{"t":"600988.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",2.9206,2.9967,2.8739,2.9206,10955084.0],["2010-08-23",2.9206,3.0655,2.8739,3.0507,12524260.0],["2010-08-24",3.0507,3.0655,2.9451,2.9943,7774124.0],["2010-08-25",2.9943,3.0581,2.9476,3.0041,5744860.0],["2010-08-26",3.0041,3.036,2.9623,3.0213,6212224.0],["2010-08-27",3.0213,3.0213,2.9034,2.9869,3988620.0],["2010-08-30",2.9869,3.0114,2.9156,2.9844,6614888.0],["2010-08-31",2.9844,2.9844257831573486,2.9255,2.9672,5289208.0],["2010-09-01",2.9672,2.9721,2.8469,2.8862,6793176.0],["2010-09-02",2.8862,2.9476,2.8813,2.896,4552552.0],["2010-09-03",2.896,2.9427,2.8739,2.8985,4143104.0],["2010-09-06",2.8985,2.9279,2.8125,2.8469,7326204.0],["2010-09-07",2.8469,2.8493,2.7683,2.783,6255016.0],["2010-09-08",2.783,2.8149,2.7707,2.8027,5004272.0],["2010-09-09",2.8027,2.9427,2.8026583194732666,2.9427,13566192.0],["2010-09-10",2.9427,3.0557,2.9426686763763428,3.009,12564480.0],["2010-09-13",3.009,3.0409,2.9623,2.9672,11813824.0],["2010-09-14",2.9672,3.036,2.9672317504882812,2.9967,10168248.0],["2010-09-15",2.9967,3.0311,2.9672,2.982,7521304.0],["2010-09-16",2.982,3.0016,2.842,2.9034,5670764.0],["2010-09-17",2.9034,3.0483,2.8616,2.9967,7841300.0],["2010-09-20",2.9967,3.0311,2.8542,2.8641,9634220.0],["2010-09-21",2.8641,2.9599,2.8640666007995605,2.9181,5176980.0],["2010-09-27",2.9181,2.9451,2.8788,2.9107,5844156.0],["2010-09-28",2.9107,2.9328,2.8469,2.9304,5446036.0],["2010-09-29",2.9304,2.9721,2.8911,2.8935,3785280.0],["2010-09-30",2.8935,2.923,2.8616,2.9083,2615644.0],["2010-10-08",2.9083,2.957406520843506,2.8862,2.9574,8989536.0],["2010-10-11",2.9574,2.9992,2.923,2.9918,9353044.0],["2010-10-12",2.9918,2.991795063018799,2.923,2.9451,6903536.0],["2010-10-13",2.9451,2.95,2.8739,2.9107,5349360.0],["2010-10-14",2.9107,2.910736560821533,2.8125,2.8199,5138040.0],["2010-10-15",2.8199,2.8641,2.7855,2.7904,4601136.0],["2010-10-18",2.7904,2.8002,2.65036678314209,2.6504,5261156.0],["2010-10-19",2.6504,2.6823,2.6037,2.6823,3264748.0],["2010-10-20",2.6823,2.6995,2.6233,2.6921,3927764.0],["2010-10-21",2.6921,2.6995,2.6676,2.6897,2772416.0],["2010-10-22",2.6897,2.7707,2.6577,2.7609,4780360.0],["2010-10-25",2.7609,2.8862,2.7093,2.8616,6263688.0],["2010-10-26",2.8616,2.861610174179077,2.7634,2.8027,4502284.0],["2010-10-27",2.8027,2.8076,2.729,2.7413,6363716.0],["2010-10-28",2.7413,2.7732,2.7241,2.7584,3359708.0],["2010-10-29",2.7584,2.8199,2.7241,2.7977,6987556.0],["2010-11-01",2.7977,2.797746181488037,2.7314,2.7879,7620920.0],["2010-11-02",2.7879,2.7953,2.7019,2.7363,9827216.0],["2010-11-03",2.7363,2.7511,2.7069,2.7142,4275824.0],["2010-11-04",2.7142,2.7756,2.7019,2.7658,7251248.0],["2010-11-05",2.7658,2.7953,2.7363,2.783,8964076.0],["2010-11-08",2.783,2.9107,2.7707,2.8985,15936604.0],["2010-11-09",2.8985,3.0164,2.8837,2.9795,21302572.0],["2010-11-10",2.9795,2.982,2.9107,2.9279,12451992.0],["2010-11-11",2.9279,2.9697,2.8935,2.9009,7912940.0],["2010-11-12",2.9009,2.9402,2.755988597869873,2.756,7698336.0],["2010-11-15",2.756,2.755988597869873,2.6184,2.697,7427852.0],["2010-11-16",2.697,2.7216,2.5988,2.6184,5986708.0],["2010-11-17",2.6184,2.618434429168701,2.5177,2.5226,4979408.0],["2010-11-18",2.5226,2.5669,2.5177,2.5497,3264524.0],["2010-11-19",2.5497,2.6037,2.5423,2.5988,3664216.0],["2010-11-22",2.5988,2.6553,2.5669,2.6307,3874440.0],["2010-11-23",2.6307,2.6405,2.5325,2.584,3030808.0],["2010-11-24",2.584,2.6504,2.5791,2.6381,2665560.0],["2010-11-25",2.6381,2.6995,2.638085126876831,2.6725,3342604.0],["2010-11-26",2.6725,2.6749,2.6111,2.6332,3479600.0],["2010-11-29",2.6332,2.729,2.6283,2.6872,4527900.0],["2010-11-30",2.6872,2.7216,2.5619,2.6258,3644964.0],["2010-12-01",2.6258,2.6455,2.5742,2.6037,3377684.0],["2010-12-02",2.6037,2.6553,2.5988,2.6332,4607540.0],["2010-12-03",2.6332,2.6332,2.6012,2.6233,2418100.0],["2010-12-06",2.6233,2.6283,2.5521,2.5669,3561204.0],["2010-12-07",2.5669,2.6062,2.4882,2.5988,3357000.0],["2010-12-08",2.5988,2.6946,2.5546,2.6528,5261636.0],["2010-12-09",2.6528,2.6946,2.6062,2.6332,4520968.0],["2010-12-10",2.6332,2.6405,2.5546,2.616,1449292.0],["2010-12-13",2.616,2.6626,2.6037,2.6528,2963600.0],["2010-12-14",2.6528,2.7093,2.6332,2.6798,4298056.0],["2010-12-15",2.6798,2.7093,2.6651,2.6774,3530200.0],["2010-12-16",2.6774,2.7855,2.6725,2.7191,5253300.0],["2010-12-17",2.7191,2.7265,2.6725,2.7019,2787188.0],["2010-12-20",2.7019,2.7191,2.5669,2.6626,4199208.0],["2010-12-21",2.6626,2.7044,2.6455,2.697,2533444.0],["2010-12-22",2.697,2.7142,2.6307,2.6455,3359120.0],["2010-12-23",2.6455,2.697,2.6184,2.6749,3073172.0],["2010-12-24",2.6749,2.6823,2.6258,2.6577,1829516.0],["2010-12-27",2.6577,2.6749,2.5669,2.5693,2700532.0],["2010-12-28",2.5693,2.5791,2.444,2.4514,3112664.0],["2010-12-29",2.4514,2.5349,2.4514048099517822,2.5153,2277264.0],["2010-12-30",2.5153,2.5374,2.4711,2.4956,1789040.0],["2010-12-31",2.4956,2.6209,2.4956188201904297,2.6209,3795540.0],["2011-01-04",2.6209,2.7167,2.6208910942077637,2.6946,5238620.0],["2011-01-05",2.6946,2.7019,2.643,2.6823,1869160.0],["2011-01-06",2.6823,2.6823,2.6822988986968994,2.6823,0.0],["2011-01-07",2.6823,2.7314,2.6283,2.6823,4180076.0],["2011-01-10",2.6823,2.697,2.6283,2.6356,2429196.0],["2011-01-11",2.6356,2.6602,2.5816,2.6012,1290920.0],["2011-01-12",2.6012,2.7314252853393555,2.6012,2.7314,8146168.0],["2011-01-13",2.7314,2.756,2.6651,2.6897,4470980.0],["2011-01-14",2.6897,2.7019,2.6405,2.697,2460248.0],["2011-01-17",2.697,2.7167,2.5619,2.584,3495112.0],["2011-01-18",2.584,2.5914,2.4588,2.5865,1389200.0],["2011-01-19",2.5865,2.6602,2.557,2.6283,1327360.0],["2011-01-20",2.6283,2.6504,2.5226,2.5447,1997600.0],["2011-01-21",2.5447,2.5693,2.5251,2.5595,1816200.0],["2011-01-24",2.5595,2.5669,2.4833,2.5054,1740400.0],["2011-01-25",2.5054,2.505444049835205,2.3802,2.39,6554696.0],["2011-01-26",2.39,2.5104,2.3679,2.5104,2345900.0],["2011-01-27",2.5104,2.5595,2.4588,2.4956,3322228.0],["2011-01-28",2.4956,2.53,2.4932,2.5153,1341304.0],["2011-01-31",2.5153,2.6233,2.5152692794799805,2.5988,1776224.0],["2011-02-01",2.5988,2.6233,2.5423,2.5963,1204000.0],["2011-02-09",2.5963,2.6012,2.5472,2.584,1451640.0],["2011-02-10",2.584,2.6037,2.5546,2.5939,4335872.0],["2011-02-11",2.5939,2.6233,2.5669,2.5865,4205956.0],["2011-02-14",2.5865,2.6086,2.5791,2.5988,4183604.0],["2011-02-15",2.5988,2.6381,2.584,2.6086,4772808.0],["2011-02-16",2.6086,2.6184,2.5791,2.616,3788516.0],["2011-02-17",2.616,2.6897,2.5963,2.643,6973008.0],["2011-02-18",2.643,2.6504,2.6111,2.6307,3607968.0],["2011-02-21",2.6307,2.7019,2.6086,2.6995,4945120.0],["2011-02-22",2.6995,2.6995,2.5939,2.6012,4546760.0],["2011-02-23",2.6012,2.6405,2.5816,2.6209,2597312.0],["2011-02-24",2.6209,2.67,2.5865,2.6356,2864560.0],["2011-02-25",2.6356,2.6848,2.6258,2.6307,4157168.0],["2011-02-28",2.6307,2.697,2.630716323852539,2.6946,4385256.0],["2011-03-01",2.6946,2.783,2.6651,2.7732,9287440.0],["2011-03-02",2.7732,2.7756,2.7044,2.7707,5241636.0],["2011-03-03",2.7707,2.8002,2.6405,2.7486,4244252.0],["2011-03-04",2.7486,2.7609,2.7069,2.7535,3861852.0],["2011-03-07",2.7535,2.8911,2.7535319328308105,2.7953,6069404.0],["2011-03-08",2.7953,2.8027,2.7462,2.7732,4420276.0],["2011-03-09",2.7732,2.8002,2.7609,2.7953,3747708.0],["2011-03-10",2.7953,2.9353,2.7952895164489746,2.8886,19569336.0],["2011-03-11",2.8886,2.88862943649292,2.7756,2.7756,10936668.0],["2011-03-14",2.7756,2.7977,2.729,2.783,3640700.0],["2011-03-15",2.783,2.7904,2.6995,2.7241,6563980.0],["2011-03-16",2.7241,2.7535,2.7216,2.7486,4039432.0],["2011-03-17",2.7486,2.748619556427002,2.6725,2.6798,4215728.0],["2011-03-18",2.6798,2.729,2.6774,2.7216,4837324.0],["2011-03-21",2.7216,2.7879,2.7019,2.7437,5128064.0],["2011-03-22",2.7437,2.8444,2.7437,2.842,7216148.0],["2011-03-23",2.842,2.8616,2.8174,2.8493,3872392.0],["2011-03-24",2.8493,2.8862,2.8149,2.8542,4423112.0],["2011-03-25",2.8542,2.8714,2.8149,2.8297,4940856.0],["2011-03-28",2.8297,2.8616,2.7658,2.7806,5994488.0],["2011-03-29",2.7806,2.837,2.7634,2.7928,2829168.0],["2011-03-30",2.7928,2.8125,2.7634,2.7707,3271916.0],["2011-03-31",2.7707,2.8002,2.7118,2.7388,3648796.0],["2011-04-01",2.7388,2.7756,2.7216,2.7732,1530400.0],["2011-04-06",2.7732,2.837,2.7535,2.8272,3262628.0],["2011-04-07",2.8272,2.8592,2.7977,2.8297,4272944.0],["2011-04-08",2.8297,2.8493,2.8076,2.8223,2698480.0],["2011-04-11",2.8223,2.8493,2.7904,2.8027,4469976.0],["2011-04-12",2.8027,2.8199,2.7707,2.8002,3053536.0],["2011-04-13",2.8002,2.8321,2.7756,2.8248,4486148.0],["2011-04-14",2.8248,2.9476,2.8199,2.9034,13191244.0],["2011-04-15",2.9034,2.9427,2.8444,2.8886,5709080.0],["2011-04-18",2.8886,2.9918,2.8641,2.9476,9793032.0],["2011-04-19",2.9476,2.9475812911987305,2.8935,2.923,5689000.0],["2011-04-20",2.923,2.923017978668213,2.923,2.923,0.0],["2011-04-21",2.923,2.9672,2.842,2.8616,6493944.0],["2011-04-22",2.8616,2.9206,2.8493,2.8935,4493248.0],["2011-04-25",2.8935,2.9107,2.8248,2.8493,3850340.0],["2011-04-26",2.8493,2.8493285179138184,2.7069,2.7093,4445032.0],["2011-04-27",2.7093,2.7609,2.6774,2.697,3051084.0],["2011-04-28",2.697,2.7535,2.6602,2.67,1887560.0],["2011-04-29",2.67,2.7019,2.6062,2.6848,1445800.0],["2011-05-03",2.6848,2.6848,2.684755325317383,2.6848,0.0],["2011-05-04",2.6848,2.7732,2.6528,2.6798,2519556.0],["2011-05-05",2.6798,2.7977,2.6553,2.7535,2327024.0],["2011-05-06",2.7535,2.7756,2.697,2.7486,1466852.0],["2011-05-09",2.7486,2.7683,2.7241,2.7314,1835804.0],["2011-05-10",2.7314,2.7486,2.7093,2.729,1535264.0],["2011-05-11",2.729,2.7462,2.7142,2.7216,1853600.0],["2011-05-12",2.7216,2.7241,2.6553,2.6602,2617280.0],["2011-05-13",2.6602,2.6774,2.6283,2.6749,1849680.0],["2011-05-16",2.6749,2.6872,2.6528,2.6528,1834200.0],["2011-05-17",2.6528,2.6823,2.6405,2.6602,1996920.0],["2011-05-18",2.6602,2.6725,2.6405,2.6602,1538800.0],["2011-05-19",2.6602,2.6872,2.6283,2.6479,1416120.0],["2011-05-20",2.6479,2.6479103565216064,2.557,2.5988,3030248.0],["2011-05-23",2.5988,2.6233,2.4711,2.4809,3047316.0],["2011-05-24",2.4809,2.53,2.4096,2.5251,1376668.0],["2011-05-25",2.5251,2.5251,2.525094509124756,2.5251,0.0],["2011-05-26",2.5251,2.5447,2.5054,2.5226,629880.0],["2011-05-27",2.5226,2.5276,2.4318,2.4391,1247352.0],["2011-05-30",2.4391,2.444,2.3237,2.4146,573212.0],["2011-05-31",2.4146,2.4563,2.3925,2.4465,760392.0],["2011-06-01",2.4465,2.5128,2.4367,2.5005,494328.0],["2011-06-02",2.5005,2.5005314350128174,2.3753,2.4367,999548.0],["2011-06-03",2.4367,2.5079,2.4244,2.5005,1029088.0],["2011-06-07",2.5005,2.5276,2.4932,2.5153,496800.0],["2011-06-08",2.5153,2.5251,2.4858,2.5104,912140.0],["2011-06-09",2.5104,2.5103566646575928,2.4293,2.4489,1461636.0],["2011-06-10",2.4489,2.4563,2.3703,2.4318,1054400.0],["2011-06-13",2.4318,2.4317543506622314,2.3826,2.4072,1166392.0],["2011-06-14",2.4072,2.4072,2.407191514968872,2.4072,0.0],["2011-06-15",2.4072,2.4072,2.407191514968872,2.4072,0.0],["2011-06-16",2.4072,2.4072,2.407191514968872,2.4072,0.0],["2011-06-17",2.4072,2.407191514968872,2.2549,2.2598,905708.0],["2011-06-20",2.2598,2.2721,2.2131,2.2402,831080.0],["2011-06-21",2.2402,2.2598,2.2328,2.2451,534000.0],["2011-06-22",2.2451,2.2647,2.2352,2.25,701712.0],["2011-06-23",2.25,2.2917,2.2377,2.277,754804.0],["2011-06-24",2.277,2.3458,2.2672,2.336,1111488.0],["2011-06-27",2.336,2.3949,2.331,2.3581,1130428.0],["2011-06-28",2.3581,2.3581,2.2967,2.3458,815928.0],["2011-06-29",2.3458,2.3458,2.3089,2.3163,1031740.0],["2011-06-30",2.3163,2.3753,2.3139,2.3237,1228648.0],["2011-07-01",2.3237,2.3581,2.3163,2.336,1416648.0],["2011-07-04",2.336,2.4072,2.335958242416382,2.4047,3132960.0],["2011-07-05",2.4047,2.4146,2.3826,2.4047,1152748.0],["2011-07-06",2.4047,2.417,2.3753,2.3974,946680.0],["2011-07-07",2.3974,2.4146,2.3826,2.3875,1920616.0],["2011-07-08",2.3875,2.4244,2.3802,2.4023,1291384.0],["2011-07-11",2.4023,2.4416,2.3851,2.4391,1586084.0],["2011-07-12",2.4391,2.4391236305236816,2.3507,2.3605,1875200.0],["2011-07-13",2.3605,2.4219,2.3335,2.4121,1848304.0],["2011-07-14",2.4121,2.4244,2.39,2.4047,2640736.0],["2011-07-15",2.4047,2.4932,2.4047,2.4465,3929568.0],["2011-07-18",2.4465,2.4711,2.4195,2.4318,2360084.0],["2011-07-19",2.4318,2.5546,2.4096,2.5546,11161080.0],["2011-07-20",2.5546,2.5693,2.5104,2.5374,4485976.0],["2011-07-21",2.5374,2.5693,2.4956,2.5398,2685716.0],["2011-07-22",2.5398,2.5669,2.5226,2.5619,1844804.0],["2011-07-25",2.5619,2.5669,2.4342,2.4539,4183368.0],["2011-07-26",2.4539,2.4784,2.3974,2.4588,1073040.0],["2011-07-27",2.4588,2.5104,2.4563,2.5054,1208964.0],["2011-07-28",2.5054,2.5718,2.4833,2.5325,1901360.0],["2011-07-29",2.5325,2.5546,2.4686,2.5079,1248844.0],["2011-08-01",2.5079,2.53,2.4809,2.4858,1018400.0],["2011-08-02",2.4858,2.4882,2.4023,2.4318,1618676.0],["2011-08-03",2.4318,2.4342,2.3826,2.4121,1680552.0],["2011-08-04",2.4121,2.4514,2.4096,2.444,999200.0],["2011-08-05",2.444,2.4440360069274902,2.3581,2.3875,1204356.0],["2011-08-08",2.3875,2.3875410556793213,2.267181158065796,2.2672,4817224.0],["2011-08-09",2.2672,2.267181158065796,2.1542,2.2156,3156372.0],["2011-08-10",2.2156,2.3163,2.2155988216400146,2.2647,1687280.0],["2011-08-11",2.2647,2.2672,2.1566,2.2647,1394212.0],["2011-08-12",2.2647,2.336,2.2647252082824707,2.3089,1080648.0],["2011-08-15",2.3089,2.3409,2.304,2.336,847768.0],["2011-08-16",2.336,2.3556,2.3139,2.3286,563196.0],["2011-08-17",2.3286,2.336,2.3139,2.3237,885320.0],["2011-08-18",2.3237,2.3237,2.323676824569702,2.3237,0.0],["2011-08-19",2.3237,2.323676824569702,2.2082,2.2721,1122884.0],["2011-08-22",2.2721,2.3139,2.2426,2.2819,498880.0],["2011-08-23",2.2819,2.3925,2.281919240951538,2.3433,936344.0],["2011-08-24",2.3433,2.3532,2.3089,2.336,924168.0],["2011-08-25",2.336,2.3703,2.2402,2.3458,1469356.0],["2011-08-26",2.3458,2.4096,2.3457834720611572,2.3703,1157164.0],["2011-08-29",2.3703,2.39,2.3335,2.3851,950416.0],["2011-08-30",2.3851,2.4146,2.336,2.3433,925488.0],["2011-08-31",2.3433,2.4318,2.3261,2.4195,1935744.0],["2011-09-01",2.4195,2.4539,2.3851,2.4244,2476760.0],["2011-09-02",2.4244,2.4244,2.4243855476379395,2.4244,0.0],["2011-09-05",2.4244,2.4244,2.4243855476379395,2.4244,0.0],["2011-09-06",2.4244,2.4244,2.4243855476379395,2.4244,0.0],["2011-09-07",2.4244,2.4244,2.4243855476379395,2.4244,0.0],["2011-09-08",2.4244,2.4244,2.4243855476379395,2.4244,0.0],["2011-09-09",2.4244,2.4244,2.4243855476379395,2.4244,0.0],["2011-09-13",2.4244,2.4244,2.4243855476379395,2.4244,0.0],["2011-09-14",2.4244,2.4244,2.4243855476379395,2.4244,0.0],["2011-09-15",2.4244,2.4244,2.4243855476379395,2.4244,0.0],["2011-09-16",2.4244,2.4244,2.4243855476379395,2.4244,0.0],["2011-09-19",2.4244,2.4244,2.4243855476379395,2.4244,0.0],["2011-09-20",2.4244,2.4244,2.4243855476379395,2.4244,0.0],["2011-09-21",2.4244,2.4244,2.4243855476379395,2.4244,0.0],["2011-09-22",2.4244,2.4244,2.4243855476379395,2.4244,0.0],["2011-09-23",2.4244,2.4244,2.4243855476379395,2.4244,0.0],["2011-09-26",2.4244,2.4244,2.4243855476379395,2.4244,0.0],["2011-09-27",2.4244,2.4244,2.304,2.3433,9836912.0],["2011-09-28",2.3433,2.343327283859253,2.2328,2.2475,4651792.0],["2011-09-29",2.2475,2.3212,2.2107,2.2475,3567800.0],["2011-09-30",2.2475,2.304,2.1812,2.25,2005852.0],["2011-10-10",2.25,2.2819,2.2402,2.25,981324.0],["2011-10-11",2.25,2.2967,2.2426,2.2844,1547948.0],["2011-10-12",2.2844,2.3532,2.2598,2.336,3296832.0],["2011-10-13",2.336,2.3581,2.3089,2.3482,2537556.0],["2011-10-14",2.3482,2.3802,2.3139,2.3703,1852860.0],["2011-10-17",2.3703,2.4219,2.3703465461730957,2.4121,1962348.0],["2011-10-18",2.4121,2.5325,2.3826,2.4318,4930660.0],["2011-10-19",2.4318,2.4539,2.3998,2.4342,3801148.0],["2011-10-20",2.4342,2.4981,2.3113949298858643,2.3114,4554224.0],["2011-10-21",2.3114,2.3433,2.1959,2.2328,4060068.0],["2011-10-24",2.2328,2.2746,2.1861,2.2549,1613756.0],["2011-10-25",2.2549,2.3261,2.25,2.3237,2229976.0],["2011-10-26",2.3237,2.3728,2.2917,2.3384,2076480.0],["2011-10-27",2.3384,2.3679,2.3237,2.3433,1258448.0],["2011-10-28",2.3433,2.4268,2.3335,2.3949,2798224.0],["2011-10-31",2.3949,2.4465,2.3703,2.4244,3151708.0],["2011-11-01",2.4244,2.4293,2.3826,2.3875,2123708.0],["2011-11-02",2.3875,2.4661,2.3507,2.4637,3611228.0],["2011-11-03",2.4637,2.4711,2.4072,2.4367,5497408.0],["2011-11-04",2.4367,2.4465,2.3925,2.4219,2951116.0],["2011-11-07",2.4219,2.444,2.3949,2.4244,1323288.0],["2011-11-08",2.4244,2.4342,2.4023,2.4146,1696824.0],["2011-11-09",2.4146,2.4342,2.3925,2.4244,1565692.0],["2011-11-10",2.4244,2.476,2.3998,2.4416,3241912.0],["2011-11-11",2.4416,2.4956,2.4195,2.4858,3127188.0],["2011-11-14",2.4858,2.6037,2.4735,2.5423,5180932.0],["2011-11-15",2.5423,2.5521,2.4932,2.5177,3187376.0],["2011-11-16",2.5177,2.5423,2.4367,2.4514,3788552.0],["2011-11-17",2.4514,2.5497,2.4367,2.5349,3890348.0],["2011-11-18",2.5349,2.5669,2.4711,2.476,2941168.0],["2011-11-21",2.476,2.4809,2.3851,2.4367,1957488.0],["2011-11-22",2.4367,2.4391,2.3974,2.4268,1447880.0],["2011-11-23",2.4268,2.4956,2.3998,2.4612,1960072.0],["2011-11-24",2.4612,2.4661,2.4268,2.4514,1582972.0],["2011-11-25",2.4514,2.4932,2.4268,2.4637,1200700.0],["2011-11-28",2.4637,2.5276,2.46368670463562,2.5251,1545144.0],["2011-11-29",2.5251,2.5497,2.4539,2.5202,2055324.0],["2011-11-30",2.5202,2.53,2.4023,2.4195,3501396.0],["2011-12-01",2.4195,2.4981,2.4194729328155518,2.4883,2510352.0],["2011-12-02",2.4883,2.4981,2.444,2.4686,2396480.0],["2011-12-05",2.4686,2.4932,2.3826,2.4244,1869180.0],["2011-12-06",2.4244,2.4243855476379395,2.304,2.304,3927200.0],["2011-12-07",2.304,2.3040261268615723,2.191,2.2819,1228264.0],["2011-12-08",2.2819,2.2844,2.223,2.2549,1061244.0],["2011-12-09",2.2549,2.294200897216797,2.2328,2.2942,774020.0],["2011-12-12",2.2942,2.2991,2.2623,2.2746,1142288.0],["2011-12-13",2.2746,2.2819,2.2107,2.2377,2172856.0],["2011-12-14",2.2377,2.2574,2.164,2.2181,700572.0],["2011-12-15",2.2181,2.21805477142334,2.1075,2.1075,2737204.0],["2011-12-16",2.1075,2.107520580291748,2.0019,2.024,3477516.0],["2011-12-19",2.024,2.024005651473999,1.9233,1.9331,2635988.0],["2011-12-20",1.9331,2.0289,1.9331220388412476,2.024,1562372.0],["2011-12-21",2.024,2.1247,2.0191,2.0879,3040664.0],["2011-12-22",2.0879,2.1124,1.9921,2.0903,1480808.0],["2011-12-23",2.0903,2.1591,2.0387,2.1566,1569484.0],["2011-12-26",2.1566,2.2475,2.1075,2.2131,1583448.0],["2011-12-27",2.2131,2.213142156600952,2.1542,2.1591,847004.0],["2011-12-28",2.1591,2.1591033935546875,2.051,2.0756,872396.0],["2011-12-29",2.0756,2.1444,2.0412,2.0633,842204.0],["2011-12-30",2.0633,2.1124,2.0437,2.0682,1920140.0],["2012-01-04",2.0682,2.1198,2.0609,2.0731,1121948.0],["2012-01-05",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-01-06",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-01-09",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-01-10",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-01-11",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-01-12",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-01-13",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-01-16",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-01-17",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-01-18",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-01-19",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-01-20",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-01-30",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-01-31",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-01",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-02",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-03",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-06",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-07",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-08",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-09",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-10",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-13",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-14",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-15",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-16",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-17",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-20",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-21",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-22",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-23",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-24",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-27",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-28",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-02-29",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-03-01",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-03-02",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-03-05",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-03-06",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-03-07",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-03-08",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-03-09",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-03-12",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-03-13",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-03-14",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-03-15",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-03-16",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-03-19",2.0731,2.073132038116455,2.0731,2.0731,0.0],["2012-03-20",2.0731,2.1763,2.073132038116455,2.1763,2800.0],["2012-03-21",2.1763,2.2844,2.176297426223755,2.2844,3600.0],["2012-03-22",2.2844,2.39982271194458,2.2843754291534424,2.3998,235360.0],["2012-03-23",2.3998,2.5202,2.39982271194458,2.5202,36400.0],["2012-03-26",2.5202,2.6455,2.520181894302368,2.6455,115588.0],["2012-03-27",2.6455,2.7781,2.645454168319702,2.7781,88000.0],["2012-03-28",2.7781,2.918105363845825,2.7780954837799072,2.9181,523656.0],["2012-03-29",2.9181,3.06302809715271,2.918105363845825,3.063,289072.0],["2012-03-30",3.063,3.215319871902466,3.06302809715271,3.2153,2789044.0],["2012-04-05",3.2153,3.215319871902466,3.2153,3.2153,0.0],["2012-04-06",3.2153,3.215319871902466,3.2153,3.2153,0.0],["2012-04-09",3.2153,3.375,3.215319871902466,3.375,5216744.0],["2012-04-10",3.375,3.5445,3.3749804496765137,3.5445,838500.0],["2012-04-11",3.5445,3.7213213443756104,3.544466733932495,3.7213,1006768.0],["2012-04-12",3.7213,3.90800142288208,3.7213213443756104,3.908,1391564.0],["2012-04-13",3.908,4.104506969451904,3.90800142288208,4.1045,81716380.0],["2012-04-16",4.1045,4.310837268829346,4.104506969451904,4.3108,24848296.0],["2012-04-17",4.3108,4.527,4.094681739807129,4.0947,20767372.0],["2012-04-18",4.0947,4.2986,4.0529,4.1291,53338336.0],["2012-04-19",4.1291,4.22,3.9891,4.1242,30582660.0],["2012-04-20",4.1242,4.3305,4.1021,4.1905,38299352.0],["2012-04-23",4.1905,4.3108,4.0775,4.1291,25947824.0],["2012-04-24",4.1291,4.129069805145264,3.9227,3.9227,13382552.0],["2012-04-25",3.9227,3.9227395057678223,3.7262,3.7533,27061244.0],["2012-04-26",3.7533,3.8441,3.6599,3.7262,12913548.0],["2012-04-27",3.7262,3.8761,3.6771,3.7336,15577860.0],["2012-05-02",3.7336,3.73360276222229,3.5469,3.5469,25563600.0],["2012-05-03",3.5469,3.5469226837158203,3.370068073272705,3.3701,19850400.0],["2012-05-04",3.3701,3.5224,3.2939,3.488,19808484.0],["2012-05-07",3.488,3.6083,3.4388,3.5346,14903828.0],["2012-05-08",3.5346,3.7115,3.488,3.6673,16460924.0],["2012-05-09",3.6673,3.7508,3.5813,3.6845,9700348.0],["2012-05-10",3.6845,3.7729,3.6624,3.7238,7733696.0],["2012-05-11",3.7238,3.7852,3.6673,3.6869,6362876.0],["2012-05-14",3.6869,3.6968,3.6083,3.628,7330804.0],["2012-05-15",3.628,3.809748888015747,3.6132,3.8097,8617564.0],["2012-05-16",3.8097,4.0013,3.809748888015747,3.8564,19662044.0],["2012-05-17",3.8564,3.9473,3.8097,3.8687,9287440.0],["2012-05-18",3.8687,4.0529,3.8441,3.9743,11451540.0],["2012-05-21",3.9743,3.9989,3.9252,3.9743,6665452.0],["2012-05-22",3.9743,4.1217,3.7754,3.7778,15775668.0],["2012-05-23",3.7778,3.8564,3.714,3.8024,5839268.0],["2012-05-24",3.8024,3.8147,3.7262,3.7508,4138556.0],["2012-05-25",3.7508,3.881,3.5911,3.6501,9188140.0],["2012-05-28",3.6501,3.6501,3.5371,3.5862,8035480.0],["2012-05-29",3.5862,3.6304,3.5862,3.5985,8715636.0],["2012-05-30",3.5985,3.6722,3.5789,3.6673,6623152.0],["2012-05-31",3.6673,3.7803,3.6648,3.7238,5093412.0],["2012-06-01",3.7238,3.822,3.682,3.7189,4258536.0],["2012-06-04",3.7189,3.7827,3.6403,3.6476,3874440.0],["2012-06-05",3.6476,3.6747,3.5174,3.6501,5883688.0],["2012-06-06",3.6501,3.8319,3.6329,3.7655,9756800.0],["2012-06-07",3.7655,3.8319,3.714,3.7238,4061684.0],["2012-06-08",3.7238,3.7287,3.6354,3.6918,4491160.0],["2012-06-11",3.6918,3.7336,3.6845,3.7262,2387016.0],["2012-06-12",3.7262,3.9129,3.7066,3.8982,9098068.0],["2012-06-13",3.8982,4.0185,3.8981759548187256,3.9792,7802048.0],["2012-06-14",3.9792,4.1782,3.9399,4.1389,15607128.0],["2012-06-15",4.1389,4.1929,4.0529,4.1119,10719980.0],["2012-06-18",4.1119,4.318206787109375,4.111875534057617,4.3182,8058020.0],["2012-06-19",4.3182,4.4901,4.318206787109375,4.3526,13694876.0],["2012-06-20",4.3526,4.571207046508789,4.2863,4.5712,12887788.0],["2012-06-21",4.5712,4.6817,4.5073,4.5958,12692904.0],["2012-06-25",4.5958,4.595769882202148,4.364876747131348,4.3649,2192216.0],["2012-06-26",4.3649,4.364876747131348,4.14626407623291,4.1463,11763336.0],["2012-06-27",4.1463,4.3526,4.14626407623291,4.3526,14419456.0],["2012-06-28",4.3526,4.4165,4.2863,4.2936,7016296.0],["2012-06-29",4.2936,4.3354,4.0799,4.2003,11447660.0],["2012-07-02",4.2003,4.411546230316162,4.1782,4.4115,7904520.0],["2012-07-03",4.4115,4.5933,4.4017,4.5319,8380696.0],["2012-07-04",4.5319,4.5319061279296875,4.5319,4.5319,0.0],["2012-07-05",4.5319,4.5319061279296875,4.5319,4.5319,0.0],["2012-07-06",4.5319,4.5319061279296875,4.5319,4.5319,0.0],["2012-07-09",4.5319,4.5319061279296875,4.5319,4.5319,0.0],["2012-07-10",4.5319,4.5319061279296875,4.5319,4.5319,0.0],["2012-07-11",4.5319,4.7407,4.3059,4.3059,25129188.0],["2012-07-12",4.3059,4.5196,4.2887,4.4165,9925784.0],["2012-07-13",4.4165,4.6375274658203125,4.3747,4.6375,10560644.0],["2012-07-16",4.6375,4.8684,4.6375274658203125,4.8144,19020856.0],["2012-07-17",4.8144,5.055102348327637,4.7407,5.0551,19201284.0],["2012-07-18",5.0551,5.3056,4.8021,4.9618,17581964.0],["2012-07-19",4.9618,5.1484,4.807,4.8881,18378172.0],["2012-07-20",4.8881,5.006,4.834,4.8758,9875780.0],["2012-07-23",4.8758,4.9495,4.8046,4.8168,7171484.0],["2012-07-24",4.8168,4.8635,4.6375,4.7825,11459472.0],["2012-07-25",4.7825,4.8954,4.7554,4.807,6678980.0],["2012-07-26",4.807,4.9102,4.7112,4.7186,6751612.0],["2012-07-27",4.7186,4.7849,4.5442,4.6252,9957964.0],["2012-07-30",4.6252,4.625246047973633,4.394352436065674,4.3944,1369200.0],["2012-07-31",4.3944,4.394352436065674,4.1757,4.2764,22814624.0],["2012-08-01",4.2764,4.3919,4.2322,4.3182,6698888.0],["2012-08-02",4.3182,4.36,4.2322,4.2789,3439624.0],["2012-08-03",4.2789,4.4558,4.247,4.4361,4995224.0],["2012-08-06",4.4361,4.5049,4.3747,4.4877,5010880.0],["2012-08-07",4.4877,4.6793,4.4705,4.5859,7360264.0],["2012-08-08",4.5859,4.7112,4.5466,4.581,3737088.0],["2012-08-09",4.581,4.6547,4.5491,4.64,4177212.0],["2012-08-10",4.64,4.6867,4.4754,4.5221,4873036.0],["2012-08-13",4.5221,4.5344,4.4238,4.4852,3365604.0],["2012-08-14",4.4852,4.5933,4.4656,4.5688,2834024.0],["2012-08-15",4.5688,4.64,4.5024,4.5737,3335728.0],["2012-08-16",4.5737,4.5884,4.3722,4.4435,5253500.0],["2012-08-17",4.4435,4.5196,4.3772,4.4852,3475636.0],["2012-08-20",4.4852,4.5221,4.4263,4.5196,2273256.0],["2012-08-21",4.5196,4.7456,4.4951,4.6867,8304732.0],["2012-08-22",4.6867,4.92,4.6719,4.8733,9810464.0],["2012-08-23",4.8733,4.9102,4.7996,4.8758,5225580.0],["2012-08-24",4.8758,4.9102,4.6326,4.6326,7970720.0],["2012-08-27",4.6326,4.6523,4.4975,4.5958,4052760.0],["2012-08-28",4.5958