207,7780360.0],["2012-06-13",1.8207,1.8696,1.8064,1.8668,30296608.0],["2012-06-14",1.8668,1.9703,1.8553,1.8869,66084662.0],["2012-06-15",1.8869,1.9703,1.8869,1.9099,31639152.0],["2012-06-18",1.9099,1.9531,1.9042,1.9099,16997428.0],["2012-06-19",1.9099,1.9272,1.9013,1.907,22634767.0],["2012-06-20",1.907,1.9214,1.8553,1.8725,13759336.0],["2012-06-21",1.8725,1.907,1.8581,1.8812,18578673.0],["2012-06-25",1.8812,1.9374,1.8595,1.9071,13692219.0],["2012-06-26",1.9071,1.907098650932312,1.8509,1.8855,9174084.0],["2012-06-27",1.8855,1.9157,1.8725,1.8855,9299310.0],["2012-06-28",1.8855,1.9071,1.8163,1.8595,13258560.0],["2012-06-29",1.8595,1.9287,1.8293,1.8768,21682028.0],["2012-07-02",1.8768,1.9676,1.812,1.9201,30708891.0],["2012-07-03",1.9201,1.9633,1.9028,1.9114,19576611.0],["2012-07-04",1.9114,1.9503,1.8812,1.8941,15863462.0],["2012-07-05",1.8941,1.9374,1.8595,1.8898,13084150.0],["2012-07-06",1.8898,1.9893,1.889801263809204,1.9547,37397619.0],["2012-07-09",1.9547,2.0239,1.9287,2.0022,36621329.0],["2012-07-10",2.0022,2.0152,1.959,1.9806,13381256.0],["2012-07-11",1.9806,2.0152,1.9503,1.9547,18262876.0],["2012-07-12",1.9547,1.9849,1.9114,1.9417,19243160.0],["2012-07-13",1.9417,1.9503,1.8985,1.9244,7388256.0],["2012-07-16",1.9244,1.9374,1.8682,1.8768,6344388.0],["2012-07-17",1.8768,1.8984,1.8639,1.8941,4056275.0],["2012-07-18",1.8941,1.9374,1.8768,1.9114,7562081.0],["2012-07-19",1.9114,1.9244,1.8941,1.9157,4054356.0],["2012-07-20",1.9157,1.9547,1.9071,1.9244,6399828.0],["2012-07-23",1.9244,1.9374,1.8855,1.9157,3904512.0],["2012-07-24",1.9157,1.946,1.9071,1.9244,3865881.0],["2012-07-25",1.9244,1.9244,1.8768,1.8812,4637772.0],["2012-07-26",1.8812,1.8941,1.8639,1.8682,3145219.0],["2012-07-27",1.8682,1.8898,1.8509,1.8552,3345635.0],["2012-07-30",1.8552,1.9028,1.8552,1.8682,4635456.0],["2012-07-31",1.8682,1.8941,1.8422,1.8552,3506324.0],["2012-08-01",1.8552,1.8855,1.8509,1.8595,3697739.0],["2012-08-02",1.8595,1.8725,1.8293,1.8379,6714310.0],["2012-08-03",1.8379,1.8639,1.8033,1.8595,15098772.0],["2012-08-06",1.8595,1.8768,1.8422,1.8725,7312310.0],["2012-08-07",1.8725,1.9071,1.8682,1.8768,7587884.0],["2012-08-08",1.8768,1.8941,1.8682,1.8768,7448227.0],["2012-08-09",1.8768,1.8768274784088135,1.8552,1.8768,4048716.0],["2012-08-10",1.8768,1.9676414728164673,1.8682,1.9676,22424435.0],["2012-08-13",1.9676,1.9979,1.933,1.9763,21500700.0],["2012-08-14",1.9763,1.9763,1.9244,1.9417,10187091.0],["2012-08-15",1.9417,1.9936,1.9374,1.959,9732030.0],["2012-08-16",1.959,1.9936,1.9201,1.9244,12841659.0],["2012-08-17",1.9244,1.9374,1.8941,1.9287,5764412.0],["2012-08-20",1.9287,1.9547,1.8898,1.9374,6367590.0],["2012-08-21",1.9374,1.9633,1.9244,1.9547,4593464.0],["2012-08-22",1.9547,1.9676,1.9287,1.9374,4737808.0],["2012-08-23",1.9374,1.972,1.9287,1.959,4026748.0],["2012-08-24",1.959,1.959,1.9287,1.9287,2895054.0],["2012-08-27",1.9287,1.9287214279174805,1.8768,1.8855,3972955.0],["2012-08-28",1.8855,1.9028,1.8682,1.8984,4992500.0],["2012-08-29",1.8984,1.9157,1.8595,1.8595,10260843.0],["2012-08-30",1.8595,1.8725,1.833582878112793,1.8336,4872619.0],["2012-08-31",1.8336,1.8639,1.833582878112793,1.8552,1976270.0],["2012-09-03",1.8552,1.8682,1.8163,1.8466,7759627.0],["2012-09-04",1.8466,1.8682,1.8379,1.8466,1903112.0],["2012-09-05",1.8466,1.9071,1.8379,1.8898,14127168.0],["2012-09-06",1.8898,1.9114,1.8812,1.8898,3244870.0],["2012-09-07",1.8898,1.946,1.8898,1.9201,17034320.0],["2012-09-10",1.9201,1.9244,1.8855,1.9028,14688784.0],["2012-09-11",1.9028,1.9114,1.8898,1.8984,3548708.0],["2012-09-12",1.8984,1.9114,1.8639,1.8725,10012486.0],["2012-09-13",1.8725,1.9028,1.8595,1.8682,5813276.0],["2012-09-14",1.8682,1.8812,1.8422,1.8466,7706561.0],["2012-09-17",1.8466,1.8552,1.773,1.7947,14162673.0],["2012-09-18",1.7947,1.799,1.7817,1.786,3443998.0],["2012-09-19",1.786,1.8379,1.7817,1.8163,6461286.0],["2012-09-20",1.8163,1.8336,1.786,1.786,5218760.0],["2012-09-21",1.786,1.8206,1.7817,1.8033,4365660.0],["2012-09-24",1.8033,1.8336,1.7903,1.8206,4533217.0],["2012-09-25",1.8206,1.8206088542938232,1.7903,1.7947,7146979.0],["2012-09-26",1.7947,1.8033,1.7774,1.7817,8981900.0],["2012-09-27",1.7817,1.8206,1.7774,1.8033,7973342.0],["2012-09-28",1.8033,1.837907075881958,1.7947,1.8379,8808884.0],["2012-10-08",1.8379,1.9028,1.8336,1.8768,22667830.0],["2012-10-09",1.8768,1.9157,1.8725,1.8898,18019528.0],["2012-10-10",1.8898,1.9114,1.8812,1.8984,9070793.0],["2012-10-11",1.8984,1.9114235639572144,1.8768,1.9114,8102009.0],["2012-10-12",1.9114,1.9979,1.9114235639572144,1.946,29180948.0],["2012-10-15",1.946,1.9763,1.8984,1.933,16825564.0],["2012-10-16",1.933,1.946,1.9028,1.9201,7877843.0],["2012-10-17",1.9201,1.9201,1.8984,1.9071,8606137.0],["2012-10-18",1.9071,1.9374,1.8985,1.9244,6548100.0],["2012-10-19",1.9244,1.933,1.9071,1.9244,4167889.0],["2012-10-22",1.9244,1.959,1.9114,1.9417,13629739.0],["2012-10-23",1.9417,1.959,1.9201,1.933,7847385.0],["2012-10-24",1.933,1.9547,1.9157,1.946,8369188.0],["2012-10-25",1.946,2.0066,1.9374,1.9676,18732646.0],["2012-10-26",1.9676,1.9849,1.9287,1.9503,20415651.0],["2012-10-29",1.9503,1.9893,1.9374,1.9849,14026004.0],["2012-10-30",1.9849,2.0109,1.9849,2.0022,9823272.0],["2012-10-31",2.0022,2.0628,1.9806,2.0541,22029379.0],["2012-11-01",2.0541,2.0844,2.0455,2.0541,19902622.0],["2012-11-02",2.0541,2.119,2.0498,2.1017,28777376.0],["2012-11-05",2.1017,2.1709,2.0714,2.0844,70346844.0],["2012-11-06",2.0844,2.106,2.0412,2.0758,13323894.0],["2012-11-07",2.0758,2.0887,2.0498,2.0714,11004257.0],["2012-11-08",2.0714,2.1795,2.0541,2.132,37643888.0],["2012-11-09",2.132,2.1795,2.1233,2.1622,23396529.0],["2012-11-12",2.1622,2.1795,2.1017,2.1276,23054475.0],["2012-11-13",2.1276,2.1406,2.1017,2.1147,18407620.0],["2012-11-14",2.1147,2.132,2.106,2.119,8951790.0],["2012-11-15",2.119,2.1709,2.1189987659454346,2.1579,38241640.0],["2012-11-16",2.1579,2.1622,2.0671,2.0887,27416016.0],["2012-11-19",2.0887,2.106,2.0671,2.1017,7264104.0],["2012-11-20",2.1017,2.1666,2.0931,2.1363,19034931.0],["2012-11-21",2.1363,2.1579,2.1362967491149902,2.1536,14239276.0],["2012-11-22",2.1536,2.1709,2.1363,2.1622,9276206.0],["2012-11-23",2.1622,2.2228,2.1622,2.1882,20224915.0],["2012-11-26",2.1882,2.279,2.1881906986236572,2.2487,32637518.0],["2012-11-27",2.2487,2.2747,2.1968,2.2314,31747366.0],["2012-11-28",2.2314,2.2314352989196777,2.1752,2.1968,21715992.0],["2012-11-29",2.1968,2.2098,2.1536,2.1882,15291500.0],["2012-11-30",2.1882,2.2747,2.1622,2.266,25777236.0],["2012-12-03",2.266,2.292,2.2271,2.2314,23219713.0],["2012-12-04",2.2314,2.279,2.2098,2.2747,24045598.0],["2012-12-05",2.2747,2.3612,2.2574,2.3179,52545088.0],["2012-12-06",2.3179,2.4044,2.3093,2.3828,41720827.0],["2012-12-07",2.3828,2.4044,2.3525,2.3871,25835955.0],["2012-12-10",2.3871,2.3871169090270996,2.3179,2.3352,39635596.0],["2012-12-11",2.3352,2.3612,2.3179,2.3352,11076310.0],["2012-12-12",2.3352,2.3482,2.3093,2.3309,10100321.0],["2012-12-13",2.3309,2.3828,2.292,2.3525,29354262.0],["2012-12-14",2.3525,2.4001,2.3309,2.3914,37135985.0],["2012-12-17",2.3914,2.4304,2.3698,2.3698,22367115.0],["2012-12-18",2.3698,2.4044,2.3612,2.3698,14441321.0],["2012-12-19",2.3698,2.4563,2.3698,2.4087,21515212.0],["2012-12-20",2.4087,2.4693,2.3914,2.4606,22872699.0],["2012-12-21",2.4606,2.4823,2.4347,2.4433,13922785.0],["2012-12-24",2.4433,2.4779,2.4347,2.4693,10978440.0],["2012-12-25",2.4693,2.5428,2.4217,2.4996,27686441.0],["2012-12-26",2.4996,2.5601,2.4693,2.4996,45492249.0],["2012-12-27",2.4996,2.5125,2.4693,2.4996,19770598.0],["2012-12-28",2.4996,2.5298,2.4823,2.5082,21908961.0],["2012-12-31",2.5082,2.5385,2.4779,2.4909,32323041.0],["2013-01-04",2.4909,2.5125269889831543,2.4779,2.5125,19270675.0],["2013-01-07",2.5125,2.599,2.5039,2.586,33654406.0],["2013-01-08",2.586,2.6206,2.5644,2.5947,26464897.0],["2013-01-09",2.5947,2.612,2.5514,2.5687,21795840.0],["2013-01-10",2.5687,2.5731,2.5341,2.5514,20886190.0],["2013-01-11",2.5514,2.5817,2.5298,2.5428,17368886.0],["2013-01-14",2.5428,2.6033,2.5125,2.5947,25469363.0],["2013-01-15",2.5947,2.6033,2.5514,2.5687,25225622.0],["2013-01-16",2.5687,2.586,2.5212,2.5385,20799624.0],["2013-01-17",2.5385,2.5601,2.5039,2.5082,31828654.0],["2013-01-18",2.5082,2.5774,2.508202314376831,2.5514,31246419.0],["2013-01-21",2.5514,2.5947,2.5212,2.5341,30789353.0],["2013-01-22",2.5341,2.534149169921875,2.3612,2.4563,98295705.0],["2013-01-23",2.4563,2.456308364868164,2.3914,2.426,21641291.0],["2013-01-24",2.426,2.4996,2.4174,2.426,35225366.0],["2013-01-25",2.426,2.4736,2.4131,2.4217,26819670.0],["2013-01-28",2.4217,2.465,2.421712875366211,2.452,27019790.0],["2013-01-29",2.452,2.452,2.4044,2.4217,33304736.0],["2013-01-30",2.4217,2.4304,2.3785,2.3958,32331376.0],["2013-01-31",2.3958,2.5904,2.395766019821167,2.5341,66554028.0],["2013-02-01",2.5341,2.5471,2.4996,2.5298,27523400.0],["2013-02-04",2.5298,2.599,2.5169,2.5687,41112828.0],["2013-02-05",2.5687,2.599,2.5514,2.5817,18451235.0],["2013-02-06",2.5817,2.5817184448242188,2.5471,2.5731,14020769.0],["2013-02-07",2.5731,2.5774,2.5298,2.5385,19273376.0],["2013-02-08",2.5385,2.5817,2.5298,2.5687,14890355.0],["2013-02-18",2.5687,2.5774,2.5212,2.5514,20718246.0],["2013-02-19",2.5514,2.5558,2.4779,2.4996,16420803.0],["2013-02-20",2.4996,2.599,2.4909,2.5731,22262884.0],["2013-02-21",2.5731,2.599,2.5125,2.5298,26817958.0],["2013-02-22",2.5298,2.6163,2.5169,2.6033,36315808.0],["2013-02-25",2.6033,2.6552,2.5817,2.625,27605108.0],["2013-02-26",2.625,2.6942,2.6077,2.6379,32672252.0],["2013-02-27",2.6379,2.7071,2.6379,2.6942,25759150.0],["2013-02-28",2.6942,2.7201,2.6379,2.6985,27254596.0],["2013-03-01",2.6985,2.6984801292419434,2.5904,2.6509,27965982.0],["2013-03-04",2.6509,2.6639,2.5385,2.5601,49661348.0],["2013-03-05",2.5601,2.586,2.4996,2.5601,32387230.0],["2013-03-06",2.5601,2.6552,2.5600969791412354,2.6293,31433995.0],["2013-03-07",2.6293,2.6769,2.5471,2.5687,38122171.0],["2013-03-08",2.5687,2.6033,2.5471,2.5514,13096683.0],["2013-03-11",2.5514,2.586,2.5169,2.5817,12254051.0],["2013-03-12",2.5817,2.6682,2.5601,2.5904,30757868.0],["2013-03-13",2.5904,2.5947,2.5341,2.5471,17278398.0],["2013-03-14",2.5471,2.6466,2.5428,2.6293,27192118.0],["2013-03-15",2.6293,2.6682,2.5904,2.599,21565784.0],["2013-03-18",2.599,2.6509,2.5817,2.6206,29368334.0],["2013-03-19",2.6206,2.7288,2.6206390857696533,2.7028,50726352.0],["2013-03-20",2.7028,2.7244,2.6812,2.7028,40354275.0],["2013-03-21",2.7028,2.7806,2.6898,2.7547,36397764.0],["2013-03-22",2.7547,2.772,2.7244,2.7547,28275112.0],["2013-03-25",2.7547,2.8109161853790283,2.7374,2.8109,29668049.0],["2013-03-26",2.8109,2.8196,2.7504,2.7633,20911995.0],["2013-03-27",2.7633,2.8325,2.759,2.7893,18980739.0],["2013-03-28",2.7893,2.7979,2.746,2.772,21530683.0],["2013-03-29",2.772,2.8369,2.7417,2.7504,24167534.0],["2013-04-01",2.7504,2.7677,2.7115,2.746,10157336.0],["2013-04-02",2.746,2.7677,2.6985,2.7244,15919070.0],["2013-04-03",2.7244,2.7504,2.6812,2.7071,17571414.0],["2013-04-08",2.7071,2.7633,2.6596,2.7071,23212188.0],["2013-04-09",2.7071,2.7288,2.6769,2.6812,22695788.0],["2013-04-10",2.6812,2.7201,2.6552,2.6769,38290052.0],["2013-04-11",2.6769,2.6855,2.6639,2.6769,15441099.0],["2013-04-12",2.6769,2.6985,2.6725,2.6812,44367137.0],["2013-04-15",2.6812,2.6811819076538086,2.6206,2.6336,24867913.0],["2013-04-16",2.6336,2.6552,2.5514,2.5904,35213390.0],["2013-04-17",2.5904,2.625,2.5082,2.5644,51083169.0],["2013-04-18",2.5644,2.5644211769104004,2.5298,2.5514,23980633.0],["2013-04-19",2.5514,2.6639,2.551447629928589,2.6423,52154182.0],["2013-04-22",2.6423,2.6466,2.5687,2.6077,44630513.0],["2013-04-23",2.6077,2.612,2.5514,2.5687,35202174.0],["2013-04-24",2.5687,2.6033,2.5644,2.5947,32265803.0],["2013-04-25",2.5947,2.6552,2.5731,2.6293,40512033.0],["2013-04-26",2.6293,2.6336,2.5904,2.5947,25815825.0],["2013-05-02",2.5947,2.6293,2.5731,2.6077,19512430.0],["2013-05-03",2.6077,2.6812,2.6033,2.6769,48379526.0],["2013-05-06",2.6769,2.7115,2.6725,2.6855,34591796.0],["2013-05-07",2.6855,2.7677,2.6639,2.746,47781796.0],["2013-05-08",2.746,2.7763,2.7374,2.7504,23416760.0],["2013-05-09",2.7504,2.7503738403320312,2.6769,2.7071,24728756.0],["2013-05-10",2.7071,2.7331,2.6855,2.7201,19337680.0],["2013-05-13",2.7201,2.7806,2.720102071762085,2.772,39856840.0],["2013-05-14",2.772,2.785,2.7244,2.7677,34210838.0],["2013-05-15",2.7677,2.772,2.7417,2.7633,15110441.0],["2013-05-16",2.7633,2.8282,2.7547,2.8239,36468934.0],["2013-05-17",2.8239,2.9061,2.8238909244537354,2.8931,49803368.0],["2013-05-20",2.8931,2.9407,2.8671,2.8888,49776827.0],["2013-05-21",2.8888,2.8931,2.8152,2.8671,38419179.0],["2013-05-22",2.8671,2.9365,2.7823,2.8174,53408782.0],["2013-05-23",2.8174,2.817371368408203,2.7333,2.7753,53308426.0],["2013-05-24",2.7753,2.8034,2.7333,2.7613,24077656.0],["2013-05-27",2.7613,2.7753,2.7052,2.7543,49407863.0],["2013-05-28",2.7543,2.8804,2.7333,2.8664,69558385.0],["2013-05-29",2.8664,2.9295,2.8524,2.9155,64450659.0],["2013-05-30",2.9155,2.9645,2.8664,2.8945,61528127.0],["2013-05-31",2.8945,2.9155,2.8174,2.8454,43138212.0],["2013-06-03",2.8454,2.8664,2.8034,2.8314,40952254.0],["2013-06-04",2.8314,2.831387519836426,2.7263,2.7403,35243710.0],["2013-06-05",2.7403,2.7823,2.740279197692871,2.7613,15341497.0],["2013-06-06",2.7613,2.7893,2.7473,2.7543,16669320.0],["2013-06-07",2.7543,2.7823,2.7052,2.7122,26185119.0],["2013-06-13",2.7122,2.712245225906372,2.5651,2.6141,36596757.0],["2013-06-14",2.6141,2.6492,2.53,2.5791,40516836.0],["2013-06-17",2.5791,2.6001,2.53,2.5721,32075304.0],["2013-06-18",2.5721,2.6071,2.5581,2.6001,21530011.0],["2013-06-19",2.6001,2.600111246109009,2.516,2.5651,35777049.0],["2013-06-20",2.5651,2.5651,2.4039,2.4319,69732666.0],["2013-06-21",2.4319,2.4389,2.3198,2.4249,45804255.0],["2013-06-24",2.4249,2.4529,2.2707,2.2847,64297145.0],["2013-06-25",2.2847,2.4039,2.1516,2.3688,85219860.0],["2013-06-26",2.3688,2.4459,2.3128,2.3688,52380893.0],["2013-06-27",2.3688,2.4319,2.3058,2.3198,46773158.0],["2013-06-28",2.3198,2.4179,2.3128,2.3688,52163161.0],["2013-07-01",2.3688,2.509,2.3618,2.502,75968462.0],["2013-07-02",2.502,2.5861,2.467,2.5651,55443661.0],["2013-07-03",2.5651,2.6281,2.516,2.5791,54820728.0],["2013-07-04",2.5791,2.6352,2.5511,2.5861,53730873.0],["2013-07-05",2.5861,2.6492,2.586094379425049,2.6422,32702806.0],["2013-07-08",2.6422,2.6492,2.5511,2.5581,36663627.0],["2013-07-09",2.5581,2.5721,2.516,2.5651,33260149.0],["2013-07-10",2.5651,2.6702,2.5650691986083984,2.6352,40388553.0],["2013-07-11",2.6352,2.7543,2.6211,2.7473,54812271.0],["2013-07-12",2.7473,2.8875,2.6982,2.7543,152739444.0],["2013-07-15",2.7543,2.7683,2.6842,2.7263,68079513.0],["2013-07-16",2.7263,2.7263,2.6562,2.6912,55970249.0],["2013-07-17",2.6912,2.691220283508301,2.544,2.5721,86388310.0],["2013-07-18",2.5721,2.5861,2.509,2.523,59153172.0],["2013-07-19",2.523,2.5511,2.3969,2.4039,72198344.0],["2013-07-22",2.4039,2.523,2.3548,2.4529,57590986.0],["2013-07-23",2.4529,2.537,2.4529,2.502,63951605.0],["2013-07-24",2.502,2.501993417739868,2.4039,2.4389,48883052.0],["2013-07-25",2.4389,2.4599,2.3969,2.4039,40477681.0],["2013-07-26",2.4039,2.467,2.3899,2.4529,31614488.0],["2013-07-29",2.4529,2.467,2.3548,2.3829,53859259.0],["2013-07-30",2.3829,2.4109,2.3408,2.3758,62846312.0],["2013-07-31",2.3758,2.4249,2.3758,2.4109,20285615.0],["2013-08-01",2.4109,2.467,2.4039,2.4599,40825060.0],["2013-08-02",2.4599,2.488,2.4389,2.4389,24902091.0],["2013-08-05",2.4389,2.544,2.4389188289642334,2.537,37399218.0],["2013-08-06",2.537,2.7333,2.509,2.6772,69028622.0],["2013-08-07",2.6772,2.7122,2.5931,2.6071,46090038.0],["2013-08-08",2.6071,2.6352,2.5791,2.5931,36708482.0],["2013-08-09",2.5931,2.6422,2.53,2.5931,41344000.0],["2013-08-12",2.5931,2.6982,2.5861,2.6702,54694910.0],["2013-08-13",2.6702,2.7753212451934814,2.6701948642730713,2.7753,80480221.0],["2013-08-14",2.7753,2.7823,2.6912,2.7052,47178812.0],["2013-08-15",2.7052,2.7193,2.5861,2.6001,63215551.0],["2013-08-16",2.6001,2.6912,2.5581,2.5861,72520868.0],["2013-08-19",2.5861,2.6422,2.5511,2.6141,49222987.0],["2013-08-20",2.6141,2.6772,2.5721,2.5931,48388741.0],["2013-08-21",2.5931,2.6281,2.5651,2.5931,44729687.0],["2013-08-22",2.5931,2.6001,2.516,2.537,73306269.0],["2013-08-23",2.537,2.5721,2.495,2.537,53901544.0],["2013-08-26",2.537,2.6211,2.537036418914795,2.6141,60434072.0],["2013-08-27",2.6141,2.6632,2.6141,2.6492,38270592.0],["2013-08-28",2.6492,2.6912,2.6211,2.6772,48070262.0],["2013-08-29",2.6772,2.7122,2.6632,2.6842,34674875.0],["2013-08-30",2.6842,2.6842119693756104,2.6211,2.6352,51089468.0],["2013-09-02",2.6352,2.6982,2.6211,2.6772,54198402.0],["2013-09-03",2.6772,2.7122,2.6632,2.6912,40453802.0],["2013-09-04",2.6912,2.7122,2.6702,2.6912,39893057.0],["2013-09-05",2.6912,2.7263,2.6702,2.6772,43465366.0],["2013-09-06",2.6772,2.6982,2.6562,2.6842,50113837.0],["2013-09-09",2.6842,2.7193,2.6492,2.6982,62133569.0],["2013-09-10",2.6982,2.8244,2.6982,2.7613,107105854.0],["2013-09-11",2.7613,2.7613043785095215,2.6912,2.7193,123213161.0],["2013-09-12",2.7193,2.7333,2.6211,2.6422,136766928.0],["2013-09-13",2.6422,2.6772,2.6211,2.6492,47285705.0],["2013-09-16",2.6492,2.6842,2.649169921875,2.6562,35560892.0],["2013-09-17",2.6562,2.6632,2.5861,2.6071,42260338.0],["2013-09-18",2.6071,2.6211,2.5651,2.5931,36350807.0],["2013-09-23",2.5931,2.6562,2.5931034088134766,2.6492,31890739.0],["2013-09-24",2.6492,2.6562,2.6141,2.6211,32527575.0],["2013-09-25",2.6211,2.6492,2.6001,2.6071,28694432.0],["2013-09-26",2.6071,2.6352,2.5931,2.5931,33830023.0],["2013-09-27",2.5931,2.6211,2.544,2.544,35192606.0],["2013-09-30",2.544,2.5861,2.53,2.5861,30598971.0],["2013-10-08",2.5861,2.6001,2.5651,2.5861,25223326.0],["2013-10-09",2.5861,2.6772,2.5791,2.6562,49155026.0],["2013-10-10",2.6562,2.6842,2.6422,2.6632,43716421.0],["2013-10-11",2.6632,2.712245225906372,2.663186550140381,2.7122,48374000.0],["2013-10-14",2.7122,2.7683,2.7052,2.7473,68645325.0],["2013-10-15",2.7473,2.7683,2.7193,2.7613,63500536.0],["2013-10-16",2.7613,2.7683,2.7263,2.7333,50199844.0],["2013-10-17",2.7333,2.7543,2.6842,2.6912,53396956.0],["2013-10-18",2.6912,2.7122,2.6772,2.6982,32393041.0],["2013-10-21",2.6982,2.7963,2.6842,2.7683,48107318.0],["2013-10-22",2.7683,2.7893,2.7193,2.7263,44676923.0],["2013-10-23",2.7263,2.7753,2.7193,2.7333,44501989.0],["2013-10-24",2.7333,2.7473,2.6772,2.6912,26522018.0],["2013-10-25",2.6912,2.7122,2.6562,2.7052,35846860.0],["2013-10-28",2.7052,2.7683,2.6982,2.7473,30483331.0],["2013-10-29",2.7473,2.8524,2.7472872734069824,2.8174,115028351.0],["2013-10-30",2.8174,3.0977,2.8104,3.0907,286157035.0],["2013-10-31",3.0907,3.0906982421875,2.9435,3.0416,153859913.0],["2013-11-01",3.0416,3.0767,2.9856,3.0276,91028183.0],["2013-11-04",3.0276,3.0697,2.971555709838867,2.9716,83229930.0],["2013-11-05",2.9716,2.9926,2.8875,2.9716,79643083.0],["2013-11-06",2.9716,3.0276,2.9225,2.9645,52325130.0],["2013-11-07",2.9645,3.0416,2.9505,2.9786,45528352.0],["2013-11-08",2.9786,3.0697,2.9645,3.0276,61119733.0],["2013-11-11",3.0276,3.0557,2.9505,3.0206,39654273.0],["2013-11-12",3.0206,3.0416,2.9645,3.0136,32081953.0],["2013-11-13",3.0136,3.013605833053589,2.8454,2.8594,64168498.0],["2013-11-14",2.8594,2.9155,2.8454,2.8734,40325574.0],["2013-11-15",2.8734,2.9505,2.8664,2.9365,48652791.0],["2013-11-18",2.9365,2.9926,2.9085,2.9856,52274877.0],["2013-11-19",2.9856,3.0136,2.9575,2.9716,28770119.0],["2013-11-20",2.9716,2.9926,2.9225,2.9786,34243776.0],["2013-11-21",2.9786,2.9785637855529785,2.9155,2.9365,30553845.0],["2013-11-22",2.9365,2.9505,2.8875,2.9295,24514181.0],["2013-11-25",2.9295,2.9505,2.8945,2.9155,23208163.0],["2013-11-26",2.9155,2.9575,2.9015,2.9365,19751475.0],["2013-11-27",2.9365,2.9435,2.9015,2.9225,21230821.0],["2013-11-28",2.9225,2.9786,2.922497034072876,2.9505,28727377.0],["2013-11-29",2.9505,2.9645,2.8945,2.9155,41354111.0],["2013-12-02",2.9155,2.9856,2.894463539123535,2.8945,70266723.0],["2013-12-03",2.8945,2.9645,2.8804,2.9435,36292947.0],["2013-12-04",2.9435,2.9996,2.9295,2.9786,53960200.0],["2013-12-05",2.9786,3.0136,2.9575,2.9575,32510227.0],["2013-12-06",2.9575,2.9996,2.9435,2.9856,27954223.0],["2013-12-09",2.9856,3.0066,2.9575,2.9716,32598937.0],["2013-12-10",2.9716,2.9926,2.9365,2.9435,29575582.0],["2013-12-11",2.9435,2.9575,2.8945,2.9085,43190196.0],["2013-12-12",2.9085,2.9225,2.8804,2.9085,29083134.0],["2013-12-13",2.9085,2.9295,2.8734,2.9155,28789288.0],["2013-12-16",2.9155,2.9225,2.8454,2.8664,44329443.0],["2013-12-17",2.8664,2.8804,2.8104,2.8454,29410262.0],["2013-12-18",2.8454,2.8524,2.7963,2.8454,30063561.0],["2013-12-19",2.8454,2.8594,2.7893,2.7963,28593541.0],["2013-12-20",2.7963,2.8104,2.7472872734069824,2.7473,29354730.0],["2013-12-23",2.7473,2.7613,2.6842,2.7193,46274784.0],["2013-12-24",2.7193,2.7823,2.7122,2.7403,35712658.0],["2013-12-25",2.7403,2.7613043785095215,2.7193,2.7613,17908278.0],["2013-12-26",2.7613,2.7683,2.6912,2.6982,26352845.0],["2013-12-27",2.6982,2.7403,2.6982,2.7193,25121751.0],["2013-12-30",2.7193,2.7613,2.6912,2.7052,40774925.0],["2013-12-31",2.7052,2.7683,2.6982,2.7543,34872706.0],["2014-01-02",2.7543,2.7963,2.7333,2.7613,31025967.0],["2014-01-03",2.7613,2.7683,2.7263,2.7543,19110165.0],["2014-01-06",2.7543,2.7613,2.6842,2.7052,41239585.0],["2014-01-07",2.7052,2.7403,2.6141,2.7193,45531132.0],["2014-01-08",2.7193,2.7683,2.6982,2.7613,27958216.0],["2014-01-09",2.7613,2.7963,2.7193,2.7263,26460506.0],["2014-01-10",2.7263,2.7963461875915527,2.7193,2.7963,41374943.0],["2014-01-13",2.7963,2.859421968460083,2.7823,2.8594,40258438.0],["2014-01-14",2.8594,2.8804,2.8384,2.8734,25528913.0],["2014-01-15",2.8734,2.8734383583068848,2.8104,2.8454,18486832.0],["2014-01-16",2.8454,2.8734,2.8034,2.8594,22808294.0],["2014-01-17",2.8594,2.8875,2.8454,2.8524,25179209.0],["2014-01-20",2.8524,2.8524129390716553,2.7683,2.7963,31455851.0],["2014-01-21",2.7963,2.8174,2.7823,2.7963,27936748.0],["2014-01-22",2.7963,2.8594,2.7893,2.8244,35516974.0],["2014-01-23",2.8244,2.9365,2.8243801593780518,2.9015,62330680.0],["2014-01-24",2.9015,2.9295,2.8524,2.8734,36582124.0],["2014-01-27",2.8734,2.8734383583068848,2.7963,2.8174,31589724.0],["2014-01-28",2.8174,2.8664,2.8104,2.8524,24672209.0],["2014-01-29",2.8524,2.9856,2.8524129390716553,2.9716,65228464.0],["2014-01-30",2.9716,3.0276,2.9365,2.9435,25332162.0],["2014-02-07",2.9435,2.9505,2.8664,2.9435,24239957.0],["2014-02-10",2.9435,2.9716,2.9155,2.9575,40761326.0],["2014-02-11",2.9575,2.9645,2.9225,2.9365,38104649.0],["2014-02-12",2.9365,2.9435,2.9015,2.9225,31585748.0],["2014-02-13",2.9225,2.9225,2.8734,2.8875,32488016.0],["2014-02-14",2.8875,2.9716,2.8664,2.9645,46704038.0],["2014-02-17",2.9645,2.9856,2.9365,2.9645,27371809.0],["2014-02-18",2.9645,2.9645473957061768,2.9225,2.9365,22898110.0],["2014-02-19",2.9365,2.9575,2.9085,2.9365,27736432.0],["2014-02-20",2.9365,3.0066,2.9295,2.9786,44176956.0],["2014-02-21",2.9786,3.0206,2.9365,2.9645,57351171.0],["2014-02-24",2.9645,2.9645473957061768,2.8734,2.8804,37743979.0],["2014-02-25",2.8804,2.9085,2.8174,2.8734,49069195.0],["2014-02-26",2.8734,2.8734383583068848,2.7823,2.8174,45314300.0],["2014-02-27",2.8174,2.8594,2.7893,2.8454,44454442.0],["2014-02-28",2.8454,2.8594,2.7823,2.8314,32296185.0],["2014-03-03",2.8314,2.9225,2.8244,2.9085,48978331.0],["2014-03-04",2.9085,2.9295,2.8524,2.9015,31398077.0],["2014-03-05",2.9015,2.9225,2.8734,2.8945,21338363.0],["2014-03-06",2.8945,2.9085,2.8244,2.8804,30334619.0],["2014-03-07",2.8804,2.8945,2.8594,2.8664,18818887.0],["2014-03-10",2.8664,2.8664302825927734,2.7963,2.8034,29514366.0],["2014-03-11",2.8034,2.8244,2.7893,2.8104,28641542.0],["2014-03-12",2.8104,2.8804,2.7753,2.8664,34126779.0],["2014-03-13",2.8664,3.0486,2.8664302825927734,2.9856,98085362.0],["2014-03-14",2.9856,2.9856,2.9155,2.9295,40524920.0],["2014-03-17",2.9295,2.9435,2.8875,2.9155,29661795.0],["2014-03-18",2.9155,2.9365,2.8734,2.9225,47260109.0],["2014-03-19",2.9225,2.9225,2.8875,2.9155,22762830.0],["2014-03-20",2.9155,2.9225,2.8734,2.8734,20653151.0],["2014-03-21",2.8734,2.9435,2.8594,2.9155,40231268.0],["2014-03-24",2.9155,2.9505,2.9015,2.9295,34165951.0],["2014-03-25",2.9295,3.2239,2.9225,3.0416,149619577.0],["2014-03-26",3.0416,3.1047,3.0136,3.0627,56341307.0],["2014-03-27",3.0627,3.1748,3.0416,3.1187,86896189.0],["2014