,4.6817,4.5098,4.5589,3734596.0],["2012-08-29",4.5589,4.7088,4.558925628662109,4.667,4077448.0],["2012-08-30",4.667,4.667003631591797,4.4508,4.6081,4188928.0],["2012-08-31",4.6081,4.6375,4.5221,4.6179,2263004.0],["2012-09-03",4.6179,4.7235,4.617877006530762,4.6817,3415408.0],["2012-09-04",4.6817,4.8635,4.6572,4.7628,4592000.0],["2012-09-05",4.7628,4.8291,4.7161,4.7235,3477972.0],["2012-09-06",4.7235,4.7898,4.667,4.7579,2938504.0],["2012-09-07",4.7579,4.8832,4.7407,4.7972,5539320.0],["2012-09-10",4.7972,4.9372,4.797188758850098,4.8439,4596536.0],["2012-09-11",4.8439,4.9077,4.7898,4.8439,3443992.0],["2012-09-12",4.8439,4.8954,4.8021,4.866,3104392.0],["2012-09-13",4.866,4.8733,4.7186,4.7898,2105300.0],["2012-09-14",4.7898,4.9839,4.789819717407227,4.8954,5259028.0],["2012-09-17",4.8954,5.0232,4.866,4.8856,5625808.0],["2012-09-18",4.8856,4.885615825653076,4.7112,4.7923,4777892.0],["2012-09-19",4.7923,4.9421,4.753,4.9151,4704980.0],["2012-09-20",4.9151,5.0846,4.8635,4.8709,9369536.0],["2012-09-21",4.8709,5.1141,4.870878219604492,5.1141,15567600.0],["2012-09-24",5.1141,5.1951,5.0404,5.0969,7370036.0],["2012-09-25",5.0969,5.1312,4.9667,5.0944,4574072.0],["2012-09-26",5.0944,5.09440279006958,4.8389,4.8389,7431668.0],["2012-09-27",4.8389,5.0158,4.7653,4.9151,5193372.0],["2012-09-28",4.9151,5.0477,4.9150919914245605,5.0084,5374144.0],["2012-10-08",5.0084,5.008431434631348,4.893,4.947,4625392.0],["2012-10-09",4.947,4.9986,4.9126,4.9937,3733192.0],["2012-10-10",4.9937,5.1018,4.9151,5.0649,3478412.0],["2012-10-11",5.0649,5.146,5.0158,5.0723,2855584.0],["2012-10-12",5.0723,5.1263,4.9544,5.0748,2944068.0],["2012-10-15",5.0748,5.0747528076171875,4.8807,4.9618,3388496.0],["2012-10-16",4.9618,5.06,4.9126,5.0035,2569520.0],["2012-10-17",5.0035,5.0551,4.8856,4.9151,2490580.0],["2012-10-18",4.9151,4.9593,4.8168,4.893,4868120.0],["2012-10-19",4.893,4.892984867095947,4.7481,4.7898,5081184.0],["2012-10-22",4.7898,4.9274,4.6719,4.8881,5386736.0],["2012-10-23",4.8881,4.9102,4.7898,4.7898,2812956.0],["2012-10-24",4.7898,4.8488,4.7407,4.78,2348516.0],["2012-10-25",4.78,4.8095,4.7382,4.7554,1878876.0],["2012-10-26",4.7554,4.7726,4.517168045043945,4.5172,5068108.0],["2012-10-29",4.5172,4.6105,4.328,4.4214,5532384.0],["2012-10-30",4.4214,4.4951,4.3575,4.3944,2873680.0],["2012-10-31",4.3944,4.4459,4.2986,4.3256,3346028.0],["2012-11-01",4.3256,4.4852,4.325575351715088,4.4607,5153580.0],["2012-11-02",4.4607,4.6842,4.4337,4.6842,5982560.0],["2012-11-05",4.6842,4.8389,4.6031,4.7775,4081304.0],["2012-11-06",4.7775,4.7923,4.6547,4.7358,2732616.0],["2012-11-07",4.7358,4.7923,4.667,4.726,1744960.0],["2012-11-08",4.726,4.7751,4.6179,4.667,2891224.0],["2012-11-09",4.667,4.7063,4.6302,4.6695,1504412.0],["2012-11-12",4.6695,4.7063,4.5589,4.7014,1509260.0],["2012-11-13",4.7014,4.7137,4.5958,4.6645,1792216.0],["2012-11-14",4.6645,4.7137,4.5884,4.7014,2108700.0],["2012-11-15",4.7014,4.70139217376709,4.5688,4.581,1580136.0],["2012-11-16",4.581,4.6081,4.4042,4.4533,2144316.0],["2012-11-19",4.4533,4.5245,4.4066,4.4926,1430968.0],["2012-11-20",4.4926,4.716130256652832,4.492605686187744,4.7161,3932220.0],["2012-11-21",4.7161,4.7333,4.5884,4.7137,3079296.0],["2012-11-22",4.7137,4.713674068450928,4.64,4.6744,871604.0],["2012-11-23",4.6744,4.8095,4.674372673034668,4.7235,2659564.0],["2012-11-26",4.7235,4.8561,4.7137,4.8267,2699076.0],["2012-11-27",4.8267,4.9667,4.5884,4.6449,10707308.0],["2012-11-28",4.6449,4.7382,4.4115,4.4115,5910520.0],["2012-11-29",4.4115,4.411546230316162,4.1905,4.215,7725028.0],["2012-11-30",4.215,4.36,4.1585,4.3526,3051856.0],["2012-12-03",4.3526,4.3845,4.134,4.1536,4160396.0],["2012-12-04",4.1536,4.153633117675781,3.9841,4.1045,4178568.0],["2012-12-05",4.1045,4.310837268829346,4.0971,4.3108,2282044.0],["2012-12-06",4.3108,4.4582,4.310837268829346,4.3772,3944092.0],["2012-12-07",4.3772,4.5589,4.328,4.5073,3547284.0],["2012-12-10",4.5073,4.6547,4.4779,4.5933,2273488.0],["2012-12-11",4.5933,4.6424,4.5614,4.5958,2024604.0],["2012-12-12",4.5958,4.7284,4.5761,4.6989,5131648.0],["2012-12-13",4.6989,4.7186,4.6179,4.6302,2179004.0],["2012-12-14",4.6302,4.8512,4.6179,4.8316,4490288.0],["2012-12-17",4.8316,4.9053,4.7554,4.7726,3612144.0],["2012-12-18",4.7726,4.8586,4.6179,4.6351,5729052.0],["2012-12-19",4.6351,4.7161,4.5565,4.6793,2605360.0],["2012-12-20",4.6793,4.679285049438477,4.5221,4.6424,3265552.0],["2012-12-21",4.6424,4.6645,4.5663,4.6523,2405620.0],["2012-12-24",4.6523,4.6768,4.5933,4.6474,3350236.0],["2012-12-25",4.6474,4.8807,4.647353649139404,4.7481,7941396.0],["2012-12-26",4.7481,4.8291,4.7112,4.7505,5354292.0],["2012-12-27",4.7505,4.9863,4.6965,4.9667,9970660.0],["2012-12-28",4.9667,5.0084,4.8684,4.9814,4502272.0],["2012-12-31",4.9814,5.229500770568848,4.9618,5.2295,6806496.0],["2013-01-04",5.2295,5.3744,5.0355,5.2492,6820432.0],["2013-01-07",5.2492,5.4285,5.146,5.4039,6412092.0],["2013-01-08",5.4039,5.6741,5.3597,5.6544,8028884.0],["2013-01-09",5.6544,5.7945,5.5341,5.6029,7275276.0],["2013-01-10",5.6029,5.6495,5.48,5.539,5593740.0],["2013-01-11",5.539,5.6987,5.5071,5.5464,5896664.0],["2013-01-14",5.5464,5.6962,5.5095,5.6544,7376584.0],["2013-01-15",5.6544,5.8853,5.6201,5.8215,6434664.0],["2013-01-16",5.8215,5.9615,5.7404,5.8657,8155268.0],["2013-01-17",5.8657,5.8878,5.573385238647461,5.5734,11798608.0],["2013-01-18",5.5734,5.6201,5.4604,5.5734,6162992.0],["2013-01-21",5.5734,5.850948810577393,5.573385238647461,5.8509,9459932.0],["2013-01-22",5.8509,6.0917,5.8239,5.8731,12947772.0],["2013-01-23",5.8731,6.0573,5.5783,5.652,19074588.0],["2013-01-24",5.652,5.7478,5.5071,5.6372,9392112.0],["2013-01-25",5.6372,5.6716,5.5586,5.6422,4526564.0],["2013-01-28",5.6422,5.8657,5.6127,5.7453,5687304.0],["2013-01-29",5.7453,5.8116,5.6667,5.7723,7663364.0],["2013-01-30",5.7723,5.8215,5.6618,5.7159,9206972.0],["2013-01-31",5.7159,6.0008,5.715851306915283,6.0008,18766640.0],["2013-02-01",6.0008,6.0008,6.000784397125244,6.0008,0.0],["2013-02-04",6.0008,6.0008,6.000784397125244,6.0008,0.0],["2013-02-05",6.0008,6.0008,6.000784397125244,6.0008,0.0],["2013-02-06",6.0008,6.0008,6.000784397125244,6.0008,0.0],["2013-02-07",6.0008,6.000784397125244,5.5636,5.6495,32644980.0],["2013-02-08",5.6495,5.7257,5.5267,5.5464,21021956.0],["2013-02-18",5.5464,5.546365261077881,5.1288,5.1951,27820772.0],["2013-02-19",5.1951,5.2442,5.146,5.1779,16918972.0],["2013-02-20",5.1779,5.2148,5.1214,5.1927,11884152.0],["2013-02-21",5.1927,5.192655086517334,4.9372,4.9691,20370444.0],["2013-02-22",4.9691,5.0797,4.9642,5.0256,13374080.0],["2013-02-25",5.0256,5.06,4.9568,4.9962,10350648.0],["2013-02-26",4.9962,5.0846,4.9323,4.9397,13398976.0],["2013-02-27",4.9397,5.0551,4.93965482711792,4.9912,12866588.0],["2013-02-28",4.9912,4.991237640380859,4.8168,4.9839,22951348.0],["2013-03-01",4.9839,4.9838690757751465,4.8635,4.9151,15417464.0],["2013-03-04",4.9151,4.9150919914245605,4.5393,4.5712,20566152.0],["2013-03-05",4.5712,4.6621,4.5712,4.6572,10233748.0],["2013-03-06",4.6572,4.7358,4.5884,4.7088,12261112.0],["2013-03-07",4.7088,4.8463,4.6179,4.7923,16838700.0],["2013-03-08",4.7923,4.792275905609131,4.6916,4.694,10699924.0],["2013-03-11",4.694,4.694023132324219,4.694,4.694,0.0],["2013-03-12",4.694,4.694023132324219,4.694,4.694,0.0],["2013-03-13",4.694,4.694023132324219,4.694,4.694,0.0],["2013-03-14",4.694,4.694023132324219,4.694,4.694,0.0],["2013-03-15",4.694,4.694023132324219,4.694,4.694,0.0],["2013-03-18",4.694,4.694023132324219,4.694,4.694,0.0],["2013-03-19",4.694,4.694023132324219,4.694,4.694,0.0],["2013-03-20",4.694,4.694023132324219,4.694,4.694,0.0],["2013-03-21",4.694,4.694023132324219,4.694,4.694,0.0],["2013-03-22",4.694,4.694023132324219,4.694,4.694,0.0],["2013-03-25",4.694,4.694023132324219,4.694,4.694,0.0],["2013-03-26",4.694,4.694023132324219,4.694,4.694,0.0],["2013-03-27",4.694,4.694023132324219,4.694,4.694,0.0],["2013-03-28",4.694,4.694023132324219,4.694,4.694,0.0],["2013-03-29",4.694,4.694023132324219,4.694,4.694,0.0],["2013-04-01",4.694,4.694023132324219,4.694,4.694,0.0],["2013-04-02",4.694,4.694023132324219,4.694,4.694,0.0],["2013-04-03",4.694,4.694023132324219,4.694,4.694,0.0],["2013-04-08",4.694,4.694023132324219,4.694,4.694,0.0],["2013-04-09",4.694,4.694023132324219,4.694,4.694,0.0],["2013-04-10",4.694,4.694023132324219,4.694,4.694,0.0],["2013-04-11",4.694,4.694023132324219,4.694,4.694,0.0],["2013-04-12",4.694,4.694023132324219,4.694,4.694,0.0],["2013-04-15",4.694,4.694023132324219,4.694,4.694,0.0],["2013-04-16",4.694,4.694023132324219,4.694,4.694,0.0],["2013-04-17",4.694,4.694023132324219,4.694,4.694,0.0],["2013-04-18",4.694,4.694023132324219,4.694,4.694,0.0],["2013-04-19",4.694,4.694023132324219,4.694,4.694,0.0],["2013-04-22",4.694,4.694023132324219,4.694,4.694,0.0],["2013-04-23",4.694,4.694023132324219,4.694,4.694,0.0],["2013-04-24",4.694,4.694023132324219,4.694,4.694,0.0],["2013-04-25",4.694,4.694023132324219,4.694,4.694,0.0],["2013-04-26",4.694,4.694023132324219,4.2248663902282715,4.2249,12956488.0],["2013-05-02",4.2249,4.2248663902282715,3.8638,3.9006,20803908.0],["2013-05-03",3.9006,3.9694,3.8957,3.8982,11156484.0],["2013-05-06",3.8982,3.9694,3.8981759548187256,3.9473,9436852.0],["2013-05-07",3.9473,4.1266,3.9006,4.1168,16109692.0],["2013-05-08",4.1168,4.116788864135742,4.0284,4.048,10276260.0],["2013-05-09",4.048,4.0971,3.994,4.0382,9673084.0],["2013-05-10",4.0382,4.1929,3.9498,4.0873,15194340.0],["2013-05-13",4.0873,4.0873122215271,3.9424,3.9817,9193792.0],["2013-05-14",3.9817,4.0013,3.8884,3.8933,8441484.0],["2013-05-15",3.8933,3.9498,3.8687,3.8834,6568252.0],["2013-05-16",3.8834,3.8834383487701416,3.7557,3.8515,10936392.0],["2013-05-17",3.8515,3.8884,3.7827,3.8834,10021756.0],["2013-05-20",3.8834,3.962,3.795,3.935,15673568.0],["2013-05-21",3.935,3.9694,3.9006,3.9277,11806160.0],["2013-05-22",3.9277,4.0063,3.8712,3.9719,13740748.0],["2013-05-23",3.9719,3.971865653991699,3.8859,3.908,9367548.0],["2013-05-24",3.908,3.967,3.881,3.8884,8025120.0],["2013-05-27",3.8884,3.8883509635925293,3.8196,3.8515,8880572.0],["2013-05-28",3.8515,3.9989,3.8196,3.9915,19168864.0],["2013-05-29",3.9915,3.991516351699829,3.9178,3.9277,11518140.0],["2013-05-30",3.9277,4.0357,3.927651882171631,4.0087,15440780.0],["2013-05-31",4.0087,4.0898,3.9596,3.9645,11077960.0],["2013-06-03",3.9645,3.9644968509674072,3.8589,3.8687,11032532.0],["2013-06-04",3.8687,3.9154,3.8122,3.8392,7000088.0],["2013-06-05",3.8392,3.8515,3.7999,3.8466,5063320.0],["2013-06-06",3.8466,3.8662,3.7066,3.709,8854888.0],["2013-06-07",3.709,3.768,3.5911,3.596,7996192.0],["2013-06-13",3.596,3.5960490703582764,3.3995,3.4045,8075896.0],["2013-06-14",3.4045,3.461,3.404456377029419,3.4487,9019848.0],["2013-06-17",3.4487,3.4781,3.4192,3.4487,5778540.0],["2013-06-18",3.4487,3.456,3.4069,3.4118,4086064.0],["2013-06-19",3.4118,3.41182541847229,3.1932,3.2939,13199236.0],["2013-06-20",3.2939,3.293921947479248,3.0999,3.1072,6968344.0],["2013-06-21",3.1072,3.4192,2.9574,3.4192,22015200.0],["2013-06-24",3.4192,3.5715,3.3701,3.5027,42163668.0],["2013-06-25",3.5027,3.502709150314331,3.1515,3.3873,25545392.0],["2013-06-26",3.3873,3.3872621059417725,3.1785,3.3136,23730748.0],["2013-06-27",3.3136,3.3259,3.208,3.2202,17330860.0],["2013-06-28",3.2202,3.2202324867248535,3.0458,3.1662,16389544.0],["2013-07-01",3.1662,3.3455,3.166193723678589,3.289,17610220.0],["2013-07-02",3.289,3.3308,3.1686,3.2276,15315000.0],["2013-07-03",3.2276,3.5494,3.2276015281677246,3.5494,31462440.0],["2013-07-04",3.5494,3.8515,3.5493788719177246,3.7459,45751564.0],["2013-07-05",3.7459,3.7803,3.6354,3.6501,35029664.0],["2013-07-08",3.6501,3.65008807182312,3.3701,3.375,24142232.0],["2013-07-09",3.375,3.7115,3.3676,3.7115,27543212.0],["2013-07-10",3.7115,3.881,3.711496114730835,3.8466,45090008.0],["2013-07-11",3.8466,4.0726,3.8465936183929443,3.9154,49051464.0],["2013-07-12",3.9154,3.9301,3.7385,3.8245,33056696.0],["2013-07-15",3.8245,3.9792,3.7778,3.8785,25734756.0],["2013-07-16",3.8785,3.878525733947754,3.7336,3.795,24787092.0],["2013-07-17",3.795,3.9743,3.7631,3.8319,25147176.0],["2013-07-18",3.8319,3.8318557739257812,3.6452,3.7017,18574188.0],["2013-07-19",3.7017,3.7336,3.5739,3.5813,16493672.0],["2013-07-22",3.5813,3.9399,3.5813112258911133,3.9055,31189356.0],["2013-07-23",3.9055,4.1045,3.9055449962615967,3.9326,46659368.0],["2013-07-24",3.9326,3.9325647354125977,3.7803,3.881,25530244.0],["2013-07-25",3.881,3.8809821605682373,3.7311,3.7582,17441828.0],["2013-07-26",3.7582,3.9178,3.7581663131713867,3.8417,16468448.0],["2013-07-29",3.8417,3.8416807651519775,3.6378,3.6796,13603472.0],["2013-07-30",3.6796,3.8441,3.6255,3.7164,13621500.0],["2013-07-31",3.7164,3.7704,3.6648,3.6845,9878668.0],["2013-08-01",3.6845,3.7483,3.655,3.7262,12633020.0],["2013-08-02",3.7262,3.7459,3.6501,3.6624,15194672.0],["2013-08-05",3.6624,3.7876,3.662369728088379,3.7557,13967500.0],["2013-08-06",3.7557,3.822,3.6403,3.7778,17916328.0],["2013-08-07",3.7778,3.7778167724609375,3.6747,3.6943,15060328.0],["2013-08-08",3.6943,3.7459,3.6918,3.714,9957728.0],["2013-08-09",3.714,3.9645,3.7139523029327393,3.9031,34929144.0],["2013-08-12",3.9031,4.0922,3.8368,4.0013,34353576.0],["2013-08-13",4.0013,4.0308,3.9203,3.9915,19666044.0],["2013-08-14",3.9915,3.991516351699829,3.8712,3.8884,17144344.0],["2013-08-15",3.8884,4.0996,3.8883509635925293,3.9522,27210272.0],["2013-08-16",3.9522,4.1143,3.8319,3.8392,23822956.0],["2013-08-19",3.8392,3.9129,3.8147,3.8687,18779268.0],["2013-08-20",3.8687,3.8687002658843994,3.7066,3.7311,24399772.0],["2013-08-21",3.7311,3.7582,3.7017,3.741,12649368.0],["2013-08-22",3.741,3.740971565246582,3.6403,3.655,13780916.0],["2013-08-23",3.655,3.7164,3.5592,3.5936,13005368.0],["2013-08-26",3.5936,3.7434,3.593592882156372,3.7336,12937372.0],["2013-08-27",3.7336,3.8441,3.6992,3.8048,17315804.0],["2013-08-28",3.8048,4.1856,3.8048360347747803,4.1856,64868476.0],["2013-08-29",4.1856,4.2249,4.0505,4.0971,49622356.0],["2013-08-30",4.0971,4.097137928009033,3.9006,3.994,29265368.0],["2013-09-02",3.994,4.2961,3.881,4.2298,59126188.0],["2013-09-03",4.2298,4.22977876663208,4.0234,4.0578,50878236.0],["2013-09-04",4.0578,4.2715,4.0308,4.1389,63820056.0],["2013-09-05",4.1389,4.138895511627197,3.9719,4.0456,40522448.0],["2013-09-06",4.0456,4.161,3.9203,4.1438,40096272.0],["2013-09-09",4.1438,4.2224,4.0898,4.1708,39178176.0],["2013-09-10",4.1708,4.170827388763428,4.0284,4.0726,31992972.0],["2013-09-11",4.0726,4.072574615478516,3.9498,4.0063,26395708.0],["2013-09-12",4.0063,4.006254196166992,3.8024,3.8343,35120584.0],["2013-09-13",3.8343,3.8343117237091064,3.7361,3.8122,18989376.0],["2013-09-16",3.8122,3.8785,3.7827,3.822,15280408.0],["2013-09-17",3.822,3.822030544281006,3.6869,3.7336,16842840.0],["2013-09-18",3.7336,3.7385,3.6403,3.7262,14356060.0],["2013-09-23",3.7262,3.8073,3.726233959197998,3.7999,15727860.0],["2013-09-24",3.7999,3.7999234199523926,3.7066,3.7213,16107056.0],["2013-09-25",3.7213,3.7754,3.6624,3.7704,16436992.0],["2013-09-26",3.7704,3.8245,3.714,3.7164,12683892.0],["2013-09-27",3.7164,3.7164087295532227,3.601,3.6132,15355928.0],["2013-09-30",3.6132,3.655,3.6034,3.6108,11183028.0],["2013-10-08",3.6108,3.6575,3.5838,3.655,14787472.0],["2013-10-09",3.655,3.655000686645508,3.6059,3.6353,14236816.0],["2013-10-10",3.6353,3.635349988937378,3.5101,3.5445,19337896.0],["2013-10-11",3.5445,3.5567,3.488,3.5396,14489624.0],["2013-10-14",3.5396,3.5395538806915283,3.4192,3.488,17321656.0],["2013-10-15",3.488,3.5469,3.4511,3.5125,15779012.0],["2013-10-16",3.5125,3.8466,3.4364,3.714,45412772.0],["2013-10-17",3.714,3.7139523029327393,3.5371,3.5445,27344848.0],["2013-10-18",3.5445,3.7926,3.544466733932495,3.6329,23533776.0],["2013-10-21",3.6329,3.6476,3.515,3.6378,17345992.0],["2013-10-22",3.6378,3.6378066539764404,3.542,3.5789,14575812.0],["2013-10-23",3.5789,3.7213,3.569,3.5789,18704256.0],["2013-10-24",3.5789,3.57885479927063,3.4904,3.5346,11423408.0],["2013-10-25",3.5346,3.5715,3.4315,3.4413,13129292.0],["2013-10-28",3.4413,3.4757,3.3209,3.3553,9709760.0],["2013-10-29",3.3553,3.3848,3.2055,3.2546,13319328.0],["2013-10-30",3.2546,3.3504,3.208,3.3357,10007160.0],["2013-10-31",3.3357,3.335679292678833,3.2251,3.2546,8280564.0],["2013-11-01",3.2546,3.2595,3.1957,3.2522,5025024.0],["2013-11-04",3.2522,3.2841,3.2202,3.2694,6522460.0],["2013-11-05",3.2694,3.2743,3.2251,3.2644,8333640.0],["2013-11-06",3.2644,3.3013,3.2227,3.2964,10962556.0],["2013-11-07",3.2964,3.3332,3.2522,3.2866,9031932.0],["2013-11-08",3.2866,3.2939,3.2055,3.2448,7357256.0],["2013-11-11",3.2448,3.244795799255371,3.1343,3.1662,7300340.0],["2013-11-12",3.1662,3.2153,3.1465,3.1981,7091940.0],["2013-11-13",3.1981,3.1981256008148193,3.149,3.176,6258412.0],["2013-11-14",3.176,3.2227,3.1465,3.2104,7311992.0],["2013-11-15",3.2104,3.3209,3.210407257080078,3.2816,13730232.0],["2013-11-18",3.2816,3.3308,3.2423,3.3234,13817844.0],["2013-11-19",3.3234,3.3233978748321533,3.262,3.2743,10793208.0],["2013-11-20",3.2743,3.3504,3.2742717266082764,3.3136,10587124.0],["2013-11-21",3.3136,3.313572645187378,3.2104,3.2423,11442788.0],["2013-11-22",3.2423,3.515,3.2227,3.4241,31682468.0],["2013-11-25",3.4241,3.4241068363189697,3.3136,3.3209,18025052.0],["2013-11-26",3.3209,3.3922,3.320941686630249,3.3553,10565788.0],["2013-11-27",3.3553,3.355329990386963,3.2718,3.3381,10384928.0],["2013-11-28",3.3381,3.4511,3.3087,3.3971,17745760.0],["2013-11-29",3.3971,3.3995,3.3357,3.3602,12062568.0],["2013-12-02",3.3602,3.3652,3.2473,3.2694,12913968.0],["2013-12-03",3.2694,3.2693591117858887,3.1343,3.2522,9352040.0],["2013-12-04",3.2522,3.2964,3.2055,3.2792,10288248.0],["2013-12-05",3.2792,3.3873,3.279184103012085,3.2841,12123232.0],["2013-12-06",3.2841,3.2866,3.2301,3.262,7323272.0],["2013-12-09",3.262,3.3774,3.2497,3.3357,13937372.0],["2013-12-10",3.3357,3.3799,3.3062,3.3725,11003480.0],["2013-12-11",3.3725,3.461,3.3357,3.3602,17022348.0],["2013-12-12",3.3602,3.3602428436279297,3.2644,3.2816,12937828.0],["2013-12-13",3.2816,3.2816405296325684,3.1932,3.2448,7752152.0],["2013-12-16",3.2448,3.2595,3.1883,3.1957,6947532.0],["2013-12-17",3.1957,3.2251,3.1883,3.2129,5464848.0],["2013-12-18",3.2129,3.2128636837005615,3.1564,3.1686,5424320.0],["2013-12-19",3.1686,3.1883,3.1195,3.122,7440672.0],["2013-12-20",3.122,3.1219797134399414,2.9918,3.0041,10689292.0],["2013-12-23",3.0041,3.0188,2.9009,2.9476,5409840.0],["2013-12-24",2.9476,2.9869,2.9304,2.9697,4538912.0],["2013-12-25",2.9697,3.0311,2.9525,3.0237,5452376.0],["2013-12-26",3.0237,3.2301,2.923,3.1195,19558136.0],["2013-12-27",3.1195,3.119523525238037,3.0286,3.0704,10733020.0],["2013-12-30",3.0704,3.149,3.0164,3.0876,10115616.0],["2013-12-31",3.0876,3.1416,3.0385,3.0999,9514928.0],["2014-01-02",3.0999,3.1785,3.095,3.1392,11082516.0],["2014-01-03",3.1392,3.1686,3.0974,3.1146,7296580.0],["2014-01-06",3.1146,3.1195,2.9869,2.9918,6352388.0],["2014-01-07",2.9918,3.036,2.955,3.0262,4756436.0],["2014-01-08",3.0262,3.0261833667755127,2.923,2.9623,7714656.0],["2014-01-09",2.9623,3.0041,2.9304,2.9378,5108164.0],["2014-01-10",2.9378,3.0164,2.923,2.9623,5212876.0],["2014-01-13",2.9623,3.0557,2.9623193740844727,3.0213,7867884.0],["2014-01-14",3.0213,3.036,2.9525,2.9943,8373872.0],["2014-01-15",2.9943,2.994251012802124,2.8714,2.896,19385684.0],["2014-01-16",2.896,2.9623,2.8542,2.9181,11699704.0],["2014-01-17",2.9181,2.918105363845825,2.8051,2.8223,11629024.0],["2014-01-20",2.8223,2.8567,2.7756,2.8199,8153628.0],["2014-01-21",2.8199,2.8272,2.7756,2.7953,14400868.0],["2014-01-22",2.7953,2.8714,2.7781,2.8395,14548864.0],["2014-01-23",2.8395,2.8542,2.8051,2.8321,16040028.0],["2014-01-24",2.8321,2.9574,2.832134246826172,2.9083,25926096.0],["2014-01-27",2.9083,2.955,2.8567,2.8911,23863544.0],["2014-01-28",2.8911,2.8910861015319824,2.8297,2.842,12106476.0],["2014-01-29",2.842,2.8641,2.8272,2.8592,8335336.0],["2014-01-30",2.8592,2.9206,2.8591537475585938,2.9132,13843388.0],["2014-02-07",2.9132,2.9131927490234375,2.8395,2.8788,12621168.0],["2014-02-10",2.8788,2.9918,2.869,2.982,24093776.0],["2014-02-11",2.982,3.2792,2.9795,3.2792,62803548.0],["2014-02-12",3.2792,3.5052,3.203,3.4511,82657808.0],["2014-02-13",3.4511,3.5248,3.343,3.348,48989100.0],["2014-02-14",3.348,3.4929,3.347961187362671,3.4413,27669460.0],["2014-02-17",3.4413,3.5518,3.4192,3.4683,34694608.0],["2014-02-18",3.4683,3.5003,3.3406,3.3578,29500956.0],["2014-02-19",3.3578,3.4364,3.3553,3.3995,18949080.0],["2014-02-20",3.3995,3.5052,3.343,3.4585,32626776.0],["2014-02-21",3.4585,3.4584953784942627,3.3504,3.402,14724740.0],["2014-02-24",3.402,3.4683,3.316,3.3652,15811024.0],["2014-02-25",3.3652,3.402,3.1515,3.1858,26076380.0],["2014-02-26",3.1858,3.4683,3.1686,3.4388,37371712.0],["2014-02-27",3.4388,3.438844919204712,3.2448,3.2767,26262748.0],["2014-02-28",3.2767,3.4094,3.2423,3.3185,21198360.0],["2014-03-03",3.3185,3.4831,3.3184852600097656,3.4732,34296760.0],["2014-03-04",3.4732,3.709,3.4634,3.4757,60859872.0],["2014-03-05",3.4757,3.475689649581909,3.3185,3.3357,31163036.0],["2014-03-06",3.3357,3.3357,3.2251,3.2644,19704480.0],["2014-03-07",3.2644,3.3504,3.264446258544922,3.3234,16953644.0],["2014-03-10",3.3234,3.3233978748321533,3.09,3.1392,17098132.0],["2014-03-11",3.1392,3.1686,3.009,3.1662,10133556.0],["2014-03-12",3.1662,3.3209,3.166193723678589,3.3037,21415016.0],["2014-03-13",3.3037,3.3873,3.2497,3.2767,19323700.0],["2014-03-14",3.2767,3.3774,3.2694,3.3676,17719856.0],["2014-03-17",3.3676,3.429,3.348,3.4143,18029984.0],["2014-03-18",3.4143,3.4142813682556152,3.2202,3.2423,23213956.0],["2014-03-19",3.2423,3.2423393726348877,3.1465,3.1981,11274028.0],["2014-03-20",3.1981,3.1981256008148193,3.0876,3.095,10703924.0],["2014-03-21",3.095,3.1785,3.0458,3.149,11685464.0],["2014-03-24",3.149,3.1834,3.1097,3.1686,10575756.0],["2014-03-25",3.1686,3.1834,3.0827,3.1711,7739072.0],["2014-03-26",3.1711,3.1932,3.149,3.1809,7390356.0],["2014-03-27",3.1809,3.180931329727173,3.095,3.1195,7781236.0],["2014-03-28",3.1195,3.1564,3.095,3.1293,9459592.0],["2014-03-31",3.1293,3.4315,3.1293487548828125,3.3136,35279740.0],["2014-04-01",3.3136,3.4143,3.2866,3.3823,27706188.0],["2014-04-02",3.3823,3.4094,3.343,3.4045,16325656.0],["2014-04-03",3.4045,3.6108,3.404456377029419,3.5666,39045828.0],["2014-04-04",3.5666,3.6992,3.5076,3.5887,36276012.0],["2014-04-08",3.5887,3.6354,3.5494,3.6108,21075612.0],["2014-04-09",3.6108,3.6354,3.5641,3.5789,17429260.0],["2014-04-10",3.5789,3.682,3.5739,3.5789,18432660.0],["2014-04-11",3.5789,3.6697,3.57885479927063,3.6182,14479588.0],["2014-04-14",3.6182,3.6796,3.5862,3.6722,14210124.0],["2014-04-15",3.6722,3.6721951961517334,3.5174,3.5346,19303492.0],["2014-04-16",3.5346,3.5715,3.4585,3.5445,9155512.0],["2014-04-17",3.5445,3.5764,3.5174,3.5518,5829244.0],["2014-04-18",3.5518,3.5739,3.5199,3.5543,6642504.0],["2014-04-21",3.5543,3.5542919635772705,3.4192,3.4364,8988132.0],["2014-04-22",3.4364,3.4781,3.4167,3.4757,6636112.0],["2014-04-23",3.4757,3.5739,3.4511,3.5273,8459100.0],["2014-04-24",3.5273,3.5346,3.4462,3.4708,6420660.0],["2014-04-25",3.4708,3.6059,3.4659,3.5052,12037268.0],["2014-04-28",3.5052,3.5911,3.4634,3.5027,12422572.0],["2014-04-29",3.5027,3.502709150314331,3.2178,3.3136,17434104.0],["2014-04-30",3.3136,3.3455,3.2743,3.3185,6817616.0],["2014-05-05",3.3185,3.4364,3.3184852600097656,3.4266,10561312.0],["2014-05-06",3.4266,3.4315,3.3873,3.4069,7589764.0],["2014-05-07",3.4069,3.4069125652313232,3.316,3.3234,5983496.0],["2014-05-08",3.3234,3.3529,3.2571,3.2964,5402288.0],["2014-05-09",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-05-12",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-05-13",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-05-14",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-05-15",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-05-16",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-05-19",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-05-20",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-05-21",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-05-22",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-05-23",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-05-26",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-05-27",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-05-28",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-05-29",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-05-30",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-03",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-04",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-05",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-06",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-09",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-10",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-11",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-12",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-13",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-16",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-17",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-18",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-19",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-20",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-23",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-24",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-25",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-26",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-27",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-06-30",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-01",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-02",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-03",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-04",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-07",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-08",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-09",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-10",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-11",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-14",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-15",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-16",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-17",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-18",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-21",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-22",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-23",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-24",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-25",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-28",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-29",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-30",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-07-31",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-08-01",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-08-04",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-08-05",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-08-06",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-08-07",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-08-08",3.2964,3.2964,3.2963783740997314,3.2964,0.0],["2014-08-11",3.2964,3.6255249977111816,3.2963783740997314,3.6255,190932.0],["2014-08-12",3.6255,3.9891,3.6255249977111816,3.9891,753450.0],["2014-08-13",3.9891,4.387,3.9890599250793457,4.387,2088798.0],["2014-08-14",4.387,4.824207305908203,4.386983871459961,4.8242,56883094.0],["2014-08-15",4.8242,5.2369,4.824207305908203,4.9618,102643078.0],["2014-08-18",4.9618,5.457938194274902,4.961761951446533,5.4579,100856980.0],["2014-08-19",5.4579,6.003240585327148,5.3