-03-28",3.1187,3.1748,3.0206,3.0697,43708110.0],["2014-03-31",3.0697,3.315,3.0206,3.2239,100398347.0],["2014-04-01",3.2239,3.3009,3.2098,3.2168,48071174.0],["2014-04-02",3.2168,3.2869,3.1538,3.2028,52836117.0],["2014-04-03",3.2028,3.2239,3.1398,3.1538,36685168.0],["2014-04-04",3.1538,3.2659,3.1468,3.2519,51176085.0],["2014-04-08",3.2519,3.3851,3.2309,3.364,76328912.0],["2014-04-09",3.364,3.3991,3.315,3.336,34919664.0],["2014-04-10",3.336,3.4131,3.322,3.3851,42553134.0],["2014-04-11",3.3851,3.4902,3.3850502967834473,3.3991,64938387.0],["2014-04-14",3.3991,3.4271,3.35,3.3851,34278649.0],["2014-04-15",3.3851,3.3851,3.3009,3.308,56227537.0],["2014-04-16",3.308,3.3851,3.2939,3.357,36333416.0],["2014-04-17",3.357,3.378,3.2729,3.2869,32566450.0],["2014-04-18",3.2869,3.315,3.2239,3.2939,34167399.0],["2014-04-21",3.2939,3.301,3.2239,3.2449,23390951.0],["2014-04-22",3.2449,3.272916793823242,3.2309,3.2729,14813383.0],["2014-04-23",3.2729,3.343,3.2589,3.2799,23070235.0],["2014-04-24",3.2799,3.308,3.2239,3.2309,20375694.0],["2014-04-25",3.2309,3.3009,3.2308661937713623,3.2519,19678042.0],["2014-04-28",3.2519,3.315,3.2098,3.2098,41131421.0],["2014-04-29",3.2098,3.2589,3.1958,3.2379,17585897.0],["2014-04-30",3.2379,3.3851,3.2378740310668945,3.378,40761889.0],["2014-05-05",3.378,3.3921,3.343,3.371,26377839.0],["2014-05-06",3.371,3.3991,3.329,3.371,27925639.0],["2014-05-07",3.371,3.3710336685180664,3.315,3.336,24107601.0],["2014-05-08",3.336,3.371,3.315,3.322,15169678.0],["2014-05-09",3.322,3.35,3.1678,3.2239,43109056.0],["2014-05-12",3.2239,3.2799,3.2168,3.2589,22253291.0],["2014-05-13",3.2589,3.308,3.2519,3.2939,18426548.0],["2014-05-14",3.2939,3.3009,3.2239,3.2519,28471089.0],["2014-05-15",3.2519,3.2589,3.2168,3.2379,16495533.0],["2014-05-16",3.2379,3.3009,3.2309,3.2869,28101806.0],["2014-05-19",3.2869,3.286933183670044,3.2239,3.2659,21863271.0],["2014-05-20",3.2659,3.3851,3.2659075260162354,3.343,29123517.0],["2014-05-21",3.343,3.4271,3.301,3.4201,46912842.0],["2014-05-22",3.4201,3.4411,3.3991,3.4061,19887886.0],["2014-05-23",3.4061,3.4832,3.3921,3.4832,30204608.0],["2014-05-26",3.4832,3.5182,3.4411,3.4692,28384984.0],["2014-05-27",3.4692,3.5603,3.4551,3.5392,37401017.0],["2014-05-28",3.5392,3.5673,3.5182,3.5533,17514276.0],["2014-05-29",3.5533,3.5673,3.4761598110198975,3.4762,29599300.0],["2014-05-30",3.4762,3.5392,3.4761598110198975,3.4902,22486003.0],["2014-06-03",3.4902,3.6163,3.4901764392852783,3.5883,34792458.0],["2014-06-04",3.5883,3.6093,3.5322,3.6023,19197154.0],["2014-06-05",3.6023,3.6163,3.5533,3.5953,16271468.0],["2014-06-06",3.5953,3.6233,3.5392,3.5813,18055232.0],["2014-06-09",3.5813,3.5883,3.5462,3.5533,19647899.0],["2014-06-10",3.5533,3.6163268089294434,3.5112,3.6163,29020217.0],["2014-06-11",3.6163,3.7074,3.5883,3.6934,41854636.0],["2014-06-12",3.6934,3.7425,3.6724,3.7074,27694926.0],["2014-06-13",3.7074,3.7425,3.6654,3.6864,18672887.0],["2014-06-16",3.6864,3.7004,3.6303,3.6864,37362267.0],["2014-06-17",3.6864,3.6934,3.6163,3.6233,26605911.0],["2014-06-18",3.6233,3.6374,3.5953,3.6163,22234239.0],["2014-06-19",3.6163,3.6233,3.5533,3.5743,23382425.0],["2014-06-20",3.5743,3.6093,3.5182,3.5392,44444591.0],["2014-06-23",3.5392,3.5813,3.5322,3.5603,29315265.0],["2014-06-24",3.5603,3.6093,3.5392,3.6023,19121292.0],["2014-06-25",3.6023,3.6093,3.5533,3.5813,14665086.0],["2014-06-26",3.5813,3.6723,3.5812857151031494,3.6579,16533069.0],["2014-06-27",3.6579,3.7228,3.6362,3.6867,19245510.0],["2014-06-30",3.6867,3.7011,3.6651,3.6795,18574851.0],["2014-07-01",3.6795,3.7156,3.6723,3.7011,18918270.0],["2014-07-02",3.7011,3.7805,3.701143980026245,3.7516,31215513.0],["2014-07-03",3.7516,3.7949,3.7516,3.7877,22316237.0],["2014-07-04",3.7877,3.7949,3.7516,3.7733,13188569.0],["2014-07-07",3.7733,3.7877,3.7372,3.7516,18154397.0],["2014-07-08",3.7516,3.8382,3.7156,3.8238,28533499.0],["2014-07-09",3.8238,3.8382,3.7949,3.8238,21654446.0],["2014-07-10",3.8238,3.8671,3.7661,3.7949,30740081.0],["2014-07-11",3.7949,3.8599,3.7733,3.8527,26540803.0],["2014-07-16",3.8527,4.1629,3.8526525497436523,4.1052,139083308.0],["2014-07-17",4.1052,4.105166435241699,3.8887,3.9537,61715775.0],["2014-07-18",3.9537,4.0691,3.8815,3.9392,63604819.0],["2014-07-21",3.9392,4.0186,3.8887,3.9753,38268673.0],["2014-07-22",3.9753,4.0619,3.9537,4.0258,40080870.0],["2014-07-23",4.0258,4.0547,3.9753,3.9897,27941362.0],["2014-07-24",3.9897,4.0619,3.9681,4.0547,41305459.0],["2014-07-25",4.0547,4.0691,4.0042,4.033,19050391.0],["2014-07-28",4.033,4.0691,3.9681,4.0258,60310940.0],["2014-07-29",4.0258,4.02580451965332,3.9537,3.9753,51119030.0],["2014-07-30",3.9753,3.9825,3.9248,3.9392,39677642.0],["2014-07-31",3.9392,3.9681,3.8887,3.9392,36204288.0],["2014-08-01",3.9392,3.9897,3.9248,3.9753,35362696.0],["2014-08-04",3.9753,3.9969,3.9032,3.9537,57199240.0],["2014-08-05",3.9537,3.9537,3.9032,3.9392,32553592.0],["2014-08-06",3.9392,3.9753029346466064,3.9176,3.9753,27807021.0],["2014-08-07",3.9753,4.0042,3.9608726501464844,3.9609,30611093.0],["2014-08-08",3.9609,3.9825,3.9464,3.9609,17366220.0],["2014-08-11",3.9609,3.9825,3.9464,3.9753,28452726.0],["2014-08-12",3.9753,4.134,3.9681,4.098,50795970.0],["2014-08-13",4.098,4.1196,4.0402,4.1052,28237308.0],["2014-08-14",4.1052,4.1124,4.0402,4.0475,24578344.0],["2014-08-15",4.0475,4.098,4.0186,4.0258,23210673.0],["2014-08-18",4.0258,4.0691,4.0114,4.033,28935018.0],["2014-08-19",4.033,4.0474,3.9969,4.0258,18707110.0],["2014-08-20",4.0258,4.02580451965332,3.9897,4.0114,17409970.0],["2014-08-21",4.0114,4.0114,3.9753,4.0042,22511516.0],["2014-08-22",4.0042,4.134,3.9897,4.1124,44980232.0],["2014-08-25",4.1124,4.2495,4.112381458282471,4.235,62199271.0],["2014-08-26",4.235,4.2927,4.1629,4.1845,41856013.0],["2014-08-27",4.1845,4.2855,4.1557,4.2711,32461675.0],["2014-08-28",4.2711,4.3144,4.1773,4.199,31106005.0],["2014-08-29",4.199,4.2639,4.1845,4.235,18075583.0],["2014-09-01",4.235,4.336,4.235,4.3144,46778236.0],["2014-09-02",4.3144,4.4515,4.314392566680908,4.4515,62920767.0],["2014-09-03",4.4515,4.5164,4.3938,4.4443,47794103.0],["2014-09-04",4.4443,4.5453,4.4082,4.5308,36477763.0],["2014-09-05",4.5308,4.6679,4.530834674835205,4.6318,54873717.0],["2014-09-09",4.6318,4.6968,4.6318,4.6535,41534686.0],["2014-09-10",4.6535,4.8339,4.5813,4.8266,55360951.0],["2014-09-11",4.8266,4.8988,4.6679,4.6896,77675081.0],["2014-09-12",4.6896,4.7906,4.6391,4.7617,49069582.0],["2014-09-15",4.7617,4.761704921722412,4.6679,4.7112,38584645.0],["2014-09-16",4.7112,4.711202144622803,4.502,4.538,74954982.0],["2014-09-17",4.538,4.6246,4.5092,4.5813,34782404.0],["2014-09-18",4.5813,4.7689,4.5741,4.704,50123684.0],["2014-09-19",4.704,4.7978,4.703987121582031,4.7906,45057666.0],["2014-09-22",4.7906,4.8699,4.7184,4.7689,40966458.0],["2014-09-23",4.7689,4.768918991088867,4.704,4.7401,33173017.0],["2014-09-24",4.7401,4.7761,4.6391,4.7401,41254885.0],["2014-09-25",4.7401,4.7978,4.6751,4.6968,41981126.0],["2014-09-26",4.6968,4.7473,4.6463,4.704,33348824.0],["2014-09-29",4.704,4.9637,4.703987121582031,4.9493,68678438.0],["2014-09-30",4.9493,5.0359,4.9132,4.9998,43430457.0],["2014-10-08",4.9998,5.0719,4.9781,4.9998,43739385.0],["2014-10-09",4.9998,5.0214,4.9132,4.9276,36580869.0],["2014-10-10",4.9276,4.9998,4.7689,4.8122,66454866.0],["2014-10-13",4.8122,4.81220817565918,4.704,4.7833,48196989.0],["2014-10-14",4.7833,4.8194,4.6896,4.704,39096930.0],["2014-10-15",4.704,4.7617,4.6463,4.7545,42002854.0],["2014-10-16",4.7545,4.7617,4.6535,4.6607,34431039.0],["2014-10-17",4.6607,4.7401,4.6318,4.6968,38495144.0],["2014-10-20",4.6968,4.7473,4.6535,4.7401,31655772.0],["2014-10-21",4.7401,4.8916,4.7112,4.8339,46580278.0],["2014-10-22",4.8339,4.8699,4.7473,4.7833,25702118.0],["2014-10-23",4.7833,4.8844,4.7328,4.7545,42001906.0],["2014-10-24",4.7545,4.7833,4.7328,4.7761,19313986.0],["2014-10-27",4.7761,4.7906,4.603,4.6318,39252121.0],["2014-10-28",4.6318,4.7689,4.63184118270874,4.7617,32293812.0],["2014-10-29",4.7617,4.9565,4.761704921722412,4.9132,62978845.0],["2014-10-30",4.9132,5.375,4.8844,5.3028,127859729.0],["2014-10-31",5.3028,5.3172,5.1513,5.2595,80361307.0],["2014-11-03",5.2595,5.3894,5.1874,5.2451,57682993.0],["2014-11-04",5.2451,5.2956,5.1802,5.1874,56629449.0],["2014-11-05",5.1874,5.3677,5.1729,5.1874,45430701.0],["2014-11-06",5.1874,5.2162,5.0503,5.1297,46590210.0],["2014-11-07",5.1297,5.2451,5.0792,5.1152,51318830.0],["2014-11-10",5.1152,5.3533,5.115225791931152,5.31,67844711.0],["2014-11-11",5.31,5.3389,5.1224,5.1874,71227787.0],["2014-11-12",5.1874,5.2451,5.1513,5.2234,23445401.0],["2014-11-13",5.2234,5.2739,5.1513,5.209,37200740.0],["2014-11-14",5.209,5.2162,5.1152,5.1297,33776469.0],["2014-11-17",5.1297,5.3389,5.129654884338379,5.1657,64114109.0],["2014-11-18",5.1657,5.2307,5.1441,5.1802,47928314.0],["2014-11-19",5.1802,5.1946,5.1441,5.1729,27261739.0],["2014-11-20",5.1729,5.1802,5.108,5.1297,23674151.0],["2014-11-21",5.1297,5.1441,5.0286,5.108,61073300.0],["2014-11-24",5.108,5.3317,5.108010292053223,5.2884,92624400.0],["2014-11-25",5.2884,5.3677,5.2162,5.31,64980248.0],["2014-11-26",5.31,5.4687,5.310022830963135,5.4471,85020543.0],["2014-11-27",5.4471,5.5192,5.3605,5.3822,74154334.0],["2014-11-28",5.3822,5.3894,5.2162,5.2667,87530405.0],["2014-12-01",5.2667,5.3172,5.1946,5.2595,71308951.0],["2014-12-02",5.2595,5.3389,5.2234,5.3245,92588577.0],["2014-12-03",5.3245,5.5409,5.2739,5.4399,130506792.0],["2014-12-04",5.4399,5.613,5.4327,5.6058,91158206.0],["2014-12-05",5.6058,5.8151,5.4543,5.6275,137135886.0],["2014-12-08",5.6275,6.1109,5.627469539642334,6.0604,167748632.0],["2014-12-09",6.0604,6.587,5.7718,5.9233,243531685.0],["2014-12-10",5.9233,6.385,5.8872,6.3201,148404102.0],["2014-12-11",6.3201,6.7746,6.3057,6.4788,140835907.0],["2014-12-12",6.4788,6.5942,6.2768,6.3778,93120573.0],["2014-12-15",6.3778,6.5149,6.2119,6.486,80876482.0],["2014-12-16",6.486,6.5293,6.385,6.486,86238548.0],["2014-12-17",6.486,6.6375,6.3489,6.4644,107280665.0],["2014-12-18",6.4644,6.6087,6.3922,6.5221,93015190.0],["2014-12-19",6.5221,7.0343,6.4932,6.9983,167429069.0],["2014-12-22",6.9983,7.6981,6.998262882232666,7.6981,361651866.0],["2014-12-23",7.6981,7.8785,7.0055,7.2508,189836290.0],["2014-12-24",7.2508,7.5466,6.9117,7.0343,185829561.0],["2014-12-25",7.0343,7.3374,6.8251,7.3157,119731117.0],["2014-12-26",7.3157,7.4816,7.1786,7.3662,128545320.0],["2014-12-29",7.3662,8.0444,7.366213321685791,7.7342,198704731.0],["2014-12-30",7.7342,7.8568,7.3806,7.5394,139104184.0],["2014-12-31",7.5394,8.2969,7.539367198944092,8.2536,403542301.0],["2015-01-05",8.2536,9.0761,8.253623008728027,9.0689,545956061.0],["2015-01-06",9.0689,9.068883895874023,8.6576,8.8813,308391343.0],["2015-01-07",8.8813,8.881300926208496,8.6721,8.8308,224474441.0],["2015-01-08",8.8308,8.8308,8.4051,8.4628,178113453.0],["2015-01-09",8.4628,8.636,8.1093,8.2464,267349530.0],["2015-01-12",8.2464,8.246406555175781,7.6981,7.8063,207648849.0],["2015-01-13",7.8063,8.0011,7.7197,7.9001,111382258.0],["2015-01-14",7.9001,8.0444,7.6692,7.7847,98655087.0],["2015-01-15",7.7847,8.0733,7.7197,8.066,125622970.0],["2015-01-16",8.066,8.4123,8.0660400390625,8.1526,174310984.0],["2015-01-19",8.1526,8.152616500854492,7.3373541831970215,7.3374,206859794.0],["2015-01-20",7.3374,7.5827,7.3013,7.4456,152716272.0],["2015-01-21",7.4456,7.9073,7.3734,7.864,210848717.0],["2015-01-22",7.864,7.8712,7.7053,7.763,130440016.0],["2015-01-23",7.763,7.9217,7.7053,7.7919,130178828.0],["2015-01-26",7.7919,7.9001,7.7269,7.8857,114185576.0],["2015-01-27",7.8857,7.885672569274902,7.4528,7.6476,168659266.0],["2015-01-28",7.6476,7.647587776184082,7.4456,7.4816,101033736.0],["2015-01-29",7.4816,7.7269,7.3157,7.6043,137868951.0],["2015-01-30",7.6043,7.7558,7.3662,7.3806,113188092.0],["2015-02-02",7.3806,7.380642890930176,6.8612,6.9045,160313479.0],["2015-02-03",6.9045,7.0848,6.854,7.0632,93815130.0],["2015-02-04",7.0632,7.1858,6.9983,7.0127,76729161.0],["2015-02-05",7.0127,7.1786,6.8035,6.8107,109653959.0],["2015-02-06",6.8107,6.810680866241455,6.5004,6.688,130285318.0],["2015-02-09",6.688,6.8323,6.5726,6.6808,81930391.0],["2015-02-10",6.6808,6.9045,6.6375,6.9045,73933215.0],["2015-02-11",6.9045,7.0127,6.8756,6.9117,56145579.0],["2015-02-12",6.9117,6.9838,6.7674,6.89,58133158.0],["2015-02-13",6.89,7.1498,6.89004373550415,7.0416,96296701.0],["2015-02-16",7.0416,7.0848,6.991,7.0271,58501952.0],["2015-02-17",7.0271,7.0776,7.0127,7.0343,54432773.0],["2015-02-25",7.0343,7.6692,7.034337520599365,7.4528,179047325.0],["2015-02-26",7.4528,7.6187,7.4456,7.6043,120110009.0],["2015-02-27",7.6043,7.6476,7.4744,7.5394,92243885.0],["2015-03-02",7.5394,7.669230937957764,7.4672,7.6692,138010039.0],["2015-03-03",7.6692,7.669230937957764,7.3662,7.3951,113153523.0],["2015-03-04",7.3951,7.5177,7.2724,7.3662,84015857.0],["2015-03-05",7.3662,7.366213321685791,7.0343,7.1065,129323747.0],["2015-03-06",7.1065,7.2219,7.0271,7.1065,75542818.0],["2015-03-09",7.1065,7.2147,6.9405,7.2003,77515266.0],["2015-03-10",7.2003,7.3157,7.1426,7.2291,73669200.0],["2015-03-11",7.2291,7.3374,7.1281,7.157,71956903.0],["2015-03-12",7.157,7.2869,7.0921,7.2796,84481687.0],["2015-03-13",7.2796,7.3951,7.2724,7.359,92845472.0],["2015-03-16",7.359,7.4889,7.3446,7.4744,118421159.0],["2015-03-17",7.4744,7.7414,7.4456,7.6404,190602234.0],["2015-03-18",7.6404,7.7558,7.6115,7.7414,175315696.0],["2015-03-19",7.7414,7.9217,7.6404,7.8568,209736795.0],["2015-03-20",7.8568,8.1238,7.763,7.9073,199731359.0],["2015-03-23",7.9073,8.1165,7.907315731048584,8.0588,228556401.0],["2015-03-24",8.0588,8.131,7.6764,7.8568,229670474.0],["2015-03-25",7.8568,7.856813430786133,7.5827,7.6404,170208518.0],["2015-03-26",7.6404,7.9795,7.640371799468994,7.7919,179165561.0],["2015-03-27",7.7919,7.791882038116455,7.6548,7.7125,114999064.0],["2015-03-30",7.7125,7.9939,7.7053,7.965,213614592.0],["2015-03-31",7.965,8.0805,7.7197,7.7919,194376109.0],["2015-04-01",7.7919,7.965,7.7342,7.8929,159847637.0],["2015-04-02",7.8929,7.9362,7.662,7.7702,236796012.0],["2015-04-03",7.7702,7.9217,7.7342,7.8424,239169904.0],["2015-04-07",7.8424,8.066,7.8063,8.03,367765263.0],["2015-04-08",8.03,8.1093,7.7702,7.9001,310501208.0],["2015-04-09",7.9001,8.2969,7.6115,8.2681,583328116.0],["2015-04-10",8.2681,8.5278,8.066,8.2608,471255296.0],["2015-04-13",8.2608,8.3618,8.1526,8.3113,327333464.0],["2015-04-14",8.3113,8.9318,8.2248,8.7298,479967987.0],["2015-04-15",8.7298,8.729792594909668,8.2536,8.2969,322166080.0],["2015-04-16",8.2969,8.5422,8.1743,8.4989,262190065.0],["2015-04-17",8.4989,9.0184,8.498920440673828,8.7659,474981741.0],["2015-04-20",8.7659,9.2781,8.4123,8.8813,579291110.0],["2015-04-21",8.8813,9.0833,8.6793,9.0545,369691772.0],["2015-04-22",9.0545,9.7326,9.04,9.5306,522348227.0],["2015-04-23",9.5306,9.6677,9.2565,9.3719,372909863.0],["2015-04-24",9.3719,9.371901512145996,8.8741,9.004,329138387.0],["2015-04-27",9.004,9.3791,9.003950119018555,9.307,347862473.0],["2015-04-28",9.307,9.6172,8.939,9.0617,397484922.0],["2015-04-29",9.0617,9.06166934967041,8.6649,8.8741,244297038.0],["2015-04-30",8.8741,9.4585,8.8164,9.0905,320199202.0],["2015-05-04",9.0905,9.9996,8.8741,9.9996,595818671.0],["2015-05-05",9.9996,10.6345,9.1699,9.2132,600939554.0],["2015-05-06",9.2132,9.4224,8.6216,8.8308,341613301.0],["2015-05-07",8.8308,8.830798149108887,8.0877,8.1598,265849615.0],["2015-05-08",8.1598,8.4773,8.0228,8.3546,204781484.0],["2015-05-11",8.3546,8.6432,8.2464,8.5927,245655822.0],["2015-05-12",8.5927,8.9895,8.4701,8.8885,316071518.0],["2015-05-13",8.8885,8.88851547241211,8.4196,8.4773,254737277.0],["2015-05-14",8.4773,8.6576,8.3258,8.4484,190471324.0],["2015-05-15",8.4484,8.448418617248535,8.0949,8.131,199163031.0],["2015-05-18",8.131,8.2897,8.0877,8.1454,160303791.0],["2015-05-19",8.1454,8.4412,8.145401000976562,8.4268,197551299.0],["2015-05-20",8.4268,8.5206,8.3691,8.4123,222139428.0],["2015-05-21",8.4123,8.6504,8.232,8.5855,255100560.0],["2015-05-22",8.5855,8.7947,8.5278,8.7803,287173334.0],["2015-05-25",8.7803,9.0617,8.7659,9.0328,309069359.0],["2015-05-26",9.0328,9.1699,8.8813,9.105,339854801.0],["2015-05-27",9.105,9.1338,8.8669,8.9679,283935592.0],["2015-05-28",8.9679,9.1555,8.2969,8.3186,376691820.0],["2015-05-29",8.3186,8.4556,7.8496,8.0516,265451431.0],["2015-06-01",8.0516,8.5133,8.05160903930664,8.5061,219967101.0],["2015-06-02",8.5061,8.6937,8.3835,8.6793,235884874.0],["2015-06-03",8.6793,8.7731,8.3763,8.5494,207979893.0],["2015-06-04",8.5494,8.7081,7.9434,8.5999,201427975.0],["2015-06-05",8.5999,9.3791,8.599926948547363,9.2493,541002456.0],["2015-06-08",9.2493,9.7038,9.249251365661621,9.5306,513163797.0],["2015-06-09",9.5306,9.6244,9.2348,9.4296,338703934.0],["2015-06-10",9.4296,9.429618835449219,9.1627,9.2709,241984649.0],["2015-06-11",9.2709,9.2709,8.9895,9.1338,232359804.0],["2015-06-12",9.1338,9.6533,9.0905,9.5956,398300771.0],["2015-06-15",9.5956,9.9491,9.5234,9.6461,422653695.0],["2015-06-16",9.6461,9.646060943603516,8.9318,9.04,258224462.0],["2015-06-17",9.04,9.9419,8.9823,9.9419,431258004.0],["2015-06-18",9.9419,10.6056,9.7399,9.7687,702873981.0],["2015-06-19",9.7687,10.3026,9.2132,9.9419,497110165.0],["2015-06-23",9.9419,10.9375,9.711,10.9375,789122346.0],["2015-06-29",10.9375,10.937492370605469,9.392,10.9365,497110165.0],["2015-09-18",10.9365,10.936505317687988,9.84065055847168,9.8407,3891300.0],["2015-09-21",9.8407,9.84065055847168,8.8551,8.8551,4211800.0],["2015-09-22",8.8551,8.855113983154297,7.9725,7.9725,10746100.0],["2015-09-23",7.9725,7.9725422859191895,7.1782,7.1782,137656600.0],["2015-09-24",7.1782,7.215,6.7811,6.9576,729577628.0],["2015-09-25",6.9576,7.1047,6.6193,6.6634,411271331.0],["2015-09-28",6.6634,6.7002,6.3619,6.5825,228816402.0],["2015-09-29",6.5825,6.7737,6.428,6.5384,184846289.0],["2015-09-30",6.5384,6.6487,6.4354,6.5016,137848275.0],["2015-10-08",6.5016,6.8031,6.501594066619873,6.7222,217815638.0],["2015-10-09",6.7222,6.722237586975098,6.5899,6.6634,179657654.0],["2015-10-12",6.6634,6.9355,6.6634,6.8693,303735115.0],["2015-10-13",6.8693,6.869332313537598,6.7737,6.8031,174596028.0],["2015-10-14",6.8031,6.8178,6.634,6.6487,162840959.0],["2015-10-15",6.6487,6.9355,6.6193,6.8767,235728466.0],["2015-10-16",6.8767,7.0753,6.7737,6.9208,287747361.0],["2015-10-19",6.9208,7.2297,6.8399,7.1415,315437542.0],["2015-10-20",7.1415,7.141456127166748,6.9429,7.0532,199105434.0],["2015-10-21",7.0532,7.1267,6.6193,6.6634,252586681.0],["2015-10-22",6.6634,6.8178,6.5899,6.7737,170676199.0],["2015-10-23",6.7737,6.773720741271973,6.656,6.7443,176577494.0],["2015-10-26",6.7443,7.0532,6.7443013191223145,6.8914,240243566.0],["2015-10-27",6.8914,6.891396522521973,6.6413,6.7737,144177512.0],["2015-10-28",6.7737,6.773720741271973,6.6266,6.6487,132003988.0],["2015-10-29",6.6487,6.7443,6.648690223693848,6.6781,94061143.0],["2015-10-30",6.6781,6.6781086921691895,6.4942,6.5751,136640127.0],["2015-11-02",6.5751,6.5972,6.4354,6.4428,99832721.0],["2015-11-03",6.4428,6.509,6.3471,6.3766,92394761.0],["2015-11-04",6.3766,6.656,6.3765645027160645,6.634,165951496.0],["2015-11-05",6.634,6.9502,6.5751,6.7811,342120333.0],["2015-11-06",6.7811,6.862,6.7075,6.8473,222318877.0],["2015-11-09",6.8473,7.0753,6.847266674041748,6.9649,289385302.0],["2015-11-10",6.9649,7.0017,6.8399,6.8693,166565391.0],["2015-11-11",6.8693,6.9135,6.7737,6.8326,127514722.0],["2015-11-12",6.8326,6.8546,6.7149,6.7443,137927173.0],["2015-11-13",6.7443,6.9723,6.7149,6.7664,205660585.0],["2015-11-16",6.7664,6.7663655281066895,6.6193,6.7222,108312842.0],["2015-11-17",6.7222,6.8767,6.7002,6.7222,157238229.0],["2015-11-18",6.7222,6.7884,6.634,6.656,100375520.0],["2015-11-19",6.656,6.6928,6.5899,6.6855,115796329.0],["2015-11-20",6.6855,6.7443,6.6193,6.6928,128269680.0],["2015-11-23",6.6928,6.7149,6.6119,6.6266,109784246.0],["2015-11-24",6.6266,6.6487,6.5531,6.6119,85804673.0],["2015-11-25",6.6119,6.6413,6.5531,6.6193,89113595.0],["2015-11-26",6.6193,6.6634,6.5751,6.5825,87577437.0],["2015-11-27",6.5825,6.5825,6.2883,6.3324,155923500.0],["2015-11-30",6.3324,6.4648,6.2221,6.4207,111064636.0],["2015-12-01",6.4207,6.5016,6.3692,6.5016,91329936.0],["2015-12-02",6.5016,6.7884,6.4207,6.759,253082726.0],["2015-12-03",6.759,6.8473,6.7075,6.759,155409771.0],["2015-12-04",6.759,6.759010314941406,6.5899,6.6046,102022227.0],["2015-12-07",6.6046,6.6266,6.4869,6.5237,90671288.0],["2015-12-08",6.5237,6.531,6.3619,6.3766,94843488.0],["2015-12-09",6.3766,6.428,6.3619,6.3913,48568500.0],["2015-12-10",6.3913,6.391272068023682,6.2957,6.3177,70795742.0],["2015-12-11",6.3177,6.3324,6.2221,6.2515,75680404.0],["2015-12-14",6.2515,6.4575,6.1927,6.406,88181310.0],["2015-12-15",6.406,6.406,6.281,6.3104,69058807.0],["2015-12-16",6.3104,6.3324,6.2589,6.2736,58745196.0],["2015-12-17",6.2736,6.4428,6.273597717285156,6.3913,106713544.0],["2015-12-18",6.3913,6.4354,6.3471,6.3913,69679089.0],["2015-12-21",6.3913,6.6487,6.3545,6.5384,169642354.0],["2015-12-22",6.5384,6.5384,6.4354,6.4795,89013457.0],["2015-12-23",6.4795,6.6119,6.4722,6.4942,105139422.0],["2015-12-24",6.4942,6.6046,6.3986,6.4428,92310139.0],["2015-12-25",6.4428,6.4795,6.3839,6.4133,53689351.0],["2015-12-28",6.4133,6.4648,6.2589,6.281,88293839.0],["2015-12-29",6.281,6.2809529304504395,6.1265,6.2368,96399862.0],["2015-12-30",6.2368,6.2442,6.1339,6.1633,91047245.0],["2015-12-31",6.1633,6.1853,6.1118,6.1412,65726249.0],["2016-01-04",6.1412,6.1633,5.6632,5.7293,83771120.0],["2016-01-05",5.7293,5.8397,5.5896,5.7073,105009514.0],["2016-01-06",5.7073,5.832313060760498,5.707282066345215,5.8323,77344658.0],["2016-01-07",5.8323,5.832313060760498,5.4131,5.4719,23965500.0],["2016-01-08",5.4719,5.6852,5.3984,5.5528,123400709.0],["2016-01-11",5.5528,5.552833080291748,5.1557,5.1998,117536984.0],["2016-01-12",5.1998,5.2807,5.1777,5.2439,78724687.0],["2016-01-13",5.2439,5.3322,5.1483,5.1557,69031915.0],["2016-01-14",5.1557,5.2513,5.0233,5.2292,58408111.0],["2016-01-15",5.2292,5.391,5.1336,5.163,77696279.0],["2016-01-18",5.163,5.2072,5.038,5.1189,85474954.0],["2016-01-19",5.1189,5.2881,5.0968,5.2586,85498730.0],["2016-01-20",5.2586,5.3616,5.1336,5.2513,111635039.0],["2016-01-21",5.2513,5.251287460327148,5.0748,5.0821,67296511.0],["2016-01-22",5.0821,5.141,5.0086,5.0895,47153345.0],["2016-01-25",5.0895,5.1557,5.0601,5.0968,31851322.0],["2016-01-26",5.0968,5.096837997436523,4.6629,4.685,103608839.0],["2016-01-27",4.685,4.7806,4.479,4.582,116769691.0],["2016-01-28",4.582,4.6041,4.3614,4.3981,70845612.0],["2016-01-29",4.3981,4.582,4.398137092590332,4.5526,90245503.0],["2016-02-01",4.5526,4.6188,4.457,4.5232,48714591.0],["2016-02-02",4.5232,4.6114,4.5085,4.5894,54230640.0],["2016-02-03",4.5894,4.589360237121582,4.4643,4.5305,38517317.0],["2016-02-04",4.5305,4.6114,4.53052282333374,4.5747,42053658.0],["2016-02-05",4.5747,4.5967,4.5085,4.5158,29437550.0],["2016-02-15",4.5158,4.51581335067749,4.3834,4.4496,38515260.0],["2016-02-16",4.4496,4.6188,4.449620723724365,4.6114,56352394.0],["2016-02-17",4.6114,4.6629,4.5894,4.6556,58707585.0],["2016-02-18",4.6556,4.8026,4.655553817749023,4.707,98703359.0],["2016-02-19",4.707,4.7217,4.6188,4.6482,53364586.0],["2016-02-22",4.6482,4.7953,4.64819860458374,4.7659,64447715.0],["2016-02-23",4.7659,4.8983,4.6997,4.7659,87712299.0],["2016-02-24",4.7659,5.1042,4.7365,5.0306,176485975.0],["2016-02-25",5.0306,5.030645847320557,4.5967,4.6335,119146110.0],["2016-02-26",4.6335,4.7512,4.5599,4.6923,79784415.0],["2016-02-29",4.6923,4.692327499389648,4.4128,4.5158,73598136.0],["2016-03-01",4.5158,4.5967,4.4643,4.5894,47531324.0],["2016-03-02",4.5894,4.8174,4.5747,4.81,89858275.0],["2016-03-03",4.81,4.8321,4.7512,4.8026,75845331.0],["2016-03-04",4.8026,4.8909,4.7438,4.8468,93368286.0],["2016-03-07",4.8468,4.9571,4.8026,4.8615,59576307.0],["2016-03-08",4.8615,4.861486434936523,4.6556,4.8321,56681678.0],["2016-03-09",4.8321,4.832067489624023,4.6703,4.7365,48927120.0],["2016-03-10",4.7365,4.7659,4.6261,4.6408,30163629.0],["2016-03-11",4.6408,4.6776,4.6041,4.6408,25031544.0],["2016-03-14",4.6408,4.7732,4.640844821929932,4.7291,48266027.0],["2016-03-15",4.7291,4.7732,4.685,4.7585,42921809.0],["2016-03-16",4.7585,4.8468,4.7512,4.8247,81912584.0],["2016-03-17",4.8247,4.8836,4.81,4.8762,92425073.0],["2016-03-18",4.8762,5.038,4.876196384429932,4.935,122334786.0],["2016-03-21",4.935,5.0674,4.935033798217773,5.0527,104961685.0],["2016-03-22",5.0527,5.1851,4.9939,5.0748,76813899.0],["2016-03-23",5.0748,5.1189,4.9939,5.0233,59491105.0],["2016-03-24",5.0233,5.023291110992432,4.89825963973999,4.8983,47596941.0],["2016-03-25",4.8983,4.9792,4.89825963973999,4.9571,40248866.0],["2016-03-28",4.9571,5.0306,4.8836,4.8983,45169360.0],["2016-03-29",4.8983,5.0012,4.8836,4.913,56090942.0],["2016-03-30",4.913,5.0968,4.912969589233398,5.0674,61725095.0],["2016-03-31",5.0674,5.1557,5.0527,5.0748,59633872.0],["2016-04-01",5.0748,5.0895,4.9497,5.0527,46542190.0],["2016-04-05",5.0527,5.163,5.0159,5.1189,68555990.0],["2016-04-06",5.1189,5.118903160095215,5.0527,5.0748,34506567.0],["2016-04-07",5.0748,5.1042,4.9718,5.0012,46440031.0],["2016-04-08",5.0012,5.0086,4.8762,4.913,55665986.0],["2016-04-11",4.913,5.0159,4.912969589233398,4.9571,49253782.0],["2016-04-12",4.9571,5.0086,4.9277,4.9497,37183496.0],["2016-04-13",4.9497,5.0968,4.949743270874023,5.038,73764827.0],["2016-04-14",5.038,5.0895,5.0233,5.0527,42808332.0],["2016-04-15",5.0527,5.0821,5.0086,5.0233,31656428.0],["2016-04-18",5.0233,5.023291110992432,4.8688,4.8909,72971469.0],["2016-04-19",4.8909,4.9203,4.8468,4.8762,43375606.0],["2016-04-20",4.8762,4.8983,4.6335,4.7512,83553637.0],["2016-04-21",4.7512,4.751165390014648,4.6703,4.6776,34772881.0],["2016-04-22",4.6776,4.7512,4.6703,4.6997,25482048.0],["2016-04-25",4.6997,4.7144,4.6482,4.6997,29353173.0],["2016-04-26",4.6997,4.707,4.6703,4.6997,20064809.0],["2016-04-27",4.6997,4.7438,4.6776,4.6997,22723606.0],["2016-04-28",4.6997,4.7512,4.685,4.7365,32605413.0],["2016-04-29",4.7365,4.8541,4.7144,4.81,42005615.0],["2016-05-03",4.81,4.8983,4.81,4.8615,36923726.0],["2016-05-04",4.8615,4.8688,4.8247,4.8394,25616287.0],["2016-05-05",4.8394,4.839422225952148,4.7879,4.8321,18443993.0],["2016-05-06",4.8321,4.9056,4.751165390014648,4.7512,46169301.0],["2016-05-09",4.7512,4.7879,4.6408,4.6482,43343620.0],["2016-05-10",4.6482,4.7217,4.6261,4.6923,30868824.0],["2016-05-11",4.6923,4.8836,4.6923,4.8394,63205414.0],["2016-05-12",4.8394,5.0968,4.7512,4.9792,153259968.0],["2016-05-13",4.9792,4.9792,4.8688,4.8909,55224212.0],["2016-05-16",4.8909,4.8983,4.8026,4.8541,43423997.0],["2016-05-17",4.8541,4.8836,4.7659,4.7879,44519054.0],["2016-05-18",4.7879,4.81,4.707,4.7512,43105112.0],["2016-05-19",4.7512,4.81,4.7365,4.7512,20769864.0],["2016-05-20",4.7512,4.8026,4.7217,4.7879,19101067.0],["2016-05-23",4.7879,4.81,4.7732,4.7953,17597826.0],["2016-05-24",4.7953,4.8026,4.7291,4.7512,18791602.0],["2016-05-25",4.7512,4.7806,4.7438,4.7512,13848793.0],["2016-05-26",4.7512,4.7806,4.6997,4.7512,28596565.0],["2016-05-27",4.7512,4.7585,4.7217,4.7365,13161680.0],["2016-05-30",4.7365,4.7732,4.6997,4.7365,15145122.0],["2016-05-31",4.7365,4.8836,4.736455917358398,4.8836,50368742.0],["2016-06-01",4.8836,4.8836,4.8247,4.8688,37827573.0],["2016-06-02",4.8688,4.868841171264648,4.8247,4.8468,22997089.0],["2016-06-03",4.8468,4.9571,4.8394,4.935,50038021.0],["2016-06-06",4.935,4.9718,4.8983,4.913,25576990.0],["2016-06-07",4.913,4.9277,4.8909,4.9056,17588911.0],["2016-06-08",4.9056,4.9424,4.8909,4.9203,18439275.0],["2016-06-13",4.9203,4.92032527923584,4.8174,4.8321,42116681.0],["2016-06-14",4.8321,4.8541,4.7879,4.8026,19413681.0],["2016-06-15",4.8026,4.8541,4.7806,4.8394,21408526.0],["2016-06-16",4.8394,4.8468,4.7732,4.7806,22985290.0],["2016-06-17",4.7806,4.8394,4.780584335327148,4.8174,23497502.0],["2016-06-20",4.8174,4.8541,4.7953,4.8321,21128004.0],["2016-06-21",4.8321,4.8688,4.8174,4.8321,24256314.0],["2016-06-22",4.8321,4.913,4.8174,4.913,32314248.0],["2016-06-23",4.913,4.913,4.8541,4.8615,17938156.0],["2016-06-24",4.8615,4.8836,4.7217,4.7806,40389481.0],["2016-06-27",4.7806,4.8174,4.780584335327148,4.81,25858377.0],["2016-06-28",4.81,4.810003757476807,4.7585,4.7953,35651171.0],["2016-06-29",4.7953,4.8541,4.795293807983398,4.8468,41763997.0],["2016-06-30",4.8468,4.8688,4.8247,4.8541,26321471.0],["2016-07-01",4.8541,4.8688,4.8247,4.8615,30706656.0],["2016-07-04",4.8615,4.9645,4.8394,4.9571,69105364.0],["2016-07-05",4.9571,4.9801,4.9417,4.9494,47053258.0],["2016-07-06",4.9494,5.0645,4.934,5.0108,48838193.0],["2016-07-07",5.0108,5.0184,4.9647,4.9877,32862460.0],["2016-07-08",4.9877,4.9954,4.9417,4.9724,33228088.0],["2016-07-11",4.9724,4.9954,4.9264,4.9494,49953024.0],["2016-07-12",4.9494,5.1259,4.949370861053467,5.1182,95165217.0],["2016-07-13",5.1182,5.333,5.118187427520752,5.1259,129492862.0],["2016-07-14",5.1259,5.125860214233398,5.0338,5.0721,61779540.0],["2016-07-15",5.0721,5.1335,5.0645,5.0875,56397896.0],["2016-07-18",5.0875,5.1796,5.0798,5.1412,59197562.0],["2016-07-19",5.1412,5.2179,5.1028,5.1335,66294717.0],["2016-07-20",5.1335,5.1489,5.0875,5.1105,27952767.0],["2016-07-21",5.1105,5.1796,5.0875,5.1489,43505103.0],["2016-07-22",5.1489,5.1489,5.0721,5.0798,30791769.0],["2016-07-25",5.0798,5.1028,5.0491,5.0721,24845486.0],["2016-07-26",5.0721,5.1719,5.0645,5.1642,52963849.0],["2016-07-27",5.1642,5.3561,5.1335,5.2486,186934750.0],["2016-07-28",5.2486,5.5095,5.2026,5.4328,165004351.0],["2016-07-29",5.4328,5.5402,5.3714,5.4251,101816286.0],["2016-08-01",5.4251,5.5249,5.333,5.5019,102511970.0],["2016-08-02",5.5019,5.5402,5.4251,5.4712,78907636.0],["2016-08-03",5.4712,5.4865,5.3867573738098145,5.3868,98190755.0],["2016-08-04",5.3868,5.4098,5.3177,5.4021,68166917.0],["2016-08-05",5.4021,5.4098,5.348390102386475,5.3484,31595807.0],["2016-08-08",5.3484,5.4635,5.3254,5.4405,43803193.0],["2016-08-09",5.4405,5.4788,5.4175,5.4558,43428801.0],["2016-08-10",5.4558,5.5172,5.4021,5.4098,41809314.0],["2016-08-11",5.4098,5.4328,5.3637,5.3791,41829459.0],["2016-08-12",5.3791,5.5709,5.3714,5.5632,99470604.0],["2016-08-15",5.5632,5.8165,5.563246726989746,5.7704,185329337.0],["2016-08-16",5.7704,5.8702,5.663,5.7244,153458428.0],["2016-08-17",5.7244,5.7704,5.6783,5.7397,62602726.0],["2016-08-18",5.7397,5.7551,5.616960525512695,5.617,57637856.0],["2016-08-19",5.617,5.6477,5.5709,5.6323,36947665.0],["2016-08-22",5.6323,5.64,5.5172,5.5249,47939238.0],["2016-08-23",5.5249,5.5556,5.4635,5.4788,57328500.0],["2016-08-24",5.4788,5.5249,5.4712,5.4942,26400296.0],["2016-08-25",5.4942,5.494185447692871,5.3868,5.4098,52064184.0],["2016-08-26",5.4098,5.4481,5.4021,5.4175,30631247.0],["2016-08-29",5.4175,5.4251,5.3714,5.4021,32493763.0],["2016-08-30",5.4021,5.4481,5.3944,5.4328,24619060.0],["2016-08-31",5.4328,5.432797908782959,5.2717,5.3254,110791601.0],["2016-09-01",5.3254,5.3254,5.2179,5.2256,69339227.0],["2016-09-02",5.2256,5.2486,5.1872,5.1949,51548380.0],["2016-09-05",5.1949,5.2563,5.194921016693115,5.2333,47441162.0],["2016-09-06",5.2333,5.30234956741333,5.2179,5.3023,41512565.0],["2016-09-07",5.3023,5.3177,5.2563,5.2717,25336780.0],["2016-09-08",5.2717,5.31,5.264,5.2717,15930389.0],["2016-09-09",5.2717,5.2793,5.1949,5.2026,29111220.0],["2016-09-12",5.2026,5.2179,5.0952,5.2026,50959454.0],["2016-09-13",5.2026,5.202594757080078,5.1335,5.1872,19161961.0],["2016-09-14",5.1872,5.187248229980469,5.0721,5.1105,28300885.0],["2016-09-19",5.1105,5.1719,5.110513687133789,5.1566,19439608.0],["2016-09-20",5.1566,5.1796,5.1489,5.1642,12857646.0],["2016-09-21",5.1642,5.1796,5.1335,5.1489,16185236.0],["2016-09-22",5.1489,5.2103,5.148880958557129,5.1642,20524837.0],["2016-09-23",5.1642,5.1949,5.1182,5.1335,32727834.0],["2016-09-26",5.1335,5.133533954620361,5.0184,5.0415,30181120.0],["2016-09-27",5.0415,5.0721,5.0108,5.0338,30391000.0],["2016-09-28",5.0338,5.0721,5.0108,5.0645,25897382.0],["2016-09-29",5.0645,5.0798,5.0338,5.0491,25366802.0],["2016-09-30",5.0491,5.049125671386719,5.0108,5.0184,30177472.0],["2016-10-10",5.0184,5.1028,5.0184,5.0875,34683341.0],["2016-10-11",5.0875,5.1259,5.0645,5.1182,28318527.0],["2016-10-12",5.1182,5.1182,5.0721,5.1028,13529608.0],["2016-10-13",5.1028,5.1642,5.0875,5.1489,28258589.0],["2016-10-14",5.1489,5.148880958557129,5.0721,5.1028,23034883.0],["2016-10-17",5.1028,5.1182,5.0184,5.0338,23739996.0],["2016-10-18",5.0338,5.102840423583984,5.033779144287109,5.1028,33417977.0],["2016-10-19",5.1028,5.1719,5.0952,5.1182,43087410.0],["2016-10-20",5.1182,5.1412,5.0798,5.1335,29434006.0],["2016-10-21",5.1335,5.1796,5.1028,5.1566,38947143.0],["2016-10-24",5.1566,5.241,5.1259,5.1949,59209143.0],["2016-10-25",5.1949,5.2486,5.1796,5.2179,47250740.0],["2016-10-26",5.2179,5.217941761016846,5.1412,5.1566,30517328.0],["2016-10-27",5.1566,5.1796,5.1259,5.1489,29185178.0],["2016-10-28",5.1489,5.1719,5.1028,5.1028,34669370.0],["2016-10-31",5.1028,5.1182,5.0031,5.0338,57228499.0],["2016-11-01",5.0338,5.0568,5.0108,5.0415,60152982.0],["2016-11-02",5.0415,5.0491,4.980064392089844,4.9801,47648700.0],["2016-11-03",4.9801,5.0645,4.9647,5.0491,64296167.0],["2016-11-04",5.0491,5.049125671386719,4.9954,4.9954,40935159.0],["2016-11-07",4.9954,5.0338,4.9877,5.0108,36904816.0],["2016-11-08",5.0108,5.0491,5.010759353637695,5.0338,42796322.0],["2016-11-09",5.0338,5.0491,4.9494,4.9724,47010256.0],["2016-11-10",4.9724,5.0491,4.9723920822143555,5.0261,46770412.0],["2016-11-11",5.0261,5.1105,5.0108,5.1028,67482968.0],["2016-11-14",5.1028,5.1642,5.0952,5.1335,59737397.0],["2016-11-15",5.1335,5.1412,5.0952,5.1182,29831224.0],["2016-11-16",5.1182,5.1335,5.0952,5.1182,29016013.0],["2016-11-17",5.1182,5.1489,5.1028,5.1412,35825549.0],["2016-11-18",5.1412,5.1949,5.1105,5.1182,38247296.0],["2016-11-21",5.1182,5.333,5.1105,5.2563,113906794.0],["2016-11-22",5.2563,5.256308555603027,5.1949,5.2333,58510325.0],["2016-11-23",5.2333,5.2793,5.2103,5.2256,49793947.0],["2016-11-24",5.2256,5.2947,5.1872,5.2333,61039962.0],["2016-11-25",5.2333,5.2717,5.1642,5.264,57362477.0],["2016-11-28",5.264,5.3177,5.2333,5.264,62384145.0],["2016-11-29",5.264,5.4865,5.263982772827148,5.3791,136072415.0],["2016-11-30",5.3791,5.4635,5.333,5.3561,75080490.0],["2016-12-01",5.3561,5.4635,5.333,5.4405,65750457.0],["2016-12-02",5.4405,5.6246,5.3868,5.3944,118267341.0],["2016-12-05",5.3944,5.3944315910339355,5.241,5.2563,80057994.0],["2016-12-06",5.2563,5.287,5.2179,5.2563,42874441.0],["2016-12-07",5.2563,5.2947,5.2333,5.287,29997338.0],["2016-12-08",5.287,5.2947,5.2256,5.2486,50981590.0],["2016-12-09",5.2486,5.31,5.2179,5.2717,46552895.0],["2016-12-12",5.2717,5.2947,5.1642,5.1719,78440475.0],["2016-12-13",5.1719,5.2103,5.1259,5.1796,36182790.0],["2016-12-14",5.1796,5.2333,5.1566,5.1949,30738636.0],["2016-12-15",5.1949,5.2026,5.0875,5.1105,57197253.0],["2016-12-16",5.1105,5.1489,5.0952,5.1105,34994252.0],["2016-12-19",5.1105,5.1412,5.0721,5.0952,41243784.0],["2016-12-20",5.0952,5.1105,5.0491,5.1028,39323332.0],["2016-12-21",5.1028,5.1949,5.102840423583984,5.1872,44102678.0],["2016-12-22",5.1872,5.241,5.1566,5.2103,35385342.0],["2016-12-23",5.2103,5.210268020629883,5.1028,5.1335,38620233.0],["2016-12-26",5.1335,5.133533954620361,5.0338,5.1028,42862736.0],["2016-12-27",5.1028,5.1489,5.0952,5.1182,23122794.0],["2016-12-28",5.1182,5.1182,5.0721,5.0952,26876563.0],["2016-12-29",5.0952,5.0952,5.0568,5.0721,29823724.0],["2016-12-30",5.0721,5.1259,5.072146415710449,5.1182,22071322.0],["2017-01-03",5.1182,5.1489,5.1028,5.1412,45805944.0],["2017-01-04",5.1412,5.1872,5.1182,5.1642,40498423.0],["2017-01-05",5.1642,5.1872,5.1259,5.1796,42716833.0],["2017-01-06",5.1796,5.241,5.1566,5.1872,38398014.0],["2017-01-09",5.1872,5.2179,5.1642,5.2026,26824411.0],["2017-01-10",5.2026,5.2486,5.1719,5.1796,30818178.0],["2017-01-11",5.1796,5.2256,5.1412,5.1566,29270072.0],["2017-01-12",5.1566,5.3254,5.1182,5.2026,68176347.0],["2017-01-13",5.2026,5.241,5.1335,5.2179,63193834.0],["2017-01-16",5.2179,5.31,5.1412,5.264,114738004.0],["2017-01-17",5.264,5.263982772827148,5.1949,5.2486,43584166.0],["2017-01-18",5.2486,5.31,5.2179,5.264,44090707.0],["2017-01-19",5.264,5.2793,5.2179,5.2486,26502103.0],["2017-01-20",5.2486,5.2947,5.2256,5.2793,39912170.0],["2017-01-23",5.2793,5.3023,5.264,5.2793,25298669.0],["2017-01-24",5.2793,5.333,5.264,5.287,31843593.0],["2017-01-25",5.287,5.31,5.2563,5.2947,16658370.0],["2017-01-26",5.2947,5.3023,5.2563,5.2793,19711340.0],["2017-02-03",5.2793,5.279329299926758,5.2103,5.2179,20181800.0],["2017-02-06",5.2179,5.264,5.2179,5.264,23016918.0],["2017-02-07",5.264,5.287002086639404,5.2486,5.287,33795231.0],["2017-02-08",5.287,5.3484,5.2717,5.3407,62844869.0],["2017-02-09",5.3407,5.3637,5.2793,5.2947,71523083.0],["2017-02-10",5.2947,5.3484,5.294676303863525,5.3177,53916260.0],["2017-02-13",5.3177,5.4021,5.3023,5.3484,56220628.0],["2017-02-14",5.3484,5.3637,5.3254,5.3561,37716002.0],["2017-02-15",5.3561,5.5095,5.3407,5.4098,101810631.0],["2017-02-16",5.4098,5.4712,5.3868,5.4635,44938304.0],["2017-02-17",5.4635,5.4788,5.4021,5.4251,32480441.0],["2017-02-20",5.4251,5.4635,5.4098,5.4635,43465150.0],["2017-02-21",5.4635,5.4942,5.463491439819336,5.4712,43596185.0],["2017-02-22",5.4712,5.4942,5.4481,5.4712,35375088.0],["2017-02-23",5.4712,5.4788,5.4405,5.4635,37411009.0],["2017-02-24",5.4635,5.4865,5.4405,5.4635,23179185.0],["2017-02-27",5.4635,5.4635,5.3791,5.3868,39164453.0],["2017-02-28",5.3868,5.4175,5.3791,5.3944,23484630.0],["2017-03-01",5.3944,5.4098,5.3791,5.4098,19783667.0],["2017-03-02",5.4098,5.4328,5.3637,5.3714,23803415.0],["2017-03-03",5.3714,5.371409893035889,5.3254,5.3714,33912530.0],["2017-03-06",5.3714,5.3791,5.2947,5.3791,30950767.0],["2017-03-07",5.3791,5.4175,5.3484,5.3944,33437247.0],["2017-03-08",5.3944,5.402103900909424,5.3791,5.4021,17380500.0],["2017-03-09",5.4021,5.4098,5.3407,5.4021,31163767.0],["2017-03-10",5.4021,5.402103900909424,5.3637,5.3637,18435690.0],["2017-03-13",5.3637,5.3944315910339355,5.3407,5.3944,22708839.0],["2017-03-14",5.3944,5.4558,5.3791,5.4481,36343140.0],["2017-03-15",5.4481,5.8088,5.448144912719727,5.709,186774474.0],["2017-03-16",5.709,5.709042549133301,5.6016,5.6323,76107530.0],["2017-03-17",5.6323,5.8548,5.617,5.7244,104040045.0],["2017-03-20",5.7244,5.9776,5.724388599395752,5.9699,110949764.0],["2017-03-21",5.9699,6.016,5.8779,5.9469,57180466.0],["2017-03-22",5.9469,5.946918964385986,5.8472,5.9009,42027208.0],["2017-03-23",5.9009,5.900877475738525,5.709,5.7704,55546620.0],["2017-03-24",5.7704,5.8702,5.7474,5.8395,36253077.0],["2017-03-27",5.8395,5.8625,5.709,5.7244,32297123.0],["2017-03-28",5.7244,5.8241,5.7014,5.7474,35967916.0],["2017-03-29",5.7474,5.7551,5.663,5.709,38493649.0],["2017-03-30",5.709,5.8548,5.663,5.7244,53818718.0],["2017-03-31",5.7244,5.8932,5.7014,5.7781,46759518.0],["2017-04-05",5.7781,5.8088,5.7244,5.7781,47955545.0],["2017-04-06",5.7781,5.8472,5.7551,5.7935,42713724.0],["2017-04-07",5.7935,6.0697,5.7781,5.9853,85797549.0],["2017-04-10",5.9853,6.1311,5.9392,5.9623,68560315.0],["2017-04-11",5.9623,6.016,5.8088,5.9009,60908191.0],["2017-04-12",5.9009,6.0083,5.8395,5.9469,50703988.0],["2017-04-13",5.9469,6.0467,5.8932,6.0313,39538857.0],["2017-04-14",6.0313,6.0697,5.8625,5.9316,37585100.0],["2017-04-17",5.9316,5.931571960449219,5.7167,5.7551,54444044.0],["2017-04-18",5.7551,5.7934,5.6246,5.6323,40247965.0],["2017-04-19",5.6323,5.6783,5.6016,5.64,34983157.0],["2017-04-20",5.64,5.7167,5.6323,5.6707,26659762.0],["2017-04-21",5.6707,5.7858,5.670674800872803,5.7551,27954756.0],["2017-04-24",5.7551,5.8241,5.6323,5.8165,48992928.0],["2017-04-25",5.8165,5.8548,5.7167,5.7935,34144874.0],["2017-04-26",5.7935,5.8241,5.7321,5.7935,35414833.0],["2017-04-27",5.7935,5.8011,5.663,5.7397,29593553.0],["2017-04-28",5.7397,5.7551,5.7014,5.7474,18582048.0],["2017-05-02",5.7474,5.747408866882324,5.64,5.6553,26222577.0],["2017-05-03",5.6553,5.7244,5.6246,5.663,21499532.0],["2017-05-04",5.663,5.709,5.6323,5.663,17977640.0],["2017-05-05",5.663,5.7167,5.6323,5.686,26897013.0],["2017-05-08",5.686,5.7704,5.5249,5.7551,59365469.0],["2017-05-09",5.7551,5.8625,5.7167,5.7781,47422577.0],["2017-05-10",5.7781,5.778102397918701,5.686,5.7474,25102582.0],["2017-05-11",5.7474,5.8318,5.7014,5.8165,49182036.0],["2017-05-12",5.8165,5.8318,5.7397,5.8011,21975713.0],["2017-05-15",5.8011,5.8165,5.7551,5.7935,22959489.0],["2017-05-16",5.7935,5.8625,5.7397,5.8472,25450250.0],["2017-05-17",5.8472,5.9623,5.8011,5.8011,41318049.0],["2017-05-18",5.8011,5.8165,5.7321,5.7858,29472129.0],["2017-05-19",5.7858,5.8011,5.7321,5.7858,17748476.0],["2017-05-22",5.7858,5.8395,5.686,5.8241,34240937.0],["2017-05-23",5.8241,5.9162,5.7858,5.9086,57051559.0],["2017-05-24",5.9086,5.9392,5.8395,5.9316,24772845.0],["2017-05-25",5.9316,5.9546,5.8779,5.8932,29822276.0],["2017-05-26",5.8932,5.9546,5.8472,5.9086,30853291.0],["2017-05-31",5.9086,6.0006,5.8779,5.9853,36625285.0],["2017-06-01",5.9853,6.0927,5.9469,6.0697,41873872.0],["2017-06-02",6.0697,6.1464,6.0313,6.062,36703261.0],["2017-06-05",6.062,6.1694,6.016,6.062,32331744.0],["2017-06-06",6.062,6.1081,5.993,6.0927,24612155.0],["2017-06-07",6.0927,6.1081,6.0313,6.0543,27557253.0],["2017-06-08",6.0543,6.1004,6.016,6.0774,20994107.0],["2017-06-09",6.0774,6.1925,6.062,6.1464,40963847.0],["2017-06-12",6.1464,6.2846,6.1234,6.2155,52149498.0],["2017-06-13",6.2155,6.2308,6.1618,6.2078,21976879.0],["2017-06-14",6.2078,6.207816123962402,6.0237,6.0774,40141887.0],["2017-06-15",6.0774,6.1234,6.0006,6.016,26481103.0],["2017-06-16",6.016,6.0313,5.9469,5.9776,23175037.0],["2017-06-19",5.9776,6.0313,5.9623,6.016,14918287.0],["2017-06-20",6.016,6.0543,5.985285758972168,5.9853,12177366.0],["2017-06-21",5.9853,6.0543,5.985285758972168,6.0467,18193568.0],["2017-06-22",6.0467,6.2539,6.04667329788208,6.0927,58003200.0],["2017-06-23",6.0927,6.146428108215332,6.0543,6.1464,24444291.0],["2017-06-26",6.1464,6.1848,6.085,6.1004,48337522.0],["2017-06-27",6.1004,6.1234,6.0467,6.1081,33047730.0],["2017-06-28",6.1081,6.1234,6.038999557495117,6.039,26606053.0],["2017-06-29",6.039,6.0543,5.9776,6.016,33482193.0],["2017-06-30",6.016,6.0697,5.9776,6.062,21511387.0],["2017-07-03",6.062,6.085,6.039,6.062,16995989.0],["2017-07-04",6.062,6.0927,5.993,6.085,26669842.0],["2017-07-05",6.085,6.1464,6.085,6.1004,27715280.0],["2017-07-06",6.1004,6.2078,6.1003875732421875,6.1925,34535308.0],["2017-07-07",6.1925,6.2308,6.1464,6.2001,30937960.0],["2017-07-10",6.2001,6.2078,6.0927,6.1157,33187385.0],["2017-07-11",6.1157,6.1694,6.1004,6.1234,35977324.0],["2017-07-12",6.1234,6.1541,6.0774,6.1234,25602021.0],["2017-07-13",6.1234,6.1618,6.0927,6.1311,22774696.0],["2017-07-14",6.1311,6.2155,6.1004,6.2078,30336983.0],["2017-07-17",6.2078,6.2385,6.0543,6.1541,59068070.0],["2017-07-18",6.1541,6.154101371765137,6.0543,6.1081,27691138.0],["2017-07-19",6.1081,6.1541,6.0697,6.1311,50614395.0],["2017-07-20",6.1311,6.438,6.1004,6.369,86929815.0],["2017-07-21",6.369,6.3997,6.2999,6.3229,44131327.0],["2017-07-24",6.3229,6.4764,6.3152,6.3843,52019095.0],["2017-07-25",6.3843,6.384305000305176,6.2769,6.3076,31989499.0],["2017-07-26",6.3076,6.3459,6.2462,6.3383,32588440.0],["2017-07-27",6.3383,6.3536,6.2769,6.3306,24943639.0],["2017-07-28",6.3306,6.4303,6.2846,6.3843,30230025.0],["2017-07-31",6.3843,6.384305000305176,6.2999,6.3229,33141974.0],["2017-08-01",6.3229,6.3306,6.2769,6.3152,29381785.0],["2017-08-02",6.3152,6.3459,6.1925,6.2078,41633901.0],["2017-08-03",6.2078,6.2385,6.1848,6.1925,23333582.0],["2017-08-04",6.1925,6.2001,6.1157,6.1388,40202835.0],["2017-08-07",6.1388,6.138754367828369,6.0006,6.0237,44879180.0],["2017-08-08",6.0237,6.0774,5.9853,6.016,34875488.0],["2017-08-09",6.016,6.015979766845703,5.9392,5.9546,42176964.0],["2017-08-10",5.9546,6.0313,5.9469,6.016,32157104.0],["2017-08-11",6.016,6.0237,5.9009,5.9623,43587891.0],["2017-08-14",5.9623,5.9776,5.9162,5.9392,26166380.0],["2017-08-15",5.9392,6.039,5.939244747161865,6.0313,22816231.0],["2017-08-16",6.0313,6.039,5.9623,5.9853,17539800.0],["2017-08-17",5.9853,6.0543,5.985285758972168,6.0313,18306243.0],["2017-08-18",6.0313,6.0927,6.0006,6.0467,19165608.0],["2017-08-21",6.0467,6.0927,6.0313,6.0467,17075237.0],["2017-08-22",6.0467,6.0697,6.0006,6.016,17397333.0],["2017-08-23",6.016,6.0313,5.9546,5.9776,19573792.0],["2017-08-24",5.9776,5.993,5.9162,5.9699,26095817.0],["2017-08-25",5.9699,6.003,5.9085,5.9951,28937884.0],["2017-08-28",5.9951,6.0345,5.9715,5.9794,33262756.0],["2017-08-29",5.9794,6.0818,5.979393005371094,6.0267,26563047.0],["2017-08-30",6.0267,6.0267,5.9085,5.9794,32516694.0],["2017-08-31",5.9794,5.979393005371094,5.8376,5.8612,55238294.0],["2017-09-01",5.8612,5.9242,5.8061,5.8455,52960397.0],["2017-09-04",5.8455,5.8691,5.7903,5.8612,44044978.0],["2017-09-05",5.8612,5.861223220825195,5.7982,5.8218,27290005.0],["2017-09-06",5.8218,5.8455,5.7903,5.8218,21997990.0],["2017-09-07",5.8218,5.821832656860352,5.7903,5.7982,20528474.0],["2017-09-08",5.7982,5.877,5.798199653625488,5.877,35308354.0],["2017-09-11",5.877,5.9006,5.8533,5.877,24239209.0],["2017-09-12",5.877,5.8927,5.8218,5.8376,22077186.0],["2017-09-13",5.8376,5.8691,5.8297,5.8612,12174852.0],["2017-09-14",5.8612,5.861223220825195,5.7982,5.8297,27174359.0],["2017-09-15",5.8297,5.829710483551025,5.7509,5.7903,29439452.0],["2017-09-18",5.7903,5.8297,5.7667,5.8218,17865727.0],["2017-09-19",5.8218,5.877,5.8061,5.8533,20527882.0],["2017-09-20",5.8533,5.877,5.8376,5.8455,15531284.0],["2017-09-21",5.8455,5.8612,5.7824,5.7903,14693139.0],["2017-09-22",5.7903,5.8297,5.7431,5.8061,26342752.0],["2017-09-25",5.8061,5.8533,5.7352,5.8376,35781902.0],["2017-09-26",5.8376,5.8612,5.814,5.8297,13822136.0],["2017-09-27",5.8297,5.8533,5.7824,5.8061,11962771.0],["2017-09-28",5.8061,5.8218,5.7746,5.814,11955707.0],["2017-09-29",5.814,5.8218,5.7588,5.7824,12442783.0],["2017-10-09",5.7824,5.877,5.782442569732666,5.8691,25139582.0],["2017-10-10",5.8691,5.877,5.8218,5.8612,12968181.0],["2017-10-11",5.8612,5.9558,5.861223220825195,5.94,34528620.0],["2017-10-12",5.94,5.9873,5.9242,5.9636,26711966.0],["2017-10-13",5.9636,5.9873,5.9321,5.9636,14171610.0],["2017-10-16",5.9636,5.9951,5.94,5.9479,17227559.0],["2017-10-17",5.9479,5.9558,5.877,5.9479,16642350.0],["2017-10-18",5.9479,6.0267,5.9242,6.0188,30374150.0],["2017-10-19",6.0188,6.0661,5.9794,6.0582,25634843.0],["2017-10-20",6.0582,6.0661,5.9951,6.0188,19009882.0],["2017-10-23",6.0188,6.018782138824463,5.9479,5.9715,14878033.0],["2017-10-24",5.9715,6.0739,5.9558,6.0661,38100987.0],["2017-10-25",6.0661,6.0818,6.0109,6.0345,17235889.0],["2017-10-26",6.0345,6.0424,5.9951,6.0267,15784289.0],["2017-10-27",6.0267,6.0582,5.9873,5.9951,20654894.0],["2017-10-30",5.9951,6.0109,5.9006,5.9715,32487620.0],["2017-10-31",5.9715,5.9715142250061035,5.8927,5.9085,17448373.0],["2017-11-01",5.9085,5.9242,5.8612,5.8849,27529111.0],["2017-11-02",5.8849,5.9085,5.8533,5.9006,17690265.0],["2017-11-03",5.9006,5.9321,5.8218,5.9085,35843453.0],["2017-11-06",5.9085,5.9164,5.8455,5.8927,18485383.0],["2017-11-07",5.8927,5.9715142250061035,5.8691,5.9715,26937806.0],["2017-11-08",5.9715,6.0976,5.9715,6.0188,36332100.0],["2017-11-09",6.0188,6.0582,5.9873,6.0503,18341193.0],["2017-11-10",6.0503,6.1054,6.0267,6.0976,29833032.0],["2017-11-13",6.0976,6.097561359405518,5.877,5.9164,60241332.0],["2017-11-14",5.9164,5.94,5.8218,5.8297,37792363.0],["2017-11-15",5.8297,5.8376,5.7509,5.814,45186193.0],["2017-11-16",5.814,5.8297,5.7746,5.7824,20011205.0],["2017-11-17",5.7824,5.9636,5.7824,5.9479,52541137.0],["2017-11-20",5.9479,5.9636,5.8612,5.8927,28663041.0],["2017-11-21",5.8927,6.1606,5.8927,6.1527,84795640.0],["2017-11-22",6.1527,6.2709,6.1133,6.1291,44014721.0],["2017-11-23",6.1291,6.1921,6.0976,6.1291,33993783.0],["2017-11-24",6.1291,6.137,6.0109,6.1291,33792697.0],["2017-11-27",6.1291,6.1291,6.0345,6.1133,44589612.0],["2017-11-28",6.1133,6.11331844329834,5.9794,5.9951,27126583.0],["2017-11-29",5.9951,6.0109,5.9006,5.94,32679948.0],["2017-11-30",5.94,5.9558,5.8691,5.9242,19712750.0],["2017-12-01",5.9242,5.9321,5.8691,5.8849,13415634.0],["2017-12-04",5.8849,5.8849,5.7903,5.8218,26886757.0],["2017-12-05",5.8218,5.9006,5.7982,5.8218,26329467.0],["2017-12-06",5.8218,5.8533,5.7667,5.7746,25132258.0],["2017-12-07",5.7746,5.8061,5.7273,5.7431,26591322.0],["2017-12-08",5.7431,5.7588,5.7037,5.7194,27337199.0],["2017-12-11",5.7194,5.7903,5.6958,5.7824,17906137.0],["2017-12-12",5.7824,5.7903,5.7115,5.7273,12143840.0],["2017-12-13",5.7273,5.7509,5.6958,5.7431,11909238.0],["2017-12-14",5.7431,5.7667,5.7352,5.7431,9912740.0],["2017-12-15",5.7431,5.8376,5