056,6.0032,100283118.0],["2014-08-20",6.0032,6.578,5.7969,6.3127,113532604.0],["2014-08-21",6.3127,6.4699,6.1261,6.2096,71154448.0],["2014-08-22",6.2096,6.209571361541748,5.8018,5.9246,63652940.0],["2014-08-25",5.9246,6.0131,5.738,5.9148,47533430.0],["2014-08-26",5.9148,6.2145,5.7478,6.0622,63933024.0],["2014-08-27",6.0622,6.062192440032959,5.6987,5.7134,47907126.0],["2014-08-28",5.7134,5.713395118713379,5.3253,5.4235,46754394.0],["2014-08-29",5.4235,5.4923,5.3842,5.453,23177746.0],["2014-09-01",5.453,5.6643,5.4334,5.5611,31910834.0],["2014-09-02",5.5611,5.738,5.5071,5.7281,35474446.0],["2014-09-03",5.7281,5.738,5.566,5.6937,37345890.0],["2014-09-04",5.6937,5.7232,5.6004,5.6937,28859804.0],["2014-09-05",5.6937,5.8559,5.5857,5.7723,48212486.0],["2014-09-09",5.7723,5.7723469734191895,5.5758,5.6397,28986614.0],["2014-09-10",5.6397,5.7478,5.5218,5.733,32354494.0],["2014-09-11",5.733,5.8362,5.6299,5.8116,40996118.0],["2014-09-12",5.8116,5.811647891998291,5.6495,5.7429,23317728.0],["2014-09-15",5.7429,5.742870807647705,5.6151,5.6741,24249040.0],["2014-09-16",5.6741,5.8706,5.566,5.5709,40952108.0],["2014-09-17",5.5709,5.6102,5.3597,5.5464,20061450.0],["2014-09-18",5.5464,5.546365261077881,5.4088,5.4432,16526360.0],["2014-09-19",5.4432,5.4923,5.4137,5.4776,12498664.0],["2014-09-22",5.4776,5.477588176727295,5.2811,5.3106,18110428.0],["2014-09-23",5.3106,5.3695,5.2958,5.3597,11455780.0],["2014-09-24",5.3597,5.4874,5.3155,5.4678,15547830.0],["2014-09-25",5.4678,5.4923,5.3892,5.4039,17285112.0],["2014-09-26",5.4039,5.4727,5.3842,5.4334,11026528.0],["2014-09-29",5.4334,5.5267,5.4235,5.4874,15245160.0],["2014-09-30",5.4874,5.512,5.4579,5.4972,11937880.0],["2014-10-08",5.4972,5.5513,5.4137,5.4825,17706670.0],["2014-10-09",5.4825,5.6053,5.4285,5.566,27940382.0],["2014-10-10",5.566,5.5709,5.4579,5.4923,15182634.0],["2014-10-13",5.4923,5.5267,5.4039,5.5071,12995442.0],["2014-10-14",5.5071,5.5415,5.453,5.4727,11809416.0],["2014-10-15",5.4727,5.4874,5.3449,5.4285,12268024.0],["2014-10-16",5.4285,5.5218,5.4088,5.4137,14007806.0],["2014-10-17",5.4137,5.413724422454834,5.1091,5.2221,15833712.0],["2014-10-20",5.2221,5.2467,5.1779,5.232,6357966.0],["2014-10-21",5.232,5.2909,5.2172,5.232,8080052.0],["2014-10-22",5.232,5.2663,5.0649,5.0698,9257772.0],["2014-10-23",5.0698,5.119,5.0011,5.0698,7908986.0],["2014-10-24",5.0698,5.1337,5.0256,5.0944,5829758.0],["2014-10-27",5.0944,5.09440279006958,4.9814,5.0649,4633880.0],["2014-10-28",5.0649,5.3056,5.0649,5.2516,9658564.0],["2014-10-29",5.2516,5.4776,5.1779,5.3941,24337294.0],["2014-10-30",5.3941,5.4825,5.2418,5.3842,22828808.0],["2014-10-31",5.3842,5.4481,5.1288,5.2369,25539140.0],["2014-11-03",5.2369,5.236868858337402,5.0256,5.1042,26026058.0],["2014-11-04",5.1042,5.1141,5.0502,5.0748,10251268.0],["2014-11-05",5.0748,5.0846,4.947,4.9618,17125392.0],["2014-11-06",4.9618,5.0207,4.893,5.0158,11500566.0],["2014-11-07",5.0158,5.0649,4.9618,5.0502,16913180.0],["2014-11-10",5.0502,5.1484,4.9765,5.0158,22955518.0],["2014-11-11",5.0158,5.015800952911377,4.8144,4.8832,21345622.0],["2014-11-12",4.8832,4.9912,4.8635,4.9667,14585118.0],["2014-11-13",4.9667,5.0797,4.9028,5.0355,22077940.0],["2014-11-14",5.0355,5.035451412200928,4.8537,4.9225,20409604.0],["2014-11-17",4.9225,5.0993,4.9028,5.0797,37132106.0],["2014-11-18",5.0797,5.079664707183838,4.9421,4.9814,15349806.0],["2014-11-19",4.9814,5.0502,4.9568,5.0305,24298558.0],["2014-11-20",5.0305,5.030538558959961,4.893,4.9126,22557184.0],["2014-11-21",4.9126,4.947,4.8832,4.9274,12277538.0],["2014-11-24",4.9274,5.0846,4.92737340927124,5.0158,26940386.0],["2014-11-25",5.0158,5.4432,4.9618,5.3941,78068518.0],["2014-11-26",5.3941,5.3941,5.1877,5.2467,51245066.0],["2014-11-27",5.2467,5.2811,5.1337,5.2418,33728376.0],["2014-11-28",5.2418,5.4776,5.241782188415527,5.3892,73509596.0],["2014-12-01",5.3892,5.389161109924316,5.1337,5.2025,35550698.0],["2014-12-02",5.2025,5.453,5.202481269836426,5.3106,36404926.0],["2014-12-03",5.3106,5.7478,5.2074,5.5906,72016158.0],["2014-12-04",5.5906,5.6888,5.5022,5.625,48436320.0],["2014-12-05",5.625,5.624967575073242,5.1583,5.3155,43176660.0],["2014-12-08",5.3155,5.4972,5.1779,5.3253,38527624.0],["2014-12-09",5.3253,5.4776,5.1239,5.1435,40800698.0],["2014-12-10",5.1435,5.4334,5.143529415130615,5.3597,30099182.0],["2014-12-11",5.3597,5.3597,5.1877,5.3155,22529968.0],["2014-12-12",5.3155,5.3892,5.2663,5.3449,20731284.0],["2014-12-15",5.3449,5.4039,5.2565,5.399,20797680.0],["2014-12-16",5.399,5.398986339569092,5.2958,5.3548,19359336.0],["2014-12-17",5.3548,5.4481,5.2614,5.286,29652860.0],["2014-12-18",5.286,5.3695,5.2074,5.2614,21875474.0],["2014-12-19",5.2614,5.3106,5.0256,5.1288,24603080.0],["2014-12-22",5.1288,5.2074,4.8881,4.9568,27001176.0],["2014-12-23",4.9568,4.956849575042725,4.726,4.7554,17306628.0],["2014-12-24",4.7554,4.8144,4.6277,4.7653,16543366.0],["2014-12-25",4.7653,4.8095,4.7407,4.8046,10474626.0],["2014-12-26",4.8046,4.8979,4.7947,4.8782,12675214.0],["2014-12-29",4.8782,4.9323,4.7358,4.7898,14637474.0],["2014-12-30",4.7898,4.789819717407227,4.6179,4.6326,12873330.0],["2014-12-31",4.6326,4.7751,4.632615089416504,4.726,10507866.0],["2015-01-05",4.726,5.0109,4.6326,4.9863,28252438.0],["2015-01-06",4.9863,5.1091,4.8635,4.9912,22153128.0],["2015-01-07",4.9912,5.4776,4.9765,5.3449,59875778.0],["2015-01-08",5.3449,5.344947814941406,5.3449,5.3449,0.0],["2015-01-09",5.3449,5.344947814941406,5.3449,5.3449,0.0],["2015-01-12",5.3449,5.344947814941406,5.3449,5.3449,0.0],["2015-01-13",5.3449,5.344947814941406,5.3449,5.3449,0.0],["2015-01-14",5.3449,5.344947814941406,5.3449,5.3449,0.0],["2015-01-15",5.3449,5.344947814941406,5.3449,5.3449,0.0],["2015-01-16",5.3449,5.8804,5.344947814941406,5.5267,86874532.0],["2015-01-19",5.5267,5.7576,5.2614,5.3204,63895560.0],["2015-01-20",5.3204,5.3941,5.1583,5.3744,35322822.0],["2015-01-21",5.3744,5.5808,5.374423027038574,5.5316,49121712.0],["2015-01-22",5.5316,5.9885,5.3941,5.7478,97536646.0],["2015-01-23",5.7478,5.9492,5.5955,5.6299,61049650.0],["2015-01-26",5.6299,5.6937,5.5267,5.6151,33359698.0],["2015-01-27",5.6151,5.615142822265625,5.3842,5.4874,37970872.0],["2015-01-28",5.4874,5.5415,5.4039,5.4285,19746836.0],["2015-01-29",5.4285,5.428462028503418,5.2516,5.3106,20107374.0],["2015-01-30",5.3106,5.3351,5.2172,5.286,15130210.0],["2015-02-02",5.286,5.3941,5.2811,5.3253,16779586.0],["2015-02-03",5.3253,5.3744,5.2811,5.3548,13600692.0],["2015-02-04",5.3548,5.354772567749023,5.227,5.2418,16218234.0],["2015-02-05",5.2418,5.34,5.1976,5.2025,12868672.0],["2015-02-06",5.2025,5.202481269836426,4.9863,5.0207,16540794.0],["2015-02-09",5.0207,5.0207133293151855,4.8979,4.947,11804112.0],["2015-02-10",4.947,5.006,4.9421,4.9765,8469576.0],["2015-02-11",4.9765,5.1583,4.9618,5.1484,15105410.0],["2015-02-12",5.1484,5.148441791534424,5.06,5.0895,7690524.0],["2015-02-13",5.0895,5.232,5.0894904136657715,5.1828,10471180.0],["2015-02-16",5.1828,5.2074,5.1337,5.1976,10833966.0],["2015-02-17",5.1976,5.2713,5.1681,5.2418,10206956.0],["2015-02-25",5.2418,5.2418,5.241782188415527,5.2418,0.0],["2015-02-26",5.2418,5.241782188415527,5.0895,5.2074,11838918.0],["2015-02-27",5.2074,5.2811,5.1583,5.2614,15929562.0],["2015-03-02",5.2614,5.4481,5.261432647705078,5.4039,26098354.0],["2015-03-03",5.4039,5.5071,5.3007,5.4579,32477920.0],["2015-03-04",5.4579,5.4972,5.4088,5.4923,22441382.0],["2015-03-05",5.4923,5.5022,5.3646,5.4874,21312410.0],["2015-03-06",5.4874,5.7429,5.4629,5.6102,39501044.0],["2015-03-09",5.6102,5.610229969024658,5.3744,5.5267,22823180.0],["2015-03-10",5.5267,5.5758,5.453,5.4874,17926288.0],["2015-03-11",5.4874,5.5169,5.4285,5.4481,16774450.0],["2015-03-12",5.4481,5.4629,5.3056,5.4235,19276058.0],["2015-03-13",5.4235,5.4727,5.3646,5.4383,14092014.0],["2015-03-16",5.4383,5.5906,5.438287258148193,5.5857,24984362.0],["2015-03-17",5.5857,5.6839,5.5267,5.6692,34973922.0],["2015-03-18",5.6692,5.7576,5.625,5.7281,35565282.0],["2015-03-19",5.7281,6.302910804748535,5.728133201599121,6.3029,46734482.0],["2015-03-20",6.3029,6.6222,6.302910804748535,6.3127,106594636.0],["2015-03-23",6.3127,6.5191,6.2636,6.3913,62863596.0],["2015-03-24",6.3913,6.858,6.2783,6.6173,105618224.0],["2015-03-25",6.6173,6.7057,6.4159,6.4994,60445596.0],["2015-03-26",6.4994,6.578,6.2833,6.5584,54314872.0],["2015-03-27",6.5584,6.9465,6.4061,6.5092,82237390.0],["2015-03-30",6.5092,6.509242057800293,6.3275,6.3864,48028906.0],["2015-03-31",6.3864,6.386425971984863,6.2882,6.3176,40382470.0],["2015-04-01",6.3176,6.4012,6.3078,6.3766,35456036.0],["2015-04-02",6.3766,6.6075,6.37660026550293,6.5682,64051168.0],["2015-04-03",6.5682,6.5681939125061035,6.4405,6.5142,47735734.0],["2015-04-07",6.5142,6.8286,6.514154434204102,6.7745,74955522.0],["2015-04-08",6.7745,6.774524211883545,6.4306,6.5682,60553130.0],["2015-04-09",6.5682,6.5681939125061035,6.1703,6.2685,53168740.0],["2015-04-10",6.2685,6.3864,6.1948,6.3668,33956764.0],["2015-04-13",6.3668,6.6321,6.3667755126953125,6.5633,53317362.0],["2015-04-14",6.5633,6.9514,6.4061,6.8777,94980820.0],["2015-04-15",6.8777,7.5655,6.877689838409424,7.5655,130670490.0],["2015-04-16",7.5655,8.322,7.369,8.042,126612764.0],["2015-04-17",8.042,8.3466,7.7276,7.8406,103960466.0],["2015-04-20",7.8406,7.983,7.3739,7.4918,77753848.0],["2015-04-21",7.4918,7.8307,7.3493,7.816,57664452.0],["2015-04-22",7.816,7.9585,7.7128,7.8504,53931484.0],["2015-04-23",7.8504,8.1206,7.5655,7.9339,59255034.0],["2015-04-24",7.9339,7.933906555175781,7.6293,7.703,35183820.0],["2015-04-27",7.703,8.0911,7.6146,7.9143,50852988.0],["2015-04-28",7.9143,8.7052,7.9142560958862305,8.7052,104277682.0],["2015-04-29",8.7052,9.574726104736328,8.70518970489502,9.5747,68756498.0],["2015-04-30",9.5747,10.0611,8.9508,9.0884,116033488.0],["2015-05-04",9.0884,9.08837604522705,8.5873,8.7985,55541864.0],["2015-05-05",8.7985,9.221,8.5873,8.6119,57356860.0],["2015-05-06",8.6119,8.9508,8.0567,8.2729,40830666.0],["2015-05-07",8.2729,8.4006,7.9044,8.0616,29162108.0],["2015-05-08",8.0616,8.2778,7.9192,8.2238,36349246.0],["2015-05-11",8.2238,8.6266,8.1992,8.6168,48990436.0],["2015-05-12",8.6168,8.6512,8.2532,8.6413,58065648.0],["2015-05-13",8.6413,9.1326,8.641325950622559,8.774,66447504.0],["2015-05-14",8.774,9.221,8.773967742919922,9.0196,54277110.0],["2015-05-15",9.0196,9.019598960876465,8.4989,8.5725,42365474.0],["2015-05-18",8.5725,9.4323,8.4596,9.3242,86772320.0],["2015-05-19",9.3242,10.2232,9.324182510375977,9.6533,83321744.0],["2015-05-20",9.6533,10.1692,9.3831,9.8056,71218142.0],["2015-05-21",9.8056,10.78814697265625,9.8007,10.7881,75398168.0],["2015-05-22",10.7881,11.3973,10.3607,11.1664,70894172.0],["2015-05-25",11.1664,12.2816,11.166419982910156,12.1637,70853760.0],["2015-05-26",12.1637,12.5714,11.6282,12.3995,78724292.0],["2015-05-27",12.3995,12.399492263793945,11.7805,11.8444,64585212.0],["2015-05-28",11.8444,11.844365119934082,10.6604,10.6752,61272926.0],["2015-05-29",10.6752,11.4268,9.8204,10.965,48104802.0],["2015-06-01",10.965,11.7412,10.8078,11.7265,45809966.0],["2015-06-02",11.7265,12.7729,11.2991,12.2767,45480814.0],["2015-06-03",12.2767,12.4535,11.3384,11.8493,40819474.0],["2015-06-04",11.8493,11.84927749633789,10.6948,11.4071,36931354.0],["2015-06-05",11.4071,11.9967,11.4071,11.5693,34666986.0],["2015-06-08",11.5693,11.638,11.0043,11.2892,28583884.0],["2015-06-09",11.2892,11.5201,11.1517,11.4268,27891302.0],["2015-06-10",11.4268,11.7707,11.1566,11.6331,29264448.0],["2015-06-11",11.6331,11.8788,11.5447,11.7903,31050696.0],["2015-06-12",11.7903,12.036,11.5938,11.8345,33651388.0],["2015-06-15",11.8345,12.2718,11.6184,11.9868,49881182.0],["2015-06-16",11.9868,11.986830711364746,10.7881,10.9454,39176242.0],["2015-06-17",10.9454,11.0289,10.012,10.7145,43849532.0],["2015-06-18",10.7145,10.9306,10.12,10.2232,26749866.0],["2015-06-19",10.2232,10.3067,9.334,9.3389,35438434.0],["2015-06-23",9.3389,9.5305,8.5725,9.2751,40748824.0],["2015-06-24",9.2751,9.5796,9.2358,9.5453,32940484.0],["2015-06-25",9.5453,9.5453,8.661,8.8673,33173084.0],["2015-06-26",8.8673,8.86730670928955,7.983,7.983,31459062.0],["2015-06-29",7.983,8.2434,7.187185764312744,7.1872,51763482.0],["2015-06-30",7.1872,7.8111,6.4699,7.7571,55711446.0],["2015-07-01",7.7571,7.8258,6.9808549880981445,6.9809,42961866.0],["2015-07-02",6.9809,7.2117,6.3078,6.4798,37559034.0],["2015-07-03",6.4798,6.858,5.8313,6.072,44067978.0],["2015-07-06",6.072,6.6812,5.4629,5.8952,59202086.0],["2015-07-07",5.8952,5.8952,5.895162582397461,5.8952,0.0],["2015-07-08",5.8952,5.8952,5.895162582397461,5.8952,0.0],["2015-07-09",5.8952,5.8952,5.895162582397461,5.8952,0.0],["2015-07-10",5.8952,5.8952,5.895162582397461,5.8952,0.0],["2015-07-13",5.8952,6.4847,5.895162582397461,6.4847,2311426.0],["2015-07-14",6.4847,7.1331467628479,6.484678745269775,7.1331,4152426.0],["2015-07-15",7.1331,7.369,6.4208,6.4208,67414078.0],["2015-07-16",6.4208,6.8187,5.8952,6.5535,45766548.0],["2015-07-17",6.5535,7.2068,6.4798,7.0545,53575046.0],["2015-07-20",7.0545,7.2953,6.8679,6.9809,55555982.0],["2015-07-21",6.9809,7.3935,6.7598,7.3837,62769670.0],["2015-07-22",7.3837,7.38369083404541,6.9956,7.2363,45550836.0],["2015-07-23",7.2363,7.5556,7.03,7.4623,54172922.0],["2015-07-24",7.4623,7.6981,7.1282,7.2609,60564598.0],["2015-07-27",7.2609,7.260875225067139,6.5338,6.5338,39831558.0],["2015-07-28",6.5338,6.5338053703308105,5.9001,6.131,39652504.0],["2015-07-29",6.131,6.5191,5.9541,6.5092,29443692.0],["2015-07-30",6.5092,6.6812,6.244,6.3864,31041588.0],["2015-07-31",6.3864,6.4356,6.1948,6.3275,19231632.0],["2015-08-03",6.3275,6.3864,5.9934,6.3766,21635602.0],["2015-08-04",6.3766,6.8335,6.2783,6.7991,28140946.0],["2015-08-05",6.7991,6.9366,6.637,6.6615,25440784.0],["2015-08-06",6.6615,6.661533832550049,6.5142,6.578,14480706.0],["2015-08-07",6.578,6.7991,6.578019142150879,6.7401,18689336.0],["2015-08-10",6.7401,7.2068,6.7254,7.1233,33934242.0],["2015-08-11",7.1233,7.8357,7.0251,7.8357,80022836.0],["2015-08-12",7.8357,8.5971,7.59,8.1845,115319316.0],["2015-08-13",8.1845,8.4497,7.8651,8.0764,83944734.0],["2015-08-14",8.0764,8.076373100280762,7.703,7.7178,54496548.0],["2015-08-17",7.7178,7.8602,7.5704,7.8553,36025412.0],["2015-08-18",7.8553,7.855303764343262,7.069282531738281,7.0693,37132062.0],["2015-08-19",7.0693,7.1381,6.4306,7.1282,33488858.0],["2015-08-20",7.1282,7.8013,7.128233909606934,7.2658,46136562.0],["2015-08-21",7.2658,7.7964,6.9759,7.0202,56860222.0],["2015-08-24",7.0202,7.4426,6.3176,6.3226,83443010.0],["2015-08-25",6.3226,6.75,5.6888,5.6888,47327902.0],["2015-08-26",5.6888,5.8166,5.1435,5.3056,52074410.0],["2015-08-27",5.3056,5.4825,5.0011,5.3941,33054666.0],["2015-08-28",5.3941,5.8018,5.394073486328125,5.6839,24401990.0],["2015-08-31",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-09-01",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-09-02",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-09-07",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-09-08",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-09-09",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-09-10",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-09-11",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-09-14",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-09-15",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-09-16",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-09-17",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-09-18",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-09-21",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-09-22",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-09-23",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-09-24",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-09-25",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-09-28",5.6839,5.8018,5.4137,5.6839,24401990.0],["2015-09-29",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-09-30",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-10-08",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-10-09",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-10-12",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-10-13",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-10-14",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-10-15",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-10-16",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-10-19",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-10-20",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-10-21",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-10-22",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-10-23",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-10-26",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-10-27",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-10-28",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-10-29",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-10-30",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-02",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-03",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-04",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-05",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-06",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-09",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-10",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-11",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-12",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-13",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-16",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-17",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-18",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-19",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-20",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-23",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-24",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-25",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-26",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-27",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-11-30",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-01",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-02",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-03",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-04",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-07",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-08",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-09",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-10",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-11",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-14",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-15",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-16",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-17",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-18",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-21",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-22",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-23",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-24",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-25",5.6839,5.8018,5.4137,5.6839,24401990.0],["2015-12-28",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-29",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-30",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2015-12-31",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2016-01-04",5.6839,5.6839189529418945,5.6839,5.6839,0.0],["2016-01-05",5.6839,6.2538,5.6839189529418945,6.2538,9682286.0],["2016-01-06",6.2538,6.8777,6.253784656524658,6.8777,88498992.0],["2016-01-07",6.8777,6.877689838409424,6.1899,6.1899,19643830.0],["2016-01-08",6.1899,6.808912754058838,6.189920425415039,6.8089,72041418.0],["2016-01-11",6.8089,7.4476,6.6321,7.1675,92021636.0],["2016-01-12",7.1675,7.167535305023193,6.450290679931641,6.4503,56877196.0],["2016-01-13",6.4503,6.691,6.1604,6.2194,45537144.0],["2016-01-14",6.2194,6.219396591186523,5.625,6.1261,43516586.0],["2016-01-15",6.1261,6.12605619430542,5.511977195739746,5.512,40036420.0],["2016-01-18",5.512,5.6692,5.3056,5.5071,32707494.0],["2016-01-19",5.5071,5.6839,5.2762,5.6692,36808536.0],["2016-01-20",5.6692,6.0868,5.4776,5.8952,45835048.0],["2016-01-21",5.8952,6.2636,5.8509,6.0032,63945108.0],["2016-01-22",6.0032,6.0425,5.5415,5.9639,46518678.0],["2016-01-25",5.9639,5.963939666748047,5.792,5.8902,30480670.0],["2016-01-26",5.8902,6.1162,5.4285,5.6888,45935784.0],["2016-01-27",5.6888,5.7773,5.1583,5.4285,34499396.0],["2016-01-28",5.4285,5.428462028503418,4.8880720138549805,4.8881,32737972.0],["2016-01-29",4.8881,5.0305,4.5933,4.947,33198740.0],["2016-02-01",4.947,5.0993,4.8144,4.9323,23781784.0],["2016-02-02",4.9323,5.119,4.932286262512207,5.06,24876936.0],["2016-02-03",5.06,5.1435,4.8782,5.06,22435768.0],["2016-02-04",5.06,5.3892,5.060014724731445,5.3007,33195786.0],["2016-02-05",5.3007,5.8264,5.30073356628418,5.5955,54256416.0],["2016-02-15",5.5955,6.155532360076904,5.595492362976074,6.1555,22678034.0],["2016-02-16",6.1555,6.769611358642578,6.0376,6.7696,95944184.0],["2016-02-17",6.7696,7.0251,6.4356,6.9317,86463546.0],["2016-02-18",6.9317,6.9514,6.5878,6.6615,67898824.0],["2016-02-19",6.6615,6.8924,6.4847,6.5485,53583522.0],["2016-02-22",6.5485,6.6075,6.4306,6.5977,43820868.0],["2016-02-23",6.5977,6.8728,6.4405,6.8384,75111052.0],["2016-02-24",6.8384,7.4328,6.5928,6.9612,99341928.0],["2016-02-25",6.9612,7.2019,6.3864,6.5387,84419514.0],["2016-02-26",6.5387,6.6517,6.1948,6.5191,47467312.0],["2016-02-29",6.5191,6.519067287445068,5.9541,6.1211,43440318.0],["2016-03-01",6.1211,6.735223293304443,6.121143817901611,6.7352,85624970.0],["2016-03-02",6.7352,7.1479,6.465,7.0791,103113214.0],["2016-03-03",7.0791,7.786527633666992,6.9612,7.7865,112890616.0],["2016-03-04",7.7865,8.5676,7.786527633666992,8.322,158347912.0],["2016-03-07",8.322,9.152239799499512,8.1599,9.1522,139321880.0],["2016-03-08",9.1522,9.727,8.9312,9.2014,168570858.0],["2016-03-09",9.2014,9.5207,8.6954,9.0785,127913338.0],["2016-03-10",9.0785,9.3684,8.5234,8.7003,135303540.0],["2016-03-11",8.7003,9.4372,8.700277328491211,9.0933,131837428.0],["2016-03-14",9.0933,9.5059,8.661,9.3684,124023398.0],["2016-03-15",9.3684,9.368395805358887,8.4301,8.4645,139783152.0],["2016-03-16",8.4645,8.9901,8.2041,8.8575,135591316.0],["2016-03-17",8.8575,9.4224,8.8427,9.1866,146401908.0],["2016-03-18",9.1866,9.4568,8.995,9.1179,172481560.0],["2016-03-21",9.1179,9.167,8.5971,8.9459,144318044.0],["2016-03-22",8.9459,9.4519,8.6217,9.3291,200497032.0],["2016-03-23",9.3291,9.4273,8.7691,9.0147,160258234.0],["2016-03-24",9.0147,9.014686584472656,8.4792,8.4989,123129688.0],["2016-03-25",8.4989,8.498859405517578,7.9781,8.2385,90161260.0],["2016-03-28",8.2385,8.4645,8.1402,8.4448,87329670.0],["2016-03-29",8.4448,8.5431,8.1845,8.2631,71464060.0],["2016-03-30",8.2631,8.6806,8.263052940368652,8.4596,87396228.0],["2016-03-31",8.4596,8.5922,8.268,8.4792,86413212.0],["2016-04-01",8.4792,8.6217,8.2287,8.3466,78142098.0],["2016-04-05",8.3466,8.3711,7.9241,8.3466,83051948.0],["2016-04-06",8.3466,8.5971,8.3122,8.3564,82209948.0],["2016-04-07",8.3564,8.5431,8.155,8.4399,88198480.0],["2016-04-08",8.4399,9.2849,8.439908027648926,9.2849,208868736.0],["2016-04-11",9.2849,10.1544,8.8427,9.8204,181356484.0],["2016-04-12",9.8204,10.5032,9.5796,9.7761,174232294.0],["2016-04-13",9.7761,10.0611,9.6533,9.8646,141578684.0],["2016-04-14",9.8646,9.864572525024414,9.4814,9.5551,93389518.0],["2016-04-15",9.5551,9.5747,9.2898,9.3979,101995290.0],["2016-04-18",9.3979,9.6239,9.334,9.3438,93019372.0],["2016-04-19",9.3438,9.6975,9.1375,9.6239,94178844.0],["2016-04-20",9.6239,10.0267,9.0343,9.5305,161174030.0],["2016-04-21",9.5305,10.1986,9.1866,9.9579,170978686.0],["2016-04-22",9.9579,9.957911491394043,9.2161,9.2996,108704990.0],["2016-04-25",9.2996,9.2996187210083,8.7936,8.9017,70323018.0],["2016-04-26",8.9017,9.0687,8.6462,8.7985,65497362.0],["2016-04-27",8.7985,9.2112,8.7936,9.1915,94074654.0],["2016-04-28",9.1915,9.2603,8.7248,8.9999,87830292.0],["2016-04-29",8.9999,9.4273,8.999947547912598,9.1179,93132778.0],["2016-05-03",9.1179,9.6632,9.117851257324219,9.5846,98312296.0],["2016-05-04",9.5846,9.584551811218262,9.334,9.4323,69598702.0],["2016-05-05",9.4323,9.6926,9.2898,9.4323,67629446.0],["2016-05-06",9.4323,9.5403,8.9017,8.9999,79586102.0],["2016-05-09",8.9999,8.999947547912598,8.1058,8.2925,70396152.0],["2016-05-10",8.2925,8.29252815246582,7.9093,8.0469,51014632.0],["2016-05-11",8.0469,8.4399,7.8504,8.2925,72245180.0],["2016-05-12",8.2925,8.29252815246582,7.983,8.0567,52218840.0],["2016-05-13",8.0567,8.2532,7.9093,8.1353,60451500.0],["2016-05-16",8.1353,8.5824,7.9044,8.4939,83824766.0],["2016-05-17",8.4939,8.661,8.3318,8.3417,76424632.0],["2016-05-18",8.3417,8.4743,7.9192,8.0764,52475664.0],["2016-05-19",8.0764,8.076373100280762,7.7669,7.9585,50744392.0],["2016-05-20",7.9585,7.958469867706299,7.6686,7.8357,38760266.0],["2016-05-23",7.8357,7.9929,7.816,7.9585,37540080.0],["2016-05-24",7.9585,7.958469867706299,7.7423,7.8553,30849788.0],["2016-05-25",7.8553,7.855303764343262,7.6195,7.6391,37891646.0],["2016-05-26",7.6391,7.8406,7.639147758483887,7.7767,40674490.0],["2016-05-27",7.7767,8.0076,7.6441,7.8848,51259740.0],["2016-05-30",7.8848,7.884779930114746,7.6146,7.7276,27525574.0],["2016-05-31",7.7276,8.0764,7.727575302124023,8.0027,56473846.0],["2016-06-01",8.0027,8.1746,8.002683639526367,8.0665,57740464.0],["2016-06-02",8.0665,8.2483,7.929,8.1402,51407492.0],["2016-06-03",8.1402,8.140235900878906,7.9781,8.0616,39101636.0],["2016-06-06",8.0616,8.7838,8.061634063720703,8.4252,86954510.0],["2016-06-07",8.4252,8.4252,8.2041,8.2434,38706796.0],["2016-06-08",8.2434,8.4153,8.1894,8.322,36990500.0],["2016-06-13",8.322,8.941,8.322005271911621,8.7003,113277046.0],["2016-06-14",8.7003,8.8231,8.435,8.5332,74125218.0],["2016-06-15",8.5332,9.0392,8.3564,8.9017,98000930.0],["2016-06-16",8.9017,9.7319,8.8477,9.6091,131253644.0],["2016-06-17",9.6091,9.609114646911621,9.0884,9.2112,111378126.0],["2016-06-20",9.2112,9.21119213104248,8.8968,8.9901,61600156.0],["2016-06-21",8.9901,8.990121841430664,8.6708,8.7592,66401376.0],["2016-06-22",8.7592,8.759228706359863,8.4497,8.661,52198268.0],["2016-06-23",8.661,8.7887,8.5578,8.6954,46799994.0],["2016-06-24",8.6954,9.564901351928711,8.695364952087402,9.5649,179341848.0],["2016-06-27",9.5649,9.9579,9.3389,9.447,128753114.0],["2016-06-28",9.447,9.6239,9.1915,9.4421,91952110.0],["2016-06-29",9.4421,9.5796,9.2358,9.4716,67246500.0],["2016-06-30",9.4716,9.471561431884766,9.1375,9.1621,56496256.0],["2016-07-01",9.1621,9.7614,9.162064552307129,9.4372,91095264.0],["2016-07-04",9.4372,10.0267,9.4273,9.6533,108345010.0],["2016-07-05",9.6533,9.6681,9.3389,9.5747,68482272.0],["2016-07-06",9.5747,10.4443,9.574726104736328,10.0709,145113246.0],["2016-07-07",10.0709,10.9994,9.8744,10.3558,151865752.0],["2016-07-08",10.3558,10.3558349609375,9.8793,10.0758,78375374.0],["2016-07-11",10.0758,11.082904815673828,10.075814247131348,11.0829,86355032.0],["2016-07-12",11.0829,11.6773,10.9601,11.3777,178037330.0],["2016-07-13",11.3777,11.377663612365723,10.7095,11.3187,150604264.0],["2016-07-14",11.3187,11.31871223449707,10.8127,10.852,98838410.0],["2016-07-15",10.852,11.1664,10.4983,10.8618,91414120.0],["2016-07-18",10.8618,11.2991,10.5867,10.9896,94422012.0],["2016-07-19",10.9896,11.0534,10.6752,10.8471,51609868.0],["2016-07-20",10.8471,10.9011,10.3116,10.4,66863304.0],["2016-07-21",10.4,10.400049209594727,10.0513,10.1839,48958078.0],["2016-07-22",10.1839,10.3902,9.9235,10.0169,46319324.0],["2016-07-25",10.0