.743052959442139,5.814,27339099.0],["2017-12-18",5.814,5.8927,5.813954830169678,5.8455,23517262.0],["2017-12-19",5.8455,5.8612,5.7903,5.8061,14957167.0],["2017-12-20",5.8061,5.8612,5.7982,5.8455,14355672.0],["2017-12-21",5.8455,5.9164,5.8218,5.8691,21102385.0],["2017-12-22",5.8691,5.8927,5.8376,5.8849,14706873.0],["2017-12-25",5.8849,5.9164,5.8297,5.8376,20149981.0],["2017-12-26",5.8376,5.8533,5.7509,5.814,20981707.0],["2017-12-27",5.814,5.8218,5.7352,5.7509,13098412.0],["2017-12-28",5.7509,5.7824,5.6643,5.68,22724003.0],["2017-12-29",5.68,5.7982,5.6722,5.7824,25500112.0],["2018-01-02",5.7824,5.8612,5.7667,5.8533,34174876.0],["2018-01-03",5.8533,5.9636,5.8455,5.9479,40843246.0],["2018-01-04",5.9479,5.9558,5.8533,5.9242,29128787.0],["2018-01-05",5.9242,5.9873,5.8927,5.9321,25972249.0],["2018-01-08",5.9321,5.9794,5.8849,5.9636,26104993.0],["2018-01-09",5.9636,5.963636875152588,5.7746,5.7824,58401371.0],["2018-01-10",5.7824,5.8455,5.7431,5.8297,41296626.0],["2018-01-11",5.8297,5.829710483551025,5.7824,5.7982,14649738.0],["2018-01-12",5.7982,5.8218,5.7352,5.7509,35051400.0],["2018-01-15",5.7509,5.7509307861328125,5.6564,5.6643,39202070.0],["2018-01-16",5.6643,5.68,5.6249,5.6643,28532331.0],["2018-01-17",5.6643,5.6958,5.6249,5.6643,30354927.0],["2018-01-18",5.6643,5.7037,5.6328,5.6958,20502036.0],["2018-01-19",5.6958,5.7115,5.6485,5.6879,25345152.0],["2018-01-22",5.6879,5.7431,5.6564,5.7352,23280374.0],["2018-01-23",5.7352,5.7352,5.6722,5.7037,30811533.0],["2018-01-24",5.7037,5.7746,5.6722,5.7667,32612925.0],["2018-01-25",5.7667,5.7903,5.7273,5.7509,24990032.0],["2018-01-26",5.7509,5.7824,5.7194,5.7667,18180004.0],["2018-01-29",5.7667,5.7903,5.7037,5.7352,31758896.0],["2018-01-30",5.7352,5.7431,5.6879,5.7352,18367590.0],["2018-01-31",5.7352,5.735174655914307,5.6406,5.6643,19690226.0],["2018-02-01",5.6643,5.6722,5.554,5.5697,28092443.0],["2018-02-02",5.5697,5.6722,5.5067,5.6564,18987207.0],["2018-02-05",5.6564,5.6643,5.5855,5.6485,13709532.0],["2018-02-06",5.6485,5.64851713180542,5.5067,5.5225,31289144.0],["2018-02-07",5.5225,5.5776,5.4437,5.5146,21858056.0],["2018-02-08",5.5146,5.5461,5.4437,5.4673,19418928.0],["2018-02-09",5.4673,5.467322826385498,5.1286,5.2467,45291751.0],["2018-02-12",5.2467,5.294,5.2073,5.2861,27892683.0],["2018-02-13",5.2861,5.3492,5.2546,5.2704,27298766.0],["2018-02-14",5.2704,5.2861,5.2389,5.2704,13460802.0],["2018-02-22",5.2704,5.3649,5.270374298095703,5.3492,16434793.0],["2018-02-23",5.3492,5.3964,5.3413,5.3885,9027583.0],["2018-02-26",5.3885,5.4437,5.3334,5.4358,15320407.0],["2018-02-27",5.4358,5.4673,5.4122,5.4437,10652655.0],["2018-02-28",5.4437,5.4516,5.3964,5.4201,8002074.0],["2018-03-01",5.4201,5.4673,5.3964,5.4279,11462676.0],["2018-03-02",5.4279,5.4831,5.3885,5.4437,12089032.0],["2018-03-05",5.4437,5.5225,5.4201,5.5146,14647777.0],["2018-03-06",5.5146,5.6091,5.4752,5.5855,16861710.0],["2018-03-07",5.5855,5.6485,5.5619,5.5934,13711373.0],["2018-03-08",5.5934,5.7273,5.593371391296387,5.7194,22016316.0],["2018-03-09",5.7194,5.7588,5.6722,5.7273,16805551.0],["2018-03-12",5.7273,5.7509,5.68,5.7431,22427502.0],["2018-03-13",5.7431,5.7509,5.6958,5.7273,18517431.0],["2018-03-14",5.7273,5.7431,5.6958,5.7115,15756241.0],["2018-03-15",5.7115,5.7194,5.6485,5.6722,12337264.0],["2018-03-16",5.6722,5.6958,5.6249,5.6328,11600892.0],["2018-03-19",5.6328,5.6722,5.6012,5.6485,8941405.0],["2018-03-20",5.6485,5.6722,5.6091,5.6722,15935431.0],["2018-03-21",5.6722,5.6722,5.6012,5.6091,15115160.0],["2018-03-22",5.6091,5.6328,5.5225,5.6012,19781904.0],["2018-03-23",5.6012,5.6012492179870605,5.4437,5.5225,27497622.0],["2018-03-26",5.5225,5.5461,5.3885,5.4752,18636526.0],["2018-03-27",5.4752,5.5619,5.4673,5.5461,24773078.0],["2018-03-28",5.5461,5.546103000640869,5.4516,5.4831,16920000.0],["2018-03-29",5.4831,5.5855,5.483079433441162,5.5619,25481332.0],["2018-03-30",5.5619,5.6091,5.5303,5.6012,18889875.0],["2018-04-02",5.6012,5.6012492179870605,5.5303,5.5303,11694393.0],["2018-04-03",5.5303,5.5303473472595215,5.4516,5.4752,13798774.0],["2018-04-04",5.4752,5.5067,5.4516,5.4594,13669671.0],["2018-04-09",5.4594,5.5146,5.4201,5.5146,16359293.0],["2018-04-10",5.5146,5.5697,5.4673,5.5619,15812338.0],["2018-04-11",5.5619,5.6406,5.554,5.6249,15038707.0],["2018-04-12",5.6249,5.6406,5.5855,5.6091,10235232.0],["2018-04-13",5.6091,5.6328,5.5697,5.6249,10919300.0],["2018-04-16",5.6249,5.62488317489624,5.4752,5.491,13467400.0],["2018-04-17",5.491,5.554,5.4516,5.5067,9743210.0],["2018-04-18",5.5067,5.5382,5.3728,5.4279,10006653.0],["2018-04-19",5.4279,5.427933216094971,5.294,5.3413,14558131.0],["2018-04-20",5.3413,5.3649,5.231,5.2389,10566512.0],["2018-04-23",5.2389,5.2625,5.1837,5.2389,8619372.0],["2018-04-24",5.2389,5.3255,5.2231,5.294,11242266.0],["2018-04-25",5.294,5.294008731842041,5.2389,5.2704,8399025.0],["2018-04-26",5.2704,5.2704,5.2152,5.2231,6008661.0],["2018-04-27",5.2231,5.4122,5.1995,5.3649,15080409.0],["2018-05-02",5.3649,5.4279,5.3098,5.4122,13650101.0],["2018-05-03",5.4122,5.4279,5.3334,5.4122,13231148.0],["2018-05-04",5.4122,5.4752,5.3492,5.4673,13816809.0],["2018-05-07",5.4673,5.5225,5.4437,5.4831,15160249.0],["2018-05-08",5.4831,5.5146,5.4673,5.4988,6972814.0],["2018-05-09",5.4988,5.5697,5.4831,5.554,12656985.0],["2018-05-10",5.554,5.5776,5.5303,5.5619,8421079.0],["2018-05-11",5.5619,5.6406,5.5461,5.6249,16779375.0],["2018-05-14",5.6249,5.7194,5.6091,5.6722,23833134.0],["2018-05-15",5.6722,5.7903,5.6564,5.7824,22524736.0],["2018-05-16",5.7824,5.8218,5.743052959442139,5.7431,15091890.0],["2018-05-17",5.7431,5.8061,5.743052959442139,5.7667,12672074.0],["2018-05-18",5.7667,5.8376,5.6643,5.7982,18247605.0],["2018-05-21",5.7982,5.8927,5.798199653625488,5.8849,18212300.0],["2018-05-22",5.8849,5.9085,5.8376,5.8691,13368577.0],["2018-05-23",5.8691,6.0818,5.8376,6.0424,53538939.0],["2018-05-24",6.0424,6.0897,5.8691,5.8849,29687272.0],["2018-05-25",5.8849,6.0267,5.8455,5.9951,32974390.0],["2018-05-28",5.9951,5.995147705078125,5.7352,5.9164,28867992.0],["2018-05-29",5.9164,5.9951,5.8612,5.94,19762456.0],["2018-05-30",5.94,5.9558,5.8061,5.8533,22441172.0],["2018-05-31",5.8533,5.9794,5.8376,5.94,19583961.0],["2018-06-01",5.94,5.9951,5.8612,5.877,12733920.0],["2018-06-04",5.877,6.0345,5.8612,6.0267,19508883.0],["2018-06-05",6.0267,6.0345,5.9558,6.0109,15400488.0],["2018-06-06",6.0109,6.1448,5.9873,6.137,27098146.0],["2018-06-07",6.137,6.1606,5.94,5.9479,27667125.0],["2018-06-08",5.9479,5.9715,5.8297,5.8691,16204100.0],["2018-06-11",5.8691,5.9242,5.8218,5.9164,13961338.0],["2018-06-12",5.9164,6.0188,5.8061,5.9479,17357234.0],["2018-06-13",5.9479,6.1606,5.94,6.0739,31097283.0],["2018-06-14",6.0739,6.2315,6.0188,6.137,28084144.0],["2018-06-15",6.137,6.1763,6.0188,6.0661,15314868.0],["2018-06-19",6.0661,6.066051006317139,5.7509,5.8376,26039092.0],["2018-06-20",5.8376,5.9006,5.7982,5.8849,16505110.0],["2018-06-21",5.8849,5.9558,5.8297,5.8612,15280791.0],["2018-06-22",5.8612,5.8927,5.6958,5.877,16564731.0],["2018-06-25",5.877,5.9479,5.8691,5.8927,9873775.0],["2018-06-26",5.8927,5.9006,5.7273,5.7982,15780410.0],["2018-06-27",5.7982,5.8455,5.6012,5.7352,13880144.0],["2018-06-28",5.7352,5.735174655914307,5.617,5.6643,11473139.0],["2018-06-29",5.6643,5.7509,5.6249,5.7273,12583935.0],["2018-07-02",5.7273,5.8927,5.6958,5.7588,24346524.0],["2018-07-03",5.7588,5.8376,5.68,5.7824,15140296.0],["2018-07-04",5.7824,5.877,5.7588,5.7824,15004764.0],["2018-07-05",5.7824,5.814,5.6406,5.6722,17958734.0],["2018-07-06",5.6722,5.6721510887146,5.4516,5.5382,16730751.0],["2018-07-09",5.5382,5.7037,5.5225,5.6564,14746655.0],["2018-07-10",5.6564,5.7115,5.6406,5.6643,10068729.0],["2018-07-11",5.6643,5.664272785186768,5.5697,5.6091,6798311.0],["2018-07-12",5.6091,5.7588,5.5934,5.7431,13973138.0],["2018-07-13",5.7431,5.7824,5.6958,5.7115,8690854.0],["2018-07-16",5.7115,5.8455,5.6722,5.8376,16492401.0],["2018-07-17",5.8376,5.8849,5.7903,5.814,9995505.0],["2018-07-18",5.814,6.1212,5.813954830169678,6.0503,39027223.0],["2018-07-19",6.0503,6.1685,6.0345,6.1291,32417569.0],["2018-07-20",6.1291,6.263,6.0345,6.2157,34437875.0],["2018-07-23",6.2157,6.2236,6.0739,6.2079,19140110.0],["2018-07-24",6.2079,6.263,6.0976,6.1685,22336205.0],["2018-07-25",6.1685,6.168464183807373,6.0739,6.1133,12706061.0],["2018-07-26",6.1133,6.2551,6.1054,6.2236,24811386.0],["2018-07-27",6.2236,6.2315,6.1133,6.1606,10893009.0],["2018-07-30",6.1606,6.2866,6.1448,6.1842,15208661.0],["2018-07-31",6.1842,6.2315,6.0503,6.1527,16088200.0],["2018-08-01",6.1527,6.2,6.1212,6.1448,15295347.0],["2018-08-02",6.1448,6.1606,5.9715,6.0582,18641451.0],["2018-08-03",6.0582,6.1921,6.0424,6.1212,18485709.0],["2018-08-06",6.1212,6.2551,6.0267,6.0424,21378988.0],["2018-08-07",6.0424,6.1203,5.9512,6.08,15143479.0],["2018-08-08",6.08,6.1203,5.9914,6.0317,15538294.0],["2018-08-09",6.0317,6.1767,5.9834,6.1364,15500610.0],["2018-08-10",6.1364,6.1444,5.9029,5.9431,31395358.0],["2018-08-13",5.9431,5.943122863769531,5.8223,5.919,19146030.0],["2018-08-14",5.919,5.927,5.8223,5.8787,10727549.0],["2018-08-15",5.8787,5.9673,5.766,5.7982,16537186.0],["2018-08-16",5.7982,5.8706,5.7257,5.7579,13940302.0],["2018-08-17",5.7579,5.9351,5.757903575897217,5.8626,23189060.0],["2018-08-20",5.8626,5.943122863769531,5.8304,5.9431,16785301.0],["2018-08-21",5.9431,6.0075,5.919,5.9753,12301752.0],["2018-08-22",5.9753,5.9995,5.9029,5.9351,6042845.0],["2018-08-23",5.9351,5.9512,5.8626,5.9351,6237392.0],["2018-08-24",5.9351,5.9834,5.8384,5.9673,7717016.0],["2018-08-27",5.9673,6.0156,5.919,6.0075,10831454.0],["2018-08-28",6.0075,6.0478,5.9512,6.0398,9119630.0],["2018-08-29",6.0398,6.039758205413818,5.9834,5.9995,6318916.0],["2018-08-30",5.9995,6.0075,5.927,5.9914,6493855.0],["2018-08-31",5.9914,5.991441249847412,5.8868,5.9351,8854782.0],["2018-09-03",5.9351,5.9834,5.8706,5.9109,9715925.0],["2018-09-04",5.9109,6.0317,5.9029,6.0075,9271291.0],["2018-09-05",6.0075,6.0961,5.8545,5.8787,14107604.0],["2018-09-06",5.8787,6.0075,5.8143,5.9673,14082570.0],["2018-09-07",5.9673,6.0075,5.8304,5.8706,9326860.0],["2018-09-10",5.8706,5.9109,5.7257,5.8143,11521333.0],["2018-09-11",5.8143,5.8465,5.7337,5.8143,10014395.0],["2018-09-12",5.8143,5.8626,5.7418,5.7901,8723894.0],["2018-09-13",5.7901,5.9029,5.7821,5.8948,8978001.0],["2018-09-14",5.8948,5.927,5.8465,5.9109,5716481.0],["2018-09-17",5.9109,5.9673,5.7418,5.7821,12382264.0],["2018-09-18",5.7821,6.0075,5.7498,5.9995,16413006.0],["2018-09-19",5.9995,6.1283,5.9834,6.0478,14812954.0],["2018-09-20",6.0478,6.1042,6.0075,6.08,8791905.0],["2018-09-21",6.08,6.1042,6.0075,6.072,13669349.0],["2018-09-25",6.072,6.0961,5.9995,6.0639,9424599.0],["2018-09-26",6.0639,6.1122,6.0237,6.0398,12857520.0],["2018-09-27",6.0398,6.3055,6.039758205413818,6.2008,33284492.0],["2018-09-28",6.2008,6.233,6.1444,6.1847,20193022.0],["2018-10-08",6.1847,6.184712886810303,5.9351,5.9592,24224718.0],["2018-10-09",5.9592,6.0478,5.8545,5.9431,21061209.0],["2018-10-10",5.9431,5.9995,5.8626,5.9109,12894236.0],["2018-10-11",5.9109,5.910910606384277,5.621,5.7096,25022294.0],["2018-10-12",5.7096,5.8223,5.6291,5.766,18523171.0],["2018-10-15",5.766,5.7821,5.6854,5.7015,11834707.0],["2018-10-16",5.7015,5.7499,5.6371,5.6774,8389443.0],["2018-10-17",5.6774,5.8062,5.67737340927124,5.7337,10900605.0],["2018-10-18",5.7337,5.7418,5.5968,5.621,17325661.0],["2018-10-19",5.621,5.7096,5.5566,5.7015,16979965.0],["2018-10-22",5.7015,5.9351,5.7015,5.919,18029611.0],["2018-10-23",5.919,5.918963432312012,5.7499,5.774,14806423.0],["2018-10-24",5.774,5.8304,5.5807,5.6854,17565392.0],["2018-10-25",5.6854,5.685426712036133,5.4599,5.6049,22095091.0],["2018-10-26",5.6049,5.6693,5.5566,5.6532,11972601.0],["2018-10-29",5.6532,5.653214454650879,5.5566,5.5968,14264893.0],["2018-10-30",5.5968,5.6532,5.5646,5.5888,11265532.0],["2018-10-31",5.5888,5.7821,5.588789939880371,5.7257,20040771.0],["2018-11-01",5.7257,5.927,5.725691318511963,5.8787,24826215.0],["2018-11-02",5.8787,5.9995,5.878698348999023,5.9914,20994409.0],["2018-11-05",5.9914,6.0398,5.9512,5.9834,21055520.0],["2018-11-06",5.9834,6.0398,5.983387470245361,6.0156,19880775.0],["2018-11-07",6.0156,6.0961,5.9431,5.9995,16279194.0],["2018-11-08",5.9995,6.1122,5.99949312210083,6.0317,17875415.0],["2018-11-09",6.0317,6.072,5.9592,5.9995,13268476.0],["2018-11-12",5.9995,6.1203,5.9834,6.0398,24241412.0],["2018-11-13",6.0398,6.1203,5.9753,6.1122,21458422.0],["2018-11-14",6.1122,6.1525,6.0317,6.0639,17014088.0],["2018-11-15",6.0639,6.128341197967529,6.0317,6.1283,11388954.0],["2018-11-16",6.1283,6.1525,5.9834,6.0559,16557837.0],["2018-11-19",6.0559,6.0881,6.0075,6.072,14000426.0],["2018-11-20",6.072,6.1364,5.9592,5.9753,16541111.0],["2018-11-21",5.9753,5.975334167480469,5.9109,5.9351,12448104.0],["2018-11-22",5.9351,5.9673,5.8062,5.8062,14508000.0],["2018-11-23",5.8062,5.8545,5.741796970367432,5.7418,13136776.0],["2018-11-26",5.7418,5.8304,5.7015,5.7982,13668876.0],["2018-11-27",5.7982,5.8304,5.7579,5.7901,11431360.0],["2018-11-28",5.7901,5.8304,5.7337,5.8143,10198122.0],["2018-11-29",5.8143,5.9351,5.7418,5.7579,15291600.0],["2018-11-30",5.7579,5.8868,5.7337,5.8787,11559992.0],["2018-12-03",5.8787,5.9753,5.878698348999023,5.9592,15610726.0],["2018-12-04",5.9592,6.0478,5.9029,6.0317,17641231.0],["2018-12-05",6.0317,6.080024719238281,5.9673,6.08,16150352.0],["2018-12-06",6.08,6.0881,5.9592,5.9914,15038718.0],["2018-12-07",5.9914,6.1444,5.9914,6.1203,21546882.0],["2018-12-10",6.1203,6.1686,6.0961,6.1283,11927569.0],["2018-12-11",6.1283,6.1847,6.072,6.1203,12449683.0],["2018-12-12",6.1203,6.1686,6.0881,6.1525,15183199.0],["2018-12-13",6.1525,6.2008,6.0881,6.1364,19679418.0],["2018-12-14",6.1364,6.2008,6.13639497756958,6.1525,14808610.0],["2018-12-17",6.1525,6.2008,6.0639,6.1364,18423810.0],["2018-12-18",6.1364,6.3377,6.1203,6.3216,32429520.0],["2018-12-19",6.3216,6.4021,6.2652,6.2894,24689677.0],["2018-12-20",6.2894,6.3538,6.2089,6.2491,18579425.0],["2018-12-21",6.2491,6.3458,6.233,6.3136,25126919.0],["2018-12-24",6.3136,6.3538,6.225,6.2572,12674240.0],["2018-12-25",6.2572,6.3458,6.1928,6.3377,17434775.0],["2018-12-26",6.3377,6.3458,6.2169,6.3297,13418902.0],["2018-12-27",6.3297,6.4021,6.3136,6.3941,21093623.0],["2018-12-28",6.3941,6.4988,6.3619,6.4827,32102214.0],["2019-01-02",6.4827,6.5068,6.2089,6.2491,27496102.0],["2019-01-03",6.2491,6.3297,6.1606,6.2411,20057921.0],["2019-01-04",6.2411,6.3538,6.2089,6.2813,18360129.0],["2019-01-07",6.2813,6.3699,6.2089,6.3619,17458875.0],["2019-01-08",6.3619,6.458515644073486,6.2813,6.4585,17754038.0],["2019-01-09",6.4585,6.4827,6.329667568206787,6.3297,18652248.0],["2019-01-10",6.3297,6.3699,6.2894,6.3297,12843958.0],["2019-01-11",6.3297,6.329667568206787,6.1525,6.2008,19837478.0],["2019-01-14",6.2008,6.2491,6.1364,6.225,13927995.0],["2019-01-15",6.225,6.3216,6.1606,6.2975,12265461.0],["2019-01-16",6.2975,6.4585,6.2894,6.4183,13949156.0],["2019-01-17",6.4183,6.6196,6.418250560760498,6.4907,16978597.0],["2019-01-18",6.4907,6.7645,6.49072790145874,6.7243,36160534.0],["2019-01-21",6.7243,6.8451,6.6115,6.6921,35420353.0],["2019-01-22",6.6921,6.7484,6.5793,6.6035,17341905.0],["2019-01-23",6.6035,6.7243,6.5874,6.6598,17605354.0],["2019-01-24",6.6598,6.7162,6.6035,6.6759,14859343.0],["2019-01-25",6.6759,6.8128,6.6035,6.6357,21374441.0],["2019-01-28",6.6357,6.7484,6.5874,6.6196,17831749.0],["2019-01-29",6.6196,6.7082,6.5793,6.7001,13258063.0],["2019-01-30",6.7001,6.700106143951416,6.5229,6.5552,18077279.0],["2019-01-31",6.5552,6.6759,6.547098159790039,6.5471,17544436.0],["2019-02-01",6.5471,6.6679,6.547098159790039,6.6598,14116509.0],["2019-02-11",6.6598,6.7806,6.6437,6.7082,21708712.0],["2019-02-12",6.7082,6.9417,6.6679,6.9095,30441519.0],["2019-02-13",6.9095,6.9336,6.829,6.9014,20858881.0],["2019-02-14",6.9014,6.901431083679199,6.8209,6.8612,15517957.0],["2019-02-15",6.8612,6.8773,6.7565,6.7726,16694282.0],["2019-02-18",6.7726,6.8692,6.7645,6.8048,33572092.0],["2019-02-19",6.8048,6.829,6.6196,6.6921,36323888.0],["2019-02-20",6.6921,6.7484,6.6357,6.7404,22335790.0],["2019-02-21",6.7404,6.7404,6.6276,6.6276,32854409.0],["2019-02-22",6.6276,6.7001,6.5713,6.6598,26048363.0],["2019-02-25",6.6598,6.8128,6.6357,6.8048,60860124.0],["2019-02-26",6.8048,6.837,6.7082,6.7243,51386154.0],["2019-02-27",6.7243,6.7645,6.6357,6.6518,40215721.0],["2019-02-28",6.6518,6.6518,6.4988,6.5068,53653055.0],["2019-03-01",6.5068,6.5713,6.4344,6.5552,42514467.0],["2019-03-04",6.5552,6.6921,6.5149,6.6115,56919103.0],["2019-03-05",6.6115,6.7082,6.6115,6.6759,56790801.0],["2019-03-06",6.6759,6.8209,6.6196,6.7887,70846108.0],["2019-03-07",6.7887,6.837,6.7001,6.7162,49539761.0],["2019-03-08",6.7162,6.716212272644043,6.4988,6.5229,47779068.0],["2019-03-11",6.5229,6.5954,6.4666,6.5632,40155376.0],["2019-03-12",6.5632,6.7967,6.5471,6.7162,60033873.0],["2019-03-13",6.7162,6.716212272644043,6.5713,6.6357,34677810.0],["2019-03-14",6.6357,6.635681629180908,6.4988,6.539,26638999.0],["2019-03-15",6.539,6.6115,6.5068,6.531,24806260.0],["2019-03-18",6.531,6.7484,6.5309929847717285,6.7243,43828842.0],["2019-03-19",6.7243,6.8934,6.684,6.837,49927466.0],["2019-03-20",6.837,6.9014,6.7806,6.8692,35973865.0],["2019-03-21",6.8692,6.8773,6.7967,6.829,38414562.0],["2019-03-22",6.829,6.853113174438477,6.7082,6.8531,27392251.0],["2019-03-25",6.8531,6.8612,6.7323,6.7645,22666796.0],["2019-03-26",6.7645,6.7887,6.6196,6.6276,18586494.0],["2019-03-27",6.6276,6.684,6.531,6.5471,28040571.0],["2019-03-28",6.5471,6.5874,6.5149,6.5713,23489162.0],["2019-03-29",6.5713,6.7162,6.5068,6.684,46357583.0],["2019-04-01",6.684,6.8048,6.683999061584473,6.7645,57503319.0],["2019-04-02",6.7645,6.829,6.7162,6.7323,39674795.0],["2019-04-03",6.7323,6.982,6.7001,6.9739,59878332.0],["2019-04-04",6.9739,7.0383,6.9256,6.9417,41854437.0],["2019-04-08",6.9417,7.0786,6.9175,7.0303,50488603.0],["2019-04-09",7.0303,7.0464,6.9256,6.9739,27135398.0],["2019-04-10",6.9739,7.1108,6.8853,7.1028,39643965.0],["2019-04-11",7.1028,7.1752,6.965854644775391,6.9659,30281072.0],["2019-04-12",6.9659,7.3202,6.9256,7.2477,54994552.0],["2019-04-15",7.2477,7.3605,7.1189,7.1269,39611496.0],["2019-04-16",7.1269,7.1511,6.99,7.1511,30277769.0],["2019-04-17",7.1511,7.1510748863220215,7.0222,7.0544,26440400.0],["2019-04-18",7.0544,7.054439544677734,6.7726,6.837,48628238.0],["2019-04-19",6.837,6.8853,6.7967,6.8692,20430915.0],["2019-04-22",6.8692,6.8853,6.7645,6.7726,27765685.0],["2019-04-23",6.7726,6.7967,6.6921,6.7243,27099527.0],["2019-04-24",6.7243,6.7323,6.6276,6.7082,24800437.0],["2019-04-25",6.7082,6.7484,6.5793,6.6115,22214041.0],["2019-04-26",6.6115,6.6357,6.4907,6.4988,27017220.0],["2019-05-06",6.4988,6.498780250549316,6.1606,6.3297,45471406.0],["2019-05-07",6.3297,6.378,6.2008,6.2652,37122535.0],["2019-05-08",6.2652,6.265243053436279,6.1203,6.1928,30776146.0],["2019-05-09",6.1928,6.192765712738037,6.0558648109436035,6.0559,20391189.0],["2019-05-10",6.0559,6.2169,6.0317,6.1847,23018191.0],["2019-05-13",6.1847,6.184712886810303,6.0639,6.08,18335877.0],["2019-05-14",6.08,6.1203,6.0075,6.0398,19234339.0],["2019-05-15",6.0398,6.1444,6.039758205413818,6.1203,13501679.0],["2019-05-16",6.1203,6.1767,6.0961,6.1606,22508388.0],["2019-05-17",6.1606,6.1767,6.0237,6.0398,22824905.0],["2019-05-20",6.0398,6.0398,5.7901,5.8465,31218238.0],["2019-05-21",5.8465,5.9995,5.8384,5.9914,14712966.0],["2019-05-22",5.9914,6.1606,5.9753,6.0881,19502649.0],["2019-05-23",6.0881,6.1767,6.0559,6.0961,13274968.0],["2019-05-24",6.0961,6.1767,6.0559,6.0881,13706597.0],["2019-05-27",6.0881,6.1606,6.08,6.1364,11515254.0],["2019-05-28",6.1364,6.1686,6.0639,6.1606,30314209.0],["2019-05-29",6.1606,6.1605544090271,6.0639,6.1042,12116563.0],["2019-05-30",6.1042,6.2975,6.0639,6.2572,21913515.0],["2019-05-31",6.2572,6.3619,6.2411,6.3377,18797585.0],["2019-06-03",6.3377,6.4585,6.2894,6.4021,28022171.0],["2019-06-04",6.4021,6.402144432067871,6.2411,6.2652,22694991.0],["2019-06-05",6.2652,6.4183,6.265243053436279,6.3297,19400390.0],["2019-06-06",6.3297,6.4021,6.2491,6.2894,18500925.0],["2019-06-10",6.2894,6.4585,6.2894,6.4183,22475918.0],["2019-06-11",6.4183,6.539,6.418250560760498,6.5149,21397933.0],["2019-06-12",6.5149,6.5149,6.4263,6.4907,14145798.0],["2019-06-13",6.4907,6.5229,6.4102,6.4585,10864691.0],["2019-06-14",6.4585,6.4988,6.3619,6.4907,19218740.0],["2019-06-17",6.4907,6.49072790145874,6.3216,6.3619,21780067.0],["2019-06-18",6.3619,6.4263,6.3297,6.386,13635099.0],["2019-06-19",6.386,6.4907,6.386037826538086,6.4505,13603962.0],["2019-06-20",6.4505,6.6115,6.4424,6.5632,21617622.0],["2019-06-21",6.5632,6.6276,6.5149,6.531,18672109.0],["2019-06-24",6.531,6.539,6.4505,6.4746,12097884.0],["2019-06-25",6.4746,6.4907,6.2975,6.378,17213859.0],["2019-06-26",6.378,6.4102,6.3216,6.378,14356814.0],["2019-06-27",6.378,6.4344,6.3458,6.3699,17527589.0],["2019-06-28",6.3699,6.4021,6.2169,6.2572,22194191.0],["2019-07-01",6.2572,6.4424,6.257190227508545,6.4102,23189114.0],["2019-07-02",6.4102,6.6437,6.386,6.6276,30452797.0],["2019-07-03",6.6276,6.7082,6.5793,6.6759,23420848.0],["2019-07-04",6.6759,6.7082,6.6276,6.6518,17939102.0],["2019-07-05",6.6518,6.7565,6.6276,6.7404,21658710.0],["2019-07-08",6.7404,6.740370750427246,6.5149,6.5552,17027733.0],["2019-07-09",6.5552,6.6196,6.4988,6.5793,14153477.0],["2019-07-10",6.5793,6.6437,6.5713,6.6115,8307360.0],["2019-07-11",6.6115,6.6437,6.5713,6.6276,8611411.0],["2019-07-12",6.6276,6.7484,6.627628326416016,6.7001,15414090.0],["2019-07-15",6.7001,6.7726,6.6357,6.7565,12017379.0],["2019-07-16",6.7565,6.7565,6.6035,6.6437,15156451.0],["2019-07-17",6.6437,6.6679,6.5793,6.6035,9766051.0],["2019-07-18",6.6035,6.6196,6.539,6.5793,9030327.0],["2019-07-19",6.5793,6.6518,6.5552,6.6115,10679110.0],["2019-07-22",6.6115,6.7082,6.4988,6.6518,12605533.0],["2019-07-23",6.6518,6.8934,6.6276,6.8612,23579851.0],["2019-07-24",6.8612,6.9175,6.7565,6.7806,25403475.0],["2019-07-25",6.7806,6.8531,6.7565,6.837,11621718.0],["2019-07-26",6.837,6.9256,6.7726,6.9095,22443870.0],["2019-07-29",6.9095,6.99,6.8773,6.9336,28415005.0],["2019-07-30",6.9336,7.0287,6.933643817901611,6.9709,17946199.0],["2019-07-31",6.9709,7.0949,6.970854759216309,7.0453,19878207.0],["2019-08-01",7.0453,7.2024,6.9791,7.1445,26162057.0],["2019-08-02",7.1445,7.1941,7.0122,7.1776,25805811.0],["2019-08-05",7.1776,7.2437,7.0205,7.0618,29845215.0],["2019-08-06",7.0618,7.1032,6.9378,7.0535,25677060.0],["2019-08-07",7.0535,7.4174,7.0453,7.2355,28430448.0],["2019-08-08",7.2355,7.3099,7.1362,7.2768,20054365.0],["2019-08-09",7.2768,7.2933,7.1776,7.1859,13759966.0],["2019-08-12",7.1859,7.2355,6.9709,7.1445,18368784.0],["2019-08-13",7.1445,7.2437,7.0287,7.1528,14737200.0],["2019-08-14",7.1528,7.3016,7.152773857116699,7.2685,16111683.0],["2019-08-15",7.2685,7.4753,7.1941,7.4174,27272139.0],["2019-08-16",7.4174,7.4587,7.3264,7.3512,15171062.0],["2019-08-19",7.3512,7.682,7.35123348236084,7.6489,28153593.0],["2019-08-20",7.6489,7.6737,7.5414,7.5745,21602085.0],["2019-08-21",7.5745,7.5745,7.4587,7.5083,15145922.0],["2019-08-22",7.5083,7.6324,7.4505,7.6076,16552563.0],["2019-08-23",7.6076,7.7895,7.5745,7.6903,27116968.0],["2019-08-26",7.6903,7.9797,7.690266132354736,7.9549,35072693.0],["2019-08-27",7.9549,8.236,7.8887,8.1864,39496202.0],["2019-08-28",8.1864,8.2443,8.1203,8.1451,21145834.0],["2019-08-29",8.1451,8.2526,8.0045,8.0624,23902594.0],["2019-08-30",8.0624,8.203,7.9135,8.0128,25103246.0],["2019-09-02",8.0128,8.2278,8.012761116027832,8.0955,31488266.0],["2019-09-03",8.0955,8.1947,8.0624,8.1451,27463716.0],["2019-09-04",8.1451,8.1781,7.7481,7.8308,43272631.0],["2019-09-05",7.8308,8.0458,7.7233,7.7399,38694036.0],["2019-09-06",7.7399,7.8226,7.6076,7.7233,22833143.0],["2019-09-09",7.7233,7.8556,7.6903,7.7316,23740593.0],["2019-09-10",7.7316,7.7895,7.682,7.7151,18201707.0],["2019-09-11",7.7151,7.7564,7.6489,7.6903,17542239.0],["2019-09-12",7.6903,7.7399,7.5828,7.6572,20047068.0],["2019-09-16",7.6572,7.7068,7.6324,7.6655,15351257.0],["2019-09-17",7.6655,7.6737,7.4422,7.4753,22510684.0],["2019-09-18",7.4753,7.7151,7.475268840789795,7.6407,35100878.0],["2019-09-19",7.6407,7.6655,7.5414,7.5828,18035326.0],["2019-09-20",7.5828,7.839109897613525,7.5414,7.8391,31062407.0],["2019-09-23",7.8391,7.839109897613525,7.6572,7.682,18156469.0],["2019-09-24",7.682,7.8474,7.681996822357178,7.7895,13568742.0],["2019-09-25",7.7895,7.789495944976807,7.6489,7.6737,15982704.0],["2019-09-26",7.6737,7.8722,7.6076,7.6655,22267364.0],["2019-09-27",7.6655,7.7233,7.376,7.4257,23811452.0],["2019-09-30",7.4257,7.5828,7.425655364990234,7.4505,15940059.0],["2019-10-08",7.4505,7.7233,7.450463771820068,7.6985,19682052.0],["2019-10-09",7.6985,7.698534965515137,7.376,7.467,24534776.0],["2019-10-10",7.467,7.5166,7.3843,7.4505,18937075.0],["2019-10-11",7.4505,7.5414,7.450463771820068,7.4918,15198954.0],["2019-10-14",7.4918,7.5497,7.4505,7.4835,13637144.0],["2019-10-15",7.4835,7.5001,7.2933,7.3182,17063774.0],["2019-10-16",7.3182,7.376,7.252,7.2933,12474984.0],["2019-10-17",7.2933,7.293348789215088,7.1528,7.2272,19603427.0],["2019-10-18",7.2272,7.3182,7.161,7.1693,14060286.0],["2019-10-21",7.1693,7.3512,7.1197,7.3182,12795345.0],["2019-10-22",7.3182,7.3512,7.161,7.2107,16104592.0],["2019-10-23",7.2107,7.2437,7.0453,7.0866,16249580.0],["2019-10-24",7.0866,7.1445,7.0287,7.0535,13146697.0],["2019-10-25",7.0535,7.1032,6.9874,7.0866,13049777.0],["2019-10-28",7.0866,7.1528,7.0287,7.0866,11441759.0],["2019-10-29",7.0866,7.0866217613220215,6.9626,6.9874,11768473.0],["2019-10-30",6.9874,7.1445,6.913,7.1197,17140593.0],["2019-10-31",7.1197,7.1362,6.8385,6.8964,28540930.0],["2019-11-01",6.8964,7.1114,6.8468,7.0701,36361901.0],["2019-11-04",7.0701,7.1859,7.070084095001221,7.1528,22896785.0],["2019-11-05",7.1528,7.2189,7.0618,7.1941,20989950.0],["2019-11-06",7.1941,7.3016,7.1362,7.2024,15713648.0],["2019-11-07",7.2024,7.2685,7.128,7.1528,15261435.0],["2019-11-08",7.1528,7.2603,7.152773857116699,7.1528,22332663.0],["2019-11-11",7.1528,7.2272,7.0701,7.128,20328301.0],["2019-11-12",7.128,7.1776,7.0618,7.1445,13838711.0],["2019-11-13",7.1445,7.1776,7.0287,7.0866,10653674.0],["2019-11-14",7.0866,7.1445,6.9212,7.0122,16756674.0],["2019-11-15",7.0122,7.012199401855469,6.7972,6.8551,26008015.0],["2019-11-18",6.8551,6.8799,6.7972,6.8385,14382071.0],["2019-11-19",6.8385,6.8799,6.7807,6.8303,21616882.0],["2019-11-20",6.8303,6.8468,6.6153,6.6484,28164483.0],["2019-11-21",6.6484,6.9957,6.6483588218688965,6.9295,41442536.0],["2019-11-22",6.9295,6.9874,6.8551,6.9709,24186062.0],["2019-11-25",6.9709,7.1114,6.9212,7.0866,21866598.0],["2019-11-26",7.0866,7.128,7.0122,7.0453,24309482.0],["2019-11-27",7.0453,7.2272,7.0287,7.161,15575054.0],["2019-11-28",7.161,7.1859,6.9626,6.9709,13254490.0],["2019-11-29",6.9709,7.0535,6.8634,6.9212,15285811.0],["2019-12-02",6.9212,7.1776,6.921239852905273,7.1528,25766998.0],["2019-12-03",7.1528,7.1528,7.0535,7.128,17185887.0],["2019-12-04",7.128,7.161,7.0122,7.1114,17801245.0],["2019-12-05",7.1114,7.4091,7.111429691314697,7.3347,28185976.0],["2019-12-06",7.3347,7.376,7.2355,7.2768,14424950.0],["2019-12-09",7.2768,7.3347,7.1941,7.2768,13078172.0],["2019-12-10",7.2768,7.3099,7.2024,7.2437,12046931.0],["2019-12-11",7.2437,7.2685,7.1776,7.2355,12815343.0],["2019-12-12",7.2355,7.2603,7.1941,7.1941,10765503.0],["2019-12-13",7.1941,7.4008,7.194119453430176,7.3099,17260344.0],["2019-12-16",7.3099,7.4091,7.2933,7.3264,15691829.0],["2019-12-17",7.3264,7.3512,7.2189,7.3099,22468674.0],["2019-12-18",7.3099,7.3264,7.2024,7.2107,21113045.0],["2019-12-19",7.2107,7.2851,7.1941,7.2603,11157265.0],["2019-12-20",7.2603,7.2768,7.2024,7.2272,19547589.0],["2019-12-23",7.2272,7.2851,7.1941,7.2189,21882109.0],["2019-12-24",7.2189,7.2272,7.0453,7.1445,15667422.0],["2019-12-25",7.1445,7.1859,7.0866,7.1445,8498740.0],["2019-12-26",7.1445,7.3016,7.1197,7.2685,11593395.0],["2019-12-27",7.2685,7.3926,7.2272,7.3512,20368666.0],["2019-12-30",7.3512,7.591,7.343,7.5662,26712484.0],["2019-12-31",7.5662,7.6324,7.5414,7.591,17803362.0],["2020-01-02",7.591,7.6903,7.5332,7.558,25069267.0],["2020-01-03",7.558,7.5993,7.4587,7.5001,19706764.0],["2020-01-06",7.5001,7.500076770782471,7.2107,7.2603,47426440.0],["2020-01-07",7.2603,7.376,7.2355,7.343,35772437.0],["2020-01-08",7.343,7.342963695526123,7.3098883628845215,7.3099,21834264.0],["2020-01-09",7.3099,7.4587,7.3098883628845215,7.4174,20842793.0],["2020-01-10",7.4174,7.5662,7.376,7.5332,22826114.0],["2020-01-13",7.5332,7.5414228439331055,7.533153057098389,7.5414,31127616.0],["2020-01-14",7.5414,7.5414228439331055,7.5083,7.5083,14957042.0],["2020-01-15",7.5083,7.508346080780029,7.3595,7.3843,12633518.0],["2020-01-16",7.3843,7.4257,7.318156719207764,7.3182,9184660.0],["2020-01-17",7.3182,7.343,7.2107,7.2272,15079621.0],["2020-01-20",7.2272,7.2685,7.1693,7.2189,11463974.0],["2020-01-21",7.2189,7.21892786026001,6.9874,6.9957,21042129.0],["2020-01-22",6.9957,6.9957,6.8551,6.913,19783882.0],["2020-01-23",6.913,6.9212,6.7393,6.7476,22924443.0],["2020-02-03",6.7476,6.747588157653809,6.0943,6.3507,33606798.0],["2020-02-04",6.3507,6.6732,6.3011,6.5078,34807839.0],["2020-02-05",6.5078,6.5822,6.4499,6.5491,15114282.0],["2020-02-06",6.5491,6.5905,6.4582,6.5078,25244451.0],["2020-02-07",6.5078,6.6153,6.4582,6.5905,15117256.0],["2020-02-10",6.5905,6.6236,6.5161,6.607,14516188.0],["2020-02-11",6.607,6.7145,6.5739,6.6649,13963346.0],["2020-02-12",6.6649,6.7972,6.664897441864014,6.7476,12778194.0],["2020-02-13",6.7476,6.8137,6.69797420501709,6.698,11339073.0],["2020-02-14",6.698,6.7393,6.6732,6.698,7939731.0],["2020-02-17",6.698,6.8137,6.6732,6.7972,12656658.0],["2020-02-18",6.7972,6.8468,6.7476,6.7641,11409217.0],["2020-02-19",6.7641,6.7807,6.698,6.7393,13088016.0],["2020-02-20",6.7393,6.822,6.6897,6.7889,13388945.0],["2020-02-21",6.7889,6.8468,6.7559,6.7889,14675435.0],["2020-02-24",6.7889,6.788933753967285,6.5574,6.5905,37144207.0],["2020-02-25",6.5905,6.590475082397461,6.3672,6.4499,31526707.0],["2020-02-26",6.4499,6.5161,6.3424,6.4747,26117667.0],["2020-02-27",6.4747,6.5409,6.4251,6.4582,19423657.0],["2020-02-28",6.4582,6.458169937133789,6.2514,6.2514,29627545.0],["2020-03-02",6.2514,6.4334,6.251441955566406,6.4334,30929872.0],["2020-03-03",6.4334,6.5078,6.3672,6.392,32432963.0],["2020-03-04",6.392,6.4664,6.3093,6.4086,41114545.0],["2020-03-05",6.4086,6.5657,6.408555507659912,6.5326,35708239.0],["2020-03-06",6.5326,6.532591342926025,6.4251,6.4334,29848744.0],["2020-03-09",6.4334,6.4333624839782715,6.268,6.3176,30218832.0],["2020-03-10",6.3176,6.4664,6.268,6.4416,31011412.0],["2020-03-11",6.4416,6.483,6.4003,6.4251,16947988.0],["2020-03-12",6.4251,6.425093173980713,6.3176,6.3507,15910127.0],["2020-03-13",6.3507,6.35067081451416,6.0695,6.1936,28121341.0],["2020-03-16",6.1936,6.3176,6.1357,6.1605,30344488.0],["2020-03-17",6.1605,6.2845,6.1274,6.2349,22001478.0],["2020-03-18",6.2349,6.4334,6.2018,6.3093,25626119.0],["2020-03-19",6.3093,6.4086,6.0861,6.1191,28959829.0],["2020-03-20",6.1191,6.2762,6.119136333465576,6.2432,16432325.0],["2020-03-23",6.2432,6.2928,6.1274,6.2349,23695666.0],["2020-03-24",6.2349,6.4582,6.2349042892456055,6.4499,26255081.0],["2020-03-25",6.4499,6.5574,6.4168,6.4995,21962859.0],["2020-03-26",6.4995,6.5491,6.4334,6.4995,16525042.0],["2020-03-27",6.4995,6.5409,6.4334,6.4664,11854670.0],["2020-03-30",6.4664,6.5409,6.3755,6.4912,12737201.0],["2020-03-31",6.4912,6.5822,6.4664,6.5657,16915535.0],["2020-04-01",6.5657,6.607,6.5161,6.5491,12960369.0],["2020-04-02",6.5491,6.549129962921143,6.483,6.5409,10184218.0],["2020-04-03",6.5409,6.5822,6.4912,6.5161,7280101.0],["2020-04-07",6.5161,6.5822,6.4582,6.5243,18179984.0],["2020-04-08",6.5243,6.5491,6.4334,6.5326,12344242.0],["2020-04-09",6.5326,6.5326,6.4499,6.4582,7370916.0],["2020-04-10",6.4582,6.4582,6.3507,6.3837,9297447.0],["2020-04-13",6.3837,6.383747100830078,6.268,6.3011,9033782.0],["2020-04-14",6.3011,6.4003,6.301056385040283,6.3755,7454523.0],["2020-04-15",6.3755,6.4499,6.375478744506836,6.4251,8111478.0],["2020-04-16",6.4251,6.4912,6.3755,6.4499,8829897.0],["2020-04-17",6.4499,6.4747,6.3341,6.3589,11435484.0],["2020-04-20",6.3589,6.358940124511719,6.2018,6.2184,19780448.0],["2020-04-21",6.2184,6.2349,6.1274,6.1688,15884097.0],["2020-04-22",6.1688,6.2018,6.1357,6.177,8031195.0],["2020-04-23",6.177,6.1936,6.0943,6.1109,16982754.0],["2020-04-24",6.1109,6.177,6.0943,6.1688,10747281.0],["2020-04-27",6.1688,6.2349,6.1605,6.1936,9699088.0],["2020-04-28",6.1936,6.1936,6.0613,6.1439,12729630.0],["2020-04-29",6.1439,6.2597,6.1274,6.2514,10578757.0],["2020-04-30",6.2514,6.4003,6.251441955566406,6.3589,16490618.0],["2020-05-06",6.3589,6.3837,6.2597,6.2928,19041136.0],["2020-05-07",6.2928,6.2928,6.2184,6.2514,15054936.0],["2020-05-08",6.2514,6.3259,6.2514,6.2928,14645628.0],["2020-05-11",6.2928,6.3259,6.2762,6.2845,14512614.0],["2020-05-12",6.2845,6.3259,6.2762,6.3011,9587319.0],["2020-05-13",6.3011,6.301056385040283,6.2597,6.268,11534032.0],["2020-05-14",6.268,6.3011,6.2514,6.2928,10771895.0],["2020-05-15",6.2928,6.2928,6.2184,6.2266,11996140.0],["2020-05-18",6.2266,6.2845,6.177,6.2349,8927493.0],["2020-05-19",6.2349,6.268,6.2018,6.2514,9860714.0],["2020-05-20",6.2514,6.268,6.2184,6.2349,6645481.0],["2020-05-21",6.2349,6.2514,6.1853,6.2184,9595213.0],["2020-05-22",6.2184,6.2266,6.1191,6.1274,10979650.0],["2020-05-25",6.1274,6.1936,6.1274,6.1522,5719983.0],["2020-05-26",6.1522,6.2514,6.1522,6.2266,9628122.0],["2020-05-27",6.2266,6.3011,6.1853,6.2845,8393091.0],["2020-05-28",6.2845,6.3507,6.268,6.3093,7148396.0],["2020-05-29",6.3093,6.309325695037842,6.2101,6.2432,9383206.0],["2020-06-01",6.2432,6.4086,6.243173599243164,6.3755,14082654.0],["2020-06-02",6.3755,6.4168,6.3507,6.4086,8193399.0],["2020-06-03",6.4086,6.4334,6.3424,6.3672,12044681.0],["2020-06-04",6.3672,6.3837,6.3341,6.3589,6585181.0],["2020-06-05",6.3589,6.3755,6.3259,6.3589,7178365.0],["2020-06-08",6.3589,6.4912,6.3507,6.4664,15554457.0],["2020-06-09",6.4664,6.6401,6.4499,6.6153,22678039.0],["2020-06-10",6.6153,6.6153,6.5078,6.5326,14113078.0],["2020-06-11",6.5326,6.5326,6.4003,6.4416,18690200.0],["2020-06-12",6.4416,6.441631317138672,6.3259,6.4086,25427774.0],["2020-06-15",6.4086,6.4086,6.2928,6.3011,19797849.0],["2020-06-16",6.3011,6.4168,6.301056385040283,6.3837,11533834.0],["2020-06-17",6.3837,6.483,6.3672,6.4334,9023020.0],["2020-06-18",6.4334,6.4995,6.4168,6.4747,8233657.0],["2020-06-19",6.4747,6.5657,6.4168,6.4251,19767573.0],["2020-06-22",6.4251,6.4747,6.4168,6.4251,10018122.0],["2020-06-23",6.4251,6.4912,6.4003,6.4747,9550702.0],["2020-06-24",6.4747,6.5905,6.4747,6.5161,10937814.0],["2020-06-29",6.5161,6.5739,6.4499,6.4747,11837666.0],["2020-06-30",6.4747,6.5822,6.474707126617432,6.4995,11074138.0],["2020-07-01",6.4995,6.5574,6.4168,6.5574,21496974.0],["2020-07-02",6.5574,6.698,6.5243,6.698,25695380.0],["2020-07-03",6.698,6.822,6.69797420501709,6.7641,28000429.0],["2020-07-06",6.7641,7.1032,6.764126777648926,7.0287,38909653.0],["2020-07-07",7.0287,7.1445,6.8964,6.9212,41328211.0],["2020-07-08",6.9212,7.0039,6.8799,6.9543,27106338.0],["2020-07-09",6.9543,7.128,6.946,7.0453,49662339.0],["2020-07-10",7.0453,7.045277118682861,6.8551,6.8634,33327900.0],["2020-07-13",6.8634,7.3843,6.8633551597595215,7.3264,60634116.0],["2020-07-14",7.3264,7.5001,7.252,7.376,41831348.0],["2020-07-15",7.376,7.4422,7.2768,7.3016,24821294.0],["2020-07-16",7.3016,7.4257,7.0453,7.0866,32380015.0],["2020-07-17",7.0866,7.2355,7.0039,7.0535,14668314.0],["2020-07-20",7.0535,7.3264,7.0535,7.3182,16205329.0],["2020-07-21",7.3182,7.3926,7.2685,7.2933,15437323.0],["2020-07-22",7.2933,7.3264,7.2189,7.2272,16110079.0],["2020-07-23",7.2272,7.2355,7.0287,7.1362,15613227.0],["2020-07-24",7.1362,7.1941,6.9047,6.9709,22585241.0],["2020-07-27",6.9709,7.0784,6.9295,7.0122,16830183.0],["2020-07-28",7.0122,7.1362,7.012199401855469,7.037,9550596.0],["2020-07-29",7.037,7.2437,6.9709,7.2107,16596540.0],["2020-07-30",7.2107,7.2851,7.1445,7.2107,11951322.0],["2020-07-31",7.2107,7.2933,7.0784,7.128,14585394.0],["2020-08-03",7.128,7.1941,7.1032,7.1362,18029175.0],["2020-08-04",7.1362,7.2851,7.0784,7.2768,22485343.0],["2020-08-05",7.2768,7.276811599731445,7.1197,7.1445,16580079.0],["2020-08-06",7.1445,7.1528,7.0287,7.0949,20018251.0],["2020-08-07",7.0949,7.1528,7.0205,7.0618,15789195.0],["2020-08-10",7.0618,7.2437,7.0618,7.1941,19844756.0],["2020-08-11",7.1941,7.4587,7.194119453430176,7.2685,25928241.0],["2020-08-12",7.2685,7.3843,7.1941,7.3512,23107218.0],["2020-08-13",7.3512,7.5993,7.35123348236084,7.4505,27398052.0],["2020-08-14",7.4505,7.5145,7.4125,7.4975,18402746.0],["2020-08-17",7.4975,7.5995,7.438,7.5315,24605798.0],["2020-08-18",7.5315,7.642,7.489,7.5485,18554704.0],["2020-08-19",7.5485,8.1435,7.455,8.067,75038746.0],["2020-08-20",8.067,8.067005157470703,7.727,7.778,42601364.0],["2020-08-21",7.778,7.846,7.6165,7.7695,20824362.0],["2020-08-24",7.7695,7.8035,7.6335,7.642,24910170.0],["2020-08-25",7.642,7.9395,7.641979217529297,7.761,29174639.0],["2020-08-26",7.761,7.9735,7.7525,7.846,29480313.0],["2020-08-27",7.846,7.9055,7.7185,7.8545,19950767.0],["2020-08-28",7.8545,7.854492664337158,7.6845,7.744,16664010.0],["2020-08-31",7.744,7.8545,7.693,7.7015,25481698.0],["2020-09-01",7.7015,7.8375,7.676,7.812,21220720.0],["2020-09-02",7.812,7.846,7.659,7.693,15565789.0],["2020-09-03",7.693,7.778,7.6505,7.6845,16304983.0],["2020-09-04",7.6845,7.727,7.5995,7.7015,10126856.0],["2020-09-07",7.7015,7.8205,7.659,7.7185,13374678.0],["2020-09-08",7.7185,8.0075,7.71,7.965,23798721.0],["2020-09-09",7.965,8.101,7.812,7.8375,21503261.0],["2020-09-10",7.8375,7.914,7.795,7.8205,15688223.0],["2020-09-11",7.8205,7.948,7.778,7.8035,13309533.0],["2020-09-14",7.8035,8.118,7.7525,7.999,24383999.0],["2020-09-15",7.999,8.1775,7.914,7.999,16508842.0],["2020-09-16",7.999,8.1095,7.982,8.067,13440737.0],["2020-09-17",8.067,8.0925,7.8715,7.897,12980979.0],["2020-09-18",7.897,8.05,7.8969950675964355,7.9905,13495268.0],["2020-09-21",7.9905,8.033,7.8545,7.8715,13209391.0],["2020-09-22",7.8715,7.948,7.8205,7.8545,10887948.0],["2020-09-23",7.8545,7.9225,7.8375,7.846,8175112.0],["2020-09-24",7.846,7.8459930419921875,7.6165,7.6845,19289577.0],["2020-09-25",7.6845,7.7355,7.5655,7.6165,12261810.0],["2020-09-28",7.6165,7.7185,7.591,7.6845,7957342.0],["2020-09-29",7.6845,7.7185,7.6165,7.6675,9774314.0],["2020-09-30",7.6675,7.7185,7.6335,7.6675,7703591.0],["2020-10-09",7.6675,7.7355,7.591,7.5995,14405823.0],["2020-10-12",7.5995,7.7185,7.506,7.6505,25937539.0],["2020-10-13",7.6505,7.7355,7.642,7.7185,11483800.0],["2020-10-14",7.7185,7.846,7.642,7.693,11910059.0],["2020-10-15",7.693,7.8205,7.676,7.7695,9815992.0],["2020-10-16",7.7695,7.8545,7.7185,7.795,29519067.0],["2020-10-19",7.795,7.795,7.5995,7.6505,21045665.0],["2020-10-20",7.6505,7.8205,7.650480270385742,7.795,14650271.0],["2020-10-21",7.795,7.812,7.71,7.727,9077051.0],["2020-10-22",7.727,7.7865,7.676,7.7525,9125718.0],["2020-10-23",7.7525,7.795,7.6335,7.642,5882443.0],["2020-10-26",7.642,7.6845,7.523,7.5655,7553408.0],["2020-10-27",7.5655,7.71,7.54,7.676,8684896.0],["2020-10-28",7.676,7.761,7.659,7.7355,10079619.0],["2020-10-29",7.7355,7.735485553741455,7.625,7.659,7224183.0],["2020-10-30",7.659,7.965,7.658981800079346,7.8545,19422114.0],["2020-11-02",7.8545,7.9225,7.642,7.7015,25633686.0],["2020-11-03",7.7015,7.744,7.608,7.6505,19728993.0],["2020-11-04",7.6505,7.727,7.5655,7.7015,11701351.0],["2020-11-05",7.7015,7.982,7.701484203338623,7.9735,20981980.0],["2020-11-06",7.9735,8.1945,7.9735,8.084,27260280.0],["2020-11-09",8.084,8.1435,8.0245,8.0755,16147582.0],["2020-11-10",8.0755,8.458,7.9905,8.1265,28784568.0],["2020-11-11",8.1265,8.237,8.1095,8.203,15692899.0],["2020-11-12",8.203,8.203014373779297,7.965,7.999,12345015.0],["2020-11-13",7.999,8.033,7.727,7.88,16235212.0],["2020-11-16",7.88,8.016,7.8375,7.931,11862544.0],["2020-11-17",7.931,8.033,7.914,7.965,11391578.0],["2020-11-18",7.965,7.999,7.897,7.914,11696976.0],["2020-11-19",7.914,7.9735,7.846,7.931,7685804.0],["2020-11-20",7.931,7.9565,7.8715,7.948,7385714.0],["2020-11-23",7.948,8.033,7.88,7.9565,11144370.0],["2020-11-24",7.9565,7.9905,7.9055,7.9395,9488163.0],["2020-11-25",7.9395,8.016,7.914,7.9225,9476000.0],["2020-11-26",7.9225,8.288,7.863,8.186,22250242.0],["2020-11-27",8.186,8.305,8.135,8.2625,16162557.0],["2020-11-30",8.2625,8.3985,8.050004959106445,8.05,19963441.0],["2020-12-01",8.05,8.1435,7.999,8.0585,12350623.0],["2020-12-02",8.0585,8.084,7.9905,7.9905,12486615.0],["2020-12-03",7.9905,8.0245,7.9565,7.9735,8964411.0],["2020-12-04",7.9735,7.973501205444336,7.9055,7.931,9005109.0],["2020-12-07",7.931,7.931,7.761,7.7865,15685251.0],["2020-12-08",7.7865,7.846,7.744,7.812,9241358.0],["2020-12-09",7.812,7.8119893074035645,7.4805,7.4975,33049972.0],["2020-12-10",7.4975,7.5145,7.2935,7.3105,26648254.0],["2020-12-11",7.3105,7.353,7.1404,7.217,19424570.0],["2020-12-14",7.217,7.285,7.1149,7.234,21466369.0],["2020-12-15",7.234,7.387,7.217,7.387,14611377.0],["2020-12-16",7.387,7.5315,7.302,7.336,15164974.0],["2020-12-17",7.336,7.438,7.3105,7.3955,11387582.0],["2020-12-18",7.3955,7.557,7.319,7.37,18295495.0],["2020-12-21",7.37,7.421,7.2595,7.3275,17345990.0],["2020-12-22",7.3275,7.353,7.2085,7.251,18900250.0],["2020-12-23",7.251,7.336,7.2255,7.3275,13035325.0],["2020-12-24",7.3275,7.3615,7.2255,7.3105,11261607.0],["2020-12-25",7.3105,7.5315,7.268,7.472,15394775.0],["2020-12-28",7.472,7.591,7.3955,7.455,16292440.0],["2020-12-29",7.455,7.472,7.387,7.404,12861859.0],["2020-12-30",7.404,7.4295,7.3105,7.37,14741952.0],["2020-12-31",7.37,7.3785,7.2765,7.3445,17438164.0],["2021-01-04",7.3445,7.455,7.2935,7.421,21960607.0],["2021-01-05",7.421,7.420966148376465,7.268,7.353,20046822.0],["2021-01-06",7.353,7.6165,7.3105,7.5655,26833583.0],["2021-01-07",7.5655,7.608,7.506,7.5825,16729407.0],["2021-01-08",7.5825,7.642,7.506,7.557,13717817.0],["2021-01-11",7.557,7.557,7.336,7.387,28515023.0],["2021-01-12",7.387,7.4125,7.3105,7.3785,13162768.0],["2021-01-13",7.3785,7.5995,7.3615,7.574,16810902.0],["2021-01-14",7.574,7.7355,7.5145,7.591,18181727.0],["2021-01-15",7.591,7.693,7.4805,7.54,12958459.0],["2021-01-18",7.54,7.5485,7.421,7.472,17483908.0],["2021-01-19",7.472,7.54,7.4125,7.5145,17437512.0],["2021-01-20",7.5145,7.514472007751465,7.4125,7.4295,13498699.0],["2021-01-21",7.4295,7.4295,7.37,7.387,15566090.0],["2021-01-22",7.387,7.386963367462158,7.285,7.302,16392710.0],["2021-01-25",7.302,7.3105,7.2,7.2255,14770469.0],["2021-01-26",7.2255,7.3275,7.183,7.2595,11802833.0],["2021-01-27",7.2595,7.4635,7.234,7.3615,23546424.0],["2021-01-28",7.3615,7.574,7.3105,7.4975,25260037.0],["2021-01-29",7.4975,7.506,7.3445,7.387,20454164.0],["2021-02-01",7.387,7.438,7.319,7.37,13500761.0],["2021-02-02",7.37,7.421,7.2255,7.2765,25871752.0],["2021-02-03",7.2765,7.3275,7.234,7.285,12000963.0],["2021-02-04",7.285,7.302,7.0554,7.0894,24686666.0],["2021-02-05",7.0894,7.1659,6.9194,6.9704,22149889.0],["2021-02-08",6.9704,7.1744,6.9704365730285645,7.0554,20992359.0],["2021-02-09",7.0554,7.0979,6.9024,6.9959,23955398.0],["2021-02-10",6.9959,7.1064,6.9619,7.0384,20422633.0],["2021-02-18",7.0384,7.2085,7.038440704345703,7.1404,25102634.0],["2021-02-19",7.1404,7.3445,7.1404,7.3105,19046606.0],["2021-02-22",7.3105,7.489,7.310459136962891,7.3105,27781587.0],["2021-02-23",7.3105,7.3955,7.1659,7.1915,50230272.0],["2021-02-24",7.1915,7.217,7.0724,7.1149,36096155.0],["2021-02-25",7.1149,7.2255,7.1064,7.183,25420582.0],["2021-02-26",7.183,7.2085,7.0979,7.0979,20318735.0],["2021-03-01",7.0979,7.1659,7.0724,7.0979,16928267.0],["2021-03-02",7.0979,7.217,7.0724,7.1659,25650327.0],["2021-03-03",7.1659,7.285,7.1489,7.2595,17284933.0],["2021-03-04",7.2595,7.5655,7.251,7.523,42988432.0],["2021-03-05",7.523,7.608,7.4125,7.455,25519101.0],["2021-03-08",7.455,7.931,7.3955,7.8205,59947773.0],["2021-03-09",7.8205,7.820490837097168,7.625,7.6675,33933939.0],["2021-03-10",7.6675,7.88,7.5825,7.744,26780543.0],["2021-03-11",7.744,7.931,7.71,7.88,25911045.0],["2021-03-12",7.88,8.6705,7.8545,8.6535,129372232.0],["2021-03-15",8.6535,8.713,8.2965,8.6025,91502394.0],["2021-03-16",8.6025,8.9681,8.5005,8.781,58770657.0],["2021-03-17",8.781,8.781049728393555,8.2625,8.2965,56807184.0],["2021-03-18",8.2965,8.3985,8.203,8.305,34720612.0],["2021-03-19",8.305,8.4325,8.1265,8.2795,34372773.0],["2021-03-22",8.2795,8.6195,8.279519081115723,8.5345,46156373.0],["2021-03-23",8.5345,8.56,8.237,8.305,35837759.0],["2021-03-24",8.305,8.407,8.2115,8.271,26409347.0],["2021-03-25",8.271,8.2795,8.0415,8.169,25400723.0],["2021-03-26",8.169,8.526,8.169013023376465,8.288,27523615.0],["2021-03-29",8.288,8.5175,8.2455,8.4155,33778839.0],["2021-03-30",8.4155,8.41552734375,8.1775,8.322,27159372.0],["2021-03-31",8.322,8.4835,8.271,8.441,23909443.0],["2021-04-01",8.441,8.5005,8.339,8.4155,15777466.0],["2021-04-02",8.4155,8.4325,8.237,8.356,21648457.0],["2021-04-06",8.356,8.475,8.305,8.373,12447306.0],["2021-04-07",8.373,8.56,8.3135,8.3985,24165683.0],["2021-04-08",8.3985,8.398527145385742,8.254,8.322,17177883.0],["2021-04-09",8.322,8.3985,8.254,8.3135,13995795.0],["2021-04-12",8.3135,8.713,8.2625,8.526,38304121.0],["2021-04-13",8.526,8.8491,8.339,8.3645,33452838.0],["2021-04-14",8.3645,8.73,8.322,8.6365,29164678.0],["2021-04-15",8.6365,8.713,8.543,8.594,22753350.0],["2021-04-16",8.594,8.594038009643555,8.373,8.4835,20589255.0],["2021-04-19",8.4835,8.483531951904297,8.356,8.3985,20992249.0],["2021-04-20",8.3985,8.492,8.3475,8.4325,11957636.0],["2021-04-21",8.4325,8.6535,8.2965,8.6365,21884370.0],["2021-04-22",8.6365,8.9086,8.5345,8.8151,38367177.0],["2021-04-23",8.8151,8.8746,8.628,8.8491,23717498.0],["2021-04-26",8.8491,9.0871,8.7556,8.8321,28272326.0],["2021-04-27",8.8321,8.8661,8.6195,8.662,17063147.0],["2021-04-28",8.662,8.9511,8.5515,8.6705,16466401.0],["2021-04-29",8.6705,8.747,8.3305,8.6535,27753031.0],["2021-04-30",8.6535,8.662,8.3645,8.4155,19846332.0],["2021-05-06",8.4155,8.679,8.339,8.509,17407637.0],["2021-05-07",8.509,8.611,8.407,8.6025,13028963.0],["2021-05-10",8.6025,8.8831,8.526,8.747,18437906.0],["2021-05-11",8.747,8.8236,8.56,8.6025,18008306.0],["2021-05-12",8.6025,8.611,8.458,8.492,13967893.0],["2021-05-13",8.492,8.509,8.3305,8.373,17854764.0],["2021-05-14",8.373,8.458,8.3645,8.39,11693524.0],["2021-05-17",8.39,8.6875,8.373,8.5175,19820304.0],["2021-05-18",8.5175,8.611,8.4665,8.5175,8693731.0],["2021-05-19",8.5175,8.6705,8.4495,8.492,10063396.0],["2021-05-20",8.492,8.492033004760742,8.356,8.373,15618819.0],["2021-05-21",8.373,8.458,8.356,8.424,8196088.0],["2021-05-24",8.424,8.5515,8.3305,8.3645,16261669.0],["2021-05-25",8.3645,8.43252944946289,8.203,8.4325,15652443.0],["2021-05-26",8.4325,8.526,8.3645,8.4495,10754239.0],["2021-05-27",8.4495,8.526,8.3305,8.3645,28078521.0],["2021-05-28",8.3645,8.441,8.0585,8.101,27973691.0],["2021-05-31",8.101,8.2285,7.9055,8.203,20192887.0],["2021-06-01",8.203,8.237,8.101,8.2115,15699120.0],["2021-06-02",8.2115,8.305,8.1945,8.2625,15476005.0],["2021-06-03",8.2625,8.288,8.1945,8.22,8946719.0],["2021-06-04",8.22,8.254,8.152,8.1775,9436610.0],["2021-06-07",8.1775,8.2285,8.152,8.1945,11741282.0],["2021-06-08",8.1945,8.2115,8.0925,8.118,15971889.0],["2021-06-09",8.118,8.3135,8.1095,8.22,22394713.0],["2021-06-10",8.22,8.2795,8.169,8.203,12548899.0],["2021-06-11",8.203,8.339,8.186,8.237,20621020.0],["2021-06-15",8.237,8.271,8.0755,8.135,17835207.0],["2021-06-16",8.135,8.186,8.016,8.1435,17192835.0],["2021-06-17",8.1435,8.2625,8.0925,8.1605,18205391.0],["2021-06-18",8.1605,8.186,8.033,8.067,19243982.0],["2021-06-21",8.067,8.0755,7.982,7.999,16051961.0],["2021-06-22",7.999,8.0075,7.8715,7.914,26193134.0],["2021-06-23",7.914,8.016,7.91399621963501,7.965,18892527.0],["2021-06-24",7.965,8.254,7.948,8.2115,22873645.0],["2021-06-25",8.2115,8.254,8.1435,8.169,13035756.0],["2021-06-28",8.169,8.509,8.169013023376465,8.3645,24925459.0],["2021-06-29",8.3645,8.364524841308594,8.152,8.152,17492165.0],["2021-06-30",8.152,8.2115,8.084,8.169,9867987.0],["2021-07-01",8.169,8.237,8.101,8.1945,9658398.0],["2021-07-02",8.1945,8.194514274597168,8.101,8.118,9636619.0],["2021-07-05",8.118,8.1435,7.982,8.0755,13814236.0],["2021-07-06",8.0755,8.424,8.0755,8.3985,24534012.0],["2021-07-07",8.3985,8.4325,8.3135,8.3645,11843671.0],["2021-07-08",8.3645,8.526,8.254,8.288,11774537.0],["2021-07-09",8.288,8.322,8.237,8.2795,10082263.0],["2021-07-12",8.2795,8.2965,8.0755,8.1435,21608715.0],["2021-07-13",8.1435,8.3985,8.0925,8.39,17535982.0],["2021