169,10.016862869262695,9.5993,9.6632,47381948.0],["2016-07-26",9.6632,10.0906,9.663153648376465,10.0169,57487310.0],["2016-07-27",10.0169,10.12,9.2751,9.899,69967200.0],["2016-07-28",9.899,10.2281,9.894,10.0021,66682272.0],["2016-07-29",10.0021,10.0316,9.6288,9.6779,41777410.0],["2016-08-01",9.6779,9.9284,9.677891731262207,9.7123,42818532.0],["2016-08-02",9.7123,9.7319,9.4863,9.6926,27885348.0],["2016-08-03",9.6926,9.9088,9.69262981414795,9.8204,39913588.0],["2016-08-04",9.8204,9.820358276367188,9.5403,9.6582,33949568.0],["2016-08-05",9.6582,9.7761,9.5354,9.7221,31705872.0],["2016-08-08",9.7221,9.72210693359375,9.0196,9.1326,72273830.0],["2016-08-09",9.1326,9.2063,9.0638,9.1572,34431044.0],["2016-08-10",9.1572,9.614,9.15715217590332,9.5207,71809460.0],["2016-08-11",9.5207,9.520687103271484,9.1866,9.2259,35798100.0],["2016-08-12",9.2259,9.2652,9.0982,9.2407,22566640.0],["2016-08-15",9.2407,9.3782,9.0638,9.3242,45376354.0],["2016-08-16",9.3242,9.6926,9.2751,9.5944,67292336.0],["2016-08-17",9.5944,9.594377517700195,9.3733,9.4519,37440586.0],["2016-08-18",9.4519,9.6779,9.4421,9.4765,38513254.0],["2016-08-19",9.4765,9.476473808288574,9.2603,9.3389,28061414.0],["2016-08-22",9.3389,9.338919639587402,9.1473,9.2603,19525226.0],["2016-08-23",9.2603,9.4323,9.1866,9.3979,25619482.0],["2016-08-24",9.3979,9.4224,9.3094,9.3438,21645980.0],["2016-08-25",9.3438,9.343832969665527,9.0589,9.1424,31795152.0],["2016-08-26",9.1424,9.2063,9.0884,9.167,17935476.0],["2016-08-29",9.167,9.166977882385254,9.0196,9.0392,25031580.0],["2016-08-30",9.0392,9.1228,8.9901,9.0196,20366780.0],["2016-08-31",9.0196,9.0245,8.8526,8.9901,22566590.0],["2016-09-01",8.9901,9.0982,8.9213,8.9557,22719356.0],["2016-09-02",8.9557,9.1277,8.955734252929688,8.9754,24717212.0],["2016-09-05",8.9754,9.167,8.975385665893555,9.0392,21248872.0],["2016-09-06",9.0392,9.0687,8.8477,8.9901,20656836.0],["2016-09-07",8.9901,9.2112,8.990121841430664,9.0835,38248216.0],["2016-09-08",9.0835,9.083462715148926,8.9459,8.995,20016628.0],["2016-09-09",8.995,8.995034217834473,8.7936,8.828,24946222.0],["2016-09-12",8.828,8.82800579071045,8.2238,8.2532,44366984.0],["2016-09-13",8.2532,8.3711,8.1992,8.268,24238040.0],["2016-09-14",8.268,8.4694,8.0616,8.435,32407162.0],["2016-09-19",8.435,8.434995651245117,8.3024,8.4006,19893234.0],["2016-09-20",8.4006,8.4645,8.3122,8.3711,16973198.0],["2016-09-21",8.3711,8.5283,8.3171,8.5185,28725160.0],["2016-09-22",8.5185,8.7691,8.4743,8.4792,34300212.0],["2016-09-23",8.4792,8.5332,8.2925,8.3171,20472372.0],["2016-09-26",8.3171,8.317091941833496,8.0371,8.0518,19765786.0],["2016-09-27",8.0518,8.2238,8.051809310913086,8.155,15862996.0],["2016-09-28",8.155,8.154974937438965,8.0076,8.0371,12140944.0],["2016-09-29",8.0371,8.1009,8.0174,8.0371,9683442.0],["2016-09-30",8.0371,8.1746,8.0322,8.1697,14128876.0],["2016-10-10",8.1697,8.16971206665039,7.703,7.9585,35571486.0],["2016-10-11",7.9585,8.0813,7.8602,8.0518,28997128.0],["2016-10-12",8.0518,8.051809310913086,7.9241,7.9536,16838388.0],["2016-10-13",7.9536,8.0813,7.9486,7.9929,22153206.0],["2016-10-14",7.9929,7.9929,7.8013,7.8995,20366918.0],["2016-10-17",7.8995,8.3367,7.8553,8.2041,44519422.0],["2016-10-18",8.2041,8.2385,8.0665,8.2041,33743096.0],["2016-10-19",8.2041,8.3024,8.1599,8.2238,26977756.0],["2016-10-20",8.2238,8.3269,8.1894,8.2385,25541164.0],["2016-10-21",8.2385,8.238490104675293,8.0567,8.1255,21731920.0],["2016-10-24",8.1255,8.1795,8.0272,8.155,18060234.0],["2016-10-25",8.155,8.2876,8.1108,8.2581,29387514.0],["2016-10-26",8.2581,8.4841,8.2139,8.4153,47541278.0],["2016-10-27",8.4153,8.41534423828125,8.2631,8.2974,22080780.0],["2016-10-28",8.2974,8.435,8.2729,8.3122,24378338.0],["2016-10-31",8.3122,8.7347,8.312178611755371,8.5185,52733038.0],["2016-11-01",8.5185,8.6708,8.381,8.6659,47776206.0],["2016-11-02",8.6659,9.3831,8.665888786315918,9.1768,112192518.0],["2016-11-03",9.1768,9.2996,8.9852,9.1129,69357262.0],["2016-11-04",9.1129,9.112937927246094,8.941,8.9656,40121428.0],["2016-11-07",8.9656,8.965559005737305,8.6708,8.828,38827010.0],["2016-11-08",8.828,8.82800579071045,8.6119,8.7494,36554996.0],["2016-11-09",8.7494,9.6239,8.6462,9.6239,182182894.0],["2016-11-10",9.6239,9.623852729797363,8.9901,9.0736,98840558.0],["2016-11-11",9.0736,9.073637008666992,8.7003,8.9066,75786054.0],["2016-11-14",8.9066,8.906607627868652,8.4694,8.5971,83534356.0],["2016-11-15",8.5971,8.7592,8.5971,8.6413,51266174.0],["2016-11-16",8.6413,8.6855,8.4989,8.5922,44338122.0],["2016-11-17",8.5922,8.6462,8.5382,8.5775,26811602.0],["2016-11-18",8.5775,8.577461242675781,8.3662,8.3859,42250898.0],["2016-11-21",8.3859,8.4694,8.3564,8.4645,33674570.0],["2016-11-22",8.4645,8.5185,8.4203,8.4645,30657010.0],["2016-11-23",8.4645,8.5087,8.3908,8.4989,37783386.0],["2016-11-24",8.4989,8.498859405517578,8.2483,8.322,38806278.0],["2016-11-25",8.322,8.322005271911621,8.1058,8.2139,33905926.0],["2016-11-28",8.2139,8.3957,8.213926315307617,8.322,44209266.0],["2016-11-29",8.322,8.3466,8.2139,8.2631,32627574.0],["2016-11-30",8.2631,8.2925,8.155,8.1894,21130478.0],["2016-12-01",8.1894,8.2827,8.0665,8.2532,31886226.0],["2016-12-02",8.2532,8.376,8.209,8.3171,46884158.0],["2016-12-05",8.3171,8.317091941833496,8.0076,8.0322,34813402.0],["2016-12-06",8.0322,8.0616,7.8848,7.9143,29552396.0],["2016-12-07",7.9143,7.943731307983398,7.8406,7.9437,26343796.0],["2016-12-08",7.9437,8.0567,7.9388,7.9781,27441306.0],["2016-12-09",7.9781,7.978119850158691,7.8357,7.9044,23593692.0],["2016-12-12",7.9044,7.9388,7.6195,7.6588,35428634.0],["2016-12-13",7.6588,7.7227,7.5458,7.6441,21545174.0],["2016-12-14",7.6441,7.9437,7.5655,7.9044,48404004.0],["2016-12-15",7.9044,7.904430389404297,7.6293,7.6981,38371412.0],["2016-12-16",7.6981,7.698099613189697,7.5114,7.6097,27329784.0],["2016-12-19",7.6097,7.6834,7.5704,7.6588,17468106.0],["2016-12-20",7.6588,7.658798694610596,7.5507,7.59,14010864.0],["2016-12-21",7.59,7.6391,7.5458,7.6342,17542990.0],["2016-12-22",7.6342,7.634235858917236,7.4967,7.536,19870438.0],["2016-12-23",7.536,7.5802,7.4967,7.5016,13991806.0],["2016-12-26",7.5016,7.5311,7.2265,7.4033,24326972.0],["2016-12-27",7.4033,7.4672,7.3346,7.4377,15423584.0],["2016-12-28",7.4377,7.4918,7.4279,7.4574,13550090.0],["2016-12-29",7.4574,7.6048,7.457380771636963,7.59,28898452.0],["2016-12-30",7.59,7.7718,7.5556,7.5753,21922962.0],["2017-01-03",7.5753,7.59,7.5212,7.5802,15214750.0],["2017-01-04",7.5802,7.6244,7.5409,7.6146,18076054.0],["2017-01-05",7.6146,7.7816,7.6145853996276855,7.7276,28221608.0],["2017-01-06",7.7276,7.8013,7.5998,7.6048,24041470.0],["2017-01-09",7.6048,7.604759216308594,7.4672,7.5163,15746396.0],["2017-01-10",7.5163,7.6293,7.516332626342773,7.5998,17265392.0],["2017-01-11",7.5998,7.6146,7.4672,7.4967,14009606.0],["2017-01-12",7.4967,7.59,7.4672,7.5311,12960332.0],["2017-01-13",7.5311,7.536,7.3198,7.3346,15245202.0],["2017-01-16",7.3346,7.3788,6.8531,7.2117,19451232.0],["2017-01-17",7.2117,7.3935,7.084,7.3247,17817064.0],["2017-01-18",7.3247,7.4918,7.3051,7.4328,21914450.0],["2017-01-19",7.4328,7.432817459106445,7.2216,7.2609,11764650.0],["2017-01-20",7.2609,7.4083,7.260875225067139,7.3493,10751550.0],["2017-01-23",7.3493,7.5311,7.349302768707275,7.4819,15190472.0],["2017-01-24",7.4819,7.5212,7.4132,7.423,9406608.0],["2017-01-25",7.423,7.42299222946167,7.31,7.3591,9792780.0],["2017-01-26",7.3591,7.3984,7.2854,7.3886,10814914.0],["2017-02-03",7.3886,7.6637,7.388603687286377,7.477,25637072.0],["2017-02-06",7.477,7.5851,7.477031230926514,7.5605,14766238.0],["2017-02-07",7.5605,7.7914,7.560545921325684,7.7669,44660448.0],["2017-02-08",7.7669,7.7669,7.6441,7.7227,23130196.0],["2017-02-09",7.7227,7.7816,7.6932,7.7079,20377522.0],["2017-02-10",7.7079,7.707924842834473,7.5655,7.59,19562444.0],["2017-02-13",7.59,7.6391,7.5655,7.6097,14399706.0],["2017-02-14",7.6097,7.6096720695495605,7.5163,7.59,15002248.0],["2017-02-15",7.59,7.59002161026001,7.4574,7.4672,16781050.0],["2017-02-16",7.4672,7.5605,7.4672,7.5311,13931896.0],["2017-02-17",7.5311,7.5851,7.4672,7.5114,14406386.0],["2017-02-20",7.5114,7.511419296264648,7.4083,7.4623,13858124.0],["2017-02-21",7.4623,7.5212,7.4033,7.5114,21465192.0],["2017-02-22",7.5114,7.5851,7.4721,7.5065,18725430.0],["2017-02-23",7.5065,7.649,7.4328,7.5851,32698714.0],["2017-02-24",7.5851,7.6784,7.5655,7.649,34963714.0],["2017-02-27",7.649,7.9339,7.64897346496582,7.762,59361480.0],["2017-02-28",7.762,7.761964321136475,7.6195,7.6834,22846086.0],["2017-03-01",7.6834,7.683361530303955,7.5704,7.6195,21374286.0],["2017-03-02",7.6195,7.6784,7.5655,7.5753,20931130.0],["2017-03-03",7.5753,7.575284004211426,7.3493,7.3788,32211812.0],["2017-03-06",7.3788,7.4132,7.3542,7.3788,20475932.0],["2017-03-07",7.3788,7.37877893447876,7.3149,7.364,21840262.0],["2017-03-08",7.364,7.364040851593018,7.2461,7.3198,19423838.0],["2017-03-09",7.3198,7.319826602935791,7.2117,7.2265,16729958.0],["2017-03-10",7.2265,7.2953,7.1724,7.2658,14526204.0],["2017-03-13",7.2658,7.4181,7.2609,7.4083,30962238.0],["2017-03-14",7.4083,7.408254146575928,7.3247,7.3444,14051046.0],["2017-03-15",7.3444,7.4525,7.3198,7.4328,21508374.0],["2017-03-16",7.4328,7.6146,7.4181,7.4377,34005730.0],["2017-03-17",7.4377,7.4721,7.3591,7.4083,24735002.0],["2017-03-20",7.4083,7.4181,7.3395,7.3886,13060602.0],["2017-03-21",7.3886,7.4083,7.2658,7.3002,23377942.0],["2017-03-22",7.3002,7.4132,7.30017614364624,7.364,22113752.0],["2017-03-23",7.364,7.4574,7.2805,7.4083,33181794.0],["2017-03-24",7.4083,7.408254146575928,7.2805,7.31,17954400.0],["2017-03-27",7.31,7.477,7.310001373291016,7.4721,36341558.0],["2017-03-28",7.4721,7.472118854522705,7.369,7.3837,20806454.0],["2017-03-29",7.3837,7.4132,7.3002,7.31,22007486.0],["2017-03-30",7.31,7.310001373291016,7.0889,7.0938,25192630.0],["2017-03-31",7.0938,7.1037,7.0251,7.0988,9342006.0],["2017-04-05",7.0988,7.1872,7.098757743835449,7.1626,11438480.0],["2017-04-06",7.1626,7.197,7.1135,7.1872,12399060.0],["2017-04-07",7.1872,7.7964,7.1724,7.5065,93413598.0],["2017-04-10",7.5065,7.50650691986084,7.2314,7.2904,43951516.0],["2017-04-11",7.2904,7.6342,7.1282,7.5065,88874370.0],["2017-04-12",7.5065,7.7472,7.4623,7.4869,64735488.0],["2017-04-13",7.4869,7.6637,7.4574,7.5556,41163086.0],["2017-04-14",7.5556,8.2729,7.555633544921875,8.042,160963592.0],["2017-04-17",8.042,8.041984558105469,7.7128,7.8258,90397352.0],["2017-04-18",7.8258,7.825828552246094,7.5802,7.7079,62086620.0],["2017-04-19",7.7079,7.8897,7.5409,7.6097,61416956.0],["2017-04-20",7.6097,7.6096720695495605,7.2363,7.3149,56680438.0],["2017-04-21",7.3149,7.3395,7.197,7.2658,27929890.0],["2017-04-24",7.2658,7.2657880783081055,6.6861,6.7647,49806684.0],["2017-04-25",6.7647,6.804,6.6959,6.7549,25902778.0],["2017-04-26",6.7549,6.754873752593994,6.5485,6.7107,30622042.0],["2017-04-27",6.7107,6.710659980773926,6.465,6.6222,29356606.0],["2017-04-28",6.6222,6.8089,6.5633,6.75,27333504.0],["2017-05-02",6.75,6.749960899353027,6.5142,6.5633,24560592.0],["2017-05-03",6.5633,6.6271,6.5043,6.6026,18690304.0],["2017-05-04",6.6026,6.602581977844238,6.4012,6.4159,25681240.0],["2017-05-05",6.4159,6.4159016609191895,6.2292,6.2538,23299528.0],["2017-05-08",6.2538,6.253784656524658,5.9983,6.0082,18266042.0],["2017-05-09",6.0082,6.008152961730957,5.8509,5.9885,14775584.0],["2017-05-10",5.9885,6.0278,5.8018,5.8313,14523418.0],["2017-05-11",5.8313,5.831298351287842,5.5464,5.679,23886314.0],["2017-05-12",5.679,5.792,5.679006576538086,5.7232,16262848.0],["2017-05-15",5.7232,5.9787,5.6937,5.8902,20705200.0],["2017-05-16",5.8902,5.9345,5.8018,5.9296,18144456.0],["2017-05-17",5.9296,6.0818,5.929550647735596,5.9738,18639046.0],["2017-05-18",5.9738,6.3373,5.973764419555664,6.1064,36279292.0],["2017-05-19",6.1064,6.106405735015869,5.8902,5.9541,23725112.0],["2017-05-22",5.9541,5.954113960266113,5.7232,5.7527,19432738.0],["2017-05-23",5.7527,5.8411,5.5513,5.6201,17738000.0],["2017-05-24",5.6201,5.620054244995117,5.3302,5.5169,18465038.0],["2017-05-25",5.5169,5.625,5.4579,5.6201,14188808.0],["2017-05-26",5.6201,5.7773,5.5562,5.7576,19968026.0],["2017-05-31",5.7576,5.8362,5.7281,5.7822,15355404.0],["2017-06-01",5.7822,5.8313,5.6151,5.6741,13008264.0],["2017-06-02",5.6741,5.7674,5.5022,5.7085,10534166.0],["2017-06-05",5.7085,5.9394,5.708482265472412,5.8657,18807916.0],["2017-06-06",5.8657,5.9787,5.7773,5.9738,17972064.0],["2017-06-07",5.9738,6.0475,5.9246,6.018,24885280.0],["2017-06-08",6.018,6.017978191375732,5.905,5.9689,15561388.0],["2017-06-09",5.9689,5.9689,5.846,5.9148,11464702.0],["2017-06-12",5.9148,5.9541,5.846,5.9197,12179432.0],["2017-06-13",5.9197,6.0475,5.8853,6.0327,17924948.0],["2017-06-14",6.0327,6.1113,5.9738,6.0425,16074048.0],["2017-06-15",6.0425,6.1703,5.9246,6.1408,28063356.0],["2017-06-16",6.1408,6.2096,6.0082,6.0769,17689244.0],["2017-06-19",6.0769,6.1408,6.018,6.0818,10490538.0],["2017-06-20",6.0818,6.1113,6.0278,6.0671,12782758.0],["2017-06-21",6.0671,6.1064,6.0082,6.1015,12217294.0],["2017-06-22",6.1015,6.1555,6.0622,6.0818,14188718.0],["2017-06-23",6.0818,6.0917,5.959,6.0475,11999034.0],["2017-06-26",6.0475,6.1899,6.018,6.1162,12724048.0],["2017-06-27",6.1162,6.2341,6.0475,6.2145,23179574.0],["2017-06-28",6.2145,6.3766,6.1359,6.3373,30663114.0],["2017-06-29",6.3373,6.3422,6.239,6.239,19726188.0],["2017-06-30",6.239,6.2833,6.1654,6.2636,13893480.0],["2017-07-03",6.2636,6.263610363006592,6.131,6.1604,17457728.0],["2017-07-04",6.1604,6.1654,6.0671,6.1359,12135382.0],["2017-07-05",6.1359,6.1604,6.1162,6.1555,9068602.0],["2017-07-06",6.1555,6.2882,6.131,6.2636,19083360.0],["2017-07-07",6.2636,6.3275,6.1948,6.298,17794074.0],["2017-07-10",6.298,6.4356,6.2292,6.3078,28527212.0],["2017-07-11",6.3078,6.352,6.0966,6.1261,15473274.0],["2017-07-12",6.1261,6.2096,6.0131,6.1162,14887258.0],["2017-07-13",6.1162,6.357,6.0327,6.2685,24733356.0],["2017-07-14",6.2685,6.268523216247559,6.1015,6.1408,14148150.0],["2017-07-17",6.1408,6.3127,5.7036,6.0229,32332360.0],["2017-07-18",6.0229,6.0818,5.9345,6.0327,16955936.0],["2017-07-19",6.0327,6.3373,6.032715797424316,6.3324,43762868.0],["2017-07-20",6.3324,6.3373,6.2096,6.2734,29666424.0],["2017-07-21",6.2734,6.4601149559021,6.273435592651367,6.4601,48586178.0],["2017-07-24",6.4601,6.6271,6.3913,6.4061,38809682.0],["2017-07-25",6.4061,6.406076908111572,6.1899,6.2341,28833566.0],["2017-07-26",6.2341,6.2587,6.1604,6.1899,18219808.0],["2017-07-27",6.1899,6.3226,6.1703,6.244,20077040.0],["2017-07-28",6.244,6.243959426879883,6.0818,6.1604,21244770.0],["2017-07-31",6.1604,6.3717,6.160444736480713,6.3127,33667858.0],["2017-08-01",6.3127,6.6959,6.239,6.5731,57718908.0],["2017-08-02",6.5731,6.6222,6.3913,6.4699,39200362.0],["2017-08-03",6.4699,6.5878,6.3864,6.524,28919544.0],["2017-08-04",6.524,6.8679,6.4945,6.8187,69043554.0],["2017-08-07",6.8187,6.8187384605407715,6.5338,6.691,39665364.0],["2017-08-08",6.691,6.8384,6.5436,6.5731,41135832.0],["2017-08-09",6.5731,6.6959,6.5633,6.6812,27504972.0],["2017-08-10",6.6812,6.917,6.681184768676758,6.7598,63085638.0],["2017-08-11",6.7598,7.084,6.6222,6.6566,79079422.0],["2017-08-14",6.6566,6.656620979309082,6.4012,6.6124,38843162.0],["2017-08-15",6.6124,6.612407207489014,6.6124,6.6124,0.0],["2017-08-16",6.6124,6.612407207489014,6.6124,6.6124,0.0],["2017-08-17",6.6124,7.0251,6.612407207489014,6.8777,82301508.0],["2017-08-18",6.8777,7.197,6.7647,7.0595,63694364.0],["2017-08-21",7.0595,7.059456825256348,6.8679,7.0005,36724030.0],["2017-08-22",7.0005,7.0349,6.8924,6.917,25793884.0],["2017-08-23",6.917,6.916990756988525,6.75,6.7794,21302600.0],["2017-08-24",6.7794,6.8089,6.6517,6.6763,18425764.0],["2017-08-25",6.6763,6.7598,6.637,6.7401,17302486.0],["2017-08-28",6.7401,7.0251,6.7352,7.0202,38817104.0],["2017-08-29",7.0202,7.3346,7.020155906677246,7.1135,63116632.0],["2017-08-30",7.1135,7.113495349884033,6.9465,7.0005,32413132.0],["2017-08-31",7.0005,7.1921,6.9317,7.1675,46052550.0],["2017-09-01",7.1675,7.2461,7.1086,7.1233,46848460.0],["2017-09-04",7.1233,7.3002,7.123321533203125,7.2953,64977618.0],["2017-09-05",7.2953,7.295263767242432,7.0889,7.1233,42915278.0],["2017-09-06",7.1233,7.2216,7.0988,7.1331,37727350.0],["2017-09-07",7.1331,7.1331467628479,6.9661,7.0005,30827154.0],["2017-09-08",7.0005,7.2216,7.000504970550537,7.1233,45020524.0],["2017-09-11",7.1233,7.123321533203125,6.9317,7.0889,37173376.0],["2017-09-12",7.0889,7.08893346786499,6.9072,6.9219,40349194.0],["2017-09-13",6.9219,6.9661,6.9023,6.9366,19005050.0],["2017-09-14",6.9366,6.936641216278076,6.7401,6.7843,31072250.0],["2017-09-15",6.7843,6.8384,6.6714,6.7598,22557588.0],["2017-09-18",6.7598,6.7696,6.6664,6.7549,14007476.0],["2017-09-19",6.7549,6.8187,6.691,6.7843,17159662.0],["2017-09-20",6.7843,6.8728,6.7745,6.8679,21045508.0],["2017-09-21",6.8679,6.86786413192749,6.6812,6.6861,21876558.0],["2017-09-22",6.6861,6.7352,6.6271,6.6763,15398184.0],["2017-09-25",6.6763,6.6959,6.6271,6.6419,11599600.0],["2017-09-26",6.6419,6.7942,6.641883373260498,6.7303,19470202.0],["2017-09-27",6.7303,6.730309963226318,6.6664,6.7008,11535270.0],["2017-09-28",6.7008,6.70083475112915,6.5878,6.5928,20692400.0],["2017-09-29",6.5928,6.6812,6.592756748199463,6.6763,12827370.0],["2017-10-09",6.6763,6.8482,6.676271915435791,6.7991,22600964.0],["2017-10-10",6.7991,6.917,6.7647,6.8777,20781776.0],["2017-10-11",6.8777,6.8777,6.7745,6.7991,14145644.0],["2017-10-12",6.7991,6.8728,6.7893,6.863,14673032.0],["2017-10-13",6.863,6.8973,6.804,6.8924,16383800.0],["2017-10-16",6.8924,6.9219,6.691,6.8826,21003468.0],["2017-10-17",6.8826,6.882602214813232,6.7205,6.7598,12547734.0],["2017-10-18",6.7598,6.7745,6.6468,6.6861,13484780.0],["2017-10-19",6.6861,6.7205,6.3766,6.411,28722380.0],["2017-10-20",6.411,6.4552,6.3717,6.4454,15035010.0],["2017-10-23",6.4454,6.524,6.3913,6.4945,13949632.0],["2017-10-24",6.4945,6.524,6.4405,6.4503,28964000.0],["2017-10-25",6.4503,6.7893,6.4061,6.5829,23711315.0],["2017-10-26",6.5829,6.5829315185546875,6.4356,6.4749,22908400.0],["2017-10-27",6.4749,6.474853515625,6.2096,6.2489,21663595.0],["2017-10-30",6.2489,6.2783,5.9738,6.0131,17161502.0],["2017-10-31",6.0131,6.1408,6.013065814971924,6.0622,11586220.0],["2017-11-01",6.0622,6.1015,6.0032,6.0818,9586366.0],["2017-11-02",6.0818,6.1604,6.0425,6.0622,11787521.0],["2017-11-03",6.0622,6.072,5.8952,5.9639,13377096.0],["2017-11-06",5.9639,6.0524,5.8853,5.9738,10532482.0],["2017-11-07",5.9738,6.0425,5.973764419555664,5.9934,13760840.0],["2017-11-08",5.9934,6.0131,5.9443,5.9934,13061872.0],["2017-11-09",5.9934,5.993415355682373,5.9541,5.9836,10415600.0],["2017-11-10",5.9836,5.9934,5.8755,5.8952,17044800.0],["2017-11-13",5.8952,5.895162582397461,5.7576,5.8067,14785502.0],["2017-11-14",5.8067,5.8166,5.738,5.7871,12625160.0],["2017-11-15",5.7871,5.8853,5.787084579467773,5.846,19393878.0],["2017-11-16",5.846,5.846035957336426,5.7183,5.738,13870694.0],["2017-11-17",5.738,5.7478,5.4825,5.512,20215600.0],["2017-11-20",5.512,5.5808,5.3351,5.4334,15876602.0],["2017-11-21",5.4334,5.453,5.3253,5.4432,14934140.0],["2017-11-22",5.4432,5.4923,5.4039,5.4629,12098124.0],["2017-11-23",5.4629,5.5218,5.3842,5.4137,14451364.0],["2017-11-24",5.4137,5.4629,5.3155,5.4629,9125139.0],["2017-11-27",5.4629,5.4629,5.3842,5.4235,6574200.0],["2017-11-28",5.4235,5.4727,5.4137,5.4629,8311211.0],["2017-11-29",5.4629,5.5808,5.4137,5.5709,20174849.0],["2017-11-30",5.5709,5.570928573608398,5.4334,5.4727,13008190.0],["2017-12-01",5.4727,5.4726762771606445,5.3941,5.4334,8566010.0],["2017-12-04",5.4334,5.4334,5.3351,5.3351,8797648.0],["2017-12-05",5.3351,5.3744,5.1583,5.1877,11599872.0],["2017-12-06",5.1877,5.187743663787842,5.0698,5.1877,10497118.0],["2017-12-07",5.1877,5.4923,5.1091,5.4629,36627958.0],["2017-12-08",5.4629,5.462850570678711,5.286,5.4137,18923644.0],["2017-12-11",5.4137,5.4235,5.3155,5.4039,11743456.0],["2017-12-12",5.4039,5.4432,5.3646,5.3842,10187556.0],["2017-12-13",5.3842,5.4137,5.3351,5.3744,7353504.0],["2017-12-14",5.3744,5.6397,5.374423027038574,5.512,33215644.0],["2017-12-15",5.512,5.8166,5.4235,5.7871,46388693.0],["2017-12-18",5.7871,6.0425,5.6299,5.8952,49725042.0],["2017-12-19",5.8952,6.0917,5.8166,5.9639,49452839.0],["2017-12-20",5.9639,6.0327,5.8755,5.9541,23953236.0],["2017-12-21",5.9541,5.9934,5.7674,5.846,32281092.0],["2017-12-22",5.846,5.9148,5.7773,5.8166,15154714.0],["2017-12-25",5.8166,6.3963,5.8165602684021,6.3963,83204666.0],["2017-12-26",6.3963,6.396251201629639,6.131,6.2194,49876609.0],["2017-12-27",6.2194,6.4257,6.0622,6.2489,58770492.0],["2017-12-28",6.2489,6.4159,6.0425,6.3275,54986432.0],["2017-12-29",6.3275,6.4159,6.1997,6.3275,36494546.0],["2018-01-02",6.3275,6.4061,6.2096,6.3078,28369380.0],["2018-01-03",6.3078,6.6517,6.2882,6.3471,57919934.0],["2018-01-04",6.3471,6.347125053405762,6.0917,6.1997,40330807.0],["2018-01-05",6.1997,6.4552,6.1899,6.2882,48375937.0],["2018-01-08",6.2882,6.3275,6.1211,6.2292,31342190.0],["2018-01-09",6.2292,6.229221820831299,6.072,6.0917,28186658.0],["2018-01-10",6.0917,6.0917,5.9148,5.9639,25201116.0],["2018-01-11",5.9639,6.131,5.963939666748047,6.0524,20644653.0],["2018-01-12",6.0524,6.2882,5.9836,6.2292,40235233.0],["2018-01-15",6.2292,6.4454,6.1703,6.1899,37877707.0],["2018-01-16",6.1899,6.189920425415039,5.9934,6.0917,25739726.0],["2018-01-17",6.0917,6.2783,6.0032,6.1113,26452197.0],["2018-01-18",6.1113,6.111318111419678,5.9541,6.0327,18527208.0],["2018-01-19",6.0327,6.0524,5.9443,6.0032,14238640.0],["2018-01-22",6.0032,6.0229,5.9345,5.9738,15089126.0],["2018-01-23",5.9738,6.1703,5.9246,6.0622,25832979.0],["2018-01-24",6.0622,6.0622,5.9738,6.0131,18985714.0],["2018-01-25",6.0131,6.2292,6.013065814971924,6.1997,41307569.0],["2018-01-26",6.1997,6.199746131896973,6.0032,6.0622,20042027.0],["2018-01-29",6.0622,6.0622,5.9541,6.0131,15708508.0],["2018-01-30",6.0131,6.013065814971924,5.865686893463135,5.8657,16838404.0],["2018-01-31",5.8657,5.8755,5.6201,5.738,20230590.0],["2018-02-01",5.738,5.7379584312438965,5.2074,5.2958,26105805.0],["2018-02-02",5.2958,5.4923,5.1583,5.4334,16718711.0],["2018-02-05",5.4334,5.433374881744385,5.2467,5.3155,12482311.0],["2018-02-06",5.3155,5.8362,5.315471172332764,5.7576,57913460.0],["2018-02-07",5.7576,6.0327,5.4727,5.8067,57325973.0],["2018-02-08",5.8067,5.806735038757324,5.3646,5.5022,36527704.0],["2018-02-09",5.5022,5.7478,5.2074,5.2369,37399177.0],["2018-02-12",5.2369,5.286,5.0207,5.227,21544070.0],["2018-02-13",5.227,5.3253,5.1877,5.3056,15159604.0],["2018-02-14",5.3056,5.4825,5.2958,5.4334,16808000.0],["2018-02-22",5.4334,5.4825,5.2663,5.4629,20479804.0],["2018-02-23",5.4629,5.462850570678711,5.3449,5.4039,14472704.0],["2018-02-26",5.4039,5.4727,5.3548,5.4727,21298812.0],["2018-02-27",5.4727,5.4727,5.3449,5.3842,18400812.0],["2018-02-28",5.3842,5.384248733520508,5.2565,5.3253,14707810.0],["2018-03-01",5.3253,5.3646,5.2663,5.3253,12814304.0],["2018-03-02",5.3253,5.6299,5.2958,5.5513,41678229.0],["2018-03-05",5.5513,5.6004,5.453,5.5218,21834224.0],["2018-03-06",5.5218,5.5513,5.4334,5.5415,18006413.0],["2018-03-07",5.5415,5.7478,5.541452407836914,5.5611,27170006.0],["2018-03-08",5.5611,5.6201,5.453,5.5709,15952349.0],["2018-03-09",5.5709,5.570928573608398,5.4629,5.5611,16696590.0],["2018-03-12",5.5611,5.6594,5.512,5.6102,21293654.0],["2018-03-13",5.6102,5.6594,5.5611,5.6004,18415662.0],["2018-03-14",5.6004,5.6692,5.5316,5.5513,16595860.0],["2018-03-15",5.5513,5.551278114318848,5.3842,5.4432,17151306.0],["2018-03-16",5.4432,5.5316,5.3646,5.4825,13870756.0],["2018-03-19",5.4825,5.48250150680542,5.3842,5.4235,10119400.0],["2018-03-20",5.4235,5.5611,5.423549652099609,5.4923,15686540.0],["2018-03-21",5.4923,5.9836,5.4137,5.8166,43824204.0],["2018-03-22",5.8166,5.8657,5.6495,5.679,37620479.0],["2018-03-23",5.679,6.2096,5.679006576538086,6.1899,126587738.0],["2018-03-26",6.1899,6.7303,6.0524,6.1801,131599933.0],["2018-03-27",6.1801,6.7303,5.8264,6.5928,116898638.0],["2018-03-28",6.5928,6.7991,6.3176,6.5142,116692004.0],["2018-03-29",6.5142,6.514154434204102,6.1408,6.2194,74137392.0],["2018-03-30",6.2194,6.2685,6.1015,6.2096,42033237.0],["2018-04-02",6.2096,6.7598,6.209571361541748,6.7303,93879357.0],["2018-04-03",6.7303,7.0545,6.6124,6.7303,131920451.0],["2018-04-04",6.7303,7.2216,6.5043,7.1233,144046466.0],["2018-04-09",7.1233,7.3591,6.858,6.9956,121251801.0],["2018-04-10",6.9956,7.0054,6.7205,6.8089,72156379.0],["2018-04-11",6.8089,7.3002,6.6026,7.251,116747725.0],["2018-04-12",7.251,7.4967,7.084,7.2314,145377247.0],["2018-04-13",7.2314,7.2313995361328125,6.7991,6.9563,81966403.0],["2018-04-16",6.9563,7.2216,6.9366,6.9759,84070140.0],["2018-04-17",6.9759,7.143,6.5633,7.0152,87968034.0],["2018-04-18",7.0152,7.0152435302734375,6.691,6.7794,54569148.0],["2018-04-19",6.7794,6.917,6.6517,6.7991,49860281.0],["2018-04-20",6.7991,6.858,6.5338,6.5633,48342253.0],["2018-04-23",6.5633,6.563281059265137,5.9738,6.0524,61443235.0],["2018-04-24",6.0524,6.1113,5.8853,6.0818,43057343.0],["2018-04-25",6.0818,6.2194,6.0425,6.0818,34079237.0],["2018-04-26",6.0818,6.2292,5.9541,6.0917,35656960.0],["2018-04-27",6.0917,6.091667652130127,5.8952,5.9836,28852400.0],["2018-05-02",5.9836,5.983590126037598,5.6987,5.7773,38167610.0],["2018-05-03",5.7773,5.8853,5.7576,5.8166,36034906.0],["2018-05-04",5.8166,5.9836,5.7871,5.9345,40303463.0],["2018-05-07",5.9345,5.9541,5.8264,5.9246,29864219.0],["2018-05-08",5.9246,6.0327,5.8853,6.0229,38373058.0],["2018-05-09",6.0229,6.022891521453857,5.8952,5.9246,33042058.0],["2018-05-10",5.9246,5.9443,5.8755,5.905,24611584.0],["2018-05-11",5.905,6.0131,5.904987812042236,5.9934,37112991.0],["2018-05-14",5.9934,5.993415355682373,5.8657,5.8853,25182145.0],["2018-05-15",5.8853,5.8853373527526855,5.7085,5.7773,31483832.0],["2018-05-16",5.7773,5.77725887298584,5.5415,5.6495,32223097.0],["2018-05-17",5.6495,5.6692,5.5808,5.6201,18865756.0],["2018-05-18",5.6201,5.7576,5.5808,5.6692,24292300.0],["2018-05-21",5.6692,5.6691813468933105,5.5808,5.6201,24544051.0],["2018-05-22",5.6201,5.6299,5.5808,5.6201,18614572.0],["2018-05-23",5.6201,5.6495,5.5709,5.5906,17602544.0],["2018-05-24",5.5906,5.6102,5.512,5.5513,16375300.0],["2018-05-25",5.5513,5.6888,5.551278114318848,5.6299,34243355.0],["2018-05-28",5.6299,5.629880428314209,5.3253,5.3646,33858755.0],["2018-05-29",5.3646,5.3941,5.2958,5.3351,13531600.0],["2018-05-30",5.3351,5.8657,5.3351216316223145,5.8657,90994711.0],["2018-05-31",5.8657,6.1506,5.6102,5.9639,106062861.0],["2018-06-01",5.9639,6.1408,5.7969,5.905,84015194.0],["2018-06-04",5.905,5.904987812042236,5.6299,5.679,47908644.0],["2018-06-05",5.679,5.7183,5.512,5.6888,35384646.0],["2018-06-06",5.6888,5.7969,5.6594,5.7674,37917872.0],["2018-06-07",5.7674,5.846,5.6594,5.7969,37825010.0],["2018-06-08",5.7969,5.8952,5.5316,5.6102,45295577.0],["2018-06-11",5.6102,5.8264,5.6102,5.7773,44725464.0],["2018-06-12",5.7773,5.7773,5.6397,5.7281,34078957.0],["2018-06-13",5.7281,5.7674,5.6201,5.7085,46679720.0],["2018-06-14",5.7085,5.7183,5.5513,5.6397,41728171.0],["2018-06-15",5.6397,5.639705181121826,5.0797,5.1681,81806866.0],["2018-06-19",5.1681,5.3155,4.7161,4.9716,52262605.0],["2018-06-20",4.9716,4.971587181091309,4.7358,4.8832,28364861.0],["2018-06-21",4.8832,4.8832,4.7161,4.7358,26751773.0],["2018-06-22",4.7358,4.8635,4.735780715942383,4.8537,20500375.0],["2018-06-25",4.8537,4.893,4.8144,4.8242,14851875.0],["2018-06-26",4.8242,4.824207305908203,4.726,4.8144,14989012.0],["2018-06-27",4.8144,4.8832,4.7358,4.8242,16749500.0],["2018-06-28",4.8242,4.824207305908203,4.726,4.7358,13087634.0],["2018-06-29",4.7358,4.7947,4.6277,4.7849,19129998.0],["2018-07-02",4.7849,4.8439,4.6867,4.7161,17902698.0],["2018-07-03",4.7161,4.7554,4.6277,4.7456,15103016.0],["2018-07-04",4.7456,5.21721887588501,4.74560546875,5.2172,76709118.0],["2018-07-05",5.2172,5.3056,5.06,5.0895,71996135.0],["2018-07-06",5.0895,5.1484,4.8832,5.0895,48889390.0],["2018-07-09",5.0895,5.1091,4.9618,5.0797,28583608.0],["2018-07-10",5.0797,5.1386,4.9716,5.0404,27320588.0],["2018-07-11",5.0404,5.2074,4.9716,5.0404,45397992.0],["2018-07-12",5.0404,5.040363788604736,4.8144,5.0109,40617940.0],["2018-07-13",5.0109,5.01088809967041,4.9225,4.9519,23149802.0],["2018-07-16",4.9519,4.9618,4.8832,4.9323,15582679.0],["2018-07-17",4.9323,4.9323,4.8439,4.9225,16644111.0],["2018-07-18",4.9225,4.922460556030273,4.8046,4.8733,24093621.0],["2018-07-19",4.8733,4.8733344078063965,4.7751,4.7849,16822868.0],["2018-07-20",4.7849,4.8537,4.7849,4.8439,14224085.0],["2018-07-23",4.8439,4.9618,4.843858242034912,4.9126,23358380.0],["2018-07-24",4.9126,4.9912,4.8242,4.9814,30495484.0],["2018-07-25",4.9814,5.1779,4.9421,5.1386,47905893.0],["2018-07-26",5.1386,5.1583,5.0207,5.0502,31403155.0],["2018-07-27",5.0502,5.050189018249512,4.9618,4.9912,19936104.0],["2018-07-30",4.9912,5.119,4.9912,5.0305,27201780.0],["2018-07-31",5.0305,5.1484,4.9814,5.0993,28672144.0],["2018-08-01",5.0993,5.099315643310547,4.9912,5.0011,22245362.0],["2018-08-02",5.0011,5.0404,4.6375,4.7849,34620360.0],["2018-08-03",4.7849,4.78490686416626,4.6474,4.7358,15287164.0],["2018-08-06",4.7358,4.7849,4.6179,4.6572,14164772.0],["2018-08-07",4.6572,4.7653,4.5884,4.7554,15573364.0],["2018-08-08",4.7554,5.2172,4.7063,4.9912,50097202.0],["2018-08-09",4.9912,5.06,4.8733,5.0109,38622866.0],["2018-08-10",5.0109,5.0305,4.9126,4.9618,26792096.0],["2018-08-13",4.9618,5.1386,4.961761951446533,5.0109,42057376.0],["2018-08-14",5.0109,5.01088809967041,4.8144,4.9323,28344082.0],["2018-08-15",4.9323,4.932286262512207,4.8046,4.8144,19190890.0],["2018-08-16",4.8144,4.8635,4.6867,4.7751,16415522.0],["2018-08-17",4.7751,4.8144,4.6965,4.7358,13967414.0],["2018-08-20",4.7358,4.7947,4.7063,4.7849,11434200.0],["2018-08-21",4.7849,4.893,4.78490686416626,4.8537,16537772.0],["2018-08-22",4.8537,4.893,4.7947,4.8046,18963668.0],["2018-08-23",4.8046,4.834,4.7358,4.7849,14625802.0],["2018-08-24",4.7849,4.7947,4.7456,4.7849,11400200.0],["2018-08-27",4.7849,4.9323,4.78490686416626,4.8439,16495706.0],["2018-08-28",4.8439,4.8733,4.834,4.8635,13957106.0],["2018-08-29",4.8635,4.863508701324463,4.7653,4.7849,14535300.0],["2018-08-30",4.7849,4.8046,4.725955009460449,4.726,10130924.0],["2018-08-31",4.726,4.725955009460449,4.4901,4.5589,28246902.0],["2018-09-03",4.5589,4.5688,4.4901,4.5491,11112300.0],["2018-09-04",4.5491,4.5786,4.5098,4.5786,10857200.0],["2018-09-05",4.5786,4.57857608795166,4.5,4.5098,9979202.0],["2018-09-06",4.5098,4.7161,4.509799480438232,4.6277,27082702.0],["2018-09-07",4.6277,4.7653,4.5688,4.6474,28305166.0],["2018-09-10",4.6474,4.647353649139404,4.5,4.5196,17456600.0],["2018-09-11",4.5196,4.5688,4.5,4.5098,9682520.0],["2018-09-12",4.5098,4.5295,4.4508,4.4705,8495066.0],["2018-09-13",4.4705,4.5688,4.470498561859131,4.5098,9344366.0],["2018-09-14",4.5098,4.5098,4.4705,4.4901,8006800.0],["2018-09-17",4.4901,4.490149021148682,4.3722,4.3722,9906004.0],["2018-09-18",4.3722,4.4115,4.107,4.3231,24708739.0],["2018-09-19",4.3231,4.3526,4.2347,4.3329,14703400.0],["2018-09-20",4.3329,4.3624,4.2347,4.2543,17925998.0],["2018-09-21",4.2543,4.3035,4.2543,4.3035,13702400.0],["2018-09-25",4.3035,4.3428,4.2445,4.3231,13630300.0],["2018-09-26",4.3231,4.3624,4.3035,4.3428,13642400.0],["2018-09-27",4.3428,4.3428,4.2249,4.2445,14113200.0],["2018-09-28",4.2445,4.2642,4.1856,4.2642,8398300.0],["2018-10-08",4.2642,4.3821,4.2249,4.2445,19679800.0],["2018-10-09",4.2445,4.3722,4.0873,4.3329,26274300.0],["2018-10-10",4.3329,4.4705,4.2543,4.3428,27486798.0],["2018-10-11",4.3428,4.5196,4.1954,4.3919,55866775.0],["2018-10-12",4.3919,4.5982,4.3918962478637695,4.4508,51239134.0],["2018-10-15",4.4508,4.558925628662109,4.3329,4.5589,36837098.0],["2018-10-16",4.5589,4.558925628662109,4.3919,4.4214,29522500.0],["2018-10-17",4.4214,4.421371936798096,4.2249,4.2642,29216859.0],["2018-10-18",4.2642,4.264167785644531,3.8515,3.8515,36710602.0],["2018-10-19",3.8515,3.9105,3.7827,3.8908,16284610.0],["2018-10-22",3.8908,4.048,3.8417,4.0087,20919200.0],["2018-10-23",4.0087,4.2052,3.9301,4.1463,35609424.0],["2018-10-24",4.1463,4.2642,4.048,4.107,31834539.0],["2018-10-25",4.107,4.2936,4.106963157653809,4.2445,45555326.0],["2018-10-26",4.2445,4.2445173263549805,4.107,4.1659,26264698.0],["2018-10-29",4.1659,4.215,4.0382,4.0578,18614292.0],["2018-10-30",4.0578,4.057837009429932,3.9006,4.0087,20929820.0],["2018-10-31",4.0087,4.0578,3.9105,4.0382,17885002.0],["2018-11-01",4.0382,4.274,3.9792,4.2642,41828280.0],["2018-11-02",4.2642,4.3428,4.1561,4.2642,40323546.0],["2018-11-05",4.2642,4.3526,4.2052,4.3035,36239746.0],["2018-11-06",4.3035,4.4508,4.2543,4.3428,37385180.0],["2018-11-07",4.3428,4.4705,4.2642,4.4214,50693334.0],["2018-11-08",4.4214,4.421371936798096,4.264167785644531,4.2642,38770142.0],["2018-11-09",4.2642,4.264167785644531,4.1168,4.1364,24199000.0],["2018-11-12",4.1364,4.1757402420043945,4.048,4.1757,16902004.0],["2018-11-13",4.1757,4.2936,4.1364,4.274,28229538.0],["2018-11-14",4.274,4.3329,4.2445,4.274,22538512.0],["2018-11-15",4.274,4.3428,4.2642,4.3231,22090182.0],["2018-11-16",4.3231,4.3722,4.3035,4.3329,25705480.0],["2018-11-19",4.3329,4.3722,4.3133,4.3329,20902600.0],["2018-11-20",4.3329,4.6965,4.3329,4.6277,78182389.0],["2018-11-21",4.6277,4.627702713012695,4.4312,4.5196,51773632.0],["2018-11-22",4.5196,4.6768,4.4901,4.5688,53728912.0],["2018-11-23",4.5688,4.6572,4.3231,4.3624,48324188.0],["2018-11-26",4.3624,4.362420082092285,4.0578,4.2642,29432702.0],["2018-11-27",4.2642,4.3329,4.1856,4.2838,21111352.0],["2018-11-28",4.2838,4.283817768096924,4.1463,4.2543,22234516.0],["2018-11-29",4.2543,4.4705,4.254342079162598,4.4214,46341280.0],["2018-11-30",4.4214,4.4312,4.274,4.3428,29500230.0],["2018-12-03",4.3428,4.4901,4.2642,4.4803,39521698.0],["2018-12-04",4.4803,4.5491,4.4312,4.5,41716700.0],["2018-12-05",4.5,4.5884,4.4214,4.441,45483500.0],["2018-12-06",4.441,4.5491,4.4115,4.4214,41742102.0],["2018-12-07",4.4214,4.4607,4.3428,4.3919,29322598.0],["2018-12-10",4.3919,4.5196,4.3918962478637695,4.441,29191739.0],["2018-12-11",4.441,4.5196,4.3624,4.4803,33301200.0],["2018-12-12",4.4803,4.480323314666748,4.3919,4.4115,22051500.0],["2018-12-13",4.4115,4.411546230316162,4.3329,4.4115,22980301.0],["2018-12-14",4.4115,4.4312,4.2642,4.274,25224930.0],["2018-12-17",4.274,4.274,4.1954,4.2347,12312832.0],["2018-12-18",4.2347,4.3526,4.234692096710205,4.2936,21572933.0],["2018-12-19",4.2936,4.3035,4.2052,4.2347,18364701.0],["2018-12-20",4.2347,4.234692096710205,4.1266,4.1659,15415300.0],["2018-12-21",4.1659,4.274,4.1561,4.1659,15417400.0],["2018-12-24",4.1659,4.1954,4.107,4.1659,16705232.0],["2018-12-25",4.1659,4.2249,3.8712,4.0284,46948138.0],["2018-12-26",4.0284,4.0382,3.9498,4.0185,23806347.0],["2018-12-27",4.0185,4.0284,3.9104578495025635,3.9105,21360541.0],["2018-12-28",3.9105,3.9301,3.8515,3.9203,20273934.0],["2019-01-02",3.9203,3.920283079147339,3.7533,3.8319,20512400.0],["2019-01-03",3.8319,4.0971,3.7926,4.0382,44756716.0],["2019-01-04",4.0382,4.1364,4.0087,4.0677,40482854.0],["2019-01-07",4.0677,4.0873122215271,4.0087,4.0873,26954754.0],["2019-01-08",4.0873,4.0873122215271,3.9792,4.0087,22368700.0],["2019-01-09",4.0087,4.048011302947998,3.9891,4.048,21578378.0],["2019-01-10",4.048,4.1168,4.0284,4.0578,28654500.0],["2019-01-11",4.0578,4.057837009429932,3.9989,4.0382,16420800.0],["2019-01-14",4.0382,4.107,4.0185,4.0677,22631000.0],["2019-01-15",4.0677,4.067661762237549,4.0087,4.0578,17697900.0],["2019-01-16",4.0578,4.057837009429932,3.9989,4.0284,14222012.0],["2019-01-17",4.0284,4.0873,4.0087,4.0677,22665742.0],["2019-01-18",4.0677,4.0873,4.0185,4.0578,18089634.0],["2019-01-21",4.0578,4.057837009429932,4.0087,4.0284,16139637.0],["2019-01-22",4.0284,4.0284,3.9498,3.9694,18690404.0],["2019-01-23",3.9694,3.9891,3.9498,3.9596,11437325.0],["2019-01-24",3.9596,3.9596,3.9203,3.9399,11021400.0],["2019-01-25",3.9399,3.9694,3.9203,3.9498,9592337.0],["2019-01-28",3.9498,4.048,3.949758768081665,3.9792,19688900.0],["2019-01-29",3.9792,3.9989,3.7827,3.8515,24025400.0],["2019-01-30",3.8515,3.8908,3.8417,3.8613,11097100.0],["2019-01-31",3.8613,3.8613314628601074,3.6943,3.714,22411500.0],["2019-02-01",3.714,3.7729039192199707,3.7139523029327393,3.7729,13656200.0],["2019-02-11",3.7729,3.8515,3.7729,3.8417,12538600.0],["2019-02-12",3.8417,3.9105,3.8024,3.9105,17859290.0],["2019-02-13",3.9105,3.9792,3.881,3.9694,22482296.0],["2019-02-14",3.9694,3.9694089889526367,3.9301,3.9596,12649194.0],["2019-02-15",3.9596,4.048,3.9498,3.9596,22538206.0],["2019-02-18",3.9596,4.0578,3.9595844745635986,4.048,29845536.0],["2019-02-19",4.048,4.215,4.0382,4.1364,53534802.0],["2019-02-20",4.1364,4.274,4.0873,4.107,48453442.0],["2019-02-21",4.107,4.3624,4.0775,4.2838,64743700.0],["2019-02-22",4.2838,4.283817768096924,4.1561,4.2445,45583030.0],["2019-02-25",4.2445,4.441,4.1954,4.4214,63302174.0],["2019-02-26",4.4214,4.5294,4.3526,4.3624,69375838.0],["2019-02-27",4.3624,4.4508,4.3035,4.3526,50192814.0],["2019-02-28",4.3526,4.3624,4.215,4.3428,48276248.0],["2019-03-01",4.3428,4.3428,4.2445,4.3035,34702864.0],["2019-03-04",4.3035,4.4214,4.2445,4.4017,63799880.0],["2019-03-05",4.4017,4.4214,4.3231,4.4214,46680084.0],["2019-03-06",4.4214,4.7161,4.4017,4.5884,86965932.0],["2019-03-07",4.5884,4.7653,4.5393,4.6965,82127912.0],["2019-03-08",4.6965,4.6965,4.3722,4.3919,69874750.0],["2019-03-11",4.3919,4.4607,4.3329,4.4607,42172688.0],["2019-03-12",4.4607,4.5786,4.441,4.5196,52373644.0],["2019-03-13",4.5196,4.519624710083008,4.3329,4.3526,54482666.0],["2019-03-14",4.3526,4.3624,4.1954,4.2249,38271402.0],["2019-03-15",4.2249,4.2838,4.215,4.274,24309602.0],["2019-03-18",4.274,4.3428,4.2445,4.3329,27230904.0],["2019-03-19",4.3329,4.4115,4.3133,4.3722,34803272.0],["2019-03-20",4.3722,4.3722453117370605,4.2642,4.3133,26528902.0],["2019-03-21",4.3133,4.5393,4.313293933868408,4.4803,62778292.0],["2019-03-22",4.4803,4.480323314666748,4.3624,4.4508,33365722.0],["2019-03-25",4.4508,4.5589,4.4508,4.4901,51681351.0],["2019-03-26",4.4901,4.6375,4.4214,4.4312,67820767.0],["2019-03-27",4.4312,4.431197643280029,4.274,4.3329,37445567.0],["2019-03-28",4.3329,4.332944393157959,4.2347,4.2936,22841400.0],["2019-03-29",4.2936,4.3133,4.1757,4.3035,31886010.0],["2019-04-01",4.3035,4.4115,4.2838,4.3919,36139164.0],["2019-04-02",4.3919,4.4901,4.3722,4.4508,40989670.0],["2019-04-03",4.4508,4.45084810256958,4.3919,4.441,35239138.0],["2019-04-04",4.441,4.5,4.4312,4.4803,43233704.0],["2019-04-08",4.4803,4.5982,4.3722,4.441,50736606.0],["2019-04-09",4.441,4.4803,4.4017,4.4705,32080916.0],["2019-04-10",4.4705,4.6474,4.470498561859131,4.6277,81673419.0],["2019-04-11",4.6277,4.627702713012695,4.4312,4.441,64178541.0],["2019-04-12",4.441,4.4410223960876465,4.274,4.3231,39687910.0],["2019-04-15",4.3231,4.3722,4.3133,4.3231,25996417.0],["2019-04-16",4.3231,4.323119163513184,4.3231,4.3231,0.0],["2019-04-17",4.3231,4.323119163513184,4.3231,4.3231,0.0],["2019-04-18",4.3231,4.323119163513184,4.3231,4.3231,0.0],["2019-04-19",4.3231,4.323119163513184,4.3231,4.3231,0.0],["2019-04-22",4.3231,4.323119163513184,4.3231,4.3231,0.0],["2019-04-23",4.3231,4.4115,4.048,4.1463,58280004.0],["2019-04-24",4.1463,4.1463,4.048,4.1463,22454416.0],["2019-04-25",4.1463,4.1463,4.0087,4.0382,22174364.0],["2019-04-26",4.0382,4.0677,3.9891,4.0087,14811082.0],["2019-05-06",4.0087,4.2936,3.9301,4.0578,65332447.0],["2019-05-07",4.0578,4.107,3.9301,4.048,35012317.0],["2019-05-08",4.048,4.45084810256958,4.048011302947998,4.4508,73644007.0],["2019-05-09",4.4508,4.7751,4.4115,4.6277,165395445.0],["2019-05-10",4.6277,4.9912,4.3624,4.7456,154892574.0],["2019-05-13",4.7456,4.9618,4.667,4.834,131034234.0],["2019-05-14",4.834,5.1877,4.834033489227295,4.9912,171306530.0],["2019-05-15",4.9912,4.991237640380859,4.7653,4.9814,117158794.0],["2019-05-16",4.9814,5.3744,4.8439,5.2369,158971620.0],["2019-05-17",5.2369,5.236868858337402,4.8635,4.9225,146133444.0],["2019-05-20",4.9225,4.922460556030273,4.5295,4.6867,97081865.0],["2019-05-21",4.6867,4.7751,4.6277,4.7063,75197628.0],["2019-05-22",4.7063,4.9618,4.6081,4.8733,108266380.0],["2019-05-23",4.8733,4.8733344078063965,4.6277,4.6867,75934014.0],["2019-05-24",4.6867,4.9028,4.686654567718506,4.726,86144228.0],["2019-05-27",4.726,4.7947,4.6474,4.7849,65835876.0],["2019-05-28",4.7849,4.834,4.6965,4.8144,70120052.0],["2019-05-29",4.8144,5.069839954376221,4.7358,5.0698,118964212.0],["2019-05-30",5.0698,5.069839954376221,4.8439,4.9323,101835956.0],["2019-05-31",4.9323,5.2172,4.932286262512207,5.0502,130973757.0],["2019-06-03",5.0502,5.4923,5.050189018249512,5.3253,154065920.0],["2019-06-04",5.3253,5.679,5.3252973556518555,5.4825,154780382.0],["2019-06-05",5.4825,5.6495,5.2663,5.6397,134312601.0],["2019-06-06",5.6397,5.7576,5.4137,5.4432,110417305.0],["2019-06-10",5.4432,5.4629,5.2565,5.2958,86593905.0],["2019-06-11",5.2958,5.3842,5.227,5.3351,91015794.0],["2019-06-12",5.3351,5.738,5.2958,5.6495,137627560.0],["2019-06-13",5.6495,5.7085,5.4825,5.5709,93656058.0],["2019-06-14",5.5709,5.8657,5.5316,5.7674,129643735.0],["2019-06-17",5.7674,5.767434120178223,5.5415,5.5611,82819715.0],["2019-06-18",5.5611,5.7085,5.4629,5.6299,78101062.0],["2019-06-19",5.6299,5.629880428314209,5.3155,5.4923,95048249.0],["2019-06-20",5.4923,5.7576,5.492326259613037,5.5316,116819766.0],["2019-06-21",5.5316,5.8853,5.512,5.6102,161667118.0],["2019-06-24",5.6102,5.7871,5.6004,5.6692,101117244.0],["2019-06-25",5.6692,6.239047050476074,5.6691813468933105,6.239,234726495.0],["2019-06-26",6.239,6.239047050476074,5.9148,5.9345,171098006.0],["2019-06-27",5.9345,6.0917,5.7674,5.9934,131407784.0],["2019-06-28",5.9934,6.2685,5.9836,6.0131,142340053.0],["2019-07-01",6.0131,6.013065814971924,5.5808,5.8166,119991071.0],["2019-07-02",5.8166,5.9345,5.7281,5.8853,87593405.0],["2019-07-03",5.8853,6.2783,5.8853373527526855,5.9934,117942985.0],["2019-07-04",5.9934,6.0818,5.7478,5.7969,93917195.0],["2019-07-05",5.7969,5.8362,5.7183,5.8067,63116347.0],["2019-07-08",5.8067,5.806735038757324,5.3842,5.5709,87803627.0],["2019-07-09",5.5709,5.570928573608398,5.3155,5.3842,52356027.0],["2019-07-10",5.3842,5.384248733520508,5.1583,5.2172,54779582.0],["2019-07-11",5.2172,5.5218,5.21721887588501,5.4334,87997509.0],["2019-07-12",5.4334,5.433374881744385,5.227,5.286,48180830.0],["2019-07-15",5.286,5.374423027038574,5.1877,5.3744,42118992.0],["2019-07-16",5.3744,5.4727,5.2762,5.4137,39733800.0],["2019-07-17",5.4137,5.413724422454834,5.286,5.3253,34797400.0],["2019-07-18",5.3253,5.5218,5.3252973556518555,5.3548,61513800.0],["2019-07-19",5.3548,5.5709,5.354772567749023,5.453,79868080.0],["2019-07-22",5.453,5.453025817871094,5.2172,5.227,47898860.0],["2019-07-23",5.227,5.227044582366943,5.0502,5.1681,38616364.0],["2019-07-24",5.1681,5.286,5.1091,5.286,42063578.0],["2019-07-25",5.286,5.286,5.1877,5.2762,33332162.0],["2019-07-26",5.2762,5.276170253753662,5.1877,5.2172,31950784.0],["2019-07-29",5.2172,5.2958,5.21721887588501,5.227,25282636.0],["2019-07-30",5.227,5.3941,5.2074,5.3842,52226306.0],["2019-07-31",5.3842,5.5415,5.3056,5.5316,71472437.0],["2019-08-01",5.5316,5.531627655029297,5.2172,5.2467,62095339.0],["2019-08-02",5.2467,5.4825,5.246695041656494,5.4137,76191504.0],["2019-08-05",5.4137,5.8952,5.413724422454834,5.8952,135746806.0],["2019-08-06",5.8952,6.131,5.6888,5.8067,157631027.0],["2019-08-07",5.8067,6.0622,5.806735038757324,5.8952,115939722.0],["2019-08-08",5.8952,5.9738,5.7773,5.8559,81371418.0],["2019-08-09",5.8559,5.9345,5.738,5.7674,66990310.0],["2019-08-12",5.7674,5.767434120178223,5.5709,5.679,54678638.0],["2019-08-13",5.679,5.9738,5.679006576538086,5.9148,108716568.0],["2019-08-14",5.9148,5.914813041687012,5.5709,5.7183,82364808.0],["2019-08-15",5.7183,5.905,5.6987,5.7183,90724826.0],["2019-08-16",5.7183,5.7674,5.6692,5.7183,55402356.0],["2019-08-19",5.7183,5.7183074951171875,5.5611,5.6987,71378302.0],["2019-08-20",5.6987,5.7871,5.6004,5.7871,79119964.0],["2019-08-21",5.7871,5.787084579467773,5.679,5.7085,54944434.0],["2019-08-22",5.7085,5.708482265472412,5.6201,5.6594,41612864.0],["2019-08-23",5.6594,5.738,5.6004,5.6594,53625268.0],["2019-08-26",5.6594,5.9738,5.659356117248535,5.7871,101148292.0],["2019-08-27",5.7871,5.8657,5.6594,5.8166,76226490.0],["2019-08-28",5.8166,5.8853,5.7576,5.7773,61666376.0],["2019-08-29",5.7773,5.905,5.7183,5.905,92741821.0],["2019-08-30",5.905,5.904987812042236,5.7281,5.7773,65389385.0],["2019-09-02",5.7773,5.77725887298584,5.6397,5.7281,61220192.0],["2019-09-03",5.7281,5.738,5.6692,5.7183,43268636.0],["2019-09-04",5.7183,5.8067,5.6987,5.7281,73937100.0],["2019-09-05",5.7281,5.7576,5.679,5.7478,65902347.0],["2019-09-06",5.7478,5.747783184051514,5.5218,5.5316,77810400.0],["2019-09-09",5.5316,5.5513,5.453,5.5415,50560192.0],["2019-09-10",5.5415,5.541452407836914,5.4235,5.4923,48852918.0],["2019-09-11",5.4923,5.492326259613037,5.4235,5.4432,42571900.0],["2019-09-12",5.4432,5.44320011138916,5.3253,5.3646,43147404.0],["2019-09-16",5.3646,5.521801948547363,5.364597797393799,5.5218,64926730.0],["2019-09-17",5.5218,5.521801948547363,5.3646,5.3842,48007000.0],["2019-09-18",5.3842,5.4137,5.3155,5.3253,31809400.0],["2019-09-19",5.3253,5.3548,5.2172,5.3351,28930200.0],["2019-09-20",5.3351,5.3941,5.3155,5.3646,30696000.0],["2019-09-23",5.3646,5.4137,5.286,5.3056,30900556.0],["2019-09-24",5.3056,5.3842,5.3056,5.3155,22532500.0],["2019-09-25",5.3155,5.3646,5.2172,5.2369,28006182.0],["2019-09-26",5.2369,5.236868858337402,4.834,4.8733,53659820.0],["2019-09-27",4.8733,4.8733344078063965,4.7456,4.8046,23022000.0],["2019-09-30",4.8046,4.8242,4.7554,4.7751,14858400.0],["2019-10-08",4.7751,4.8046,4.7653,4.8046,13776420.0],["2019-10-09",4.8046,4.8046,4.8045573234558105,4.8046,0.0],["2019-10-10",4.8046,5.0404,4.8045573234558105,4.9912,38473812.0],["2019-10-11",4.9912,5.0109,4.893,4.9912,25542994.0],["2019-10-14",4.9912,4.991237640380859,4.8832,4.9421,29005294.0],["2019-10-15",4.9421,4.9716,4.8242,4.834,28903682.0],["2019-10-16",4.834,4.8832,4.7751,4.7947,22542752.0],["2019-10-17",4.7947,4.8439,4.7653,4.8144,17605248.0],["2019-10-18",4.8144,4.814383029937744,4.667,4.6768,23810100.0],["2019-10-21",4.6768,4.6768293380737305,4.4803,4.5393,31184400.0],["2019-10-22",4.5393,4.5393,4.4705,4.5295,14734000.0],["2019-10-23",4.5295,4.6179,4.5196,4.5884,21910300.0],["2019-10-24",4.5884,4.588401794433594,4.4508,4.4607,22146800.0],["2019-10-25",4.4607,4.5393,4.460672855377197,4.5295,22413408.0],["2019-10-28",4.5295,4.5786,4.4705,4.5786,19546594.0],["2019-10-29",4.5786,4.57857608795166,4.4803,4.4803,18986786.0],["2019-10-30",4.4803,4.480323314666748,4.3035,4.3428,27203066.0],["2019-10-31",4.3428,4.441,4.3231,4.3624,24107116.0],["2019-11-01",4.3624,4.4312,4.362420082092285,4.4115,20420852.0],["2019-11-04",4.4115,4.441,4.3722,4.4214,18168662.0],["2019-11-05",4.4214,4.421371936798096,4.3428,4.3919,19640700.0],["2019-11-06",4.3919,4.3918962478637695,4.3133,4.3428,20141860.0],["2019-11-07",4.3428,4.3526,4.2936,4.3526,13594633.0],["2019-11-08",4.3526,4.35259485244751,4.274,4.3329,19488500.0],["2019-11-11",4.3329,4.332944393157959,4.1463,4.1659,26782700.0],["2019-11-12",4.1659,4.165914535522461,3.9989,4.0578,28525612.0],["2019-11-13",4.0578,4.4607,4.0578,4.4607,108630249.0],["2019-11-14",4.4607,4.5294,4.3231,4.5,83350764.0],["2019-11-15",4.5,4.667,4.4115,4.5,79938358.0],["2019-11-18",4.5,4.5,4.3722,4.4508,41748100.0],["2019-11-19",4.4508,4.5589,4.4508,4.5491,52973501.0],["2019-11-20",4.5491,4.893,4.4705,4.7947,101067229.0],["2019-11-21",4.7947,4.794732093811035,4.667,4.6965,64325729.0],["2019-11-22",4.6965,4.893,4.5786,4.7849,86707410.0],["2019-11-25",4.7849,4.8144,4.667,4.667,49128862.0],["2019-11-26",4.667,4.7161,4.5295,4.6768,46751220.0],["2019-11-27",4.6768,4.6768293380737305,4.5393,4.5884,41473000.0],["2019-11-28",4.5884,4.6375,4.5196,4.5393,35316600.0],["2019-11-29",4.5393,4.5393,4.441,4.4803,33576900.0],["2019-12-02",4.4803,4.5098,4.4214,4.4607,24672400.0],["2019-12-03",4.4607,4.6179,4.460672855377197,4.5196,43897947.0],["2019-12-04",4.5196,4.7751,4.519624710083008,4.6965,82048561.0],["2019-12-05",4.6965,4.696479320526123,4.5884,4.6474,47533970.0],["2019-12-06",4.6474,4.6867,4.5884,4.6375,37979470.0],["2019-12-09",4.6375,4.6375274658203125,4.5295,4.5786,39485620.0],["2019-12-10",4.5786,4.6179,4.5393,4.5786,38961600.0],["2019-12-11",4.5786,4.5982,4.5393,4.5688,31344002.0],["2019-12-12",4.5688,4.6179,4.4901,4.5295,41095000.0],["2019-12-13",4.5295,4.529450416564941,4.4214,4.4607,45704200.0],["2019-12-16",4.4607,4.460672855377197,4.3722,4.4508,50047100.0],["2019-12-17",4.4508,4.519624710083008,4.3919,4.5196,59025732.0],["2019-12-18",4.5196,4.6277,4.4705,4.6179,75232134.0],["2019-12-19",4.6179,4.6375,4.5491,4.5688,52969645.0],["2019-12-20",4.5688,4.6179,4.5393,4.5884,49181402.0],["2019-12-23",4.5884,4.6081,4.4607,4.5098,44903900.0],["2019-12-24",4.5098,4.5884,4.4803,4.5688,40773748.0],["2019-12-25",4.5688,4.667,4.568750858306885,4.5982,65407156.0],["2019-12-26",4.5982,4.7653,4.5589,4.6768,71590855.0],["2019-12-27",4.6768,4.8832,4.6768293380737305,4.726,103829180.0],["2019-12-30",4.726,4.7947,4.667,4.726,52939041.0],["2019-12-31",4.726,4.9519,4.725955009460449,4.9421,93599678.0],["2020-01-02",4.9421,5.0502,4.8537,5.0109,90731919.0],["2020-01-03",5.0109,5.2958,4.9912,5.1681,121590224.0],["2020-01-06",5.1681,5.688831806182861,5.168092727661133,5.6888,176010731.0],["2020-01-07",5.6888,5.7871,5.4727,5.7773,163395861.0],["2020-01-08",5.7773,6.356949806213379,5.77725887298584,6.3569,262241487.0],["2020-01-09",6.3569,6.356949806213379,5.7478,5.8559,237359898.0],["2020-01-10",5.8559,5.855861186981201,5.512,5.6299,156730906.0],["2020-01-13",5.6299,5.629880428314209,5.580753326416016,5.5808,93110842.0],["2020-01-14",5.5808,5.6594,5.580753326416016,5.6594,110546665.0],["2020-01-15",5.6594,5.659356117248535,5.4825,5.5022,92641759.0],["2020-01-16",5.5022,5.5611,5.3351,5.3449,91730985.0],["2020-01-17",5.3449,5.5709,5.344947814941406,5.4629,85166056.0],["2020-01-20",5.4629,5.5415,5.3744,5.512,64939849.0],["2020-01-21",5.512,5.7085,5.4923,5.6201,111103050.0],["2020-01-22",5.6201,5.620054244995117,5.286,5.512,96450033.0],["2020-01-23",5.512,5.738,5.4923,5.6397,113267203.0],["2020-02-03",5.6397,5.8853,5.1583,5.5709,137420899.0],["2020-02-04",5.5709,5.7281,5.3744,5.679,101458963.0],["2020-02-05",5.679,6.1899,5.5611,6.072,186545824.0],["2020-02-06",6.072,6.3471,5.8952,6.1703,176361209.0],["2020-02-07",6.1703,6.6124,6.1506,6.4257,174328381.0],["2020-02-10",6.4257,7.0644,6.2685,6.9268,199120326.0],["2020-02-11",6.9268,7.1037,6.4847,6.5043,186822810.0],["2020-02-12",6.5043,6.7303,6.3963,6.6321,133242117.0],["2020-02-13",6.6321,7.1921,6.5535,7.1331,181024505.0],["2020-02-14",7.1331,7.2216,6.9268,6.9661,136591004.0],["2020-02-17",6.9661,7.1331,6.8875,7.0447,118848390.0],["2020-02-18",7.0447,7.5163,7.0054,7.3395,155897733.0],["2020-02-19",7.3395,8.0272,7.339477062225342,7.8602,179865786.0],["2020-02-20",7.8602,7.9978,7.6834,7.8406,150338094.0],["2020-02-21",7.8406,8.6069,7.840566158294678,8.5775,169276814.0],["2020-02-24",8.5775,9.334,8.577461242675781,9.0589,195611737.0],["2020-02-25",9.0589,9.7074,8.6561,9.1179,255061053.0],["2020-02-26",9.1179,9.117851257324219,8.5382,8.6266,182198810.0],["2020-02-27",8.6266,9.1179,8.2729,9.108,186446469.0],["2020-02-28",9.108,9.393,8.6462,8.7936,214356039.0],["2020-03-02",8.7936,8.79361629486084,8.1058,8.4497,197189303.0],["2020-03-03",8.4497,8.5971,8.1746,8.4497,157788725.0],["2020-03-04",8.4497,8.8919,8.1746,8.2631,183931108.0],["2020-03-05",8.2631,8.3122,7.9192,8.2139,150926908.0],["2020-03-06",8.2139,8.4989,8.096,8.2434,160878375.0],["2020-03-09",8.2434,8.4203,7.4574,7.5065,177155084.0],["2020-03-10",7.5065,7.50650691986084,6.8875,7.369,146170288.0],["2020-03-11",7.369,7.7227,7.2314,7.6932,122123577.0],["2020-03-12",7.6932,7.693187236785889,7.1037,7.2314,99746517.0],["2020-03-13",7.2314,7.2313995361328125,6.5142,6.8777,124870092.0],["2020-03-16",6.8777,7.1921,6.7107,6.8187,119657605.0],["2020-03-17",6.8187,6.9268,6.298,6.5535,101529574.0],["2020-03-18",6.5535,6.8384,6.465,6.4749,95474267.0],["2020-03-19",6.4749,6.6321,6.2292,6.6222,84693680.0],["2020-03-20",6.6222,7.2609,6.5338,7.2609,131539152.0],["2020-03-23",7.2609,7.6932,6.9563,7.3591,176485865.0],["2020-03-24",7.3591,8.096022605895996,7.359127998352051,8.096,233896581.0],["2020-03-25",8.096,8.6266,8.096,8.3318,203709953.0],["2020-03-26",8.3318,8.4792,8.1058,8.322,140196505.0],["2020-03-27",8.322,8.8034,8.1943,8.6757,166108639.0],["2020-03-30",8.6757,8.9312,8.2532,8.4104,146258973.0],["2020-03-31",8.4104,8.548,8.1943,8.2434,107048530.0],["2020-04-01",8.2434,8.8231,7.7914,8.7445,164694179.0],["2020-04-02",8.7445,8.744490623474121,8.3024,8.4497,128323813.0],["2020-04-03",8.4497,8.8919,8.449732780456543,8.5775,130397866.0],["2020-04-07",8.5775,9.2063,8.577461242675781,9.0392,160035049.0],["2020-04-08",9.0392,9.0884,8.7543,8.8919,99716541.0],["2020-04-09",8.8919,9.0589,8.6561,9.0196,96852634.0],["2020-04-10",9.0196,9.4617,8.8526,8.8624,125777986.0],["2020-04-13",8.8624,8.9508,8.548,8.7936,80379552.0],["2020-04-14",8.7936,9.1768,8.79361629486084,8.9508,109282521.0],["2020-04-15",8.9508,8.9606,8.5775,8.5873,95208500.0],["2020-04-16",8.5873,8.715,8.4497,8.6954,75700063.0],["2020-04-17",8.6954,8.695364952087402,8.2532,8.3122,88962717.0],["2020-04-20",8.3122,8.312178611755371,8.0371,8.2532,64936632.0],["2020-04-21",8.2532,8.4006,8.1157,8.2238,72135194.0],["2020-04-22",8.2238,8.2827,8.1255,8.2041,48246659.0],["2020-04-23",8.2041,8.8329,8.2041015625,8.7445,137560198.0],["2020-04-24",8.7445,9.1277,8.5382,9.0098,145252756.0],["2020-04-27",9.0098,9.009774208068848,8.6561,8.7543,78068901.0],["2020-04-28",8.7543,8.754316329956055,8.155,8.2434,108825557.0],["2020-04-29",8.2434,8.4497,8.1746,8.2827,57173809.0],["2020-04-30",8.2827,8.282703399658203,7.8602,8.1845,79688257.0],["2020-05-06",8.1845,8.2827,8.1058,8.2041,54045824.0],["2020-05-07",8.2041,8.3515,7.9879,8.1746,67215860.0],["2020-05-08",8.1746,8.7052,8.1746244430542,8.5873,102685556.0],["2020-05-11",8.5873,8.6069,8.3122,8.4497,66249259.0],["2020-05-12",8.4497,8.5382,8.2827,8.4006,49702528.0],["2020-05-13",8.4006,8.5382,8.3515,8.4989,45343810.0],["2020-05-14",8.4989,8.79361629486084,8.4694,8.7936,99370657.0],["2020-05-15",8.7936,9.2849,8.79361629486084,9.1768,136899754.0],["2020-05-18",9.1768,10.0906,9.176803588867188,10.0906,159578384.0],["2020-05-19",10.0906,10.090553283691406,9.727,9.894,141919561.0],["2020-05-20",9.894,10.2085,9.6779,9.7565,129381935.0],["2020-05-21",9.7565,9.756494522094727,9.1965,9.2259,111802067.0],["2020-05-22",9.2259,9.4617,8.9017,9.334,106704654.0],["2020-05-25",9.334,9.3733,8.9901,9.2751,74379017.0],["2020-05-26",9.2751,9.6288,9.2456,9.4126,68531930.0],["2020-05-27",9.4126,9.412610054016113,9.0982,9.2161,64914784.0],["2020-05-28",9.2161,9.7958,9.2161,9.7958,109734226.0],["2020-05-29",9.7958,9.9137,9.5403,9.8056,79201337.0],["2020-06-01",9.8056,10.0513,9.6386,9.9333,89607813.0],["2020-06-02",9.9333,10.0513,9.7467,9.7761,76490915.0],["2020-06-03",9.7761,9.776144027709961,9.5109,9.6681,73303751.0],["2020-06-04",9.6681,9.66806697845459,9.3438,9.4323,73040349.0],["2020-06-05",9.4323,9.5305,9.167,9.2161,66041615.0],["2020-06-08",9.2161,9.4716,8.9508,9.4323,73248861.0],["2020-06-09",9.4323,9.4716,9.1768,9.2554,52338311.0],["2020-06-10",9.2554,9.5698,9.25540542602539,9.4126,62825108.0],["2020-06-11",9.4126,9.805619239807129,9.412610054016113,9.8056,102568636.0],["2020-06-12",9.8056,9.805619239807129,9.4912,9.6877,83682727.0],["2020-06-15",9.6877,9.7761,9.3733,9.4224,70066212.0],["2020-06-16",9.4224,9.5698,9.334,9.4716,53433384.0],["2020-06-17",9.4716,9.4912109375,9.3045,9.4912,55830846.0],["2020-06-18",9.4912,9.4912109375,9.2358,9.2456,62