-07-14",8.39,8.441,8.2455,8.3135,14405339.0],["2021-07-15",8.3135,8.3305,8.2285,8.2625,8387992.0],["2021-07-16",8.2625,8.356,8.237,8.254,10733817.0],["2021-07-19",8.254,8.2795,8.135,8.2455,14354870.0],["2021-07-20",8.2455,8.245516777038574,7.5655,7.6335,54966773.0],["2021-07-21",7.6335,7.6845,7.4805,7.5315,25297868.0],["2021-07-22",7.5315,7.693,7.506,7.591,12500841.0],["2021-07-23",7.591,7.6165,7.4805,7.523,13339316.0],["2021-07-26",7.523,7.54,7.2765,7.3275,17567262.0],["2021-07-27",7.3275,7.3785,7.0724,7.0979,19609701.0],["2021-07-28",7.0979,7.183,6.9874,7.1489,18308134.0],["2021-07-29",7.1489,7.2255,7.0384,7.0724,15028340.0],["2021-07-30",7.0724,7.302,7.072443962097168,7.217,17299730.0],["2021-08-02",7.217,7.404,7.1234,7.336,16633098.0],["2021-08-03",7.336,7.4465,7.2765,7.37,13962072.0],["2021-08-04",7.37,7.438,7.2765,7.3275,10305334.0],["2021-08-05",7.3275,7.421,7.327459812164307,7.3785,11119092.0],["2021-08-06",7.3785,7.5655,7.378462791442871,7.4805,14442294.0],["2021-08-09",7.4805,7.676,7.455,7.659,12817630.0],["2021-08-10",7.659,7.8545,7.6335,7.7185,18903707.0],["2021-08-11",7.7185,7.812,7.676,7.7355,16073866.0],["2021-08-12",7.7355,7.8205,7.71,7.761,9633330.0],["2021-08-13",7.761,7.795,7.71,7.7525,7929733.0],["2021-08-16",7.7525,7.812,7.727,7.761,8918033.0],["2021-08-17",7.761,7.8375,7.6335,7.659,14123454.0],["2021-08-18",7.659,7.8169,7.6502,7.7643,13000965.0],["2021-08-19",7.7643,7.852,7.6941,7.7994,12843676.0],["2021-08-20",7.7994,7.8871,7.6941,7.8257,15844597.0],["2021-08-23",7.8257,7.9134,7.7555,7.7906,11126238.0],["2021-08-24",7.7906,8.3345,7.790576934814453,8.2906,39962700.0],["2021-08-25",8.2906,8.290648460388184,8.0713,8.0801,11399940.0],["2021-08-26",8.0801,8.0801,7.9485,7.9573,9177704.0],["2021-08-27",7.9573,8.045,7.8344,7.9046,12476894.0],["2021-08-30",7.9046,8.2906,7.8783,8.2117,18241766.0],["2021-08-31",8.2117,8.211690902709961,7.8608,7.9485,25988264.0],["2021-09-01",7.9485,8.0889,7.9046,8.0538,20730806.0],["2021-09-02",8.0538,8.51,8.0275,8.3872,33494205.0],["2021-09-03",8.3872,9.0188,8.387154579162598,8.7381,46891983.0],["2021-09-06",8.7381,8.9925,8.6153,8.6503,36008235.0],["2021-09-07",8.6503,8.817,8.5802,8.6767,21563388.0],["2021-09-08",8.6767,9.4224,8.676668167114258,9.2996,68816139.0],["2021-09-09",9.2996,9.4926,8.9311,9.3171,42074517.0],["2021-09-10",9.3171,9.3347,8.9048,8.9486,37687344.0],["2021-09-13",8.9486,9.0364,8.8434,8.9486,28215835.0],["2021-09-14",8.9486,9.0364,8.6416,8.7381,39624627.0],["2021-09-15",8.7381,8.8521,8.5363,8.6065,26083210.0],["2021-09-16",8.6065,8.7469,8.4837,8.5012,26797473.0],["2021-09-17",8.5012,9.1943,8.4837,9.0539,47067786.0],["2021-09-22",9.0539,9.9576,8.9574,9.9576,65795977.0],["2021-09-23",9.9576,10.9577,9.957551956176758,10.5717,191813745.0],["2021-09-24",10.5717,10.571674346923828,9.5628,9.8347,116741757.0],["2021-09-27",9.8347,10.1769,9.3522,9.9137,84233775.0],["2021-09-28",9.9137,10.9051,9.7207,10.7822,114942013.0],["2021-09-29",10.7822,11.4227,10.4839,10.7296,102068398.0],["2021-09-30",10.7296,10.9489,10.1418,10.5804,81680398.0],["2021-10-08",10.5804,10.6945,9.826,9.9839,73333586.0],["2021-10-11",9.9839,10.2646,9.4926,9.5715,59839930.0],["2021-10-12",9.5715,9.571531295776367,9.0364,9.282,42908130.0],["2021-10-13",9.282,9.3873,8.8609,9.1943,41168002.0],["2021-10-14",9.1943,9.2645,8.9837,9.0715,22461030.0],["2021-10-15",9.0715,9.1416,8.7556,8.9486,47046687.0],["2021-10-18",8.9486,9.668,8.8609,9.4487,60981229.0],["2021-10-19",9.4487,9.5101,9.2469,9.3171,27647386.0],["2021-10-20",9.3171,10.0453,9.2294,9.8698,63494774.0],["2021-10-21",9.8698,10.0014,9.5189,9.9312,35663035.0],["2021-10-22",9.9312,9.931231498718262,9.0013,9.0715,61447437.0],["2021-10-25",9.0715,9.5189,9.0364,9.1504,41234793.0],["2021-10-26",9.1504,9.3259,9.0715,9.1943,35150597.0],["2021-10-27",9.1943,9.7207,9.0715,9.475,39585783.0],["2021-10-28",9.475,9.8172,9.3522,9.4312,42860868.0],["2021-10-29",9.4312,9.4926,9.0188,9.2557,38579176.0],["2021-11-01",9.2557,9.3171,9.0715,9.1241,23432667.0],["2021-11-02",9.1241,9.1855,8.7907,8.9837,34298046.0],["2021-11-03",8.9837,9.4224,8.9837,9.282,27442439.0],["2021-11-04",9.282,9.3873,9.1241,9.3083,17076400.0],["2021-11-05",9.3083,9.308337211608887,8.7732,8.7819,33202770.0],["2021-11-08",8.7819,8.8697,8.6416,8.7381,18373857.0],["2021-11-09",8.7381,9.0013,8.6854,8.817,18924412.0],["2021-11-10",8.817,8.81704044342041,8.4486,8.5714,25134230.0],["2021-11-11",8.5714,8.6767,8.5188,8.5626,17678780.0],["2021-11-12",8.5626,8.562618255615234,8.3433,8.4222,29712032.0],["2021-11-15",8.4222,8.4573,8.2468,8.3345,20536301.0],["2021-11-16",8.3345,8.4047,8.2556,8.3521,16275600.0],["2021-11-17",8.3521,8.3959,8.238,8.3082,15206043.0],["2021-11-18",8.3082,8.4047,8.2292,8.3608,17247978.0],["2021-11-19",8.3608,8.4924,8.2643,8.4398,23394773.0],["2021-11-22",8.4398,8.5012,8.3082,8.3608,32114590.0],["2021-11-23",8.3608,8.4837,8.3257,8.4135,15193771.0],["2021-11-24",8.4135,8.6153,8.3608,8.5538,32410707.0],["2021-11-25",8.5538,9.168,8.5451,8.8785,55313112.0],["2021-11-26",8.8785,8.9311,8.5538,8.6854,26703902.0],["2021-11-29",8.6854,8.9311,8.4661,8.7907,26055951.0],["2021-11-30",8.7907,8.9311,8.7293,8.7293,17785373.0],["2021-12-01",8.7293,8.9925,8.729307174682617,8.9662,16228431.0],["2021-12-02",8.9662,9.1153,8.7732,8.8083,16281059.0],["2021-12-03",8.8083,9.3697,8.7381,9.282,36172509.0],["2021-12-06",9.282,9.361,9.0715,9.1241,19888250.0],["2021-12-07",9.1241,9.2908,8.9925,9.2206,21523420.0],["2021-12-08",9.2206,9.2645,8.9486,9.0451,30308452.0],["2021-12-09",9.0451,9.2732,8.9837,9.1855,25709970.0],["2021-12-10",9.1855,9.4136,9.089,9.3171,36610300.0],["2021-12-13",9.3171,9.6768,9.317111015319824,9.361,41146776.0],["2021-12-14",9.361,9.4224,9.1416,9.2469,24778470.0],["2021-12-15",9.2469,9.6593,9.168,9.5452,39091223.0],["2021-12-16",9.5452,9.826,9.4399,9.8084,34718031.0],["2021-12-17",9.8084,9.9488,9.6329,9.7207,28441735.0],["2021-12-20",9.7207,9.72067642211914,9.282,9.475,33918281.0],["2021-12-21",9.475,9.5452,9.1943,9.4399,32390285.0],["2021-12-22",9.4399,9.4663,9.2382,9.2645,22182217.0],["2021-12-23",9.2645,9.668037414550781,9.1767,9.668,31507911.0],["2021-12-24",9.668,10.0541,9.6417,9.747,50458694.0],["2021-12-27",9.747,10.0541,9.6944,9.94,32220579.0],["2021-12-28",9.94,9.9576,9.6944,9.8172,21726488.0],["2021-12-29",9.8172,9.817181587219238,9.3347,9.3785,24232015.0],["2021-12-30",9.3785,9.7207,9.3259,9.6768,19618370.0],["2021-12-31",9.6768,10.133,9.668,10.0628,42960173.0],["2022-01-04",10.0628,10.062830924987793,9.4575,9.4663,39747107.0],["2022-01-05",9.4663,9.5101,8.9486,9.0451,60159103.0],["2022-01-06",9.0451,9.168,9.01,9.0539,18153338.0],["2022-01-07",9.0539,9.1241,8.7995,8.8083,32392543.0],["2022-01-10",8.8083,9.0364,8.7118,9.01,19334592.0],["2022-01-11",9.01,9.168,8.896,8.9048,12817277.0],["2022-01-12",8.9048,8.9837,8.7907,8.8697,17472551.0],["2022-01-13",8.8697,8.869677543640137,8.6416,8.6767,21436192.0],["2022-01-14",8.6767,8.7556,8.51,8.6153,16386084.0],["2022-01-17",8.6153,8.703,8.5275,8.6328,12544740.0],["2022-01-18",8.6328,9.0101,8.5889,8.975,26549244.0],["2022-01-19",8.975,9.0802,8.8521,9.0276,16140798.0],["2022-01-20",9.0276,9.2031,8.9048,9.0715,14302575.0],["2022-01-21",9.0715,9.0802,8.9048,8.9311,13630081.0],["2022-01-24",8.9311,9.0364,8.8434,8.9837,12016199.0],["2022-01-25",8.9837,9.0013,8.817,8.8609,16843401.0],["2022-01-26",8.8609,9.0276,8.8258,8.9837,12753331.0],["2022-01-27",8.9837,9.0013,8.8258,8.9662,12120325.0],["2022-01-28",8.9662,8.9837,8.6503,8.7732,13106043.0],["2022-02-07",8.7732,8.8697,8.5977,8.8521,22897198.0],["2022-02-08",8.8521,9.2732,8.703,9.2645,28437086.0],["2022-02-09",9.2645,9.4399,9.168,9.3961,17732362.0],["2022-02-10",9.3961,9.5189,9.282,9.4926,14267963.0],["2022-02-11",9.4926,9.5364,9.2996,9.3873,13525095.0],["2022-02-14",9.3873,9.38729476928711,8.9574,8.9925,20069578.0],["2022-02-15",8.9925,9.0627,8.896,8.9486,12922034.0],["2022-02-16",8.9486,9.1066,8.9135,8.9399,10958454.0],["2022-02-17",8.9399,8.9837,8.7644,8.8434,17060849.0],["2022-02-18",8.8434,8.896,8.7644,8.8346,11295551.0],["2022-02-21",8.8346,8.8785,8.7995,8.8434,8430219.0],["2022-02-22",8.8434,8.843358039855957,8.6854,8.7381,11293432.0],["2022-02-23",8.7381,8.7907,8.6767,8.7293,10172147.0],["2022-02-24",8.7293,8.8521,8.5538,8.6153,16883354.0],["2022-02-25",8.6153,8.9048,8.615256309509277,8.896,26297553.0],["2022-02-28",8.896,9.0188,8.7118,8.7907,15147015.0],["2022-03-01",8.7907,8.8521,8.7293,8.7644,9872900.0],["2022-03-02",8.7644,8.8083,8.6854,8.8083,8805126.0],["2022-03-03",8.8083,9.0364,8.808266639709473,9.0013,21382126.0],["2022-03-04",9.0013,9.1943,8.8258,9.1329,24358018.0],["2022-03-07",9.1329,9.2031,8.843358039855957,8.8434,17675514.0],["2022-03-08",8.8434,8.8697,8.5363,8.5538,20526277.0],["2022-03-09",8.5538,8.7381,8.3345,8.5977,20999692.0],["2022-03-10",8.5977,8.9048,8.5977,8.7644,17177105.0],["2022-03-11",8.7644,8.764400482177734,8.4749,8.703,19605022.0],["2022-03-14",8.703,8.7381,8.5626,8.5802,16904927.0],["2022-03-15",8.5802,8.58016300201416,7.9836,8.0625,30213878.0],["2022-03-16",8.0625,8.3345,7.9485,8.2468,20060849.0],["2022-03-17",8.2468,8.4222,8.2029,8.317,13808342.0],["2022-03-18",8.317,8.5275,8.2906,8.3433,13902986.0],["2022-03-21",8.3433,8.4222,8.2556,8.3345,13008038.0],["2022-03-22",8.3345,8.431,8.2117,8.3608,13250072.0],["2022-03-23",8.3608,8.5538,8.2556,8.2731,22420348.0],["2022-03-24",8.2731,8.4047,8.1591,8.2731,16539618.0],["2022-03-25",8.2731,8.3784,8.0362,8.2029,24606068.0],["2022-03-28",8.2029,8.20291805267334,7.9924,8.1064,13359442.0],["2022-03-29",8.1064,8.1591,8.0889,8.124,8816097.0],["2022-03-30",8.124,8.2029,8.1064,8.1678,8918726.0],["2022-03-31",8.1678,8.194144248962402,8.124,8.1941,7443334.0],["2022-04-01",8.1941,8.2994,8.0538,8.2292,9668140.0],["2022-04-06",8.2292,8.4837,8.1591,8.4749,14028181.0],["2022-04-07",8.4749,8.4837,8.3521,8.3784,8633067.0],["2022-04-08",8.3784,8.431,8.2643,8.3784,7741157.0],["2022-04-11",8.3784,8.4661,8.3345,8.3521,13815845.0],["2022-04-12",8.3521,8.4222,8.1591,8.3345,10919178.0],["2022-04-13",8.3345,8.3784,8.2819,8.3696,9351116.0],["2022-04-14",8.3696,8.3872,8.2819,8.2906,11720444.0],["2022-04-15",8.2906,8.3959,8.2029,8.3082,12173786.0],["2022-04-18",8.3082,8.6503,8.2468,8.6328,24396299.0],["2022-04-19",8.6328,8.6679,8.51,8.5451,9734271.0],["2022-04-20",8.5451,8.5714,8.2819,8.3257,12390801.0],["2022-04-21",8.3257,8.3784,8.1854,8.2468,19433375.0],["2022-04-22",8.2468,8.5977,8.1503,8.5802,23079841.0],["2022-04-25",8.5802,8.7118,8.3608,8.3784,33620820.0],["2022-04-26",8.3784,8.5538,8.1591,8.2292,17035709.0],["2022-04-27",8.2292,8.2468,7.9309,8.1766,32366511.0],["2022-04-28",8.1766,8.4573,8.1064,8.3433,20345087.0],["2022-04-29",8.3433,8.5714,8.317,8.4924,24489840.0],["2022-05-05",8.4924,8.7293,8.431,8.6416,16437786.0],["2022-05-06",8.6416,8.641576766967773,8.4222,8.5538,12933423.0],["2022-05-09",8.5538,8.8697,8.5012,8.8083,19379900.0],["2022-05-10",8.8083,9.1066,8.6854,9.0364,29333192.0],["2022-05-11",9.0364,9.1241,8.8521,8.8609,14141454.0],["2022-05-12",8.8609,9.0539,8.7732,8.8434,12583391.0],["2022-05-13",8.8434,9.1241,8.843358039855957,9.0802,13580963.0],["2022-05-16",9.0802,9.0978,8.8346,8.9048,16170718.0],["2022-05-17",8.9048,8.9399,8.8083,8.8521,8510273.0],["2022-05-18",8.8521,8.9925,8.7907,8.9135,8941670.0],["2022-05-19",8.9135,8.9486,8.7819,8.9399,10327349.0],["2022-05-20",8.9399,9.089,8.9311,9.0276,10622353.0],["2022-05-23",9.0276,9.1153,8.8609,9.0451,15251646.0],["2022-05-24",9.0451,9.1066,8.8434,8.8521,11001090.0],["2022-05-25",8.8521,9.1241,8.8434,9.1066,12241697.0],["2022-05-26",9.1066,9.2908,9.0364,9.1855,16527377.0],["2022-05-27",9.1855,9.2031,8.896,8.9574,26439231.0],["2022-05-30",8.9574,9.1329,8.9048,9.01,16789587.0],["2022-05-31",9.01,9.2469,8.975,9.0715,19086954.0],["2022-06-01",9.0715,9.0715,8.8346,8.975,20965009.0],["2022-06-02",8.975,8.975,8.8346,8.8697,12844946.0],["2022-06-06",8.8697,8.8872,8.7293,8.8609,19433008.0],["2022-06-07",8.8609,9.0188,8.817,8.8434,17004337.0],["2022-06-08",8.8434,8.975,8.7644,8.9048,12715529.0],["2022-06-09",8.9048,9.0451,8.8346,8.9223,19300191.0],["2022-06-10",8.9223,9.2118,8.7819,9.1943,29298307.0],["2022-06-13",9.1943,9.194286346435547,8.7819,8.9311,28083280.0],["2022-06-14",8.9311,9.1329,8.817,9.1153,24873737.0],["2022-06-15",9.1153,9.2732,9.089,9.1416,18737691.0],["2022-06-16",9.1416,9.2996,9.0802,9.1329,14958557.0],["2022-06-17",9.1329,9.282,9.0627,9.2469,16811985.0],["2022-06-20",9.2469,9.4048,9.1592,9.2294,16101229.0],["2022-06-21",9.2294,9.3961,9.1329,9.2469,18676027.0],["2022-06-22",9.2469,9.3259,9.168,9.2206,11810929.0],["2022-06-23",9.2206,9.282,9.0978,9.1767,12023156.0],["2022-06-24",9.1767,9.2206,9.01,9.0802,18943867.0],["2022-06-27",9.0802,9.2118,9.0188,9.0451,20608840.0],["2022-06-28",9.0451,9.3434,9.0276,9.3083,18428116.0],["2022-06-29",9.3083,9.3698,9.1943,9.2908,16226924.0],["2022-06-30",9.2908,9.3434,9.2031,9.2118,11618351.0],["2022-07-01",9.2118,9.4575,9.211831092834473,9.3873,19638030.0],["2022-07-04",9.3873,9.6329,9.3259,9.5803,22381544.0],["2022-07-05",9.5803,9.6856,9.5189,9.5628,15453608.0],["2022-07-06",9.5628,9.7733,9.562758445739746,9.7382,24195296.0],["2022-07-07",9.7382,10.0628,9.7294,9.8698,32856906.0],["2022-07-08",9.8698,10.1769,9.8523,10.1593,29131386.0],["2022-07-11",10.1593,10.2646,9.9049,9.9663,27200480.0],["2022-07-12",9.9663,10.2032,9.8874,10.0891,21876290.0],["2022-07-13",10.0891,10.1857,9.9049,10.1155,26956577.0],["2022-07-14",10.1155,10.1155,9.8523,9.8874,18284896.0],["2022-07-15",9.8874,9.9663,9.7558,9.7996,20596174.0],["2022-07-18",9.7996,10.0014,9.7909,9.9576,17842369.0],["2022-07-19",9.9576,9.9839,9.6856,9.7558,14312713.0],["2022-07-20",9.7558,9.8172,9.6417,9.6768,10494013.0],["2022-07-21",9.6768,9.826,9.5013,9.5101,13854290.0],["2022-07-22",9.5101,9.6242,9.4136,9.4838,11472418.0],["2022-07-25",9.4838,9.554,9.2908,9.3697,12279410.0],["2022-07-26",9.3697,9.4312,9.2996,9.3697,11316037.0],["2022-07-27",9.3697,9.369749069213867,9.2206,9.2732,9890205.0],["2022-07-28",9.2732,9.3873,9.1855,9.2031,15105913.0],["2022-07-29",9.2031,9.4557,9.1616,9.2062,17113796.0],["2022-08-01",9.2062,9.322,9.0101,9.2329,13444087.0],["2022-08-02",9.2329,9.232913970947266,8.8675,9.019,16932111.0],["2022-08-03",9.019,9.1349,8.9121,8.9299,9426319.0],["2022-08-04",8.9299,9.1527,8.92990493774414,9.126,10764105.0],["2022-08-05",9.126,9.1705,9.019,9.1349,8623865.0],["2022-08-08",9.1349,9.2597,9.0725,9.2418,8170341.0],["2022-08-09",9.2418,9.2507,9.0636,9.0725,8011838.0],["2022-08-10",9.0725,9.1171,8.9388,9.0101,7617292.0],["2022-08-11",9.0101,9.1527,9.0101,9.1438,7560560.0],["2022-08-12",9.1438,9.2775,9.1081,9.2329,9616097.0],["2022-08-15",9.2329,9.3042,9.1438,9.2329,9675440.0],["2022-08-16",9.2329,9.3933,9.1705,9.1973,11997004.0],["2022-08-17",9.1973,9.3666,9.197265625,9.2775,12225055.0],["2022-08-18",9.2775,9.4468,9.0814,9.0992,19240969.0],["2022-08-19",9.0992,9.6429,8.9923,9.5716,41732513.0],["2022-08-22",9.5716,9.8033,9.527,9.625,29699781.0],["2022-08-23",9.625,9.8835,9.5003,9.8033,26447694.0],["2022-08-24",9.8033,9.8389,9.5716,9.625,12161357.0],["2022-08-25",9.625,9.9815,9.625045776367188,9.9102,30657648.0],["2022-08-26",9.9102,10.0706,9.7766,9.8657,19436441.0],["2022-08-29",9.8657,9.9815,9.6696,9.9013,19763853.0],["2022-08-30",9.9013,9.9459,9.6874,9.7676,9663950.0],["2022-08-31",9.7676,10.0261,9.7142,9.937,35302591.0],["2022-09-01",9.937,10.2489,9.9013,10.1419,25034633.0],["2022-09-02",10.1419,10.4093,10.141945838928223,10.3024,19546051.0],["2022-09-05",10.3024,10.302363395690918,10.0707,10.1954,20156029.0],["2022-09-06",10.1954,10.3558,10.1598,10.3024,18493412.0],["2022-09-07",10.3024,10.3915,10.1687,10.2845,14596410.0],["2022-09-08",10.2845,10.543,10.24,10.4271,15521439.0],["2022-09-09",10.4271,10.5073,10.2489,10.2845,15210077.0],["2022-09-13",10.2845,10.3202,9.9815,10.2043,23526831.0],["2022-09-14",10.2043,10.2489,10.0083,10.1419,12753675.0],["2022-09-15",10.1419,10.2667,10.0083,10.1241,14382636.0],["2022-09-16",10.1241,10.1687,9.83,9.83,11523735.0],["2022-09-19",9.83,9.9459,9.6785,9.8657,11082747.0],["2022-09-20",9.8657,9.9994,9.8478,9.8657,6571919.0],["2022-09-21",9.8657,10.1152,9.8033,9.9994,9229925.0],["2022-09-22",9.9994,10.0617,9.8033,9.9637,8615793.0],["2022-09-23",9.9637,10.0885,9.9013,9.9102,7649466.0],["2022-09-26",9.9102,9.910231590270996,9.6785,9.6963,15326909.0],["2022-09-27",9.6963,9.8033,9.5092,9.7498,8445415.0],["2022-09-28",9.7498,9.8924,9.5448,9.5983,11489476.0],["2022-09-29",9.5983,9.732,9.5359,9.5716,7450120.0],["2022-09-30",9.5716,9.6963,9.5359,9.5716,5367520.0],["2022-10-10",9.5716,9.732,9.5092,9.5627,9790313.0],["2022-10-11",9.5627,9.9726,9.562661170959473,9.937,14849287.0],["2022-10-12",9.937,10.1776,9.7855,10.1419,16379619.0],["2022-10-13",10.1419,10.1954,9.9815,10.1509,12268699.0],["2022-10-14",10.1509,10.1865,9.937,9.9459,12973083.0],["2022-10-17",9.9459,9.9726,9.6874,9.8478,10396500.0],["2022-10-18",9.8478,10.0617,9.8033,9.83,12854768.0],["2022-10-19",9.83,9.9548,9.732,9.7855,6801418.0],["2022-10-20",9.7855,9.7855,9.4914,9.5092,12379518.0],["2022-10-21",9.5092,9.7231,9.4825,9.5003,14130180.0],["2022-10-24",9.5003,9.5359,9.1349,9.322,24940673.0],["2022-10-25",9.322,9.6161,9.2953,9.5716,18632685.0],["2022-10-26",9.5716,9.634,9.322,9.3399,13842787.0],["2022-10-27",9.3399,9.4201,9.1349,9.1705,14619000.0],["2022-10-28",9.1705,9.1973,8.921,9.0012,18214909.0],["2022-10-31",9.0012,9.2775,8.9834,9.0012,22585313.0],["2022-11-01",9.0012,9.1081,8.9032,8.9477,19447124.0],["2022-11-02",8.9477,8.9923,8.8675,8.9566,28053468.0],["2022-11-03",8.9566,9.0101,8.8943,8.9834,13203576.0],["2022-11-04",8.9834,9.2329,8.9566,9.1527,16625965.0],["2022-11-07",9.1527,9.1794,9.0547,9.1349,15137850.0],["2022-11-08",9.1349,9.2062,9.0636,9.1081,12137645.0],["2022-11-09",9.1081,9.1349,9.0814,9.1081,6565301.0],["2022-11-10",9.1081,9.1527,9.0279,9.0725,8411660.0],["2022-11-11",9.0725,9.2329,9.072497367858887,9.1794,15332249.0],["2022-11-14",9.1794,9.2864,9.0547,9.0903,13304630.0],["2022-11-15",9.0903,9.126,9.0012,9.1171,17142395.0],["2022-11-16",9.1171,9.3488,9.0992,9.2329,17470589.0],["2022-11-17",9.2329,9.2507,9.0992,9.126,9504869.0],["2022-11-18",9.126,9.3042,9.0903,9.2329,14718024.0],["2022-11-21",9.2329,9.3666,9.1616,9.3488,13808517.0],["2022-11-22",9.3488,9.6072,9.2775,9.4646,12856281.0],["2022-11-23",9.4646,9.5627,9.4201,9.4914,9625643.0],["2022-11-24",9.4914,9.6161,9.4825,9.5092,9602863.0],["2022-11-25",9.5092,9.6696,9.4914,9.625,8912638.0],["2022-11-28",9.625,9.9013,9.3933,9.8657,36477374.0],["2022-11-29",9.8657,9.865671157836914,9.6785,9.732,15829828.0],["2022-11-30",9.732,9.8568,9.6785,9.8033,15418257.0],["2022-12-01",9.8033,9.9281,9.6785,9.8122,17325204.0],["2022-12-02",9.8122,9.8478,9.6874,9.7676,12078600.0],["2022-12-05",9.7676,9.9102,9.732,9.8746,12073612.0],["2022-12-06",9.8746,9.9102,9.6963,9.7498,10293964.0],["2022-12-07",9.7498,9.7766,9.4201,9.625,27339415.0],["2022-12-08",9.625,9.7587,9.4646,9.4735,21136140.0],["2022-12-09",9.4735,9.4825,9.0992,9.1171,91399224.0],["2022-12-12",9.1171,9.2597,9.1081,9.1171,30743947.0],["2022-12-13",9.1171,9.3399,9.1081,9.3042,22280490.0],["2022-12-14",9.3042,9.3309,9.1616,9.1884,10454582.0],["2022-12-15",9.1884,9.322,9.1616,9.2507,14892397.0],["2022-12-16",9.2507,9.3844,9.1973,9.2329,11186876.0],["2022-12-19",9.2329,9.2686,9.06358528137207,9.0636,12460303.0],["2022-12-20",9.0636,9.1171,9.0279,9.0458,7277888.0],["2022-12-21",9.0458,9.0814,8.9299,8.9566,14019942.0],["2022-12-22",8.9566,9.126,8.9566,8.9923,10918938.0],["2022-12-23",8.9923,9.1973,8.9656,9.1081,11403184.0],["2022-12-26",9.1081,9.3577,9.0458,9.322,15732714.0],["2022-12-27",9.322,9.3933,9.224,9.3131,13149390.0],["2022-12-28",9.3131,9.5983,9.2597,9.5716,19914219.0],["2022-12-29",9.5716,9.571572303771973,9.429,9.5092,11802008.0],["2022-12-30",9.5092,9.6963,9.4735,9.6518,20535828.0],["2023-01-03",9.6518,9.8211,9.625,9.6607,22233148.0],["2023-01-04",9.6607,9.7766,9.5716,9.6161,12032615.0],["2023-01-05",9.6161,9.7142,9.5805,9.625,10094728.0],["2023-01-06",9.625,9.6963,9.5716,9.625,11889367.0],["2023-01-09",9.625,9.732,9.527,9.5359,11952984.0],["2023-01-10",9.5359,9.8033,9.4914,9.5537,19733266.0],["2023-01-11",9.5537,9.634,9.527,9.5359,9680952.0],["2023-01-12",9.5359,9.8835,9.527,9.7498,21138840.0],["2023-01-13",9.7498,9.8568,9.625,9.7053,12292800.0],["2023-01-16",9.7053,9.7053,9.3309,9.6161,33489219.0],["2023-01-17",9.6161,9.7944,9.5448,9.6607,15882615.0],["2023-01-18",9.6607,9.6963,9.5448,9.625,10842724.0],["2023-01-19",9.625,9.6429,9.4022,9.4468,13045000.0],["2023-01-20",9.4468,9.6429,9.3755,9.6161,12972400.0],["2023-01-30",9.6161,9.6696,9.3666,9.3844,20038309.0],["2023-01-31",9.3844,9.4646,9.3309,9.3933,12114199.0],["2023-02-01",9.3933,9.429,9.322,9.4112,10984347.0],["2023-02-02",9.4112,9.4468,9.3131,9.3488,19713315.0],["2023-02-03",9.3488,9.348770141601562,9.224,9.2775,10653754.0],["2023-02-06",9.2775,9.3844,9.2329,9.3042,11319568.0],["2023-02-07",9.3042,9.375507354736328,9.2864,9.3755,8461730.0],["2023-02-08",9.3755,9.4914,9.3577,9.4468,15308562.0],["2023-02-09",9.4468,9.4914,9.3933,9.4735,8504976.0],["2023-02-10",9.4735,9.5716,9.4468,9.5537,8978278.0],["2023-02-13",9.5537,9.6161,9.4468,9.4825,12609253.0],["2023-02-14",9.4825,9.5359,9.4379,9.4557,8122917.0],["2023-02-15",9.4557,9.5003,9.3488,9.3666,10372197.0],["2023-02-16",9.3666,9.4379,9.2775,9.3131,13289271.0],["2023-02-17",9.3131,9.3577,9.2775,9.2864,9771638.0],["2023-02-20",9.2864,9.4646,9.28638744354248,9.4557,10844176.0],["2023-02-21",9.4557,9.4914,9.3844,9.4379,7544873.0],["2023-02-22",9.4379,9.4557,9.3309,9.3399,8566482.0],["2023-02-23",9.3399,9.3666,9.3131,9.3577,7361057.0],["2023-02-24",9.3577,9.3755,9.322,9.3309,5968186.0],["2023-02-27",9.3309,9.429,9.3042,9.4201,12489500.0],["2023-02-28",9.4201,9.6874,9.3933,9.6518,23711791.0],["2023-03-01",9.6518,9.6963,9.5448,9.634,17416922.0],["2023-03-02",9.634,9.7676,9.5983,9.7053,16080834.0],["2023-03-03",9.7053,9.83,9.6874,9.7855,10895700.0],["2023-03-06",9.7855,9.8389,9.6963,9.7587,16524868.0],["2023-03-07",9.7587,9.8746,9.7231,9.732,13592485.0],["2023-03-08",9.732,9.7676,9.6518,9.7231,8219247.0],["2023-03-09",9.7231,9.7766,9.6696,9.7142,7825736.0],["2023-03-10",9.7142,9.7766,9.634,9.7409,8304702.0],["2023-03-13",9.7409,9.9013,9.6429,9.8389,17452963.0],["2023-03-14",9.8389,10.0083,9.732,9.8924,17046619.0],["2023-03-15",9.8924,9.9548,9.8211,9.937,11342782.0],["2023-03-16",9.937,10.035,9.7142,9.9102,13314358.0],["2023-03-17",9.9102,10.0261,9.8746,9.9281,10381017.0],["2023-03-20",9.9281,10.3202,9.8122,9.8389,25484184.0],["2023-03-21",9.8389,9.9191,9.785463333129883,9.7855,11901726.0],["2023-03-22",9.7855,9.8746,9.6963,9.732,16349921.0],["2023-03-23",9.732,9.7766,9.634,9.7053,11008092.0],["2023-03-24",9.7053,9.7587,9.625,9.7053,10749840.0],["2023-03-27",9.7053,9.7587,9.5716,9.6874,14835292.0],["2023-03-28",9.6874,9.7944,9.6429,9.6518,7573800.0],["2023-03-29",9.6518,9.7053,9.5181,9.5716,11923718.0],["2023-03-30",9.5716,9.7676,9.5627,9.7231,7321240.0],["2023-03-31",9.7231,9.7498,9.625,9.634,7356345.0],["2023-04-03",9.634,9.6874,9.527,9.5983,12736065.0],["2023-04-04",9.5983,9.7142,9.5716,9.6785,11134376.0],["2023-04-06",9.6785,9.732,9.634,9.6696,7721484.0],["2023-04-07",9.6696,9.7053,9.6161,9.634,6774220.0],["2023-04-10",9.634,10.0974,9.63395881652832,9.9815,21841810.0],["2023-04-11",9.9815,10.035,9.8746,9.9994,11603128.0],["2023-04-12",9.9994,10.1063,9.9281,9.9459,9511110.0],["2023-04-13",9.9459,10.0617,9.9191,9.9637,7540369.0],["2023-04-14",9.9637,10.0439,9.9459,10.0261,8261267.0],["2023-04-17",10.0261,10.1598,10.0172,10.1152,15530254.0],["2023-04-18",10.1152,10.1598,10.0261,10.1063,10658422.0],["2023-04-19",10.1063,10.1776,10.0439,10.0617,7129100.0],["2023-04-20",10.0617,10.1152,9.9459,10.0796,7449300.0],["2023-04-21",10.0796,10.1865,9.937,10.0172,11771138.0],["2023-04-24",10.0172,10.1241,9.9904,10.0707,12271826.0],["2023-04-25",10.0707,10.2935,10.0439,10.1687,18666662.0],["2023-04-26",10.1687,10.4271,10.168683052062988,10.2489,21124021.0],["2023-04-27",10.2489,10.5608,10.1687,10.5163,18779740.0],["2023-04-28",10.5163,10.5608,10.3558,10.5073,13660940.0],["2023-05-04",10.5073,11.4075,10.4628