109502.0],["2020-06-19",9.2456,9.5993,9.1866,9.5305,81579360.0],["2020-06-22",9.5305,10.3657,9.530511856079102,10.3067,141852208.0],["2020-06-23",10.3067,10.8962,10.306708335876465,10.5327,158709656.0],["2020-06-24",10.5327,11.4366,10.53269100189209,11.3678,108656911.0],["2020-06-29",11.3678,11.8591,11.3384,11.6724,82133016.0],["2020-06-30",11.6724,11.8296,11.2499,11.6921,75284076.0],["2020-07-01",11.6921,12.1244,11.6626,11.7314,76756603.0],["2020-07-02",11.7314,11.73137378692627,11.3089,11.3973,89101320.0],["2020-07-03",11.3973,11.6429,11.3482,11.3777,54347786.0],["2020-07-06",11.3777,11.6429,11.2794,11.5447,92198978.0],["2020-07-07",11.5447,12.4781,11.544693946838379,12.2718,114832010.0],["2020-07-08",12.2718,12.6058,11.9377,12.4584,109318714.0],["2020-07-09",12.4584,13.7063,12.458443641662598,13.7063,112618472.0],["2020-07-10",13.7063,13.706253051757812,12.7729,12.7827,116897836.0],["2020-07-13",12.7827,13.3525,12.78267765045166,13.2346,92110560.0],["2020-07-14",13.2346,13.234640121459961,12.6746,13.0578,80702809.0],["2020-07-15",13.0578,13.6866,12.9104,13.4213,95691233.0],["2020-07-16",13.4213,13.8536,12.3798,12.5272,104879115.0],["2020-07-17",12.5272,12.5862,11.8395,12.37,58528020.0],["2020-07-20",12.37,13.3427,12.3012,13.2543,64837450.0],["2020-07-21",13.2543,14.4923,13.254290580749512,14.3449,94197294.0],["2020-07-22",14.3449,15.6222,14.344895362854004,14.9344,102601655.0],["2020-07-23",14.9344,15.3962,14.3547,14.9344,116585473.0],["2020-07-24",14.9344,16.2706,14.6495,15.9366,127098000.0],["2020-07-27",15.9366,17.5283,15.936589241027832,17.5283,133749429.0],["2020-07-28",17.5283,18.8449,16.3787,16.7816,184225155.0],["2020-07-29",16.7816,17.1647,16.2608,16.9977,108283093.0],["2020-07-30",16.9977,16.997718811035156,16.31,16.4082,100218228.0],["2020-07-31",16.4082,18.0392,16.3296,17.9802,137495646.0],["2020-08-03",17.9802,18.9235,17.2433,18.4617,123902870.0],["2020-08-04",18.4617,19.2968,18.275,18.7957,108260304.0],["2020-08-05",18.7957,20.6724,18.79574203491211,20.6724,130607228.0],["2020-08-06",20.6724,22.7357,20.6625,22.7357,129473874.0],["2020-08-07",22.7357,24.9562,21.9104,23.1975,207164720.0],["2020-08-10",23.1975,23.954,21.7924,23.0992,144912422.0],["2020-08-11",23.0992,23.099210739135742,20.790273666381836,20.7903,153198860.0],["2020-08-12",20.7903,20.790273666381836,18.7073,18.7073,31581500.0],["2020-08-13",18.7073,19.1102,18.1768,18.7466,120173594.0],["2020-08-14",18.7466,19.8372,18.746618270874023,19.2084,98333773.0],["2020-08-17",19.2084,21.1342,18.6877,21.1243,124613934.0],["2020-08-18",21.1243,23.2368,21.124332427978516,23.2368,136963346.0],["2020-08-19",23.2368,23.2368,21.8514,22.1756,132107486.0],["2020-08-20",22.1756,22.175636291503906,20.2597,21.2226,104196351.0],["2020-08-21",21.2226,21.7925,20.4366,20.6429,86514160.0],["2020-08-24",20.6429,21.4977,20.2597,21.2422,78681626.0],["2020-08-25",21.2422,21.24223518371582,19.5621,19.9944,105740301.0],["2020-08-26",19.9944,19.994426727294922,18.8154,18.9824,94881074.0],["2020-08-27",18.9824,19.8569,18.982421875,19.6702,68949395.0],["2020-08-28",19.6702,20.2401,19.0021,19.8765,81481513.0],["2020-08-31",19.8765,21.4191,19.876522064208984,20.3776,104286644.0],["2020-09-01",20.3776,21.7728,20.37761116027832,21.7138,114498173.0],["2020-09-02",21.7138,21.713848114013672,20.4366,20.7215,92373488.0],["2020-09-03",20.7215,20.72149658203125,19.7684,19.9846,73562875.0],["2020-09-04",19.9846,20.4955,19.6997,20.1713,57785393.0],["2020-09-07",20.1713,20.3187,18.1571,18.6385,123054000.0],["2020-09-08",18.6385,18.638538360595703,16.7717,17.4497,143772790.0],["2020-09-09",17.4497,17.44968032836914,16.3787,16.8012,90891045.0],["2020-09-10",16.8012,17.489,16.5949,16.8209,75428401.0],["2020-09-11",16.8209,16.8209,15.9661,16.6342,69048290.0],["2020-09-14",16.6342,17.2237,16.4082,16.8602,73875040.0],["2020-09-15",16.8602,18.2652,16.8012,17.9999,103953837.0],["2020-09-16",17.9999,17.999895095825195,17.3121,17.4988,62196599.0],["2020-09-17",17.4988,17.498807907104492,16.0938,16.5163,86539159.0],["2020-09-18",16.5163,17.0174,16.516279220581055,16.9781,55153613.0],["2020-09-21",16.9781,17.0567,16.6145,16.8798,37661734.0],["2020-09-22",16.8798,16.87981605529785,15.8482,16.2019,68822873.0],["2020-09-23",16.2019,16.2608,15.7892,16.0447,60259240.0],["2020-09-24",16.0447,16.1134,15.5239,15.6124,56415079.0],["2020-09-25",15.6124,16.0938,15.612356185913086,15.9759,56856380.0],["2020-09-28",15.9759,17.3907,15.9169,17.0272,113580251.0],["2020-09-29",17.0272,17.9508,17.02719497680664,17.2335,77970353.0],["2020-09-30",17.2335,17.7837,16.9584,17.2237,58842854.0],["2020-10-09",17.2237,17.9802,17.22370147705078,17.7346,69886409.0],["2020-10-12",17.7346,18.5206,17.7346134185791,18.4126,70741736.0],["2020-10-13",18.4126,18.41255760192871,17.7444,18.1374,58916646.0],["2020-10-14",18.1374,18.137449264526367,17.4399,17.9704,50494551.0],["2020-10-15",17.9704,18.1276,17.6265,17.8427,36073889.0],["2020-10-16",17.8427,18.5894,17.84269142150879,18.108,58925066.0],["2020-10-19",18.108,19.061,17.5578,18.9136,103046837.0],["2020-10-20",18.9136,18.913646697998047,18.0588,18.3831,65501624.0],["2020-10-21",18.3831,18.9824,18.383079528808594,18.6582,64923150.0],["2020-10-22",18.6582,18.7466,18.0195,18.3438,44411672.0],["2020-10-23",18.3438,18.343782424926758,17.4693,17.5872,59556076.0],["2020-10-26",17.5872,17.6658,16.8798,17.3907,34019530.0],["2020-10-27",17.3907,18.3241,17.390729904174805,18.1669,53427717.0],["2020-10-28",18.1669,18.2259,17.7641,18.0785,36698030.0],["2020-10-29",18.0785,18.07849884033203,17.1942,17.7248,44369952.0],["2020-10-30",17.7248,18.0097,17.322,17.43,39760503.0],["2020-11-02",17.43,18.2062,17.3907,18.0883,51160843.0],["2020-11-03",18.0883,18.9824,18.08832359313965,18.835,75407628.0],["2020-11-04",18.835,18.9038,18.1276,18.3536,57746915.0],["2020-11-05",18.3536,18.835,18.1473,18.5992,52097801.0],["2020-11-06",18.5992,20.1909,18.5992374420166,19.5228,113406160.0],["2020-11-09",19.5228,20.3973,19.2281,19.9453,92628820.0],["2020-11-10",19.9453,19.94529914855957,18.0588,18.7171,110193027.0],["2020-11-11",18.7171,18.717140197753906,18.1964,18.3241,49148247.0],["2020-11-12",18.3241,18.5206,17.8918,18.3241,36347576.0],["2020-11-13",18.3241,18.6582,18.1374,18.3045,33597614.0],["2020-11-16",18.3045,19.1593,18.304479598999023,18.9824,67071569.0],["2020-11-17",18.9824,18.982421875,18.0785,18.3733,60227819.0],["2020-11-18",18.3733,18.501,17.9606,18.1964,31129576.0],["2020-11-19",18.1964,18.19640350341797,17.6167,17.8918,35439526.0],["2020-11-20",17.8918,18.1473,17.8329,18.049,31768935.0],["2020-11-23",18.049,18.2554,17.8623,17.9213,43755032.0],["2020-11-24",17.9213,17.921293258666992,16.811,16.9191,82774424.0],["2020-11-25",16.9191,16.91911506652832,16.3886,16.8012,50888249.0],["2020-11-26",16.8012,16.8405,16.4279,16.644,32329434.0],["2020-11-27",16.644,16.8995,16.644010543823242,16.7914,28061591.0],["2020-11-30",16.7914,17.03702163696289,16.025,17.037,58314717.0],["2020-12-01",17.037,17.0567,16.5065,16.9388,46931852.0],["2020-12-02",16.9388,17.6364,16.93876838684082,17.1254,64641558.0],["2020-12-03",17.1254,17.3514,16.8798,17.1156,34402991.0],["2020-12-04",17.1156,17.1451,16.90928840637207,16.9093,28337029.0],["2020-12-07",16.9093,17.096,16.3099,16.9682,50214273.0],["2020-12-08",16.9682,18.0785,16.968242645263672,17.715,88362278.0],["2020-12-09",17.715,17.714963912963867,17.0075,17.037,55553094.0],["2020-12-10",17.037,17.0665,16.5359,16.7423,34097809.0],["2020-12-11",16.7423,16.8798,16.3099,16.5359,34619391.0],["2020-12-14",16.5359,16.535930633544922,16.1233,16.3296,32352689.0],["2020-12-15",16.3296,16.9682,15.8875,16.8995,51803178.0],["2020-12-16",16.8995,17.4693,16.8896,17.037,47426867.0],["2020-12-17",17.037,17.5578,17.03702163696289,17.4399,49068049.0],["2020-12-18",17.4399,18.049,17.439855575561523,17.6265,58494712.0],["2020-12-21",17.6265,18.7368,17.626537322998047,18.501,74627226.0],["2020-12-22",18.501,18.50098419189453,17.4693,17.4988,63243964.0],["2020-12-23",17.4988,17.6265,17.1844,17.4104,32988564.0],["2020-12-24",17.4104,17.8427,17.41037940979004,17.5872,27478503.0],["2020-12-25",17.5872,17.8722,17.204,17.6462,24560097.0],["2020-12-28",17.6462,18.2259,17.5872,17.8034,37997659.0],["2020-12-29",17.8034,17.80339241027832,17.0763,17.096,33160540.0],["2020-12-30",17.096,17.5774,17.095972061157227,17.489,26729433.0],["2020-12-31",17.489,17.8722,17.3514,17.5971,27464212.0],["2021-01-04",17.5971,18.8154,17.59705924987793,18.4715,70298856.0],["2021-01-05",18.4715,19.1495,18.471508026123047,18.894,71130570.0],["2021-01-06",18.894,19.0119,18.4715,18.7466,44025658.0],["2021-01-07",18.7466,18.746618270874023,18.1768,18.6484,46982429.0],["2021-01-08",18.6484,18.648365020751953,17.7051,17.7837,49151796.0],["2021-01-11",17.7837,17.783740997314453,16.4082,16.8405,74235205.0],["2021-01-12",16.8405,16.9191,16.5065,16.8896,37900630.0],["2021-01-13",16.8896,17.2139,16.5065,16.6931,46036264.0],["2021-01-14",16.6931,16.69313621520996,16.2215,16.3001,39707779.0],["2021-01-15",16.3001,16.5261,16.2117,16.4966,30186224.0],["2021-01-18",16.4966,16.5065,15.8776,16.4868,31080189.0],["2021-01-19",16.4868,17.1353,16.486806869506836,16.6244,38532929.0],["2021-01-20",16.6244,16.7521,16.5163,16.7324,27107077.0],["2021-01-21",16.7324,16.9388,16.5949,16.703,31059360.0],["2021-01-22",16.703,16.702960968017578,16.2608,16.3787,33796404.0],["2021-01-25",16.3787,16.5261,16.0447,16.1626,34013258.0],["2021-01-26",16.1626,16.8995,15.9661,16.6833,50510370.0],["2021-01-27",16.6833,16.68330955505371,16.0447,16.3001,32907700.0],["2021-01-28",16.3001,16.300125122070312,15.9268,15.9857,21996921.0],["2021-01-29",15.9857,16.2117,15.7204,16.0938,26387230.0],["2021-02-01",16.0938,16.8896,16.0741,16.703,43481243.0],["2021-02-02",16.703,16.702960968017578,16.2215,16.4279,28275381.0],["2021-02-03",16.4279,16.427852630615234,15.9169,16.0152,26994544.0],["2021-02-04",16.0152,16.01519203186035,14.6691,14.9344,58878008.0],["2021-02-05",14.9344,14.93441104888916,13.608,13.7554,77337727.0],["2021-02-08",13.7554,14.8362,13.755379676818848,14.5512,46532907.0],["2021-02-09",14.5512,15.5632,14.551226615905762,15.4453,48556920.0],["2021-02-10",15.4453,15.7696,15.3176,15.5829,38648207.0],["2021-02-18",15.5829,16.2117,15.1309,15.9661,77504781.0],["2021-02-19",15.9661,16.7423,15.5534,16.5261,62527609.0],["2021-02-22",16.5261,17.7837,16.1724,16.9486,111398453.0],["2021-02-23",16.9486,18.3733,16.948593139648438,18.1473,114583783.0],["2021-02-24",18.1473,18.147274017333984,17.1058,17.263,75259058.0],["2021-02-25",17.263,17.5479,16.87,17.0272,50682224.0],["2021-02-26",17.0272,17.02719497680664,16.0545,16.4966,48130067.0],["2021-03-01",16.4966,16.6637,16.2412,16.5261,38199854.0],["2021-03-02",16.5261,16.526105880737305,15.3274,15.6615,59141013.0],["2021-03-03",15.6615,15.9562,15.4355,15.5927,40227377.0],["2021-03-04",15.5927,15.592703819274902,14.8853,14.9639,42448344.0],["2021-03-05",14.9639,15.2586,14.1582,15.2095,42471095.0],["2021-03-08",15.2095,15.465,14.6888,14.7477,37095269.0],["2021-03-09",14.7477,14.747732162475586,14.1189,14.3252,30595506.0],["2021-03-10",14.3252,14.8263,14.3252,14.4235,22508877.0],["2021-03-11",14.4235,15.2292,14.423497200012207,15.2193,44288947.0],["2021-03-12",15.2193,15.219344139099121,14.6397,14.7772,30027799.0],["2021-03-15",14.7772,15.2783,14.777207374572754,15.072,34223653.0],["2021-03-16",15.072,15.1309,14.6397,14.9344,20232552.0],["2021-03-17",14.9344,15.1407,14.6397,15.0327,24090815.0],["2021-03-18",15.0327,15.5731,15.032665252685547,15.4453,35081988.0],["2021-03-19",15.4453,15.44532585144043,14.7969,15.3372,25794119.0],["2021-03-22",15.3372,15.5534,14.9639,15.3569,30851261.0],["2021-03-23",15.3569,15.4158,14.9737,15.1113,22889311.0],["2021-03-24",15.1113,15.4945,14.787,15.1309,26982781.0],["2021-03-25",15.1309,15.130916595458984,14.2466,14.5021,44791852.0],["2021-03-26",14.5021,14.6495,14.2663,14.62,21241650.0],["2021-03-29",14.62,14.679,14.4628,14.5021,14959074.0],["2021-03-30",14.5021,14.502099990844727,14.1975,14.3744,18702605.0],["2021-03-31",14.3744,14.374371528625488,14.0894,14.2663,16945572.0],["2021-04-01",14.2663,14.7183,14.2662935256958,14.6397,24588059.0],["2021-04-02",14.6397,15.406,14.639653205871582,15.239,45365306.0],["2021-04-06",15.239,15.4748,15.013,15.1309,23771627.0],["2021-04-07",15.1309,15.3372,15.0425,15.239,23804289.0],["2021-04-08",15.239,15.465,15.0523,15.2881,26190629.0],["2021-04-09",15.2881,16.0938,15.288122177124023,15.5829,42488856.0],["2021-04-12",15.5829,15.582880020141602,15.0327,15.1407,25463179.0],["2021-04-13",15.1407,15.140742301940918,14.5512,14.6888,29417846.0],["2021-04-14",14.6888,14.9344,14.679,14.787,12689240.0],["2021-04-15",14.787,14.9148,14.4137,14.8558,18122894.0],["2021-04-16",14.8558,15.8187,14.855809211730957,15.7204,57562707.0],["2021-04-19",15.7204,16.31,15.720433235168457,15.9366,46832231.0],["2021-04-20",15.9366,16.0152,15.3471,15.8089,33074516.0],["2021-04-21",15.8089,16.2117,15.7794,16.1626,32717447.0],["2021-04-22",16.1626,16.5163,15.9857,16.0447,28361110.0],["2021-04-23",16.0447,16.044666290283203,15.5731,15.799,24242513.0],["2021-04-26",15.799,15.9268,15.5731,15.5927,26970212.0],["2021-04-27",15.5927,15.592703819274902,15.0818,15.3176,27733059.0],["2021-04-28",15.3176,15.317597389221191,14.8263,14.9541,25757868.0],["2021-04-29",14.9541,15.2881,14.954062461853027,15.1014,24229730.0],["2021-04-30",15.1014,15.101441383361816,14.7183,14.8951,33277667.0],["2021-05-06",14.8951,15.3962,14.895110130310059,15.3078,33231362.0],["2021-05-07",15.3078,16.840513229370117,15.307771682739258,16.8405,110425797.0],["2021-05-10",16.8405,18.501,16.840513229370117,18.4813,155562522.0],["2021-05-11",18.4813,18.481334686279297,17.5086,17.9508,84605762.0],["2021-05-12",17.9508,18.2357,17.6265,18.0981,48219167.0],["2021-05-13",18.0981,18.098148345947266,17.204,17.4104,59076201.0],["2021-05-14",17.4104,17.6462,16.8995,17.4497,51861617.0],["2021-05-17",17.4497,18.275,17.3023,18.108,80872558.0],["2021-05-18",18.108,19.1495,18.107975006103516,18.3733,81731420.0],["2021-05-19",18.3733,18.8743,17.9802,18.7564,59735442.0],["2021-05-20",18.7564,18.756441116333008,17.8329,18.1768,56595666.0],["2021-05-21",18.1768,18.1768,17.5086,17.5774,41296880.0],["2021-05-24",17.5774,18.1669,17.577409744262695,17.8918,37150943.0],["2021-05-25",17.8918,17.89181900024414,17.1254,17.7739,42642425.0],["2021-05-26",17.7739,18.953,17.773916244506836,18.5698,68909626.0],["2021-05-27",18.5698,18.56976318359375,17.8034,18.1768,38906658.0],["2021-05-28",18.1768,18.1767520904541,17.489,17.6855,37372135.0],["2021-05-31",17.6855,18.4813,17.685487747192383,18.108,39720249.0],["2021-06-01",18.108,18.501,17.9999,18.4322,43519683.0],["2021-06-02",18.4322,18.432209014892578,17.3121,17.3613,55169633.0],["2021-06-03",17.3613,17.4988,16.9486,17.1353,33963349.0],["2021-06-04",17.1353,17.135271072387695,16.2117,16.5065,58750281.0],["2021-06-07",16.5065,16.8012,16.4868,16.6342,38694637.0],["2021-06-08",16.6342,16.9388,16.251,16.3099,39631319.0],["2021-06-09",16.3099,16.5163,16.0938,16.477,26303204.0],["2021-06-10",16.477,16.476980209350586,16.1626,16.3984,27036845.0],["2021-06-11",16.3984,16.8602,16.398378372192383,16.811,45502871.0],["2021-06-15",16.811,16.811038970947266,15.5141,15.9169,62645407.0],["2021-06-16",15.9169,15.9955,15.4748,15.8285,40390099.0],["2021-06-17",15.8285,15.828512191772461,15.0818,15.3569,41611687.0],["2021-06-18",15.3569,15.356898307800293,14.7969,15.2685,50688463.0],["2021-06-21",15.2685,15.268471717834473,14.846,15.0916,40360009.0],["2021-06-22",15.0916,15.2095,15.0032,15.0916,29053883.0],["2021-06-23",15.0916,15.209518432617188,14.8558,15.2095,28960466.0],["2021-06-24",15.2095,15.209518432617188,14.9344,15.1702,28629825.0],["2021-06-25",15.1702,15.4748,15.0818,15.3962,34500590.0],["2021-06-28",15.3962,15.396199226379395,14.9934,15.072,32937294.0],["2021-06-29",15.072,15.071966171264648,14.7183,14.7477,32343039.0],["2021-06-30",14.7477,14.846,14.4628,14.7281,28204808.0],["2021-07-01",14.7281,14.9835,14.6986,14.9344,27293732.0],["2021-07-02",14.9344,14.9835,14.6495,14.7477,25173587.0],["2021-07-05",14.7477,14.9639,14.6986,14.9148,21764928.0],["2021-07-06",14.9148,15.6418,14.914761543273926,15.6124,58436550.0],["2021-07-07",15.6124,15.612356185913086,15.1309,15.3864,38202862.0],["2021-07-08",15.3864,15.386374473571777,14.9148,14.9737,33075711.0],["2021-07-09",14.9737,15.5239,14.9049,15.2881,45602588.0],["2021-07-12",15.2881,15.6025,15.0327,15.1506,43634626.0],["2021-07-13",15.1506,15.3765,15.0327,15.2783,26006522.0],["2021-07-14",15.2783,15.278295516967773,14.9541,15.1604,22658738.0],["2021-07-15",15.1604,15.5632,15.160392761230469,15.4257,39803185.0],["2021-07-16",15.4257,15.425675392150879,15.1113,15.18,28530831.0],["2021-07-19",15.18,15.18004322052002,14.6495,14.7477,34537233.0],["2021-07-20",14.7477,15.18,14.747732162475586,15.013,24882612.0],["2021-07-21",15.013,15.01301383972168,14.7281,14.846,33712553.0],["2021-07-22",14.846,14.8951,14.6593,14.8558,28793703.0],["2021-07-23",14.8558,15.0621,14.7281,14.8951,32454226.0],["2021-07-26",14.8951,14.9442,14.62,14.7281,29247632.0],["2021-07-27",14.7281,15.2292,14.5414,14.8656,48745470.0],["2021-07-28",14.8656,14.9541,14.168,14.4137,32353492.0],["2021-07-29",14.4137,15.6811,14.41367244720459,15.239,55669531.0],["2021-07-30",15.239,15.5829,15.1407,15.5043,46123133.0],["2021-08-02",15.5043,17.0567,15.504277229309082,16.0741,114397315.0],["2021-08-03",16.0741,16.07414436340332,14.8656,15.013,91009637.0],["2021-08-04",15.013,15.2783,14.6495,15.1899,49136555.0],["2021-08-05",15.1899,15.189868927001953,14.8067,14.9442,34958090.0],["2021-08-06",14.9442,15.1113,14.7477,14.8558,43282570.0],["2021-08-09",14.8558,14.855809211730957,14.1386,14.5218,56976063.0],["2021-08-10",14.5218,14.6298,14.4628,14.5807,31400119.0],["2021-08-11",14.5807,14.8558,14.4431,14.7969,36488519.0],["2021-08-12",14.7969,15.3765,14.796857833862305,15.0818,53692307.0],["2021-08-13",15.0818,15.3471,14.9049,15.1506,50189483.0],["2021-08-16",15.1506,15.5338,14.7576,14.8263,58600447.0],["2021-08-17",14.8263,15.1211,14.7379,14.9639,41128485.0],["2021-08-18",14.9639,14.9639,14.6495,14.8755,26599410.0],["2021-08-19",14.8755,14.875460624694824,14.5414,14.6593,30913668.0],["2021-08-20",14.6593,14.659303665161133,14.4137,14.5905,27101761.0],["2021-08-23",14.5905,14.6593,14.4431,14.62,27485164.0],["2021-08-24",14.62,14.7969,14.6102,14.6495,24383712.0],["2021-08-25",14.6495,14.649478912353516,14.3645,14.5119,23627233.0],["2021-08-26",14.5119,14.6691,14.3645,14.4038,28403534.0],["2021-08-27",14.4038,14.7084,14.3449,14.6986,35724070.0],["2021-08-30",14.6986,14.9639,14.62,14.6298,44372184.0],["2021-08-31",14.6298,15.0818,14.5414,15.0818,47876346.0],["2021-09-01",15.0818,15.2193,14.6495,14.8263,41503004.0],["2021-09-02",14.8263,14.9148,14.6593,14.8263,26478003.0],["2021-09-03",14.8263,15.3471,14.6986,15.2979,55679180.0],["2021-09-06",15.2979,15.5534,15.0621,15.5338,58266939.0],["2021-09-07",15.5338,15.6025,15.3274,15.4552,41186677.0],["2021-09-08",15.4552,15.5436,15.0621,15.4257,52181065.0],["2021-09-09",15.4257,16.8012,15.2979,16.3198,99169765.0],["2021-09-10",16.3198,17.3514,16.1331,16.5163,103042296.0],["2021-09-13",16.5163,17.5578,15.9661,17.4202,134287213.0],["2021-09-14",17.4202,17.420204162597656,16.1134,16.4082,104768444.0],["2021-09-15",16.4082,17.882,16.2117,16.8405,76336879.0],["2021-09-16",16.8405,17.4006,16.31,16.5261,64714628.0],["2021-09-17",16.5261,16.526105880737305,15.3274,15.691,51997626.0],["2021-09-22",15.691,15.9661,15.5436,15.6025,26124361.0],["2021-09-23",15.6025,15.602530479431152,14.9344,15.3962,49381067.0],["2021-09-24",15.3962,15.406,14.9344,14.9639,38676558.0],["2021-09-27",14.9639,15.0032,14.7379,14.8755,24984723.0],["2021-09-28",14.8755,14.9246,14.7674,14.8558,17058392.0],["2021-09-29",14.8558,15.3078,14.6986,15.1309,35282400.0],["2021-09-30",15.1309,15.1506,14.8362,15.0818,20029666.0],["2021-10-08",15.0818,15.2979,14.9344,15.2488,22016404.0],["2021-10-11",15.2488,15.5731,15.1309,15.5141,25748451.0],["2021-10-12",15.5141,15.6025,15.1899,15.3372,21003972.0],["2021-10-13",15.3372,15.3667,14.9148,15.0523,18960956.0],["2021-10-14",15.0523,16.5556,15.052313804626465,16.2313,109136544.0],["2021-10-15",16.2313,16.4377,15.8678,16.0152,62591150.0],["2021-10-18",16.0152,16.2215,15.5338,15.9169,40296581.0],["2021-10-19",15.9169,16.9682,15.8383,16.8012,60154749.0],["2021-10-20",16.8012,16.80121421813965,16.2215,16.3591,38147475.0],["2021-10-21",16.3591,17.8329,16.35907554626465,17.3809,102575959.0],["2021-10-22",17.3809,17.489,16.8602,16.9977,50172125.0],["2021-10-25",16.9977,16.997718811035156,15.9268,16.6833,59981797.0],["2021-10-26",16.6833,17.3121,16.5556,16.6047,42009293.0],["2021-10-27",16.6047,16.6833,16.1429,16.3001,33536171.0],["2021-10-28",16.3001,16.3591,15.8482,16.0152,40217272.0],["2021-10-29",16.0152,16.0938,15.5239,16.0447,38185825.0],["2021-11-01",16.0447,16.8995,15.799,16.7423,50523507.0],["2021-11-02",16.7423,16.9879,15.7794,16.4377,85717478.0],["2021-11-03",16.4377,16.5556,15.9759,16.1527,38182225.0],["2021-11-04",16.1527,16.2117,15.8973,16.0054,25959459.0],["2021-11-05",16.0054,16.3689,15.9169,16.0545,26145987.0],["2021-11-08",16.0545,17.0665,16.05449104309082,16.644,51017865.0],["2021-11-09",16.644,17.2237,16.6047,16.7226,40514719.0],["2021-11-10",16.7226,18.0785,16.722612380981445,17.2827,89111139.0],["2021-11-11",17.2827,17.9901,17.282651901245117,17.8329,65465750.0],["2021-11-12",17.8329,18.1768,17.5283,17.5479,49812569.0],["2021-11-15",17.5479,17.8623,16.811,16.8209,50334500.0],["2021-11-16",16.8209,17.1353,16.644,16.811,37524677.0],["2021-11-17",16.811,16.811038970947266,16.2608,16.6047,38878015.0],["2021-11-18",16.6047,16.87,16.4082,16.6047,29200536.0],["2021-11-19",16.6047,16.8503,16.3886,16.7717,27166095.0],["2021-11-22",16.7717,16.771738052368164,16.2903,16.4672,40061996.0],["2021-11-23",16.4672,16.4966,16.025,16.3886,32698537.0],["2021-11-24",16.3886,16.477,16.1626,16.3198,26825562.0],["2021-11-25",16.3198,16.6047,16.2608,16.5458,34224879.0],["2021-11-26",16.5458,16.703,16.3591,16.6833,30241816.0],["2021-11-29",16.6833,16.68330955505371,16.192,16.3198,29567247.0],["2021-11-30",16.3198,16.4868,16.0152,16.4279,25322628.0],["2021-12-01",16.4279,16.427852630615234,15.8089,15.9955,46571276.0],["2021-12-02",15.9955,15.9955415725708,15.6025,15.6615,33689075.0],["2021-12-03",15.6615,15.8875,15.406,15.7794,25940421.0],["2021-12-06",15.7794,15.9071,15.7401,15.8482,19153516.0],["2021-12-07",15.8482,15.8776,15.632,15.7499,20438650.0],["2021-12-08",15.7499,16.0054,15.7106,15.9562,23118385.0],["2021-12-09",15.9562,16.0348,15.8383,16.0152,16634970.0],["2021-12-10",16.0152,16.01519203186035,15.7303,15.8285,19222192.0],["2021-12-13",15.8285,15.828512191772461,15.4453,15.7106,22023826.0],["2021-12-14",15.7106,15.7696,15.6222,15.691,10784556.0],["2021-12-15",15.691,15.7008,15.406,15.465,24969568.0],["2021-12-16",15.465,15.6615,15.4453,15.6124,15720790.0],["2021-12-17",15.6124,15.9268,15.612356185913086,15.7303,28176105.0],["2021-12-20",15.7303,15.73025894165039,15.1407,15.1702,32278829.0],["2021-12-21",15.1702,15.170217514038086,14.8853,15.0032,24719472.0],["2021-12-22",15.0032,15.1604,14.9541,15.1309,16261017.0],["2021-12-23",15.1309,15.2193,15.0425,15.0621,17411893.0],["2021-12-24",15.0621,15.1113,14.7576,15.013,19032395.0],["2021-12-27",15.013,15.1211,14.9148,14.9737,15458396.0],["2021-12-28",14.9737,15.1211,14.8656,15.1014,20307605.0],["2021-12-29",15.1014,15.101441383361816,14.8165,14.8558,19410853.0],["2021-12-30",14.8558,14.9049,14.76738166809082,14.7674,23473887.0],["2021-12-31",14.7674,14.8656,14.5905,14.6397,43119991.0],["2022-01-04",14.6397,14.7183,14.4235,14.6888,19202228.0],["2022-01-05",14.6888,15.1113,14.62,14.9246,35932325.0],["2022-01-06",14.9246,14.924586296081543,14.5414,14.6495,25708043.0],["2022-01-07",14.6495,14.6593,14.5316,14.5414,17809332.0],["2022-01-10",14.5414,14.6593,14.4628,14.62,14897721.0],["2022-01-11",14.62,14.895110130310059,14.5414,14.8951,27487845.0],["2022-01-12",14.8951,15.072,14.8165,14.9639,24517204.0],["2022-01-13",14.9639,15.239,14.963886260986328,15.0032,28394704.0],["2022-01-14",15.0032,15.003189086914062,14.679,14.8558,15464570.0],["2022-01-17",14.8558,14.855809211730957,14.6495,14.7379,14168955.0],["2022-01-18",14.7379,15.1113,14.737905502319336,14.8656,18815744.0],["2022-01-19",14.8656,14.86563491821289,14.6888,14.8067,10979569.0],["2022-01-20",14.8067,15.3864,14.806683540344238,15.0818,42589153.0],["2022-01-21",15.0818,15.2292,14.846,15.1702,25379715.0],["2022-01-24",15.1702,15.170217514038086,14.9835,15.0523,14058527.0],["2022-01-25",15.0523,15.6025,15.052313804626465,15.4453,60917022.0],["2022-01-26",15.4453,15.44532585144043,14.8165,15.0425,38305077.0],["2022-01-27",15.0425,15.042490005493164,13.7456,13.9715,49834460.0],["2022-01-28",13.9715,13.9814,13.2641,13.7947,37100622.0],["2022-02-07",13.7947,14.8362,13.79468059539795,14.3252,34435884.0],["2022-02-08",14.3252,14.5611,14.1975,14.394,14782431.0],["2022-02-09",14.394,15.2095,14.3547,14.8755,34946887.0],["2022-02-10",14.8755,15.0032,14.5512,14.7183,25152462.0],["2022-02-11",14.7183,14.8362,14.4923,14.5218,17851202.0],["2022-02-14",14.5218,15.2193,14.521750450134277,14.7576,48449256.0],["2022-02-15",14.7576,15.1506,14.7183,14.9737,33109137.0],["2022-02-16",14.9737,14.973712921142578,14.1877,14.6495,32438907.0],["2022-02-17",14.6495,15.1997,14.62,15.1407,59325075.0],["2022-02-18",15.1407,15.4257,14.787,14.9246,44807239.0],["2022-02-21",14.9246,15.1211,14.679,14.6888,29246259.0],["2022-02-22",14.6888,15.3274,14.688780784606934,15.2881,89489377.0],["2022-02-23",15.2881,15.288122177124023,14.7379,14.7969,51968020.0],["2022-02-24",14.7969,16.2117,14.796857833862305,15.8482,168455484.0],["2022-02-25",15.8482,15.848160743713379,14.846,15.4257,99935140.0],["2022-02-28",15.4257,15.9759,15.239,15.5338,79939436.0],["2022-03-01",15.5338,15.533753395080566,14.9835,15.3176,47434375.0],["2022-03-02",15.3176,15.7106,15.2488,15.3667,38692951.0],["2022-03-03",15.3667,15.5829,15.1309,15.4552,43172955.0],["2022-03-04",15.4552,15.8875,15.4257,15.4945,59603226.0],["2022-03-07",15.4945,17.0468,15.494452476501465,16.644,171360940.0],["2022-03-08",16.644,17.1058,16.2706,16.9289,118931242.0],["2022-03-09",16.9289,18.1178,16.92894172668457,17.4595,133185604.0],["2022-03-10",17.4595,17.45950698852539,16.0152,17.0174,110753430.0],["2022-03-11",17.0174,17.489,16.7619,17.0763,74104361.0],["2022-03-14",17.0763,18.0588,16.5851,17.5283,93628288.0],["2022-03-15",17.5283,17.528282165527344,15.7794,15.7892,93423825.0],["2022-03-16",15.7892,15.8973,14.9835,15.7696,67383190.0],["2022-03-17",15.7696,16.7521,15.769559860229492,16.4966,57033384.0],["2022-03-18",16.4966,17.3711,16.496631622314453,17.0174,54363281.0],["2022-03-21",17.0174,17.3711,16.7324,17.2827,50026860.0],["2022-03-22",17.2827,18.108,17.1647,17.5283,64005770.0],["2022-03-23",17.5283,17.528282165527344,17.037,17.3809,36653830.0],["2022-03-24",17.3809,18.4715,17.380905151367188,18.3831,96188993.0],["2022-03-25",18.3831,19.5425,18.383079528808594,18.9136,68296543.0],["2022-03-28",18.9136,19.7586,18.3536,18.4715,90513138.0],["2022-03-29",18.4715,18.727,18.0588,18.3241,60402705.0],["2022-03-30",18.3241,18.324129104614258,17.5578,17.7739,61974774.0],["2022-03-31",17.7739,18.1374,17.489,17.8132,39057710.0],["2022-04-01",17.8132,18.3733,17.7641,18.2554,33395389.0],["2022-04-06",18.2554,18.5599,17.6855,18.3536,35376707.0],["2022-04-07",18.3536,18.8449,18.1276,18.6582,34442852.0],["2022-04-08",18.6582,20.525,18.65818977355957,20.525,90285678.0],["2022-04-11",20.525,21.763,20.4366,21.3503,76163178.0],["2022-04-12",21.3503,21.350313186645508,20.3874,20.7608,62818472.0],["2022-04-13",20.7608,21.5468,20.76079750061035,21.2226,59562597.0],["2022-04-14",21.2226,22.156,20.8885,21.1243,59654741.0],["2022-04-15",21.1243,21.478,19.9453,20.3285,61329591.0],["2022-04-18",20.3285,21.3012,20.3284854888916,21.0752,44868945.0],["2022-04-19",21.0752,21.1735,20.1909,21.1735,48427511.0],["2022-04-20",21.1735,21.1734561920166,19.6997,19.9256,55694099.0],["2022-04-21",19.9256,20.1222,18.5501,18.6975,45932379.0],["2022-04-22",18.6975,19.4639,17.882,19.2575,48545522.0],["2022-04-25",19.2575,19.257532119750977,17.4104,17.4202,70285777.0],["2022-04-26",17.4202,17.8034,16.6047,16.8012,46352723.0],["2022-04-27",16.8012,17.3514,16.2215,17.3121,36320998.0],["2022-04-28",17.3121,17.3121280670166,16.0643,16.3984,47246904.0],["2022-04-29",16.3984,18.0392,16.398378372192383,18.0392,59695257.0],["2022-05-05",18.0392,18.03919792175293,16.7521,16.9486,92193041.0],["2022-05-06",16.9486,16.948593139648438,15.6713,15.8973,85191747.0],["2022-05-09",15.8973,15.89728832244873,15.2292,15.632,53180647.0],["2022-05-10",15.632,15.63200569152832,14.8853,15.1309,82783029.0],["2022-05-11",15.1309,15.5534,14.6495,15.4158,94730089.0],["2022-05-12",15.4158,15.5927,15.0327,15.2095,51291962.0],["2022-05-13",15.2095,15.3372,14.9639,15.2292,44043666.0],["2022-05-16",15.2292,15.2979,14.8067,14.9344,46662071.0],["2022-05-17",14.9344,15.18,14.8853,14.9934,38712746.0],["2022-05-18",14.9934,14.993363380432129,14.7379,14.7674,37887233.0],["2022-05-19",14.7674,14.8853,14.4824,14.8755,34334406.0],["2022-05-20",14.8755,15.5239,14.875460624694824,15.3667,63368625.0],["2022-05-23",15.3667,16.1331,15.18,15.858,69631684.0],["2022-05-24",15.858,16.0938,15.3274,15.3372,60866790.0],["2022-05-25",15.3372,16.3886,15.337246894836426,16.1626,95659289.0],["2022-05-26",16.1626,16.16257095336914,15.6418,15.9464,59374339.0],["2022-05-27",15.9464,16.2903,15.7008,16.0545,57013271.0],["2022-05-30",16.0545,16.1331,15.799,16.084,36691574.0],["2022-05-31",16.084,16.083969116210938,15.465,15.6418,69651977.0],["2022-06-01",15.6418,15.641831398010254,15.0327,15.18,66109542.0],["2022-06-02",15.18,15.3176,14.9541,15.1506,52305756.0],["2022-06-06",15.1506,15.3078,14.9344,15.2979,67655991.0],["2022-06-07",15.2979,15.29794692993164,14.9737,15.2095,40127496.0],["2022-06-08",15.2095,15.2685,14.9737,15.239,37735978.0],["2022-06-09",15.239,15.7401,14.9541,15.6517,91626415.0],["2022-06-10",15.6517,15.651657104492188,15.18,15.3667,66976879.0],["2022-06-13",15.3667,16.5654,15.36672306060791,16.4966,136631483.0],["2022-06-14",16.4966,16.496631622314453,15.5534,16.0152,88816839.0],["2022-06-15",16.0152,16.477,15.6713,16.2117,81586853.0],["2022-06-16",16.2117,16.4573,15.9661,16.1429,64899687.0],["2022-06-17",16.1429,17.1451,16.142921447753906,16.7128,102568431.0],["2022-06-20",16.7128,16.712787628173828,15.9464,16.2019,86776159.0],["2022-06-21",16.2019,16.201871871948242,15.6418,15.8776,50939940.0],["2022-06-22",15.8776,15.877635955810547,15.5632,15.6811,37559057.0],["2022-06-23",15.6811,16.0938,15.6811,15.9661,44194719.0],["2022-06-24",15.9661,15.966065406799316,15.6222,15.7499,45544970.0],["2022-06-27",15.7499,16.4573,15.749909400939941,16.1626,74811458.0],["2022-06-28",16.1626,16.16257095336914,15.8089,16.0643,40399972.0],["2022-06-29",16.0643,16.06431770324707,15.632,15.6615,47185869.0],["2022-06-30",15.6615,15.7597,15.5534,15.6713,28377195.0],["2022-07-01",15.6713,15.671306610107422,15.2979,15.4453,31571728.0],["2022-07-04",15.4453,15.8482,15.44532585144043,15.6713,29013094.0],["2022-07-05",15.6713,15.7696,15.4453,15.5436,29132013.0],["2022-07-06",15.5436,15.5435791015625,14.9934,15.3372,36630561.0],["2022-07-07",15.3372,15.3471,15.1014,15.2979,24634682.0],["2022-07-08",15.2979,15.6124,15.2095,15.239,28899476.0],["2022-07-11",15.239,15.239,14.7379,14.8165,45308823.0],["2022-07-12",14.8165,15.1113,14.6495,14.9639,30797438.0],["2022-07-13",14.9639,15.2488,14.8951,15.2095,24880270.0],["2022-07-14",15.2095,15.4552,15.1211,15.3471,29868543.0],["2022-07-15",15.3471,15.4257,15.0818,15.18,24136593.0],["2022-07-18",15.18,15.4945,15.18004322052002,15.3864,22952558.0],["2022-07-19",15.3864,15.7008,15.239,15.465,29712518.0],["2022-07-20",15.465,15.6615,15.46497631072998,15.5829,22944533.0],["2022-07-21",15.5829,15.8973,15.4158,15.6418,33592995.0],["2022-07-22",15.6418,15.9857,15.641831398010254,15.7303,31713859.0],["2022-07-25",15.7303,16.4573,15.73025894165039,16.3591,75330807.0],["2022-07-26",16.3591,16.9977,16.2215,16.7128,69298234.0],["2022-07-27",16.7128,17.322,16.6047,16.9977,55518489.0],["2022-07-28",16.9977,17.9999,16.997718811035156,17.4104,65206619.0],["2022-07-29",17.4104,18.1374,17.41037940979004,17.9409,69048655.0],["2022-08-01",17.9409,18.1276,17.2925,17.3514,48588266.0],["2022-08-02",17.3514,17.9802,17.0763,17.3416,67220185.0],["2022-08-03",17.3416,17.7837,16.9289,17.2925,43196665.0],["2022-08-04",17.2925,17.6462,17.1451,17.5479,38111218.0],["2022-08-05",17.5479,19.0709,17.547935485839844,18.9235,83245636.0],["2022-08-08",18.9235,19.1102,18.2259,18.8743,57875549.0],["2022-08-09",18.8743,19.4344,18.5206,18.7564,31380166.0],["2022-08-10",18.7564,20.6331,18.756441116333008,20.6232,123799633.0],["2022-08-11",20.6232,21.2521,19.4049,19.5719,123018811.0],["2022-08-12",19.5719,21.4584,19.5621,21.1243,83945796.0],["2022-08-15",21.1243,21.8612,20.9377,21.5173,60179434.0],["2022-08-16",21.5173,21.6058,20.9966,21.144,35799091.0],["2022-08-17",21.144,21.4682,20.1615,20.8984,49979064.0],["2022-08-18",20.8984,20.898351669311523,20.0436,20.1713,43947447.0],["2022-08-19",20.1713,20.2401,19.5719,19.6898,37019270.0],["2022-08-22",19.6898,20.4366,19.4344,20.3187,40635930.0],["2022-08-23",20.3187,20.4366,19.3754,19.6505,41390179.0],["2022-08-24",19.6505,20.2008,19.6505,19.739,41662920.0],["2022-08-25",19.739,20.918,19.738969802856445,20.692,53518750.0],["2022-08-26",20.692,20.977,20.4267,20.4955,36040732.0],["2022-08-29",20.4955,20.495515823364258,19.6702,20.1418,35188799.0],["2022-08-30",20.1418,20.4955,19.847,20.0239,19217903.0],["2022-08-31",20.0239,20.2302,19.0414,19.1396,37175620.0],["2022-09-01",19.1396,19.346,18.7663,19.0807,27469575.0],["2022-09-02",19.0807,19.1298,18.7663,18.9628,18244683.0],["2022-09-05",18.9628,19.847,18.962772369384766,19.6309,24611782.0],["2022-09-06",19.6309,20.7117,19.630889892578125,20.6331,28177231.0],["2022-09-07",20.6331,20.633068084716797,20.1025,20.3776,19287864.0],["2022-09-08",20.3776,21.2815,20.2892,20.8885,38971324.0],["2022-09-09",20.8885,21.4387,20.6822,21.1243,29520761.0],["2022-09-13",21.1243,22.8929,21.124332427978516,22.3525,53343787.0],["2022-09-14",22.3525,22.35249137878418,21.6352,22.0872,33375831.0],["2022-09-15",22.0872,22.3525,20.8492,21.2717,41357535.0],["2022-09-16",21.2717,21.271711349487305,20.4366,20.7215,30915130.0],["2022-09-19",20.7215,20.8787,20.1418,20.4169,23916732.0],["2022-09-20",20.4169,21.1735,20.2204,20.8787,25186672.0],["2022-09-21",20.8787,21.5959,20.3383,21.4191,36033037.0],["2022-09-22",21.4191,21.8023,20.7117,21.2226,43768703.0],["2022-09-23",21.2226,21.8121,20.9278,21.1636,25413919.0],["2022-09-26",21.1636,21.163633346557617,19.9355,20.0239,49235259.0],["2022-09-27",20.0239,20.2008,19.4442,19.9551,34213735.0],["2022-09-28",19.9551,20.1418,19.2575,19.3263,23367297.0],["2022-09-29",19.3263,20.7706,19.32630729675293,19.8176,34183793.0],["2022-09-30",19.8176,20.3383,19.5621,19.9256,25317728.0],["2022-10-10",19.9256,20.4169,19.6604,19.7881,39956881.0],["2022-10-11",19.7881,20.0239,19.3361,19.8372,20570379.0],["2022-10-12",19.8372,20.7313,19.7095,20.6331,33592051.0],["2022-10-13",20.6331,20.633068084716797,19.6702,19.7488,28262767.0],["2022-10-14",19.7488,20.1418,19.5621,19.9355,24820062.0],["2022-10-17",19.9355,19.935476303100586,19.513,19.6505,20170457.0],["2022-10-18",19.6505,19.650543212890625,18.7368,19.061,57861879.0],["2022-10-19",19.061,19.0708,17.9508,18.0981,54410690.0],["2022-10-20",18.0981,18.3634,17.5283,17.9508,35197779.0],["2022-10-21",17.9508,17.95077133178711,17.3711,17.4202,33446670.0],["2022-10-24",17.4202,18.7073,17.420204162597656,18.5108,54040207.0],["2022-10-25",18.5108,18.8449,17.882,18.0883,45792858.0],["2022-10-26",18.0883,18.4027,17.5971,18.1866,43822088.0],["2022-10-27",18.1866,19.1593,18.18657684326172,18.9824,57411693.0],["2022-10-28",18.9824,20.6036,18.7073,20.073,78697806.0],["2022-10-31",20.073,20.073028564453125,18.0687,18.4912,107527118.0],["2022-11-01",18.4912,19.2674,18.1473,19.0414,53470178.0],["2022-11-02",19.0414,20.0043,19.0021,19.5523,42073808.0],["2022-11-03",19.5523,19.5818,18.7368,19.0217,39352680.0],["2022-11-04",19.0217,19.1495,18.6189,19.1102,35992865.0],["2022-11-07",19.1102,20.0436,19.110153198242188,19.9256,51733811.0],["2022-11-08",19.9256,20.525,19.513,19.6604,38070824.0],["2022-11-09",19.6604,21.2914,19.660367965698242,19.7488,89300001.0],["2022-11-10",19.7488,20.3088,19.2674,19.9944,63346838.0],["2022-11-11",19.9944,21.8023,19.994426727294922,20.8099,86485272.0],["2022-11-14",20.8099,20.8492,19.8962,20.1516,44915625.0],["2022-11-15",20.1516,20.151628494262695,19.3558,19.68,50137925.0],["2022-11-16",19.68,19.847,19.2477,19.5523,60703255.0],["2022-11-17",19.5523,19.552288055419922,18.6189,18.8449,48545511.0],["2022-11-18",18.8449,18.8547,18.5796,18.7859,26885455.0],["2022-11-21",18.7859,19.1593,18.3733,19.1396,28156835.0],["2022-11-22",19.1396,19.1593,18.8743,18.9628,17814493.0],["2022-11-23",18.9628,19.2772,18.668,18.835,22205954.0],["2022-11-24",18.835,20.1123,18.83504295349121,19.8863,51707576.0],["2022-11-25",19.8863,21.0556,19.6604,20.4464,55695494.0],["2022-11-28",20.4464,20.9278,19.8667,19.9944,36357556.0],["2022-11-29",19.9944,19.994426727294922,19.5032,19.6407,38786857.0],["2022-11-30",19.6407,19.640716552734375,19.0905,19.3656,29939461.0],["2022-12-01",19.3656,19.925649642944336,19.36560821533203,19.9256,39494478.0],["2022-12-02",19.9256,20.6134,18.9628,19.2182,69991826.0],["2022-12-05",19.2182,19.3361,18.8842,19.061,48979034.0],["2022-12-06",19.061,19.061023712158203,18.5599,18.7957,37100863.0],["2022-12-07",18.7957,18.8547,18.5599,18.835,27663119.0],["2022-12-08",18.835,19.0119,18.6287,18.8252,21901899.0],["2022-12-09",18.8252,18.9824,18.275,18.2848,48737333.0],["2022-12-12",18.2848,18.4322,17.6953,17.7641,39701510.0],["2022-12-13",17.7641,18.4617,17.6855,18.442,33241436.0],["2022-12-14",18.442,18.8449,18.2848,18.4322,26063273.0],["2022-12-15",18.4322,18.432209014892578,17.8132,17.9901,28895182.0],["2022-12-16",17.9901,18.1178,17.7248,18.0588,15911599.0],["2022-12-19",18.0588,18.2161,17.8722,17.9508,13352066.0],["2022-12-20",17.9508,18.0195,17.6855,18.0097,15234778.0],["2022-12-21",18.0097,18.6385,18.009721755981445,18.2652,25923384.0],["2022-12-22",18.2652,18.4322,18.0097,18.3143,16715807.0],["2022-12-23",18.3143,18.31430435180664,17.7346,17.8329,16659929.0],["2022-12-26",17.8329,18.0294,17.6167,17.9901,12930053.0],["2022-12-27",17.9901,18.108,17.9115,17.9606,12086989.0],["2022-12-28",17.9606,18.2259,17.8623,17.9409,16855049.0],["2022-12-29",17.9409,17.94094467163086,17.6658,17.6953,13514723.0],["2022-12-30",17.6953,17.9802,17.6953125,17.7346,15243327.0],["2023-01-03",17.7346,18.5992,17.6855,18.4715,41986583.0],["2023-01-04",18.4715,19.0217,18.334,18.9333,41811154.0],["2023-01-05",18.9333,19.4049,18.6975,18.7859,44112024.0],["2023-01-06",18.7859,18.785917282104492,18.3536,18.4224,22327119.0],["2023-01-09",18.4224,19.6014,18.42238426208496,19.4737,68220603.0],["2023-01-10",19.4737,19.4933,19.061,19.4147,26963659.0],["2023-01-11",19.4147,19.8176,19.1003,19.1495,26816156.0],["2023-01-12",19.1495,19.3165,19.0217,19.0316,16743471.0],["2023-01-13",19.0316,19.5523,18.9038,18.9431,25963669.0],["2023-01-16",18.9431,19.4147,18.94312286376953,19.0905,27553792.0],["2023-01-17",19.0905,19.09050178527832,18.6484,18.7957,23097750.0],["2023-01-18",18.7957,19.2084,18.668,19.0708,21205955.0],["2023-01-19",19.0708,19.1495,18.7663,19.0119,21013681.0],["2023-01-20",19.0119,20.1713,19.011898040771484,19.9453,46662608.0],["2023-01-30",19.9453,19.94529914855957,19.454,19.6997,34583837.0],["2023-01-31",19.6997,19.8962,19.4639,19.5523,22118003.0],["2023-02-01",19.5523,19.9846,19.552288055419922,19.847,36644387.0],["2023-02-02",19.847,20.692,19.847047805786133,20.4366,50180431.0],["2023-02-03",20.4366,20.436561584472656,19.5032,19.8274,32377015.0],["2023-02-06",19.8274,19.8273983001709,18.3438,18.8645,58980887.0],["2023-02-07",18.8645,19.1102,18.7859,19.0905,26529748.0],["2023-02-08",19.0905,19.1986,18.8743,18.9038,18746454.0],["2023-02-09",18.9038,19.1003,18.5796,19.0708,18071321.0],["2023-02-10",19.0708,19.07084846496582,18.5992,18.7564,27894066.0],["2023-02-13",18.7564,18.7957,18.5698,18.727,22073520.0],["2023-02-14",18.727,18.8842,18.668,18.8645,23467248.0],["2023-02-15",18.8645,18.8743,18.3733,18.5108,37721101.0],["2023-02-16",18.5108,18.5206,18.1767,18.2848,26279170.0],["2023-02-17",18.2848,18.3733,18.1866,18.2357,14820404.0],["2023-02-20",18.2357,18.3536,18.0785,18.334,23468489.0],["2023-02-21",18.334,18.5108,18.2062,18.442,23221511.0],["2023-02-22",18.442,18.8056,18.2357,18.5894,27182024.0],["2023-02-23",18.5894,18.668014526367188,18.3536,18.668,16521148.0],["2023-02-24",18.668,18.668014526367188,18.4322,18.4519,12002212.0],["2023-02-27",18.4519,18.4617,18.1473,18.1964,16287769.0],["2023-02-28",18.1964,18.3045,18.0883,18.1964,13413752.0],["2023-03-01",18.1964,18.402732849121094,18.1866,18.4027,18741931.0],["2023-03-02",18.4027,18.402732849121094,18.1768,18.2554,12831008.0],["2023-03-03",18.2554,18.3831,18.2259,18.3143,12600657.0],["2023-03-06",18.3143,18.8645,18.31430435180664,18.7761,39342851.0],["2023-03-07",18.7761,19.2182,18.5894,18.8547,45563000.0],["2023-03-08",18.8547,18.85469627380371,18.1768,18.3634,28488899.0],["2023-03-09",18.3634,18.4126,18.2357,18.3143,12270360.0],["2023-03-10",18.3143,18.6385,18.31430435180664,18.501,29040564.0],["2023-03-13",18.501,19.4147,18.50098419189453,19.1102,60071363.0],["2023-03-14",19.1102,19.9748,19.0905,19.2281,74683584.0],["2023-03-15",19.2281,19.2379,18.9038,19.0119,35579930.0],["2023-03-16",19.0119,19.3558,18.9235,19.1102,48783983.0],["2023-03-17",19.1102,19.1593,18.7663,19.1396,31282886.0],["2023-03-20",19.1396,21.0556,19.13962745666504,21.0261,99347770.0],["2023-03-21",21.0261,21.026079177856445,20.2204,20.3285,57985161.0],["2023-03-22",20.3285,20.3284854888916,19.6997,20.2302,39144442.0],["2023-03-23",20.2302,20.6331,20.0436,20.4857,45116832.0],["2023-03-24",20.4857,20.7608,19.8765,19.9748,42420469.0],["2023-03-27",19.9748,19.974775314331055,19.454,19.6112,28299192.0],["2023-03-28",19.6112,19.6604,19.2674,19.3165,19290760.0],["2023-03-29",19.3165,19.513,19.0217,19.1396,20884731.0],["2023-03-30",19.1396,19.13962745666504,18.6778,18.9235,25720619.0],["2023-03-31",18.9235,18.923471450805664,17.6462,17.8329,129329679.0],["2023-04-03",17.8329,17.832866668701172,17.2925,17.6855,46732942.0],["2023-04-04",17.6855,18.275,17.685487747192383,18.1473,51821415.0],["2023-04-06",18.1473,18.7171,18.147274017333984,18.4224,61448424.0],["2023-04-07",18.4224,18.42238426208496,17.823,17.882,48760551.0],["2023-04-10",17.882,17.881994247436523,17.5381,17.7444,37582834.0],["2023-04-11",17.7444,18.275,17.5578,18.2062,46904540.0],["2023-04-12",18.2062,18.8645,18.1571,18.6091,60806461.0],["2023-04-13",18.6091,18.8252,18.0883,18.2357,37024651.0],["2023-04-14",18.2357,18.6975,18.235702514648438,18.334,42258176.0],["2023-04-17",18.334,18.333955764770508,17.7837,18.0294,37083391.0],["2023-04-18",18.0294,18.1276,17.8034,17.8623,31296090.0],["2023-04-19",17.8623,17.9606,17.7051,17.7739,24390522.0],["2023-04-20",17.7739,17.8623,17.4792,17.5578,30663641.0],["2023-04-21",17.5578,17.715,17.2728,17.3318,25202651.0],["2023-04-24",17.3318,17.3416,15.8875,16.1527,63718197.0],["2023-04-25",16.1527,16.4966,15.5829,15.9464,39756057.0],["2023-04-26",15.9464,16.1527,15.691,16.0643,17624777.0],["2023-04-27",16.0643,16.3493,15.8482,16.2412,19417308.0],["2023-04-28",16.2412,16.3099,15.9857,16.2805,18838003.0],["2023-05-04",16.2805,17.0567,16.280471801757812,16.703,44363506.0],["2023-05-05",16.703,16.9289,16.4475,16.5359,17643938.0],["2023-05-08",16.5359,16.6342,16.2608,16.4377,21114494.0],["2023-05-09",16.4377,16.4966,16.0152,16.0447,25119982.0],["2023-05-10",16.0447,16.3394,16.0348,16.084,16816019.0],["2023-05-11",16.084,16.1429,15.8187,15.9464,16919046.0],["2023-05-12",15.9464,16.025,15.6713,15.858,13275393.0],["2023-05-15",15.858,16.1822,15.8089,16.1331,15233111.0],["2023-05-16",16.1331,16.1429,15.8187,15.8875,15687109.0],["2023-05-17",15.8875,15.9464,15.6517,15.8875,11363819.0],["2023-05-18",15.8875,15.9661,15.799,15.8187,14746845.0],["2023-05-19",15.8187,15.9169,15.4748,15.8776,16757392.0],["2023-05-22",15.8776,16.0348,15.877635955810547,15.9955,11270258.0],["2023-05-23",15.9955,15.9955415725708,15.8383,15.8776,9528469.0],["2023-05-24",15.8776,16.1233,15.8285,16.0545,13716480.0],["2023-05-25",16.0545,16.05449104309082,15.5338,15.6025,20173109.0],["2023-05-26",15.6025,15.7696,15.4257,15.6517,12549400.0],["2023-05-29",15.6517,15.7499,15.4748,15.5239,12703669.0],["2023-05-30",15.5239,15.6025,15.0818,15.3176,20054195.0],["2023-05-31",15.3176,15.749909400939941,15.317597389221191,15.7499,22568831.0],["2023-06-01",15.7499,15.7892,15.5534,15.5829,13948700.0],["2023-06-02",15.5829,16.1134,15.582880020141602,15.9955,21762999.0],["2023-06-05",15.9955,15.9955415725708,15.5829,15.6025,16592171.0],["2023-06-06",15.6025,15.8089,15.3372,15.4355,14482933.0],["2023-06-07",15.4355,15.5436,15.3765,15.4355,7850642.0],["2023-06-08",15.4355,15.435500144958496,15.1309,15.1506,15814894.0],["2023-06-09",15.1506,15.5043,15.1113,15.465,22419211.0],["2023-06-12",15.465,15.46497631072998,15.0523,15.2292,16003256.0],["2023-06-13",15.2292,15.2586,15.1211,15.2095,9853504.0],["2023-06-14",15.2095,15.209518432617188,14.7183,14.7379,34808173.0],["2023-06-15",14.7379,14.737905502319336,13.7063,14.1386,65004777.0],["2023-06-16",14.1386,14.2859,14.0698,14.168,26492180.0],["2023-06-19",14.168,14.1975,13.9224,13.9814,19863582.0],["2023-06-20",13.9814,14.0993,13.8045,13.9519,17906912.0],["2023-06-21",13.9519,13.9519,13.4803,13.5097,29353066.0],["2023-06-26",13.5097,13.6866,13.1659,13.2346,34255855.0],["2023-06-27",13.2346,13.3525,13.1266,13.2641,30760925.0],["2023-06-28",13.2641,13.3525,12.9497,13.2543,25478254.0],["2023-06-29",13.2543,13.3132,13.1266,13.1659,21693736.0],["2023-06-30",13.1659,13.3034,13.0971,13.2248,21962066.0],["2023-07-03",13.2248,13.5589,13.224814414978027,13.4017,39902856.0],["2023-07-04",13.4017,13.4213,13.0774,13.1364,40265898.0],["2023-07-05",13.1364,13.2346,12.9988,13.048,35241265.0],["2023-07-06",13.048,13.1659,12.7925,12.9497,25660403.0],["2023-07-07",12.9497,12.9988,12.6549,12.8613,31036558.0],["2023-07-10",12.8613,13.156,12.861279487609863,13.1167,26874100.0],["2023-07-11",13.1167,13.391844749450684,13.048,13.3918,37836491.0],["2023-07-12",13.3918,13.5392,13.3132,13.3329,32390186.0],["2023-07-13",13.3329,13.8438,13.332892417907715,13.6768,44265773.0],["2023-07-14",13.6768,14.0207,13.6571,13.775,32126333.0],["2023-07-17",13.775,14.679,13.775030136108398,14.5709,83180205.0],["2023-07-18",14.5709,14.6691,14.2958,14.5512,38670398.0],["2023-07-19",14.5512,15.0916,14.5414,14.7772,54698469.0],["2023-07-20",14.7772,14.9639,14.5316,14.5709,48504320.0],["2023-07-21",14.5709,14.679,14.3744,14.5316,27744083.0],["2023-07-24",14.5316,14.7281,14.3449,14.4235,20669754.0],["2023-07-25",14.4235,14.5512,14.2761,14.2958,26906499.0],["2023-07-26",14.2958,14.5807,14.2073,14.5021,24180773.0],["2023-07-27",14.5021,14.7183,14.3842,14.4726,22223031.0],["2023-07-28",14.4726,14.472623825073242,14.001,14.3842,22816102.0],["2023-07-31",14.3842,14.6691,14.384196281433105,14.5414,20924599.0],["2023-08-01",14.5414,14.8656,14.541399955749512,14.7183,27957193.0],["2023-08-02",14.7183,14.7674,14.5414,14.7477,18087193.0],["2023-08-03",14.7477,14.747732162475586,14.4923,14.62,15537802.0],["2023-08-04",14.62,14.8362,14.5807,14.7674,18013799.0],["2023-08-07",14.7674,15.1113,14.7379,14.9737,34823650.0],["2023-08-08",14.9737,15.3176,14.7477,15.2292,36453315.0],["2023-08-09",15.2292,15.4748,15.072,15.3471,43838811.0],["2023-08-10",15.3471,15.347073554992676,15.0818,15.2193,21481626.0],["2023-08-11",15.2193,15.2881,14.7674,14.787,27626081.0],["2023-08-14",14.787,15.1407,14.7183,14.9442,28060326.0],["2023-08-15",14.9442,14.9541,14.4431,14.62,23968229.0],["2023-08-16",14.62,14.9344,14.4726,14.6691,20483650.0],["2023-08-17",14.6691,14.8656,14.2958,14.8263,17177254.0],["2023-08-18",14.8263,14.826333045959473,14.4333,14.4628,14009423.0],["2023-08-21",14.4628,14.6495,14.3645,14.4824,12565700.0],["2023-08-22",14.4824,14.8951,14.48244857788086,14.846,26751423.0],["2023-08-23",14.846,14.846,14.5709,14.62,17407300.0],["2023-08-24",14.62,15.4748,14.620002746582031,15.1506,48820625.0],["2023-08-25",15.1506,15.150568008422852,14.7477,14.8165,24307454.0],["2023-08-28",14.8165,15.3864,14.4235,14.8558,41874032.0],["2023-08-29",14.8558,15.0621,14.7183,15.0523,25820884.0],["2023-08-30",15.0523,15.4453,15.0032,15.1113,28406489.0],["2023-08-31",15.1113,15.4355,14.8263,14.8656,38739762.0],["2023-09-01",14.8656,14.9344,14.6888,14.8951,19273446.0],["2023-09-04",14.8951,15.1309,14.7674,14.9934,23513515.0],["2023-09-05",14.9934,14.993363380432129,14.7576,14.8755,14669221.0],["2023-09-06",14.8755,14.875460624694824,14.4431,14.5021,25597709.0],["2023-09-07",14.5021,14.502099990844727,14.0993,14.3056,21751686.0],["2023-09-08",14.3056,14.6495,14.305594444274902,14.6102,18061428.0],["2023-09-11",14.6102,15.0228,14.5414,14.9148,28202021.0],["2023-09-12",14.9148,14.9835,14.6593,14.6691,15888900.0],["2023-09-13",14.6691,14.8067,14.5414,14.7576,16237486.0],["2023-09-14",14.7576,15.3078,14.7183,15.1702,52732707.0],["2023-09-15",15.1702,15.7008,15.0425,15.2586,45371586.0],["2023-09-18",15.2586,15.258646011352539,14.9835,15.0327,26550404.0],["2023-09-19",15.0327,15.4748,15.032665252685547,15.2685,32920668.0],["2023-09-20",15.2685,15.2979,15.013,15.1113,17749321.0],["2023-09-21",15.1113,15.11126708984375,14.6986,14.7674,28076061.0],["2023-09-22",14.7674,14.76738166809082,14.3449,14.6593,32415173.0],["2023-09-25",14.6593,14.9639,14.5512,14.7576,19845395.0],["2023-09-26",14.7576,14.75755786895752,14.5414,14.5807,14278939.0],["2023-09-27",14.5807,14.58070182800293,14.3645,14.4137,14976279.0],["2023-09-28",14.4137,14.41367244720459,14.1484,14.2859,18467427.0],["2023-10-09",14.2859,14.285943031311035,13.7063,14.1582,21761674.0],["2023-10-10",14.1582,14.6495,14.158215522766113,14.4431,26062806.0],["2023-10-11",14.4431,14.5218,13.9814,14.0698,26421440.0],["2023-10-12",14.0698,14.227,14.06,14.1975,13258779.0],["2023-10-13",14.1975,14.197515487670898,13.9028,14.0993,13529868.0],["2023-10-16",14.0993,14.8853,14.099264144897461,14.5512,54110027.0],["2023-10-17",14.5512,14.551226615905762,14.1779,14.4137,22109920.0],["2023-10-18",14.4137,14.5611,14.2958,14.3351,17171553.0],["2023-10-19",14.3351,14.5218,14.1287,14.1582,21909884.0],["2023-10-20",14.1582,14.6397,14.1582,14.2958,31577432.0],["2023-10-23",14.2958,14.295769691467285,13.9421,14.0501,16205909.0],["2023-10-24",14.0501,14.1386,13.8045,14.0894,19780816.0],["2023-10-25",14.0894,14.1779,13.9715,14.06,13657988.0],["2023-10-26",14.06,14.2958,14.001,14.2663,17489888.0],["2023-10-27",14.2663,14.4235,14.1189,14.4235,19826795.0],["2023-10-30",14.4235,14.7379,14.423497200012207,14.4431,24561044.0],["2023-10-31",14.4431,14.5807,14.2565,14.5316,16283646.0],["2023-11-01",14.5316,14.531576156616211,14.2172,14.2958,13362208.0],["2023-11-02",14.2958,14.3645,14.168,14.168,10642373.0],["2023-11-03",14.168,14.2958,14.0993,14.2172,12350600.0],["2023-11-06",14.2172,14.4923,14.217167854309082,14.3842,23501967.0],["2023-11-07",14.3842,14.384196281433105,14.1287,14.168,20250434.0],["2023-11-08",14.168,14.16804027557373,13.8045,13.9028,27591681.0],["2023-11-09",13.9028,13.902758598327637,13.7357,13.7554,19072200.0],["2023-11-10",13.7554,13.7947,13.667,13.7849,9322387.0],["2023-11-13",13.7849,13.932234764099121,13.6768,13.9322,13741776.0],["2023-11-14",13.9322,13.932234764099121,13.7849,13.8438,11008092.0],["2023-11-15",13.8438,14.0207,13.843806266784668,13.9322,17491983.0],["2023-11-16",13.9322,13.932234764099121,13.7063,13.775,12441003.0],["2023-11-17",13.775,13.8929,13.775,13.8536,12609333.0],["2023-11-20",13.8536,13.853631973266602,13.6866,13.7161,20008602.0],["2023-11-21",13.7161,13.834,13.71607780456543,13.7357,18100430.0],["2023-11-22",13.7357,13.8242,13.5392,13.5392,22095425.0],["2023-11-23",13.5392,13.539222717285156,13.2346,13.3525,28405129.0],["2023-11-24",13.3525,13.3722,13.1266,13.2052,22741433.0],["2023-11-27",13.2052,13.5392,13.205163955688477,13.3918,20284334.0],["2023-11-28",13.3918,13.4999,13.2248,13.4704,14041525.0],["2023-11-29",13.4704,13.9322,13.470446586608887,13.7456,41508858.0],["2023-11-30",13.7456,13.8143,13.5785,13.667,17581897.0],["2023-12-01",13.667,13.8045,13.5883,13.7849,14190924.0],["2023-12-04",13.7849,14.8362,13.784854888916016,14.6102,83907713.0],["2023-12-05",14.6102,14.610177993774414,14.020662307739258,14.0207,29264948.0],["2023-12-06",14.0207,14.168,13.8438,14.1386,20178455.0],["2023-12-07",14.1386,14.138565063476562,13.8536,14.0501,15851381.0],["2023-12-08",14.0501,14.1484,13.9617,14.06,13400530.0],["2023-12-11",14.06,14.05996322631836,13.5097,13.9519,24913638.0],["2023-12-12",13.9519,13.9912,13.7357,13.9715,13109962.0],["2023-12-13",13.9715,14.0403,13.7554,13.775,13569061.0],["2023-12-14",13.775,14.3449,13.775030136108398,13.8831,24519095.0],["2023-12-15",13.8831,14.0993,13.7259,13.7652,16684340.0],["2023-12-18",13.7652,13.765204429626465,13.5196,13.5785,11429701.0],["2023-12-19",13.5785,13.6375,13.441,13.549,8718814.0],["2023-12-20",13.549,13.8929,13.54904842376709,13.7063,17487284.0],["2023-12-21",13.7063,13.706253051757812,13.3722,13.4999,16193972.0],["2023-12-22",13.4999,13.549,13.2936,13.382,17145278.0],["2023-12-25",13.382,13.4901,13.3132,13.4213,9787025.0],["2023-12-26",13.4213,13.6277,13.3624,13.5196,13901538.0],["2023-12-27",13.5196,13.549,13.4115,13.5196,11230769.0],["2023-12-28",13.5196,13.775,13.519573211669922,13.7161,20652212.0],["2023-12-29",13.7161,13.775,13.5589,13.7652,14584696.0],["2024-01-02",13.7652,14.5414,13.7259,14.2663,49931010.0],["2024-01-03",14.2663,14.5512,14.1484,14.2565,21653200.0],["2024-01-04",14.2565,14.4923,14.0501,14.4235,25544983.0],["2024-01-05",14.4235,14.6888,14.3252,14.4824,27721305.0],["2024-01-08",14.4824,14.5217,14.1582,14.1975,21625421.0],["2024-01-09",14.1975,14.2761,14.0108,14.1189,14439868.0],["2024-01-10",14.1189,14.2761,13.9617,14.0108,13395600.0],["2024-01-11",14.0108,14.0207,13.608,13.8536,20083639.0],["2024-01-12",13.8536,14.0207,13.7161,13.8929,14470306.0],["2024-01-15",13.8929,14.0796,13.7947,13.834,14065357.0],["2024-01-16",13.834,13.8733,13.4213,13.6964,18202261.0],["2024-01-17",13.6964,13.696427345275879,13.156,13.1659,21290942.0],["2024-01-18",13.1659,13.165863037109375,12.4781,12.9399,31541855.0],["2024-01-19",12.9399,13.0185,12.6943,12.8515,17105644.0],["2024-01-22",12.8515,12.8711,11.8395,11.9082,37436514.0],["2024-01-23",11.9082,12.1735,11.4661,12.0458,20971785.0],["2024-01-24",12.0458,12.1244,11.7412,12.1047,17615608.0],["2024-01-25",12.1047,12.2718,11.9967,12.2325,26936979.0],["2024-01-26",12.2325,12.2718,12.0654,12.1539,18363641.0],["2024-01-29",12.1539,12.4093,12.144,12.3209,27751375.0],["2024-01-30",12.3209,12.5567,12.036,12.1342,32146941.0],["2024-01-31",12.1342,12.144,11.751,11.7903,20703707.0],["2024-02-01",11.7903,12.1047,11.6724,11.8002,19733938.0],["2024-02-02",11.8002,12.0851,11.4464,11.7903,25074551.0],["2024-02-05",11.7903,11.790325164794922,11.0338,11.5545,31744611.0],["2024-02-06",11.5545,12.2128,11.3285,12.1637,28214793.0],["2024-02