,11.0955,64191089.0],["2023-05-05",11.0955,11.3183,11.0153,11.2025,31735207.0],["2023-05-08",11.2025,11.4431,11.0688,11.3273,38432804.0],["2023-05-09",11.3273,11.4342,11.1401,11.1757,27642054.0],["2023-05-10",11.1757,11.6926,11.0153,11.0955,43932678.0],["2023-05-11",11.0955,11.5857,10.944,11.4075,36856347.0],["2023-05-12",11.4075,11.7907,11.407461166381836,11.4609,36754091.0],["2023-05-15",11.4609,11.5144,11.1401,11.354,30647193.0],["2023-05-16",11.354,11.452,11.2203,11.3718,14027279.0],["2023-05-17",11.3718,11.5144,11.2738,11.3807,14530141.0],["2023-05-18",11.3807,11.5233,11.2649,11.3273,21293867.0],["2023-05-19",11.3273,11.3629,11.1401,11.1668,16526209.0],["2023-05-22",11.1668,11.7372,11.16683578491211,11.3807,28897931.0],["2023-05-23",11.3807,11.5679,11.2114,11.3005,19386423.0],["2023-05-24",11.3005,11.3451,11.1401,11.1757,13892964.0],["2023-05-25",11.1757,11.3629,11.1045,11.2738,16041037.0],["2023-05-26",11.2738,11.5501,11.27377986907959,11.3985,15827826.0],["2023-05-29",11.3985,11.755,11.39854907989502,11.6481,31996530.0],["2023-05-30",11.6481,11.6837,11.4253,11.4966,31270738.0],["2023-05-31",11.4966,11.755032539367676,11.4431,11.755,60513308.0],["2023-06-01",11.755,11.755032539367676,11.0332,11.1045,55599971.0],["2023-06-02",11.1045,11.2114,11.0064,11.1936,25309813.0],["2023-06-05",11.1936,11.2292,11.0153,11.1312,15301817.0],["2023-06-06",11.1312,11.2025,10.846,11.051,24378962.0],["2023-06-07",11.051,11.1757,10.9084,10.9797,14586218.0],["2023-06-08",10.9797,11.1045,10.8549,11.0688,15063503.0],["2023-06-09",11.0688,11.3896,10.9886,11.3718,17366879.0],["2023-06-12",11.3718,11.4966,11.051,11.1045,16425002.0],["2023-06-13",11.1045,11.2203,11.0064,11.0688,13314203.0],["2023-06-14",11.0688,11.1312,10.9619,10.9797,10538540.0],["2023-06-15",10.9797,11.068802833557129,10.8282,11.0688,29552965.0],["2023-06-16",11.0688,11.068802833557129,10.6678,10.7123,30435044.0],["2023-06-19",10.7123,10.9975,10.6499,10.9797,19672962.0],["2023-06-20",10.9797,11.2114,10.8371,11.051,17018890.0],["2023-06-21",11.051,11.3183,11.0153,11.0777,11853742.0],["2023-06-26",11.0777,11.2292,10.9797,11.2114,21267581.0],["2023-06-27",11.2114,11.256,10.944,11.2203,14323150.0],["2023-06-28",11.2203,11.5144,11.220308303833008,11.4788,24499946.0],["2023-06-29",11.4788,11.478758811950684,11.2916,11.4075,12498487.0],["2023-06-30",11.4075,11.452,11.1936,11.2738,13152720.0],["2023-07-03",11.2738,11.354,11.1847,11.3005,14264810.0],["2023-07-04",11.3005,11.300517082214355,10.9708,11.0332,16444798.0],["2023-07-05",11.0332,11.1757,10.944,11.0242,13666694.0],["2023-07-06",11.0242,11.1312,10.9708,11.0064,10347741.0],["2023-07-07",11.0064,11.0688,10.9173,10.9529,10989347.0],["2023-07-10",10.9529,11.1401,10.952945709228516,11.0866,16247479.0],["2023-07-11",11.0866,11.3629,10.9975,11.247,20601536.0],["2023-07-12",11.247,11.2916,11.149,11.1847,7970445.0],["2023-07-13",11.1847,11.247,11.1401,11.1757,12708020.0],["2023-07-14",11.1757,11.2203,11.0332,11.1579,11328480.0],["2023-07-17",11.1579,11.3183,11.1223,11.3094,11799032.0],["2023-07-18",11.3094,11.309428215026855,11.0955,11.2114,10292553.0],["2023-07-19",11.2114,11.256,11.1579,11.2114,5776491.0],["2023-07-20",11.2114,11.256,11.14009952545166,11.1401,7330941.0],["2023-07-21",11.1401,11.2381,11.1134,11.2292,7670880.0],["2023-07-24",11.2292,11.3273,11.1401,11.3183,9967788.0],["2023-07-25",11.3183,11.3985,10.9975,11.051,25619300.0],["2023-07-26",11.051,11.1579,10.9173,11.149,15650387.0],["2023-07-27",11.149,11.2738,11.0688,11.0777,8978563.0],["2023-07-28",11.0777,11.1847,11.0153,11.1757,14844564.0],["2023-07-31",11.1757,11.4075,11.1312,11.3362,21850025.0],["2023-08-01",11.3362,11.7016,11.336165428161621,11.6659,27626598.0],["2023-08-02",11.6659,11.7729,11.559,11.6035,15411843.0],["2023-08-03",11.6035,11.7639,11.5411,11.7372,23672913.0],["2023-08-04",11.7372,11.8146,11.5688,11.7691,16803290.0],["2023-08-07",11.7691,11.8965,11.6052,11.8783,14689019.0],["2023-08-08",11.8783,12.1787,11.878291130065918,11.9238,17707258.0],["2023-08-09",11.9238,11.9511,11.6416,11.7691,15466100.0],["2023-08-10",11.7691,11.9693,11.7054,11.9056,13593944.0],["2023-08-11",11.9056,11.942,11.6234,11.7053,12497643.0],["2023-08-14",11.7053,11.8146,11.5233,11.76,12854910.0],["2023-08-15",11.76,12.0512,11.7327,11.942,13982721.0],["2023-08-16",11.942,11.9784,11.8055,11.942,10680174.0],["2023-08-17",11.942,11.942007064819336,11.6689,11.8055,13995559.0],["2023-08-18",11.8055,11.9693,11.7964,11.8692,10334679.0],["2023-08-21",11.8692,11.9056,11.7145,11.7691,10637271.0],["2023-08-22",11.7691,11.8965,11.6871,11.8328,10096038.0],["2023-08-23",11.8328,12.033,11.7418,11.8055,12628500.0],["2023-08-24",11.8055,11.8146,11.5961,11.678,15673011.0],["2023-08-25",11.678,11.9147,11.6052,11.8146,9344560.0],["2023-08-28",11.8146,12.1605,11.5961,11.6325,28431972.0],["2023-08-29",11.6325,11.6962,11.4323,11.4778,26459881.0],["2023-08-30",11.4778,11.8965,11.3959,11.4232,29840496.0],["2023-08-31",11.4232,11.5961,11.3959,11.5688,24539899.0],["2023-09-01",11.5688,11.568818092346191,11.3049,11.3686,28598093.0],["2023-09-04",11.3686,11.4232,11.1501,11.2958,37553331.0],["2023-09-05",11.2958,11.5506,11.2502,11.4232,26330134.0],["2023-09-06",11.4232,11.4414,11.1683,11.1956,24917194.0],["2023-09-07",11.1956,11.3595,11.1228,11.1501,18313815.0],["2023-09-08",11.1501,11.2593,11.1046,11.2411,19427614.0],["2023-09-11",11.2411,11.3959,11.2138,11.232,25384504.0],["2023-09-12",11.232,11.3231,11.1319,11.2047,21233097.0],["2023-09-13",11.2047,11.314,11.1592,11.2411,30767732.0],["2023-09-14",11.2411,11.7691,11.241142272949219,11.5688,57188180.0],["2023-09-15",11.5688,11.5961,11.1137,11.1228,62146869.0],["2023-09-18",11.1228,11.141,10.9226,11.05,36108857.0],["2023-09-19",11.05,11.1774,10.9772,11.0864,26355908.0],["2023-09-20",11.0864,11.1683,10.9408,11.0318,28700040.0],["2023-09-21",11.0318,11.1865,10.8953,10.9135,27836208.0],["2023-09-22",10.9135,10.9499,10.786,10.8953,27187537.0],["2023-09-25",10.8953,11.0227,10.8315,10.9135,22574200.0],["2023-09-26",10.9135,10.959,10.786,10.9317,22228543.0],["2023-09-27",10.9317,11.0318,10.786,10.8315,26380587.0],["2023-09-28",10.8315,10.8771,10.695,10.7132,18685472.0],["2023-10-09",10.7132,10.9408,10.6313,10.9044,30823352.0],["2023-10-10",10.9044,10.9408,10.786,10.8771,22327851.0],["2023-10-11",10.8771,11.0318,10.8406,10.9044,20689793.0],["2023-10-12",10.9044,10.9499,10.8498,10.9044,12736900.0],["2023-10-13",10.9044,11.0227,10.8771,10.9499,12618620.0],["2023-10-16",10.9499,11.1865,10.9135,11.1137,28458821.0],["2023-10-17",11.1137,11.3049,11.0773,11.2867,20387473.0],["2023-10-18",11.2867,11.3504,11.1046,11.1683,13248112.0],["2023-10-19",11.1683,11.168325424194336,10.8862,10.9317,17829100.0],["2023-10-20",10.9317,10.959,10.7587,10.8315,18620317.0],["2023-10-23",10.8315,10.83154582977295,10.6222,10.6859,18887608.0],["2023-10-24",10.6859,10.8771,10.5403,10.786,21438855.0],["2023-10-25",10.786,10.9135,10.4948,10.5858,23245664.0],["2023-10-26",10.5858,10.9408,10.5494,10.9135,23606969.0],["2023-10-27",10.9135,11.0136,10.8589,10.8862,12504082.0],["2023-10-30",10.8862,11.1956,10.886157989501953,10.9044,24999681.0],["2023-10-31",10.9044,11.1592,10.904362678527832,11.1046,15226156.0],["2023-11-01",11.1046,11.1774,10.9954,11.1501,14559581.0],["2023-11-02",11.1501,11.2776,11.1319,11.1774,12280698.0],["2023-11-03",11.1774,11.3777,11.1774,11.2229,16437863.0],["2023-11-06",11.2229,11.3049,10.8497,10.8862,37555700.0],["2023-11-07",10.8862,11.0045,10.8498,10.9681,14495007.0],["2023-11-08",10.9681,11.0773,10.868,10.9044,12595899.0],["2023-11-09",10.9044,11.05,10.8862,11.0136,15932607.0],["2023-11-10",11.0136,11.2138,10.9044,11.1774,20059802.0],["2023-11-13",11.1774,11.232,10.8953,11.05,23571557.0],["2023-11-14",11.05,11.1683,11.0136,11.1046,13255051.0],["2023-11-15",11.1046,11.2411,10.9681,11.2138,19033037.0],["2023-11-16",11.2138,11.3777,11.1319,11.314,15599070.0],["2023-11-17",11.314,11.3959,11.2502,11.3231,13986090.0],["2023-11-20",11.3231,11.4414,11.2684,11.3595,13827560.0],["2023-11-21",11.3595,11.3959,11.1865,11.2411,12237952.0],["2023-11-22",11.2411,11.4141,11.232,11.3413,16662363.0],["2023-11-23",11.3413,11.3868,11.2502,11.3322,8659053.0],["2023-11-24",11.3322,11.4323,11.3049,11.3413,10578072.0],["2023-11-27",11.3413,11.3413,11.1956,11.2593,17980515.0],["2023-11-28",11.2593,11.2776,11.0318,11.1501,19700580.0],["2023-11-29",11.1501,11.2138,11.0409,11.0864,18981948.0],["2023-11-30",11.0864,11.3504,11.0682,11.2867,26770329.0],["2023-12-01",11.2867,11.4687,11.1592,11.4323,30401910.0],["2023-12-04",11.4323,11.43228816986084,11.232,11.3777,16435442.0],["2023-12-05",11.3777,11.5688,11.3413,11.3777,24043341.0],["2023-12-06",11.3777,11.3868,11.1501,11.3504,19615419.0],["2023-12-07",11.3504,11.496,11.3049,11.3595,14402730.0],["2023-12-08",11.3595,11.6507,11.2958,11.6052,26497919.0],["2023-12-11",11.6052,11.678,11.3868,11.6143,24756337.0],["2023-12-12",11.6143,11.6871,11.5142,11.6598,18592241.0],["2023-12-13",11.6598,11.7418,11.5779,11.7053,19421598.0],["2023-12-14",11.7053,11.7054,11.4778,11.6598,20762620.0],["2023-12-15",11.6598,11.6962,11.441388130187988,11.4414,18649501.0],["2023-12-18",11.4414,11.7054,11.405,11.6416,21256976.0],["2023-12-19",11.6416,11.6689,11.5415,11.6143,13228616.0],["2023-12-20",11.6143,11.8419,11.6143,11.7509,20848731.0],["2023-12-21",11.7509,11.8237,11.6598,11.7053,17409617.0],["2023-12-22",11.7053,11.8601,11.6871,11.76,15474734.0],["2023-12-25",11.76,11.9875,11.7054,11.9238,25357169.0],["2023-12-26",11.9238,12.2424,11.9238,12.1878,35533843.0],["2023-12-27",12.1878,12.4244,12.1696,12.3607,37702641.0],["2023-12-28",12.3607,12.4517,11.8328,11.9329,68786411.0],["2023-12-29",11.9329,12.0057,11.7418,11.9966,33938250.0],["2024-01-02",11.9966,12.388,11.9602,12.2424,31066593.0],["2024-01-03",12.2424,12.3971,12.1696,12.3152,23137130.0],["2024-01-04",12.3152,12.3516,12.124,12.2606,26764756.0],["2024-01-05",12.2606,12.3698,12.1969,12.2606,25052081.0],["2024-01-08",12.2606,12.297,12.124,12.2333,24068607.0],["2024-01-09",12.2333,12.233274459838867,11.9329,12.1787,23033776.0],["2024-01-10",12.1787,12.2515,11.9875,12.1605,18065924.0],["2024-01-11",12.1605,12.1604585647583,11.9238,11.9511,25061194.0],["2024-01-12",11.9511,12.1787,11.942,12.1423,17526871.0],["2024-01-15",12.1423,12.142253875732422,11.851,12.0148,25576465.0],["2024-01-16",12.0148,12.014823913574219,11.8783,12.0148,18732671.0],["2024-01-17",12.0148,12.0876,11.869190216064453,11.8692,16548603.0],["2024-01-18",11.8692,11.9147,11.4596,11.7873,29217791.0],["2024-01-19",11.7873,11.8783,11.6962,11.7782,19123446.0],["2024-01-22",11.7782,11.8328,11.4414,11.4869,22926696.0],["2024-01-23",11.4869,11.678,11.3504,11.6598,20301076.0],["2024-01-24",11.6598,12.033,11.5961,12.0148,26896764.0],["2024-01-25",12.0148,12.2515,11.9784,12.124,21121866.0],["2024-01-26",12.124,12.3607,12.0239,12.3243,22977807.0],["2024-01-29",12.3243,12.7976,12.2879,12.5427,27424572.0],["2024-01-30",12.5427,12.7248,12.4244,12.5336,27520896.0],["2024-01-31",12.5336,12.925,12.4699,12.7521,36839779.0],["2024-02-01",12.7521,12.834,12.561,12.652,26166390.0],["2024-02-02",12.652,12.9341,12.5883,12.7794,32878221.0],["2024-02-05",12.7794,12.9979,12.7339,12.8886,42009893.0],["2024-02-06",12.8886,13.1344,12.6975,12.8067,42053730.0],["2024-02-07",12.8067,13.007,12.5883,12.925,38158607.0],["2024-02-08",12.925,12.925037384033203,12.4699,12.7976,37084583.0],["2024-02-19",12.7976,13.453,12.7339,13.3892,32186266.0],["2024-02-20",13.3892,13.6077,13.2345,13.4621,21328112.0],["2024-02-21",13.4621,13.5167,13.1799,13.2072,24611679.0],["2024-02-22",13.2072,13.3437,13.1253,13.3255,14631478.0],["2024-02-23",13.3255,13.3983,13.2345,13.3255,12980383.0],["2024-02-26",13.3255,13.325531959533691,12.834,12.8977,23406098.0],["2024-02-27",12.8977,13.1799,12.834,13.0798,19281154.0],["2024-02-28",13.0798,13.3164,12.8522,13.1981,21295293.0],["2024-02-29",13.1981,13.2982,12.9341,13.1162,24108319.0],["2024-03-01",13.1162,13.2345,12.9614,13.0525,15557179.0],["2024-03-04",13.0525,13.4348,13.007,13.4075,22421290.0],["2024-03-05",13.4075,13.6987,13.3437,13.5895,21631372.0],["2024-03-06",13.5895,13.8353,13.5258,13.5349,17113569.0],["2024-03-07",13.5349,13.7442,13.4985,13.635,13434838.0],["2024-03-08",13.635,13.8808,13.5622,13.8353,16276273.0],["2024-03-11",13.8353,13.9536,13.453,13.6168,19850880.0],["2024-03-12",13.6168,13.6623,13.0161,13.1344,32748496.0],["2024-03-13",13.1344,13.3983,13.1162,13.2982,16126322.0],["2024-03-14",13.2982,13.544,13.2254,13.4075,16327607.0],["2024-03-15",13.4075,13.6077,13.3073,13.3983,22313814.0],["2024-03-18",13.3983,13.5713,13.2709,13.3892,12651532.0],["2024-03-19",13.3892,13.4894,13.2163,13.2527,13760681.0],["2024-03-20",13.2527,13.6077,13.0889,13.3983,18307659.0],["2024-03-21",13.3983,13.453,13.2345,13.2436,10651517.0],["2024-03-22",13.2436,13.3619,13.1526,13.28,10883917.0],["2024-03-25",13.28,13.5167,13.2254,13.3437,12308710.0],["2024-03-26",13.3437,13.4985,13.2436,13.453,15692212.0],["2024-03-27",13.453,13.6714,13.3892,13.5076,13718039.0],["2024-03-28",13.5076,13.5804,13.3073,13.544,12869841.0],["2024-03-29",13.544,13.726,13.4803,13.6987,8831879.0],["2024-04-01",13.6987,13.69871997833252,13.3801,13.4803,16121654.0],["2024-04-02",13.4803,13.6168,13.3255,13.3983,18080428.0],["2024-04-03",13.3983,13.4348,13.2891,13.3619,14029164.0],["2024-04-08",13.3619,13.7442,13.2982,13.7078,22252442.0],["2024-04-09",13.7078,13.7806,13.4803,13.7351,24086096.0],["2024-04-10",13.7351,14.1538,13.726,14.0355,22593059.0],["2024-04-11",14.0355,14.2995,13.8535,14.2084,19838324.0],["2024-04-12",14.2084,14.3177,14.0446,14.1174,15391457.0],["2024-04-15",14.1174,14.5361,14.11741828918457,14.4542,24594742.0],["2024-04-16",14.4542,14.5452,14.2266,14.3814,19640710.0],["2024-04-17",14.3814,14.4997,14.1265,14.4906,20065960.0],["2024-04-18",14.4906,14.7728,14.2631,14.4178,22641270.0],["2024-04-19",14.4178,14.6544,14.3541,14.4178,14859984.0],["2024-04-22",14.4178,14.8001,14.3177,14.3632,19214582.0],["2024-04-23",14.3632,14.4178,13.9991,14.1993,19149422.0],["2024-04-24",14.1993,14.4451,14.1538,14.3177,13960021.0],["2024-04-25",14.3177,14.3632,14.172,14.2175,8649571.0],["2024-04-26",14.2175,14.4178,14.081,14.1174,20020750.0],["2024-04-29",14.1174,14.172,13.7988,13.8808,31340702.0],["2024-04-30",13.8808,14.6089,13.880762100219727,14.5907,38473569.0],["2024-05-06",14.5907,14.8274,14.2266,14.8092,32738897.0],["2024-05-07",14.8092,14.809181213378906,14.3541,14.4087,24436288.0],["2024-05-08",14.4087,14.527,14.2448,14.345,19329776.0],["2024-05-09",14.345,14.4178,13.9718,14.1993,37715800.0],["2024-05-10",14.1993,14.2631,14.081,14.2175,28099160.0],["2024-05-13",14.2175,14.5998,14.1811,14.5361,36211514.0],["2024-05-14",14.5361,14.6544,14.2357,14.618,25672485.0],["2024-05-15",14.618,14.7819,14.4269,14.4633,17703978.0],["2024-05-16",14.4633,14.5816,14.3814,14.4087,16628680.0],["2024-05-17",14.4087,14.618,14.3632,14.4542,15433670.0],["2024-05-20",14.4542,14.5452,14.2813,14.436,18452262.0],["2024-05-21",14.436,14.6544,14.3632,14.5361,21409000.0],["2024-05-22",14.5361,14.8638,14.5361,14.6635,23908081.0],["2024-05-23",14.6635,14.9821,14.618,14.9002,27064403.0],["2024-05-24",14.9002,15.4372,14.882,15.2916,44690592.0],["2024-05-27",15.2916,15.865,15.2279,15.6375,39690058.0],["2024-05-28",15.6375,15.9105,15.5374,15.8013,26186243.0],["2024-05-29",15.8013,16.1108,15.5647,16.038,31153064.0],["2024-05-30",16.038,16.3292,15.9196,16.0471,37999156.0],["2024-05-31",16.0471,16.3656,15.8468,16.129,32505898.0],["2024-06-03",16.129,16.3474,16.0744,16.2018,31704876.0],["2024-06-04",16.2018,16.2746,16.0653,16.2018,35256986.0],["2024-06-05",16.2018,16.3839,16.129,16.2291,22889357.0],["2024-06-06",16.2291,16.5386,16.1199,16.2291,30235411.0],["2024-06-07",16.2291,16.7934,16.2018,16.7297,42129880.0],["2024-06-11",16.7297,16.8299,16.2928,16.4385,45481962.0],["2024-06-12",16.4385,16.7297,16.2018,16.6933,23927240.0],["2024-06-13",16.6933,16.8572,16.5295,16.7024,19571692.0],["2024-06-14",16.7024,16.70242691040039,15.9287,16.1381,56956906.0],["2024-06-17",16.1381,16.2928,15.9743,16.038,34072146.0],["2024-06-18",16.038,16.1381,15.7467,15.956,32403975.0],["2024-06-19",15.956,16.0926,15.8559,15.9105,16125510.0],["2024-06-20",15.9105,16.22,15.8468,16.1472,20845900.0],["2024-06-21",16.1472,16.3201,15.9834,16.2018,22066662.0],["2024-06-24",16.2018,16.6114,16.1381,16.4931,30993869.0],["2024-06-25",16.4931,16.575,16.0835,16.2928,21855962.0],["2024-06-26",16.2928,16.484,15.9105,16.1199,23057648.0],["2024-06-27",16.1199,16.3383,16.1017,16.2473,18999940.0],["2024-06-28",16.2473,16.7388,16.0744,16.6023,27170509.0],["2024-07-01",16.6023,16.9937,16.5204,16.9755,22053858.0],["2024-07-02",16.9755,17.2577,16.8481,17.2395,17944673.0],["2024-07-03",17.2395,17.4124,17.0574,17.3214,18049585.0],["2024-07-04",17.3214,17.4852,17.2577,17.3032,17119500.0],["2024-07-08",17.3032,17.3578,16.8845,17.2759,29655302.0],["2024-07-09",17.2759,17.3578,17.112,17.2486,22499009.0],["2024-07-10",17.2486,17.3396,16.5568,16.8845,35349107.0],["2024-07-11",16.8845,16.9755,16.4658,16.7661,38977950.0],["2024-07-12",16.7661,16.9755,16.575,16.6296,20402835.0],["2024-07-15",16.6296,16.8026,16.2928,16.7934,21850019.0],["2024-07-16",16.7934,16.8845,16.6114,16.839,17331376.0],["2024-07-17",16.839,16.8845,16.22,16.4294,27328984.0],["2024-07-18",16.4294,16.7752,16.2928,16.7479,19385855.0],["2024-07-19",16.7479,16.9209,16.6114,16.839,23156065.0],["2024-07-22",16.839,16.8663,16.1472,16.4567,30792500.0],["2024-07-23",16.4567,16.666,16.393,16.5204,19381176.0],["2024-07-24",16.5204,17.0392,16.4749,16.9482,30021396.0],["2024-07-25",16.9482,16.9755,16.1472,16.1563,43017730.0],["2024-07-26",16.1563,16.2018,15.8195,16.0471,23404773.0],["2024-07-29",16.0471,16.2018,15.9105,16.1654,22573222.0],["2024-07-30",16.1654,16.1745,15.5647,15.7012,28574355.0],["2024-07-31",15.7012,15.7285,15.1733,15.4645,44330085.0],["2024-08-01",15.4645,15.8195,15.4463,15.683,25890689.0],["2024-08-02",15.683,15.774,15.4736,15.6375,16829869.0],["2024-08-05",15.6375,15.6648,15.3371,15.4372,20867915.0],["2024-08-06",15.4372,15.6011,15.1551,15.3735,22514340.0],["2024-08-07",15.3735,15.8286,15.373512268066406,15.6284,20949237.0],["2024-08-08",15.6284,15.7103,15.4281,15.4645,17349996.0],["2024-08-09",15.4645,15.6378,15.347158432006836,15.3472,14383576.0],["2024-08-12",15.3472,15.6565,15.3003,15.3378,12726129.0],["2024-08-13",15.3378,15.469,15.244,15.4034,11726429.0],["2024-08-14",15.4034,15.9847,15.3847,15.7315,23651886.0],["2024-08-15",15.7315,16.0878,15.694,15.9003,17218703.0],["2024-08-16",15.9003,16.0222,15.6284,15.9003,18714981.0],["2024-08-19",15.9003,15.9753,15.5628,15.6003,22216594.0],["2024-08-20",15.6003,15.694,15.4222,15.619,13831000.0],["2024-08-21",15.619,15.619037628173828,15.2534,15.3378,18864751.0],["2024-08-22",15.3378,15.7503,15.2722,15.7222,19475548.0],["2024-08-23",15.7222,15.722163200378418,15.2253,15.3565,19380962.0],["2024-08-26",15.3565,15.3847,14.9722,15.2253,21190968.0],["2024-08-27",15.2253,15.2347,14.9534,15.0378,16287512.0],["2024-08-28",15.0378,15.319,15.0377779006958,15.169,19031100.0],["2024-08-29",15.169,15.169029235839844,14.5221,14.6346,39471043.0],["2024-08-30",14.6346,14.7753,14.3346,14.4378,37075078.0],["2024-09-02",14.4378,15.094,14.437765121459961,14.8503,32830763.0],["2024-09-03",14.8503,15.1597,14.6253,14.7284,22418626.0],["2024-09-04",14.7284,15.0284,14.5596,14.9346,20537965.0],["2024-09-05",14.9346,15.0284,14.6065,14.7378,20034400.0],["2024-09-06",14.7378,15.094,14.737771034240723,14.8034,18573339.0],["2024-09-09",14.8034,14.869,14.494,14.569,17939508.0],["2024-09-10",14.569,14.7565,14.3534,14.6253,17512944.0],["2024-09-11",14.6253,14.6253,14.0909,14.1378,24754923.0],["2024-09-12",14.1378,14.494,14.137760162353516,14.3721,28127546.0],["2024-09-13",14.3721,14.5971,14.2878,14.4471,12989350.0],["2024-09-18",14.4471,14.6159,13.894,14.4753,32626563.0],["2024-09-19",14.4753,14.5878,14.1284,14.4096,26323131.0],["2024-09-20",14.4096,14.4753,14.1565,14.3721,23661053.0],["2024-09-23",14.3721,14.9347,14.3159,14.8128,31107449.0],["2024-09-24",14.8128,15.2628,14.5128,15.1503,39040056.0],["2024-09-25",15.1503,15.394,14.9253,14.9628,44404248.0],["2024-09-26",14.9628,15.0097,14.4565,14.7096,67194836.0],["2024-09-27",14.7096,14.9628,14.494,14.9065,49781116.0],["2024-09-30",14.9065,16.0784,14.906524658203125,15.8909,94926020.0],["2024-10-08",15.8909,17.4003,15.0003,15.3659,160237949.0],["2024-10-09",15.3659,15.5722,14.794,15.1315,106880347.0],["2024-10-10",15.1315,16.0128,15.1315279006958,15.469,94168315.0],["2024-10-11",15.469,15.7503,15.2159,15.4034,43339971.0],["2024-10-14",15.4034,15.403409004211426,14.944,15.1784,51360274.0],["2024-10-15",15.1784,15.2159,14.869,14.869,45422241.0],["2024-10-16",14.869,15.0003,14.7003,14.7846,46544113.0],["2024-10-17",14.7846,15.0284,14.7003,14.7378,33076000.0],["2024-10-18",14.7378,14.9534,14.569,14.8503,48592258.0],["2024-10-21",14.8503,14.850273132324219,14.5034,14.644,45215326.0],["2024-10-22",14.644,14.944,14.64401912689209,14.8128,30938865.0],["2024-10-23",14.8128,14.9815,14.7471,14.8409,33102934.0],["2024-10-24",14.8409,14.9347,14.7003,14.8972,26183411.0],["2024-10-25",14.8972,14.9347,14.3065,14.3159,69768053.0],["2024-10-28",14.3159,14.4846,14.1659,14.4753,45388737.0],["2024-10-29",14.4753,14.7096,14.2128,14.6721,47270550.0],["2024-10-30",14.6721,14.794,14.2596,14.5221,34710749.0],["2024-10-31",14.5221,14.52214241027832,14.1565,14.2596,46912396.0],["2024-11-01",14.2596,14.5971,14.1378,14.5128,43795534.0],["2024-11-04",14.5128,14.5503,14.3815,14.5221,26060191.0],["2024-11-05",14.5221,14.6721,14.4659,14.5784,32994879.0],["2024-11-06",14.5784,14.5878,14.2971,14.3253,30197889.0],["2024-11-07",14.3253,14.419,14.2315,14.3721,28037572.0],["2024-11-08",14.3721,14.6065,14.2128,14.2315,46151687.0],["2024-11-11",14.2315,14.231512069702148,14.044,14.1753,35714981.0],["2024-11-12",14.1753,14.2878,14.0815,14.1659,39536226.0],["2024-11-13",14.1659,14.6815,14.044,14.4096,47602031.0],["2024-11-14",14.4096,14.6253,14.3065,14.4565,28074483.0],["2024-11-15",14.4565,14.6159,14.3346,14.4284,25638854.0],["2024-11-18",14.4284,14.7659,14.428390502929688,14.6721,44539441.0],["2024-11-19",14.6721,14.6909,14.3721,14.4659,26810310.0],["2024-11-20",14.4659,14.5596,14.3159,14.5409,21425908.0],["2024-11-21",14.5409,14.71902084350586,14.494,14.719,21861006.0],["2024-11-22",14.719,14.8315,14.3253,14.3346,22505142.0],["2024-11-25",14.3346,14.5315,14.1659,14.2221,24942853.0],["2024-11-26",14.2221,14.4284,14.1096,14.119,20433357.0],["2024-11-27",14.119,14.2409,14.044,14.2221,21316801.0],["2024-11-28",14.2221,14.2409,14.0534,14.1565,25357568.0],["2024-11-29",14.1565,14.419,14.119,14.3065,26277668.0],["2024-12-02",14.3065,14.5034,14.2784,14.3909,24271151.0],["2024-12-03",14.3909,14.8503,14.3159,14.8409,42606737.0],["2024-12-04",14.8409,15.1878,14.7659,15.1597,47749611.0],["2024-12-05",15.1597,15.2347,15.0284,15.1034,26779995.0],["2024-12-06",15.1034,15.2065,14.8221,14.8878,27201774.0],["2024-12-09",14.8878,15.1878,14.7753,15.1409,24064766.0],["2024-12-10",15.1409,15.2347,14.8128,14.8221,37046199.0],["2024-12-11",14.8221,14.944,14.7471,14.8784,14142191.0],["2024-12-12",14.8784,15.1222,14.8409,14.9815,17438440.0],["2024-12-13",14.9815,15.0753,14.9159,14.9815,19301802.0],["2024-12-16",14.9815,15.5628,14.9815,15.4878,37358960.0],["2024-12-17",15.4878,15.844,15.394,15.4972,27548408.0],["2024-12-18",15.4972,15.8065,15.497160911560059,15.5628,21591810.0],["2024-12-19",15.5628,15.619,15.2815,15.3472,17420700.0],["2024-12-20",15.3472,15.4597,15.0565,15.1034,26477568.0],["2024-12-23",15.1034,15.3659,14.9815,15.3097,28032811.0],["2024-12-24",15.3097,15.4409,15.1034,15.3284,21115380.0],["2024-12-25",15.3284,15.7034,15.244,15.6097,26431856.0],["2024-12-26",15.6097,15.609662055969238,15.2628,15.3472,29254785.0],["2024-12-27",15.3472,15.5815,15.2628,15.5159,22549286.0],["2024-12-30",15.5159,15.6847,15.3378,15.4034,28240577.0],["2024-12-31",15.4034,15.7034,15.3659,15.5815,27293620.0],["2025-01-02",15.5815,15.6847,15.0097,15.0753,28229032.0],["2025-01-03",15.0753,15.1128,14.7659,14.8221,20918402.0],["2025-01-06",14.8221,14.8503,14.4565,14.5784,34917621.0],["2025-01-07",14.5784,14.6159,14.269,14.2971,27884471.0],["2025-01-08",14.2971,14.7753,14.2971,14.7565,34491898.0],["2025-01-09",14.7565,14.756521224975586,14.4003,14.4471,25024702.0],["2025-01-10",14.4471,14.5409,14.2221,14.2221,20136485.0],["2025-01-13",14.2221,14.3065,13.8284,13.9128,39791293.0],["2025-01-14",13.9128,14.1378,13.8846,14.0909,25767015.0],["2025-01-15",14.0909,14.4284,14.0159,14.1378,25222169.0],["2025-01-16",14.1378,14.2315,13.969,14.0346,17252559.0],["2025-01-17",14.0346,14.034632682800293,13.7815,13.8753,32102346.0],["2025-01-20",13.8753,13.969,13.7534,13.7815,23917566.0],["2025-01-21",13.7815,13.819,13.4815,13.6221,32494086.0],["2025-01-22",13.6221,13.7534,13.519,13.6596,22288482.0],["2025-01-23",13.6596,13.8753,13.5471,13.594,27246902.0],["2025-01-24",13.594,13.6221,13.2471,13.3034,48485492.0],["2025-01-27",13.3034,13.5846,13.294,13.5096,30563292.0],["2025-02-05",13.5096,13.5846,13.2846,13.3221,21358200.0],["2025-02-06",13.3221,13.369,13.2565,13.3502,23446310.0],["2025-02-07",13.3502,13.4627,13.2471,13.3596,27708264.0],["2025-02-10",13.3596,13.3971,13.219,13.2752,38281279.0],["2025-02-11",13.2752,13.3409,13.1815,13.2377,33088586.0],["2025-02-12",13.2377,13.2659,13.0596,13.144,42033156.0],["2025-02-13",13.144,13.3315,13.1252,13.144,40201318.0],["2025-02-14",13.144,13.294,13.1065,13.294,34091746.0],["2025-02-17",13.294,13.6221,13.1159,13.6128,64813453.0],["2025-02-18",13.6128,13.8003,13.5377,13.5752,42661525.0],["2025-02-19",13.5752,13.6034,13.4346,13.5752,26092950.0],["2025-02-20",13.5752,13.8096,13.4721,13.744,35215732.0],["2025-02-21",13.744,13.8003,13.5096,13.6128,37959306.0],["2025-02-24",13.6128,13.7159,13.3127,13.3502,38855204.0],["2025-02-25",13.3502,13.519,13.1815,13.219,31178952.0],["2025-02-26",13.219,13.3315,13.1909,13.3034,26263421.0],["2025-02-27",13.3034,13.3409,13.1627,13.2284,27459519.0],["2025-02-28",13.2284,13.4909,13.2096,13.3596,41232932.0],["2025-03-03",13.3596,13.4815,13.144,13.1627,35939747.0],["2025-03-04",13.1627,13.219,13.1065,13.1815,23708783.0],["2025-03-05",13.1815,13.3127,13.1252,13.2752,20440025.0],["2025-03-06",13.2752,13.294,13.1159,13.1346,47189148.0],["2025-03-07",13.1346,13.144,12.9096,13.0502,56190738.0],["2025-03-10",13.0502,13.2096,12.9284,13.069,47084091.0],["2025-03-11",13.069,13.1065,12.8721,12.9096,50903226.0],["2025-03-12",12.9096,13.144,12.8627,13.0596,51972314.0],["2025-03-13",13.0596,13.2471,13.0034,13.1065,47695269.0],["2025-03-14",13.1065,13.2377,13.0784,13.1627,44703686.0],["2025-03-17",13.1627,13.2752,13.0877,13.1065,49997414.0],["2025-03-18",13.1065,13.1065,12.9659,13.0034,41358288.0],["2025-03-19",13.0034,13.5002,12.9752,13.4346,96117167.0],["2025-03-20",13.4346,13.5752,13.3127,13.3409,40935465.0],["2025-03-21",13.3409,13.5565,13.3127,13.5096,60137995.0],["2025-03-24",13.5096,13.5753,13.369,13.4346,36873791.0],["2025-03-25",13.4346,13.7065,13.3315,13.6878,53466786.0],["2025-03-26",13.6878,13.6878,13.5096,13.5565,36391778.0],["2025-03-27",13.5565,13.6128,13.3127,13.3315,45641958.0],["2025-03-28",13.3315,13.444,13.3127,13.4065,27874222.0],["2025-03-31",13.4065,13.6784,13.40649700164795,13.5284,44335358.0],["2025-04-01",13.5284,13.8096,13.4627,13.7909,43565479.0],["2025-04-02",13.7909,13.8003,13.6409,13.6971,28015831.0],["2025-04-03",13.6971,13.9784,13.519,13.9315,49060167.0],["2025-04-07",13.9315,13.931506156921387,13.0315,13.4909,94214671.0],["2025-04-08",13.4909,13.547123908996582,13.2752,13.5471,64723766.0],["2025-04-09",13.5471,13.6784,13.2377,13.669,58107688.0],["2025-04-10",13.669,13.7534,13.5002,13.7534,47996574.0],["2025-04-11",13.7534,13.753377914428711,13.4159,13.6128,49825664.0],["2025-04-14",13.6128,13.8565,13.4721,13.7815,51835776.0],["2025-04-15",13.7815,13.9596,13.6596,13.8284,32695900.0],["2025-04-16",13.8284,13.9784,13.7159,13.9784,39661116.0],["2025-04-17",13.9784,14.0253,13.7909,13.9034,30890154.0],["2025-04-18",13.9034,13.903380393981934,13.7346,13.7721,26149818.0],["2025-04-21",13.7721,13.772128105163574,13.5096,13.669,39747706.0],["2025-04-22",13.669,13.9034,13.6409,13.7534,32601503.0],["2025-04-23",13.7534,13.7534,13.5846,13.669,24667108.0],["2025-04-24",13.669,13.9221,13.6128,13.8846,38768100.0],["2025-04-25",13.8846,14.044,13.8378,14.0253,35293470.0],["2025-04-28",14.0253,14.4846,14.0065,14.3721,57981291.0],["2025-04-29",14.3721,14.372138977050781,14.1659,14.2596,34949586.0],["2025-04-30",14.2596,14.259636878967285,13.9221,14.119,49063061.0],["2025-05-06",14.119,14.119009971618652,13.8846,13.9784,38267101.0],["2025-05-07",13.9784,14.222136497497559,13.9128,14.2221,36986378.0],["2025-05-08",14.2221,14.2315,14.1284,14.2034,21204370.0],["2025-05-09",14.2034,14.3721,14.1659,14.344,29573427.0],["2025-05-12",14.344,14.344014167785645,14.1378,14.2221,23355216.0],["2025-05-13",14.2221,14.2784,14.1003,14.2221,20687674.0],["2025-05-14",14.2221,14.2503,14.0721,14.2315,22618905.0],["2025-05-15",14.2315,14.5315,14.1753,14.5128,36420000.0],["2025-05-16",14.5128,14.569,14.3628,14.4753,19239779.0],["2025-05-19",14.4753,14.7003,14.4284,14.5128,21803849.0],["2025-05-20",14.5128,14.9909,14.51276683807373,14.9065,45238913.0],["2025-05-21",14.9065,15.0847,14.8503,14.9159,37750467.0],["2025-05-22",14.9159,14.9909,14.8221,14.8784,24983471.0],["2025-05-23",14.8784,15.0378,14.8503,14.869,25100146.0],["2025-05-26",14.869,15.0097,14.794,14.9722,18156356.0],["2025-05-27",14.9722,15.1409,14.9253,14.9628,18100305.0],["2025-05-28",14.9628,14.9909,14.794,14.8784,15995347.0],["2025-05-29",14.8784,14.878398895263672,14.6534,14.7471,27683332.0],["2025-05-30",14.7471,14.9534,14.6628,14.6815,22772379.0],["2025-06-03",14.6815,14.7284,14.3159,14.4565,33761071.0],["2025-06-04",14.4565,14.4846,14.2034,14.2315,32231204.0],["2025-06-05",14.2315,14.3253,14.1003,14.1378,27945287.0],["2025-06-06",14.1378,14.2784,14.1096,14.1846,19153966.0],["2025-06-09",14.1846,14.2409,14.1096,14.2034,19377458.0],["2025-06-10",14.2034,14.269,14.0721,14.1003,21398924.0],["2025-06-11",14.1003,14.1659,14.0534,14.1284,15442746.0],["2025-06-12",14.1284,14.1565,14.0253,14.1003,16922850.0],["2025-06-13",14.1003,14.2034,14.0721,14.1659,24446288.0],["2025-06-16",14.1659,14.1659,13.9409,13.9971,26528936.0],["2025-06-17",13.9971,14.0534,13.8471,14.0159,23244898.0],["2025-06-18",14.0159,14.1565,13.9971,14.1003,16911820.0],["2025-06-19",14.1003,14.1471,13.894,13.9596,19040451.0],["2025-06-20",13.9596,14.0346,13.8753,13.8846,12794553.0],["2025-06-23",13.8846,13.88463020324707,13.7253,13.7909,19402736.0],["2025-06-24",13.7909,13.819,13.7253,13.7815,21942066.0],["2025-06-25",13.7815,13.9503,13.7253,13.9315,25955012.0],["2025-06-26",13.9315,13.9784,13.8753,13.8846,18468101.0],["2025-06-27",13.8846,13.9034,13.744,13.7815,23501622.0],["2025-06-30",13.7815,13.8753,13.7534,13.819,13691907.0],["2025-07-01",13.819,14.1378,13.81900405883789,14.0721,30848771.0],["2025-07-02",14.0721,14.1471,14.0253,14.044,14544628.0],["2025-07-03",14.044,14.1378,13.9503,13.9784,13736880.0],["2025-07-04",13.9784,14.119,13.978382110595703,14.0628,14062424.0],["2025-07-07",14.0628,14.1753,13.9784,14.1471,19958028.0],["2025-07-08",14.1471,14.1659,13.969,14.0253,22904100.0],["2025-07-09",14.0253,14.1096,13.950257301330566,13.9503,22160660.0],["2025-07-10",13.9503,14.0159,13.8565,13.8846,22399260.0],["2025-07-11",13.8846,13.9971,13.790879249572754,13.7909,27664531.0],["2025-07-14",13.7909,14.0159,13.790879249572754,13.9128,22865840.0],["2025-07-15",13.9128,13.9503,13.7721,13.8096,23794508.0],["2025-07-16",13.8096,13.8378,13.7534,13.8003,16113947.0],["2025-07-17",13.8003,13.8284,13.7534,13.8096,13207356.0],["2025-07-18",13.8096,13.9128,13.7815,13.9034,18740469.0],["2025-07-21",13.9034,14.2409,13.903380393981934,14.2409,60485722.0],["2025-07-22",14.2409,14.6628,14.1846,14.6159,74795710.0],["2025-07-23",14.6159,14.644,14.3159,14.3909,71451100.0],["2025-07-24",14.3909,14.390890121459961,14.0815,14.2878,59282121.0],["2025-07-25",14.2878,14.6253,14.1659,14.4565,58687772.0],["2025-07-28",14.4565,14.6253,14.3253,14.6065,51486950.0],["2025-07-29",14.6065,14.944,14.5596,14.8128,60511920.0],["2025-07-30",14.8128,15.094,14.812772750854492,14.9065,39772521.0],["2025-07-31",14.9065,14.9534,14.6346,14.7659,27628581.0],["2025-08-01",14.7659,14.7659,14.5596,14.6159,22483140.0],["2025-08-04",14.6159,14.7846,14.4471,14.5503,20967372.0],["2025-08-05",14.5503,14.6721,14.4565,14.6346,19013299.0],["2025-08-06",14.6346,14.6909,14.5596,14.6065,14473881.0],["2025-08-07",14.6065,14.6721,14.5128,14.5878,13768391.0],["2025-08-08",14.5878,14.7776,14.5264,14.623,12467408.0],["2025-08-11",14.623,14.6617,14.3429,14.4105,20650436.0],["2025-08-12",14.4105,14.4781,14.3816,14.4009,11152215.0],["2025-08-13",14.4009,14.4492,14.2174,14.285,29393321.0],["2025-08-14",14.285,14.3719,14.2463,14.256,17928740.0],["2025-08-15",14.256,14.255997657775879,14.1208,14.198,20255845.0],["2025-08-18",14.198,14.2077,14.0821,14.1208,25047398.0],["2025-08-19",14.1208,14.2463,14.12077808380127,14.1304,17887516.0],["2025-08-20",14.1304,14.1787,14.0532,14.1208,17950000.0],["2025-08-21",14.1208,14.3429,14.1111,14.3043,21778580.0],["2025-08-22",14.3043,14.3333,14.1594,14.2367,20425525.0],["2025-08-25",14.2367,14.3816,14.227,14.3719,23656929.0],["2025-08-26",14.3719,14.3912,14.2753,14.3139,17002977.0],["2025-08-27",14.3139,14.3622,14.0821,14.0918,27378452.0],["2025-08-28",14.0918,14.1787,13.9179,14.0532,21029669.0],["2025-08-29",14.0532,14.2753,13.8214,13.8407,53850036.0],["2025-09-01",13.8407,13.9083,13.6379,13.6765,45141932.0],["2025-09-02",13.6765,14.0049,13.6475,13.9566,39257331.0],["2025-09-03",13.9566,13.9856,13.7248,13.8214,20160315.0],["2025-09-04",13.8214,13.831,13.5702,13.7827,21844296.0],["2025-09-05",13.7827,13.8117,13.6185,13.7248,20484353.0],["2025-09-08",13.7248,13.9373,13.6765,13.7441,34303391.0],["2025-09-09",13.7441,13.7924,13.6668,13.6861,18085784.0],["2025-09-10",13.6861,13.7248,13.6282,13.6668,11534451.0],["2025-09-11",13.6668,13.7151,13.5992,13.6861,18930930.0],["2025-09-12",13.6861,13.7151,13.3964,13.4254,61279271.0],["2025-09-15",13.4254,13.464,13.2225,13.2805,40422569.0],["2025-09-16",13.2805,13.3288,13.0004,13.0583,53672357.0],["2025-09-17",13.0583,13.1163,12.9907,13.0487,30127481.0],["2025-09-18",13.0487,13.0777,12.7782,12.8362,35924401.0],["2025-09-19",12.8362,12.9038,12.7106,12.8265,29085617.0],["2025-09-22",12.8265,12.8362,12.5561,12.614,33387917.0],["2025-09-23",12.614,12.7782,12.5658,12.7299,31124418.0],["2025-09-24",12.7299,12.8072,12.672,12.7299,17392120.0],["2025-09-25",12.7299,12.729949951171875,12.5658,12.5947,25580381.0],["2025-09-26",12.5947,12.7203,12.5561,12.6913,22479961.0],["2025-09-29",12.6913,12.7203,12.5658,12.6527,28807277.0],["2025-09-30",12.6527,12.6623,12.5851,12.614,18789870.0],["2025-10-09",12.614,13.0004,12.614047050476074,13.0004,42394635.0],["2025-10-10",13.0004,13.2419,12.9135,13.1646,42178540.0],["2025-10-13",13.1646,13.4543,12.8459,13.3964,59591502.0],["2025-10-14",13.3964,13.7924,13.2515,13.7731,68479733.0],["2025-10-15",13.7731,13.831,13.6379,13.7055,30175353.0],["2025-10-16",13.7055,13.8697,13.6861,13.831,29952205.0],["2025-10-17",13.831,13.8986,13.6861,13.7344,29153805.0],["2025-10-20",13.7344,13.734436988830566,13.4254,13.7248,31803031.0],["2025-10-21",13.7248,13.724778175354004,13.3771,13.4157,28251742.0],["2025-10-22",13.4157,13.5413,13.3578,13.5123,22080302.0],["2025-10-23",13.5123,13.7441,13.493,13.6282,23250365.0],["2025-10-24",13.6282,13.7441,13.5606,13.6765,24545789.0],["2025-10-27",13.6765,13.9469,13.5413,13.7924,27383735.0],["2025-10-28",13.7924,13.9469,13.7731,13.889,19337805.0],["2025-10-29",13.889,13.9662,13.7634,13.86,15136022.0],["2025-10-30",13.86,14.0821,13.8214,13.9759,26705764.0],["2025-10-31",13.9759,14.0435,13.8117,13.86,23543362.0],["2025-11-03",13.86,14.0145,13.8214,13.9083,17358717.0],["2025-11-04",13.9083,14.1208,13.86,14.0339,21164133.0],["2025-11-05",14.0339,14.1208,13.9469,14.0918,16580201.0],["2025-11-06",14.0918,14.3429,14.0821,14.1884,24172983.0],["2025-11-07",14.1884,14.3429,14.1304,14.227,21374054.0],["2025-11-10",14.227,14.285,14.1498,14.1884,15083432.0],["2025-11-11",14.1884,14.2174,14.0821,14.198,12403788.0],["2025-11-12",14.198,14.256,14.101461410522461,14.1015,13828554.0],["2025-11-13",14.1015,14.1401,13.5992,13.6765,29520100.0],["2025-11-14",13.6765,13.7441,13.4254,13.435,27806230.0],["2025-11-17",13.435,13.4833,13.2612,13.3288,18497089.0],["2025-11-18",13.3288,13.3481,13.1646,13.2225,19924025.0],["2025-11-19",13.2225,13.3481,13.1742,13.2998,11400719.0],["2025-11-20",13.2998,13.4447,13.2032,13.3384,12423280.0],["2025-11-21",13.3384,13.406,13.2322,13.3384,18686559.0],["2025-11-24",13.3384,13.3481,13.1646,13.2322,16375045.0],["2025-11-25",13.2322,13.2901,13.0873,13.2515,18966502.0],["2025-11-26",13.2515,13.3674,13.097,13.1839,19766396.0],["2025-11-27",13.1839,13.5026,13.1549,13.4447,19616517.0],["2025-11-28",13.4447,13.4737,13.2805,13.2998,11203733.0],["2025-12-01",13.2998,13.3578,13.2032,13.3384,13926390.0],["2025-12-02",13.3384,13.4737,13.3095,13.3384,9448783.0],["2025-12-03",13.3384,13.464,13.2805,13.4157,11590068.0],["2025-12-04",13.4157,13.4737,13.3384,13.406,10071593.0],["2025-12-05",13.406,13.406046867370605,13.2901,13.3384,11693226.0],["2025-12-08",13.3384,13.3384370803833,13.1549,13.2322,13879108.0],["2025-12-09",13.2322,13.3964,13.1839,13.2515,12773094.0],["2025-12-10",13.2515,13.406,13.1646,13.3384,15606677.0],["2025-12-11",13.3384,13.4254,13.2515,13.2901,13969528.0],["2025-12-12",13.2901,13.3191,13.2129,13.2901,17891719.0],["2025-12-15",13.2901,13.3191,13.1356,13.2225,17324947.0],["2025-12-16",13.2225,13.2225341796875,13.01,13.1356,15287317.0],["2025-12-17",13.1356,13.1742,12.9714,13.0487,21369385.0],["2025-12-18",13.0487,13.1936,13.039,13.1453,20365477.0],["2025-12-19",13.1453,13.145265579223633,13.039,13.0487,15089353.0],["2025-12-22",13.0487,13.0777,12.9038,12.9618,22334200.0],["2025-12-23",12.9618,13.0583,12.9231,12.9328,17183006.0],["2025-12-24",12.9328,13.039,12.8265,13.0294,21485984.0],["2025-12-25",13.0294,13.0873,12.9135,12.9521,19687353.0],["2025-12-26",12.9521,12.9811,12.9038,12.9618,14402533.0],["2025-12-29",12.9618,12.9811,12.7203,12.7493,33380577.0],["2025-12-30",12.7493,12.7686,12.643,12.6527,21405579.0],["2025-12-31",12.6527,12.7396,12.6334,12.672,13122129.0],["2026-01-05",12.672,12.7299,12.6237,12.701,16664400.0],["2026-01-06",12.701,12.7493,12.6623,12.7299,29027966.0],["2026-01-07",12.7299,12.8555,12.6913,12.8459,28365234.0],["2026-01-08",12.8459,12.8941,12.7686,12.8362,18468646.0],["2026-01-09",12.8362,12.8652,12.7879,12.8459,15416270.0],["2026-01-12",12.8459,12.8748,12.7879,12.8459,18860064.0],["2026-01-13",12.8459,12.9811,12.84585189819336,12.9231,26319505.0],["2026-01-14",12.9231,12.9618,12.7976,12.8362,24447366.0],["2026-01-15",12.8362,12.836193084716797,12.701,12.7203,17554466.0],["2026-01-16",12.7203,12.9714,12.701,12.7299,33561283.0],["2026-01-19",12.7299,12.9135,12.6913,12.8941,25344085.0],["2026-01-20",12.8941,13.1066,12.8652,13.0487,40757443.0],["2026-01-21",13.0487,13.0583,12.7879,12.8072,30301499.0],["2026-01-22",12.8072,12.8941,12.7782,12.8459,21818000.0],["2026-01-23",12.8459,12.8652,12.6817,12.7203,31748279.0],["2026-01-26",12.7203,12.8265,12.643,12.7203,26683835.0],["2026-01-27",12.7203,12.7493,12.5658,12.5754,24703780.0],["2026-01-28",12.5754,12.6334,12.4305,12.4305,35810783.0],["2026-01-29",12.4305,12.6044,12.2663,12.5561,34718769.0],["2026-01-30",12.5561,12.6527,12.3146,12.3146,26470564.0],["2026-02-02",12.3146,12.6817,12.314632415771484,12.4112,29153664.0],["2026-02-03",12.4112,12.4981,12.3243,12.3822,17553104.0],["2026-02-04",12.3822,12.59472942352295,12.3726,12.5947,18794901.0],["2026-02-05",12.5947,12.6623,12.5078,12.6237,15626588.0],["2026-02-06",12.6237,12.6623,12.5561,12.6237,11792751.0],["2026-02-09",12.6237,12.7493,12.5754,12.643,14314574.0],["2026-02-10",12.643,12.643022537231445,12.5658,12.5754,12182600.0],["2026-02-11",12.5754,12.6044,12.5271,12.5271,9715630.0],["2026-02-12",12.5271,12.5658,12.4209,12.4305,16134429.0],["2026-02-13",12.4305,12.430534362792969,12.334,12.3436,16314354.0],["2026-02-24",12.3436,12.6044,12.343607902526855,12.5561,21708897.0],["2026-02-25",12.5561,12.7106,12.4305,12.5271,35759364.0],["2026-02-26",12.5271,12.672,12.4788,12.643,22829466.0],["2026-02-27",12.643,12.8748,12.6044,12.7976,50363068.0],["2026-03-02",12.7976,13.0777,12.6527,13.0004,53939694.0],["2026-03-03",13.0004,13.2225,12.9424,13.1356,52186962.0],["2026-03-04",13.1356,13.1742,12.701,13.097,41227305.0],["2026-03-05",13.097,13.3288,13.068,13.2612,34374229.0],["2026-03-06",13.2612,13.406,13.2032,13.3771,27702698.0],["2026-03-09",13.3771,13.6572,13.3095,13.5413,59630708.0],["2026-03-10",13.5413,13.8986,13.3481,13.889,65092176.0],["2026-03-11",13.889,14.1691,13.6379,14.1498,50271114.0],["2026-03-12",14.1498,14.6327,14.0532,14.4975,66303073.0],["2026-03-13",14.4975,14.5844,14.227,14.2753,57319593.0],["2026-03-16",14.2753,14.3912,14.0339,14.0628,41278689.0],["2026-03-17",14.0628,14.3526,14.0339,14.1691,30492002.0],["2026-03-18",14.1691,14.3043,13.9856,14.0725,20516513.0],["2026-03-19",14.0725,14.2367,13.9952,14.0628,24906598.0],["2026-03-20",14.0628,14.2367,13.9179,14.0145,19612377.0],["2026-03-23",14.0145,14.0532,13.6089,13.6572,32468364.0],["2026-03-24",13.6572,14.0145,13.657169342041016,13.9759,30091040.0],["2026-03-25",13.9759,14.3139,13.8117,14.1787,31204311.0],["2026-03-26",14.1787,14.4492,14.0821,14.3719,34819469.0],["2026-03-27",14.3719,14.3912,14.0145,14.1401,22887841.0],["2026-03-30",14.1401,14.140095710754395,13.889,13.8986,18938812.0],["2026-03-31",13.8986,14.0049,13.6668,13.6765,19159309.0],["2026-04-01",13.6765,13.7248,13.5219,13.5316,17664806.0],["2026-04-02",13.5316,13.7731,13.406,13.6668,20941115.0],["2026-04-03",13.6668,13.666827201843262,13.2805,13.3771,17687315.0],["2026-04-07",13.3771,13.377071380615234,12.9424,12.9907,26708711.0],["2026-04-08",12.9907,13.1259,12.9907,13.0777,19799325.0],["2026-04-09",13.0777,13.097,12.9521,13.0004,13722762.0],["2026-04-10",13.0004,13.039,12.8845,12.9521,17281422.0],["2026-04-13",12.9521,12.952095031738281,12.7493,12.8362,22587369.0],["2026-04-14",12.8362,12.8941,12.6527,12.7686,21318184.0],["2026-04-15",12.7686,13.0197,12.7299,12.9231,19075236.0],["2026-04-16",12.9231,13.0583,12.8265,12.8748,19517340.0],["2026-04-17",12.8748,12.9038,12.73,12.7493,18045689.0],["2026-04-20",12.7493,13.1839,12.749266624450684,12.9521,37975953.0],["2026-04-21",12.9521,13.2515,12.952095031738281,13.2032,33741828.0],["2026-04-22",13.2032,13.2708,13.0004,13.0487,24935441.0],["2026-04-23",13.0487,13.1549,12.9811,13.0487,23232382.0],["2026-04-24",13.0487,13.1356,12.9038,12.9135,21795553.0],["2026-04-27",12.9135,13.01,12.7686,12.9424,20313695.0],["2026-04-28",12.9424,13.1549,12.8941,13.1356,32092865.0],["2026-04-29",13.1356,13.1742,13.01,13.1453,22541544.0],["2026-04-30",13.1453,13.5123,13.1356,13.1646,59665509.0],["2026-05-06",13.1646,13.3578,13.0197,13.1936,47401627.0],["2026-05-07",13.1936,13.2322,13.1259,13.1453,34385421.0],["2026-05-08",13.1453,13.2805,13.01,13.097,31812538.0],["2026-05-11",13.097,13.1549,13.0004,13.097,31184637.0],["2026-05-12",13.097,13.2708,13.068,13.1066,64251079.0],["2026-05-13",13.1066,13.2708,13.0004,13.1066,64803072.0],["2026-05-14",13.1066,13.2708,12.9135,12.9231,71362391.0],["2026-05-15",12.9231,12.9907,12.643,12.9038,54582427.0],["2026-05-18",12.9038,12.9618,12.701,12.7782,35726819.0],["2026-05-19",12.7782,13.3288,12.7203,13.2612,72491379.0],["2026-05-20",13.2612,13.2708,12.8555,12.8845,44510955.0],["2026-05-21",12.8845,13.1259,12.8169,12.8265,36618082.0],["2026-05-22",12.8265,12.9328,12.6334,12.8941,34227941.0],["2026-05-25",12.8941,13.1549,12.8072,13.0294,30789329.0],["2026-05-26",13.0294,13.4543,12.9618,13.3964,55944861.0],["2026-05-27",13.3964,13.4737,13.2032,13.3095,34705463.0],["2026-05-28",13.3095,13.5896,13.2901,13.3384,38510958.0],["2026-05-29",13.3384,13.8986,13.2129,13.8117,70854235.0],["2026-06-01",13.8117,14.0725,13.6572,14.0145,64997379.0],["2026-06-02",14.0145,14.2463,13.8697,13.9662,67138075.0],["2026-06-03",13.9662,13.966241836547852,13.5702,13.8117,54382183.0],["2026-06-04",13.8117,13.9083,13.5026,13.5509,44144206.0],["2026-06-05",13.5509,13.7827,13.2322,13.2708,37975310.0],["2026-06-08",13.2708,13.2805,13.0197,13.068,33775544.0],["2026-06-09",13.068,13.2322,12.9618,13.1646,33234327.0],["2026-06-10",13.1646,13.3288,13.039,13.1646,25789050.0],["2026-06-11",13.1646,13.3288,13.0873,13.2998,37089044.0],["2026-06-12",13.2998,13.6185,13.1549,13.5509,48628870.0],["2026-06-15",13.5509,13.550924301147461,13.2225,13.3191,40773350.0],["2026-06-16",13.3191,13.4254,13.039,13.1066,40914716.0],["2026-06-17",13.1066,13.1453,12.7976,12.8652,43564163.0],["2026-06-18",12.8652,13.0777,12.6237,12.6237,51840451.0],["2026-06-22",12.6237,12.8072,12.5368,12.7299,49720001.0],["2026-06-23",12.7299,13.0777,12.6527,12.8748,43640086.0],["2026-06-24",12.8748,12.8941,12.6623,12.7203,30948565.0],["2026-06-25",12.7203,12.7299,12.4981,12.5464,37083314.0],["2026-06-26",12.5464,12.7299,12.4112,12.614,34713728.0],["2026-06-29",12.614,12.9424,12.3822,12.8941,39115430.0],["2026-06-30",12.8941,12.894145011901855,12.6817,12.8555,28555581.0],["2026-07-01",12.8555,13.01,12.7782,12.9328,26950795.0],["2026-07-02",12.9328,13.1839,12.8072,13.0873,38685978.0],["2026-07-03",13.0873,13.2419,12.8941,12.9618,29175841.0],["2026-07-06",12.9618,13.068,12.8169,13.0294,23630972.0],["2026-07-07",13.0294,13.039,12.8265,12.9907,21180851.0],["2026-07-08",12.9907,13.1453,12.8265,13.0004,25075465.0],["2026-07-09",13.0004,13.3095,12.8362,13.2612,44976645.0],["2026-07-10",13.2612,13.3191,12.9907,13.2612,33267947.0],["2026-07-13",13.2612,13.5413,13.1936,13.5026,43511663.0],["2026-07-14",13.5026,13.7634,13.4157,13.7441,45729625.0],["2026-07-15",13.7441,14.0725,13.6282,14.0435,50288649.0],["2026-07-16",14.0435,14.1884,13.9083,13.9952,73757226.0],["2026-07-17",13.9952,14.3719,13.9469,14.256,83643048.0],["2026-07-20",14.256,14.4685,14.0918,14.4395,79673621.0],["2026-07-21",14.4395,14.9321,14.2367,14.5168,78347745.0],["2026-07-22",14.5168,14.8741,14.3622,14.7776,65934572.0],["2026-07-23",14.7776,14.8259,14.5554,14.6037,55808994.0],["2026-07-24",14.6037,14.681,14.2753,14.3139,60622656.0],["2026-07-27",14.3139,14.4105,14.1111,14.2174,45438748.0],["2026-07-28",14.2174,14.6037,14.1884,14.5844,46797297.0],["2026-07-29",14.5844,14.7776,14.5071,14.6906,39258530.0],["2026-07-30",14.6906,14.9514,14.6037,14.9031,39162462.0],["2026-07-31",14.9031,14.903120040893555,14.5071,14.7293,42548755.0],["2026-08-03",14.7293,14.8548,14.6423,14.7003,26387482.0],["2026-08-04",14.7003,14.7776,14.4105,14.5168,37303453.0],["2026-08-05",14.5168,14.5554,14.2753,14.285,34584633.0],["2026-08-06",14.285,14.4202,14.1787,14.3719,28565300.0],["2026-08-07",14.3719,14.4,14.09,14.23,29860534.0],["2026-08-10",14.23,14.41,14.14,14.26,28362765.0],["2026-08-11",14.26,14.48,14.19,14.28,25590321.0],["2026-08-12",14.28,14.28,13.99,14.0,23104382.0],["2026-08-13",14.0,14.03,13.87,13.95,23240108.0],["2026-08-14",13.95,13.98,13.76,13.78,24859306.0],["2026-08-17",13.78,14.05,13.71,13.85,24658988.0],["2026-08-18",13.85,13.88,13.65,13.74,32632425.0],["2026-08-19",13.74,14.08,13.739999771118164,14.06,37511015.0],["2026-08-20",14.06,14.15,13.86,13.94,27269804.0],["2026-08-21",13.94,14.0,13.73,13.76,22173414.0],["2026-08-24",13.76,13.97,13.68,13.94,23717011.0],["2026-08-25",13.94,14.05,13.85,13.9,19434797.0],["2026-08-26",13.9,14.13,13.88,14.05,21964406.0],["2026-08-27",14.05,14.050000190734863,13.8,13.91,20854327.0],["2026-08-28",13.91,13.91,13.54,13.64,44364181.0],["2026-08-31",13.64,13.77,13.56,13.7,26759097.0],["2026-09-01",13.7,13.97,13.65,13.92,25367500.0],["2026-09-02",13.92,14.27,13.920000076293945,14.18,33695202.0],["2026-09-03",14.18,14.39,14.1,14.24,29041424.0],["2026-09-04",14.24,14.35,14.17,14.25,17572300.0],["2026-09-07",14.25,14.36,14.11,14.25,31947203.0],["2026-09-08",14.25,14.35,14.05,14.13,21325301.0],["2026-09-09",14.13,14.42,14.02,14.37,21705199.0],["2026-09-10",14.37,14.54,14.31,14.46,20476659.0],["2026-09-11",14.46,14.57,14.36,14.46,23402276.0],["2026-09-14",14.46,14.65,14.4,14.5,20423882.0]]}