-07",12.1637,13.0676,12.16368579864502,13.048,46958042.0],["2024-02-08",13.048,13.6964,13.047959327697754,13.3034,41474512.0],["2024-02-19",13.3034,13.4017,12.822,12.9202,38835640.0],["2024-02-20",12.9202,12.9988,12.7434,12.9301,23834544.0],["2024-02-21",12.9301,13.1167,12.8023,12.8416,32289961.0],["2024-02-22",12.8416,12.9006,12.7434,12.8711,23542900.0],["2024-02-23",12.8711,12.871105194091797,12.6648,12.7925,29145998.0],["2024-02-26",12.7925,12.8711,12.6353,12.6648,27660334.0],["2024-02-27",12.6648,12.7925,12.5665,12.7827,26464262.0],["2024-02-28",12.7827,12.9694,12.5076,12.5174,40808967.0],["2024-02-29",12.5174,12.7041,12.4584,12.6943,30377689.0],["2024-03-01",12.6943,13.1069,12.694250106811523,13.0578,42531571.0],["2024-03-04",13.0578,13.6866,13.057785034179688,13.3918,49708442.0],["2024-03-05",13.3918,14.0108,13.391844749450684,13.6964,63629853.0],["2024-03-06",13.6964,14.1484,13.696427345275879,13.9912,52207013.0],["2024-03-07",13.9912,14.5611,13.991186141967773,14.2958,61560382.0],["2024-03-08",14.2958,14.2958,13.8831,14.1091,43228087.0],["2024-03-11",14.1091,14.5217,13.9322,14.1287,39920286.0],["2024-03-12",14.1287,14.128739356994629,13.7456,13.8438,35850378.0],["2024-03-13",13.8438,13.9224,13.5097,13.8438,32229858.0],["2024-03-14",13.8438,14.1582,13.8438,13.8831,30365504.0],["2024-03-15",13.8831,14.5905,13.7259,14.5218,49690683.0],["2024-03-18",14.5218,14.521750450134277,14.1189,14.3842,36255370.0],["2024-03-19",14.3842,14.6691,14.2663,14.3056,35985193.0],["2024-03-20",14.3056,14.3449,14.1484,14.2172,27629238.0],["2024-03-21",14.2172,14.7969,14.217167854309082,14.4431,39618214.0],["2024-03-22",14.4431,14.443148612976074,14.0108,14.0698,28696438.0],["2024-03-25",14.0698,14.4923,14.069787979125977,14.2958,33882630.0],["2024-03-26",14.2958,14.4137,14.0796,14.1975,23875153.0],["2024-03-27",14.1975,14.394,14.1287,14.1287,22159448.0],["2024-03-28",14.1287,14.6691,14.1189,14.6004,47839396.0],["2024-03-29",14.6004,16.06431770324707,14.60035228729248,16.0643,71215444.0],["2024-04-01",16.0643,17.1942,16.06431770324707,16.9781,145678577.0],["2024-04-02",16.9781,17.3023,16.8012,17.1353,90231050.0],["2024-04-03",17.1353,17.9311,17.135271072387695,17.8329,128232954.0],["2024-04-08",17.8329,19.1298,17.832866668701172,18.668,138820464.0],["2024-04-09",18.668,18.894,17.9606,18.5501,84960970.0],["2024-04-10",18.5501,19.1593,18.55010986328125,18.8743,87369747.0],["2024-04-11",18.8743,19.3951,18.3045,18.835,93182687.0],["2024-04-12",18.835,20.7215,18.83504295349121,20.6429,137709401.0],["2024-04-15",20.6429,20.642894744873047,19.061,19.8372,140926671.0],["2024-04-16",19.8372,20.0141,18.3438,18.5206,116003541.0],["2024-04-17",18.5206,19.1495,18.5206356048584,18.8645,68280058.0],["2024-04-18",18.8645,18.9922,18.3438,18.8154,65993090.0],["2024-04-19",18.8154,19.6997,18.7957,18.9726,105859950.0],["2024-04-22",18.9726,19.1102,17.882,17.9311,88205855.0],["2024-04-23",17.9311,17.93111801147461,17.3613,17.6364,72473789.0],["2024-04-24",17.6364,18.1768,17.636362075805664,18.0785,50460087.0],["2024-04-25",18.0785,18.4126,17.6855,18.0981,52269621.0],["2024-04-26",18.0981,18.9431,18.098148345947266,18.8056,71035617.0],["2024-04-29",18.8056,18.8056,17.9606,18.3634,67455022.0],["2024-04-30",18.3634,18.363431930541992,17.489,17.6069,76483111.0],["2024-05-06",17.6069,17.7346,17.0861,17.6855,83219045.0],["2024-05-07",17.6855,17.9704,17.5676,17.7543,55503947.0],["2024-05-08",17.7543,17.8623,17.1451,17.5872,58699946.0],["2024-05-09",17.5872,18.0097,17.3907,17.882,48018788.0],["2024-05-10",17.882,18.668,17.6658,18.1178,78314121.0],["2024-05-13",18.1178,18.117801666259766,17.5578,17.7444,44300591.0],["2024-05-14",17.7444,17.9016,17.3613,17.6265,46444332.0],["2024-05-15",17.6265,18.0883,17.5381,17.7739,47965292.0],["2024-05-16",17.7739,18.4224,17.60688591003418,17.6069,61547867.0],["2024-05-17",17.6069,17.6855,17.2532,17.6757,36222176.0],["2024-05-20",17.6757,19.0414,17.675661087036133,18.727,102799229.0],["2024-05-21",18.727,18.727,17.5676,17.5872,76401984.0],["2024-05-22",17.5872,17.7936,17.3809,17.489,33783733.0],["2024-05-23",17.489,17.488981246948242,16.5752,16.9191,42650971.0],["2024-05-24",16.9191,17.2728,16.6833,17.096,30123448.0],["2024-05-27",17.096,17.4497,16.9977,17.1844,27812900.0],["2024-05-28",17.1844,17.4693,16.9977,17.0272,31851900.0],["2024-05-29",17.0272,17.6874,16.9976,17.5889,39856147.0],["2024-05-30",17.5889,17.588855743408203,16.7809,16.8794,38087438.0],["2024-05-31",16.8794,17.2637,16.8695,17.244,31117700.0],["2024-06-03",17.244,17.243974685668945,16.6528,16.8203,32342726.0],["2024-06-04",16.8203,17.5593,16.82026481628418,17.4706,38583269.0],["2024-06-05",17.4706,17.6381,16.7809,17.3622,34086249.0],["2024-06-06",17.3622,18.1308,17.362220764160156,17.8155,67245087.0],["2024-06-07",17.8155,18.1801,17.4016,17.648,49268993.0],["2024-06-11",17.648,17.64797592163086,16.1207,16.4163,96354212.0],["2024-06-12",16.4163,16.8301,16.3177,16.7316,40323239.0],["2024-06-13",16.7316,16.731582641601562,16.1601,16.3966,36769000.0],["2024-06-14",16.3966,16.7119,16.2882,16.5444,30893808.0],["2024-06-17",16.5444,16.7513,16.2093,16.2192,25905804.0],["2024-06-18",16.2192,16.6429,16.1601,16.4852,23976889.0],["2024-06-19",16.4852,16.8006,16.4458,16.4557,23009624.0],["2024-06-20",16.4557,16.6528,16.1502,16.3769,25732124.0],["2024-06-21",16.3769,16.9582,16.376850128173828,16.7513,46881272.0],["2024-06-24",16.7513,16.751291275024414,16.2093,16.4163,33093700.0],["2024-06-25",16.4163,16.436,16.0911,16.1995,24739095.0],["2024-06-26",16.1995,16.2093,15.7659,16.1699,28057799.0],["2024-06-27",16.1699,16.169921875,15.7462,15.8152,19897479.0],["2024-06-28",15.8152,16.2685,15.81518840789795,16.1009,29776977.0],["2024-07-01",16.1009,17.0469,16.1009,16.9878,44672617.0],["2024-07-02",16.9878,17.3918,16.9484,17.0765,35480700.0],["2024-07-03",17.0765,17.2538,16.8991,17.1454,24195600.0],["2024-07-04",17.1454,17.8352,17.07646369934082,17.0765,35227191.0],["2024-07-05",17.0765,17.0765,17.07646369934082,17.0765,0.0],["2024-07-08",17.0765,18.2885,17.07646369934082,17.9337,51043804.0],["2024-07-09",17.9337,18.8009,17.7662,18.5742,52572141.0],["2024-07-10",18.5742,19.0176,18.4855,18.5742,40538993.0],["2024-07-11",18.5742,19.3724,18.4855,19.2147,45806362.0],["2024-07-12",19.2147,20.2296,19.2049,19.4906,85723973.0],["2024-07-15",19.4906,20.2001,19.3921,19.9045,53624819.0],["2024-07-16",19.9045,20.5844,19.904476165771484,20.5056,50846508.0],["2024-07-17",20.5056,21.2544,20.3873,20.476,58618427.0],["2024-07-18",20.476,20.643503189086914,19.9735,20.6435,43267834.0],["2024-07-19",20.6435,20.643503189086914,19.5202,19.9833,42919375.0],["2024-07-22",19.9833,20.0227,19.4118,19.7862,32917344.0],["2024-07-23",19.7862,19.9045,18.9191,18.9782,33592188.0],["2024-07-24",18.9782,19.4216,18.9684,19.2541,26946855.0],["2024-07-25",19.2541,19.254131317138672,18.2589,18.4166,34294813.0],["2024-07-26",18.4166,18.7614,18.0815,18.6432,23846019.0],["2024-07-29",18.6432,19.2344,18.5545,18.6235,23141858.0],["2024-07-30",18.6235,18.8009,18.3279,18.722,16359561.0],["2024-07-31",18.722,19.3625,18.722030639648438,19.3133,31885609.0],["2024-08-01",19.3133,19.9242,19.2935,19.3428,39856697.0],["2024-08-02",19.3428,19.7961,18.9487,19.6384,41172172.0],["2024-08-05",19.6384,19.638425827026367,18.4855,18.7319,49574267.0],["2024-08-06",18.7319,18.8009,18.0323,18.2786,36573421.0],["2024-08-07",18.2786,18.4264,17.9436,18.2293,19349139.0],["2024-08-08",18.2293,18.229345321655273,17.5396,17.8056,27823664.0],["2024-08-09",17.8056,18.1702,17.500173568725586,17.5002,28898464.0],["2024-08-12",17.5002,17.7662,17.3721,17.717,16188081.0],["2024-08-13",17.717,18.2096,17.4805,17.717,28330133.0],["2024-08-14",17.717,17.8549,17.6086,17.7367,20570624.0],["2024-08-15",17.7367,17.736661911010742,17.3031,17.5889,21735405.0],["2024-08-16",17.5889,17.7662,17.0863,17.2932,23463069.0],["2024-08-19",17.2932,18.6038,17.293243408203125,18.1407,51674216.0],["2024-08-20",18.1407,18.3279,17.648,17.8451,30337900.0],["2024-08-21",17.8451,18.9684,17.8056,18.6038,49138076.0],["2024-08-22",18.6038,18.6826,18.3082,18.3279,25514512.0],["2024-08-23",18.3279,18.327882766723633,17.8352,18.0815,22033811.0],["2024-08-26",18.0815,18.456,17.4608,17.8845,33204751.0],["2024-08-27",17.8845,17.914,17.4509,17.6677,21671212.0],["2024-08-28",17.6677,17.9731,17.3918,17.4509,19917832.0],["2024-08-29",17.4509,17.9042,17.2538,17.7367,20500863.0],["2024-08-30",17.7367,17.736661911010742,17.0469,17.1356,52340000.0],["2024-09-02",17.1356,17.135583877563477,16.436,16.7513,44194963.0],["2024-09-03",16.7513,16.7809,16.4754,16.6429,21152667.0],["2024-09-04",16.6429,16.7513,16.3571,16.4655,20933871.0],["2024-09-05",16.4655,16.7414,16.4655,16.6133,18576522.0],["2024-09-06",16.6133,17.2341,16.613338470458984,17.0173,34677355.0],["2024-09-09",17.0173,17.0173397064209,16.3867,16.5247,27059600.0],["2024-09-10",16.5247,16.6528,16.2586,16.5444,19609480.0],["2024-09-11",16.5444,16.7414,16.4655,16.6823,21002300.0],["2024-09-12",16.6823,16.682315826416016,16.2685,16.4261,20740263.0],["2024-09-13",16.4261,17.3819,16.426118850708008,17.0173,50321402.0],["2024-09-18",17.0173,17.3524,16.4852,16.7513,36597589.0],["2024-09-19",16.7513,16.9188,16.2093,16.909,41504116.0],["2024-09-20",16.909,17.8352,16.6725,17.6381,59707461.0],["2024-09-23",17.6381,18.4954,17.63812255859375,18.2885,54067926.0],["2024-09-24",18.2885,18.5644,18.1407,18.4954,58871710.0],["2024-09-25",18.4954,19.2344,18.49539566040039,18.5545,54841117.0],["2024-09-26",18.5545,18.86,18.4264,18.8107,40694956.0],["2024-09-27",18.8107,19.1654,18.3673,18.7516,50399508.0],["2024-09-30",18.7516,19.9537,18.4461,19.8749,172308749.0],["2024-10-08",19.8749,21.3628,18.722,19.3527,182312346.0],["2024-10-09",19.3527,19.3526668548584,17.579,17.7071,109779361.0],["2024-10-10",17.7071,18.1899,17.4706,17.6677,68479663.0],["2024-10-11",17.6677,18.5053,17.66768455505371,17.914,73888306.0],["2024-10-14",17.914,18.7713,17.6381,18.722,81868939.0],["2024-10-15",18.722,18.722030639648438,17.9731,17.9929,71001454.0],["2024-10-16",17.9929,19.333,17.992856979370117,19.2837,115762544.0],["2024-10-17",19.2837,19.28369140625,18.7319,18.9093,71132447.0],["2024-10-18",18.9093,19.6483,18.909252166748047,19.3724,111299492.0],["2024-10-21",19.3724,20.3577,19.372373580932617,20.1311,102720099.0],["2024-10-22",20.1311,20.5745,19.6483,20.0227,81594685.0],["2024-10-23",20.0227,20.6731,19.6187,19.8059,72454122.0],["2024-10-24",19.8059,19.805936813354492,18.9093,19.3034,53151497.0],["2024-10-25",19.3034,19.30340003967285,18.6333,18.7023,61879676.0],["2024-10-28",18.7023,18.7516,18.456,18.7319,44950232.0],["2024-10-29",18.7319,19.7567,18.722,19.2837,81887184.0],["2024-10-30",19.2837,20.003,19.0768,19.6975,81338411.0],["2024-10-31",19.6975,19.697547912597656,18.6629,18.722,96941186.0],["2024-11-01",18.722,18.8107,18.0224,18.5052,64996322.0],["2024-11-04",18.5052,18.5644,18.1801,18.456,45830618.0],["2024-11-05",18.456,18.6136,18.1801,18.5939,67218592.0],["2024-11-06",18.5939,18.9487,18.318,18.4658,73862374.0],["2024-11-07",18.4658,18.46583366394043,16.8695,17.6086,112282254.0],["2024-11-08",17.6086,17.9337,17.2538,17.3228,82401531.0],["2024-11-11",17.3228,17.322805404663086,16.8498,17.0863,65404654.0],["2024-11-12",17.0863,17.106,16.6232,16.7513,74297425.0],["2024-11-13",16.7513,17.0075,16.751291275024414,16.9287,51591994.0],["2024-11-14",16.9287,17.037,16.633,16.909,51743667.0],["2024-11-15",16.909,17.3721,16.8695,16.9484,67949684.0],["2024-11-18",16.9484,17.2243,16.5542,16.6725,51374420.0],["2024-11-19",16.6725,17.2538,16.672462463378906,17.1454,72249699.0],["2024-11-20",17.1454,17.3031,16.9976,17.106,41279072.0],["2024-11-21",17.106,17.6874,17.0765,17.6086,67610147.0],["2024-11-22",17.6086,17.7367,17.313,17.4016,63707262.0],["2024-11-25",17.4016,17.6775,16.7513,16.9878,59897825.0],["2024-11-26",16.9878,16.98777961730957,16.4655,16.6035,43681817.0],["2024-11-27",16.6035,16.8695,16.367,16.8597,31427828.0],["2024-11-28",16.8597,16.859682083129883,16.4852,16.5936,33693812.0],["2024-11-29",16.5936,16.7513,16.5148,16.7119,41158402.0],["2024-12-02",16.7119,16.711875915527344,16.4852,16.6035,40923602.0],["2024-12-03",16.6035,16.8006,16.5542,16.6725,41981652.0],["2024-12-04",16.6725,16.7119,16.5148,16.5641,30350154.0],["2024-12-05",16.5641,16.5641,16.3966,16.5444,23577443.0],["2024-12-06",16.5444,16.6133,16.3867,16.5641,34769225.0],["2024-12-09",16.5641,17.1257,16.564069747924805,16.8597,67254953.0],["2024-12-10",16.8597,17.2243,16.7611,16.8203,48330230.0],["2024-12-11",16.8203,17.106,16.82026481628418,16.9484,36988171.0],["2024-12-12",16.9484,17.1947,16.948366165161133,17.0272,46254940.0],["2024-12-13",17.0272,17.02719497680664,16.5936,16.633,46337259.0],["2024-12-16",16.633,16.633047103881836,16.367,16.3769,33795508.0],["2024-12-17",16.3769,16.436,16.1896,16.2488,25148944.0],["2024-12-18",16.2488,16.3276,15.963,16.2093,29226417.0],["2024-12-19",16.2093,16.209339141845703,15.5886,15.963,46755896.0],["2024-12-20",15.963,16.1404,15.8053,15.9531,29517978.0],["2024-12-23",15.9531,16.0911,15.8349,15.8546,25731946.0],["2024-12-24",15.8546,15.8743,15.5097,15.7167,37334714.0],["2024-12-25",15.7167,15.7167,15.5294,15.5886,19989366.0],["2024-12-26",15.5886,15.9433,15.588553428649902,15.8349,25061351.0],["2024-12-27",15.8349,15.963,15.6969,15.7758,21091030.0],["2024-12-30",15.7758,16.0615,15.628,15.6772,31806737.0],["2024-12-31",15.6772,15.677236557006836,15.3225,15.3816,33083919.0],["2025-01-02",15.3816,16.0812,15.381625175476074,16.0024,67734258.0],["2025-01-03",16.0024,16.6823,16.002410888671875,16.3079,86780086.0],["2025-01-06",16.3079,16.4064,15.8152,16.0221,43570500.0],["2025-01-07",16.0221,16.298,15.6871,16.2882,40452588.0],["2025-01-08",16.2882,16.4754,15.8349,16.0714,41588113.0],["2025-01-09",16.0714,16.1404,15.8645,15.9433,26348497.0],["2025-01-10",15.9433,16.1601,15.8743,16.0418,31765836.0],["2025-01-13",16.0418,16.8203,15.7955,16.702,73156809.0],["2025-01-14",16.702,16.702022552490234,16.367,16.6725,50062253.0],["2025-01-15",16.6725,16.8006,16.2389,16.436,42290400.0],["2025-01-16",16.436,16.8892,16.43597412109375,16.7217,52660843.0],["2025-01-17",16.7217,17.0962,16.721729278564453,16.909,46152248.0],["2025-01-20",16.909,16.908950805664062,16.5444,16.7513,31956500.0],["2025-01-21",16.7513,17.4016,16.751291275024414,17.1454,67336200.0],["2025-01-22",17.1454,17.717,17.14543914794922,17.6086,77687552.0],["2025-01-23",17.6086,17.8943,17.4213,17.5297,50480547.0],["2025-01-24",17.5297,17.7761,17.3327,17.648,45426731.0],["2025-01-27",17.648,17.8352,17.5889,17.6184,36979675.0],["2025-02-05",17.6184,19.1654,17.61841583251953,19.1063,103008575.0],["2025-02-06",19.1063,19.5103,19.0472,19.264,80802018.0],["2025-02-07",19.264,19.4414,18.9093,19.4315,66071163.0],["2025-02-10",19.4315,19.7961,19.0669,19.5005,60699533.0],["2025-02-11",19.5005,20.6731,19.50047492980957,19.8749,99636832.0],["2025-02-12",19.8749,19.874914169311523,19.3625,19.5793,56195823.0],["2025-02-13",19.5793,19.9636,19.4512,19.5793,44841481.0],["2025-02-14",19.5793,19.934,19.4019,19.6581,41285892.0],["2025-02-17",19.6581,19.65813446044922,18.4067,19.0275,53894244.0],["2025-02-18",19.0275,19.333,18.9191,19.2738,37529980.0],["2025-02-19",19.2738,19.7468,19.1753,19.4315,42876063.0],["2025-02-20",19.4315,19.9537,19.4118,19.8454,49628333.0],["2025-02-21",19.8454,19.8552,19.126,19.1753,50862443.0],["2025-02-24",19.1753,19.4906,18.7319,19.3724,48852256.0],["2025-02-25",19.3724,19.6975,18.9979,19.1359,36346508.0],["2025-02-26",19.1359,19.4216,18.8698,18.8994,30128196.0],["2025-02-27",18.8994,18.9585,18.4264,18.4954,39361672.0],["2025-02-28",18.4954,18.49539566040039,17.8352,17.9534,43295826.0],["2025-03-03",17.9534,18.2786,17.7958,17.8943,28638610.0],["2025-03-04",17.8943,18.6235,17.894319534301758,18.387,44544600.0],["2025-03-05",18.387,19.0078,18.387004852294922,18.9881,41343782.0],["2025-03-06",18.9881,19.1852,18.7122,18.9487,34366180.0],["2025-03-07",18.9487,19.195,18.7319,18.9979,35596553.0],["2025-03-10",18.9979,19.126,18.6038,18.8009,31039394.0],["2025-03-11",18.8009,18.800861358642578,18.3279,18.5644,34093000.0],["2025-03-12",18.5644,18.8994,18.525,18.6038,24396656.0],["2025-03-13",18.6038,19.0669,18.60378646850586,18.722,32943089.0],["2025-03-14",18.722,19.7665,18.722030639648438,19.4414,75792130.0],["2025-03-17",19.4414,19.599,19.0669,19.1556,34954085.0],["2025-03-18",19.1556,20.8209,19.155593872070312,20.6139,90201761.0],["2025-03-19",20.6139,21.3431,20.5745,20.9687,71676494.0],["2025-03-20",20.9687,21.8259,20.96867561340332,21.2052,74192704.0],["2025-03-21",21.2052,21.4318,20.7617,20.949,49233695.0],["2025-03-24",20.949,20.949,20.3972,20.6041,40682209.0],["2025-03-25",20.6041,20.8603,20.338,20.5647,33504966.0],["2025-03-26",20.5647,20.7716,20.2001,20.2986,40911005.0],["2025-03-27",20.2986,20.6731,20.1015,20.5351,33420401.0],["2025-03-28",20.5351,21.4712,20.535112380981445,21.3234,67963986.0],["2025-03-31",21.3234,22.7226,21.323406219482422,22.565,108541042.0],["2025-04-01",22.565,23.0774,22.1117,22.4172,83795945.0],["2025-04-02",22.4172,22.5748,21.5008,21.5796,65341751.0],["2025-04-03",21.5796,22.6635,21.579605102539062,21.9639,84829529.0],["2025-04-07",21.9639,21.963897705078125,19.8059,20.8898,104617307.0],["2025-04-08",20.8898,21.5205,20.3085,20.9588,82391353.0],["2025-04-09",20.9588,22.0329,20.0917,21.7964,75718706.0],["2025-04-10",21.7964,23.9741,21.79638671875,23.5208,114492660.0],["2025-04-11",23.5208,25.8265,23.520784378051758,25.324,117176892.0],["2025-04-14",25.324,27.2948,24.9102,27.1864,104718878.0],["2025-04-15",27.1864,27.6298,26.2503,27.3046,87460583.0],["2025-04-16",27.3046,29.5414,27.304601669311523,29.5118,102672589.0],["2025-04-17",29.5118,31.8669,28.1323,28.4279,173414924.0],["2025-04-18",28.4279,28.6841,27.2258,27.7677,102521084.0],["2025-04-21",27.7677,30.5465,27.76772689819336,30.5465,102402585.0],["2025-04-22",30.5465,32.1822,30.2706,30.8421,156266926.0],["2025-04-23",30.8421,30.84208106994629,27.75787353515625,27.7579,177070205.0],["2025-04-24",27.7579,28.7137,27.1469,27.2455,103257397.0],["2025-04-25",27.2455,27.8761,26.3586,26.7035,89702665.0],["2025-04-28",26.7035,26.703527450561523,25.8265,26.2897,71419998.0],["2025-04-29",26.2897,26.5951,26.0039,26.1419,45272956.0],["2025-04-30",26.1419,26.9006,25.8758,25.8857,59579639.0],["2025-05-06",25.8857,27.344,25.885671615600586,26.8415,107328964.0],["2025-05-07",26.8415,27.4327,26.3192,27.0386,107286723.0],["2025-05-08",27.0386,27.7283,26.2108,26.27,100905802.0],["2025-05-09",26.27,26.5656,25.6295,26.4769,69078272.0],["2025-05-12",26.4769,26.476892471313477,24.7623,26.0926,75749090.0],["2025-05-13",26.0926,26.4079,25.4225,26.3685,81093974.0],["2025-05-14",26.3685,26.5065,25.7182,25.9448,53404888.0],["2025-05-15",25.9448,25.944793701171875,25.2944,25.6985,54654870.0],["2025-05-16",25.6985,26.2108,25.5605,25.6492,45458892.0],["2025-05-19",25.6492,26.3981,25.5605,25.6492,43896202.0],["2025-05-20",25.6492,26.5065,25.6098,25.9546,55209618.0],["2025-05-21",25.9546,27.413,25.954647064208984,27.413,124277488.0],["2025-05-22",27.413,28.0633,27.0386,27.0878,86482666.0],["2025-05-23",27.0878,28.359,26.7232,27.9451,84487434.0],["2025-05-26",27.9451,27.9944,27.078,27.5017,62628002.0],["2025-05-27",27.5017,27.6692,26.2306,26.3291,60993853.0],["2025-05-28",26.3291,26.674,26.1911,26.5163,30691924.0],["2025-05-29",26.5163,26.516307830810547,25.5211,26.1517,40359064.0],["2025-05-30",26.1517,26.5656,25.8758,25.8758,29637239.0],["2025-06-03",25.8758,27.7776,25.875818252563477,27.0386,72733570.0],["2025-06-04",27.0386,27.4918,26.8513,27.0386,44274198.0],["2025-06-05",27.0386,27.3145,26.5163,26.6247,38999698.0],["2025-06-06",26.6247,27.5017,26.5065,26.9203,58543414.0],["2025-06-09",26.9203,26.920310974121094,25.8758,26.4375,49951780.0],["2025-06-10",26.4375,26.605,26.0926,26.5065,39553403.0],["2025-06-11",26.5065,26.8415,26.2207,26.5557,34698294.0],["2025-06-12",26.5557,27.5411,26.555723190307617,27.3736,59315984.0],["2025-06-13",27.3736,29.3837,27.373580932617188,28.8122,109702400.0],["2025-06-16",28.8122,28.8713,27.6889,27.9254,70951582.0],["2025-06-17",27.9254,28.4279,27.4918,27.7776,50577503.0],["2025-06-18",27.7776,28.0633,27.5214,27.748,35134492.0],["2025-06-19",27.748,27.74802017211914,26.9006,27.1174,38137500.0],["2025-06-20",27.1174,27.11738395690918,26.3882,26.605,33794107.0],["2025-06-23",26.605,26.8119,25.9645,26.4178,38389325.0],["2025-06-24",26.4178,26.417770385742188,25.1762,25.2255,101703273.0],["2025-06-25",25.2255,25.4718,25.0284,25.1269,71378052.0],["2025-06-26",25.1269,25.2747,24.8313,25.0284,56179135.0],["2025-06-27",25.0284,25.028398513793945,24.4533,24.5822,67522638.0],["2025-06-30",24.5822,24.7111,24.2252,24.6714,68166387.0],["2025-07-01",24.6714,25.1176,24.6615,25.0978,67874254.0],["2025-07-02",25.0978,25.1573,24.5425,24.5921,61202937.0],["2025-07-03",24.5921,24.9193,24.5623,24.6912,36747820.0],["2025-07-04",24.6912,24.691247940063477,23.6302,24.1756,74140007.0],["2025-07-07",24.1756,24.1855,23.7889,23.9277,31732057.0],["2025-07-08",23.9277,24.3144,23.927703857421875,24.126,33611203.0],["2025-07-09",24.126,24.126028060913086,23.5806,23.6501,43935794.0],["2025-07-10",23.6501,23.8781,23.650053024291992,23.8186,30866361.0],["2025-07-11",23.8186,24.1756,23.7095,24.0864,53701637.0],["2025-07-14",24.0864,24.4136,24.08636474609375,24.3045,67200948.0],["2025-07-15",24.3045,24.304519653320312,23.5906,23.779,62119522.0],["2025-07-16",23.779,23.9475,23.5906,23.9376,33724159.0],["2025-07-17",23.9376,24.0467,23.4121,23.4616,59709703.0],["2025-07-18",23.4616,23.5906,23.3724,23.5509,37032345.0],["2025-07-21",23.5509,23.7393,23.4319,23.7095,49784034.0],["2025-07-22",23.7095,24.4433,23.709548950195312,24.1855,94061934.0],["2025-07-23",24.1855,24.5128,24.0269,24.0467,53829784.0],["2025-07-24",24.0467,24.04669761657715,23.4021,23.8484,56635315.0],["2025-07-25",23.8484,23.9178,23.5211,23.5509,35972675.0],["2025-07-28",23.5509,23.55088996887207,23.0154,23.184,50545243.0],["2025-07-29",23.184,23.183990478515625,22.5791,23.1146,60060439.0],["2025-07-30",23.1146,23.3922,23.0055,23.0551,45183343.0],["2025-07-31",23.0551,23.055082321166992,22.4204,22.6981,50252412.0],["2025-08-01",22.6981,22.8766,22.5394,22.6584,29806684.0],["2025-08-04",22.6584,24.3838,22.658435821533203,24.3442,144797940.0],["2025-08-05",24.3442,24.6912,24.1756,24.4334,89797533.0],["2025-08-06",24.4334,24.5326,24.2054,24.5326,56064791.0],["2025-08-07",24.5326,25.435,24.2252,25.3358,83230723.0],["2025-08-08",25.3358,26.1291,25.335798263549805,25.6829,96346685.0],["2025-08-11",25.6829,25.682865142822266,24.2549,24.3144,94151950.0],["2025-08-12",24.3144,24.4929,24.1756,24.3739,40530089.0],["2025-08-13",24.3739,24.7904,24.0864,24.7309,55297682.0],["2025-08-14",24.7309,24.9392,24.364,24.4334,42622862.0],["2025-08-15",24.4334,24.433427810668945,23.9277,24.3739,35546626.0],["2025-08-18",24.3739,24.3938,23.8682,24.2252,56117802.0],["2025-08-19",24.2252,24.225189208984375,23.8583,23.9872,37403025.0],["2025-08-20",23.9872,24.175607681274414,23.6996,24.1756,33253053.0],["2025-08-21",24.1756,24.5425,23.9178,24.0269,43111016.0],["2025-08-22",24.0269,24.2351,23.8087,24.1161,42137958.0],["2025-08-25",24.1161,25.0978,24.116111755371094,25.0879,89890106.0],["2025-08-26",25.0879,25.5044,24.9094,25.3556,63794819.0],["2025-08-27",25.3556,25.5143,24.602,24.602,60118897.0],["2025-08-28",24.602,25.316,24.2649,24.8697,51665083.0],["2025-08-29",24.8697,25.9903,24.869739532470703,25.7523,95489750.0],["2025-09-01",25.7523,28.2115,25.752277374267578,27.8148,145639709.0],["2025-09-02",27.8148,28.6181,27.3587,27.5769,110327217.0],["2025-09-03",27.5769,29.1238,27.4678,27.7851,96078153.0],["2025-09-04",27.7851,28.0528,26.02,26.3373,99440069.0],["2025-09-05",26.3373,27.7256,26.337331771850586,27.6165,85512713.0],["2025-09-08",27.6165,28.3305,27.2893,27.7653,69946905.0],["2025-09-09",27.7653,30.5418,27.765260696411133,30.5418,157616902.0],["2025-09-10",30.5418,30.541784286499023,28.9354,29.9964,110907029.0],["2025-09-11",29.9964,30.0162,29.0147,29.5204,83930039.0],["2025-09-12",29.5204,29.8972,28.856,29.5006,84212321.0],["2025-09-15",29.5006,29.50058937072754,28.5784,29.0544,59387398.0],["2025-09-16",29.0544,29.8576,28.3305,29.332,74400190.0],["2025-09-17",29.332,29.332014083862305,27.8644,28.2611,73310360.0],["2025-09-18",28.2611,28.26106834411621,26.9918,27.1703,69344864.0],["2025-09-19",27.1703,27.6562,26.9918,27.3686,44339528.0],["2025-09-22",27.3686,28.6676,27.368614196777344,28.5586,66700317.0],["2025-09-23",28.5586,29.5502,27.9735,28.7073,75224783.0],["2025-09-24",28.7073,29.0841,28.2512,28.9453,55038595.0],["2025-09-25",28.9453,28.945283889770508,27.6859,27.9933,60761963.0],["2025-09-26",27.9933,28.5189,27.8148,27.8644,40027157.0],["2025-09-29",27.8644,29.1337,27.5967,28.7569,63121898.0],["2025-09-30",28.7569,29.6394,28.75687599182129,29.332,67361328.0],["2025-10-09",29.332,32.2672,29.332014083862305,31.8309,134185248.0],["2025-10-10",31.8309,31.83088493347168,29.3816,29.6097,84043447.0],["2025-10-13",29.6097,32.0292,29.60966682434082,31.8309,106996260.0],["2025-10-14",31.8309,33.715,29.8278,30.3236,118231513.0],["2025-10-15",30.3236,31.6226,30.2939,31.2855,77085831.0],["2025-10-16",31.2855,32.3267,30.5418,30.869,70532481.0],["2025-10-17",30.869,32.3267,30.5815,30.7401,80283072.0],["2025-10-20",30.7401,30.740108489990234,28.3007,28.6379,85145322.0],["2025-10-21",28.6379,29.6989,28.637882232666016,29.2229,58122292.0],["2025-10-22",29.2229,29.22293472290039,26.8926,28.2313,58046078.0],["2025-10-23",28.2313,28.6676,27.3785,28.5387,42758741.0],["2025-10-24",28.5387,28.7073,28.0627,28.6379,40991129.0],["2025-10-27",28.6379,30.0559,28.637882232666016,29.5105,69983613.0],["2025-10-28",29.5105,29.51050567626953,28.2016,28.2412,56707141.0],["2025-10-29",28.2412,29.4411,28.241235733032227,29.3618,43351647.0],["2025-10-30",29.3618,29.7485,28.6676,29.4113,44525661.0],["2025-10-31",29.4113,30.1253,29.3419,29.5403,46674623.0],["2025-11-03",29.5403,29.6791,28.1222,29.6692,43573737.0],["2025-11-04",29.6692,29.66916275024414,28.1322,28.3305,39192328.0],["2025-11-05",28.3305,29.2031,27.5471,29.0147,41101509.0],["2025-11-06",29.0147,29.5105,28.6676,29.451,30390838.0],["2025-11-07",29.451,29.9072,29.1535,29.3816,28148513.0],["2025-11-10",29.3816,30.7401,29.381593704223633,30.6707,56030201.0],["2025-11-11",30.6707,31.5929,30.2542,30.3236,43924740.0],["2025-11-12",30.3236,30.8492,30.1253,30.2344,29419180.0],["2025-11-13",30.2344,31.5334,30.234384536743164,31.1764,47210211.0],["2025-11-14",31.1764,31.176420211791992,30.3534,30.3633,28052904.0],["2025-11-17",30.3633,30.363296508789062,29.2527,29.7088,33912709.0],["2025-11-18",29.7088,29.70882797241211,28.7668,29.0544,28684896.0],["2025-11-19",29.0544,31.4739,29.05436134338379,31.0872,52791950.0],["2025-11-20",31.0872,31.5929,30.5418,30.6905,39225395.0],["2025-11-21",30.6905,30.988,29.8377,29.9964,35828639.0],["2025-11-24",29.9964,30.1352,29.0544,29.5204,33210508.0],["2025-11-25",29.5204,31.0475,29.520421981811523,30.4129,37349675.0],["2025-11-26",30.4129,30.988,30.2443,30.4724,29060806.0],["2025-11-27",30.4724,31.3648,30.4228,30.8194,32689465.0],["2025-11-28",30.8194,32.3862,30.819438934326172,31.7317,50713884.0],["2025-12-01",31.7317,32.6242,31.5334,31.93,51919258.0],["2025-12-02",31.93,31.930049896240234,31.0971,31.345,32929123.0],["2025-12-03",31.345,31.464,30.512,30.6211,32000762.0],["2025-12-04",30.6211,30.9682,30.046,30.1154,26156199.0],["2025-12-05",30.1154,30.9087,30.0361,30.7798,28909430.0],["2025-12-08",30.7798,30.8194,30.1947,30.4823,28914773.0],["2025-12-09",30.4823,30.482288360595703,29.2824,29.5601,44665945.0],["2025-12-10",29.5601,30.1947,29.56008529663086,30.0658,30147540.0],["2025-12-11",30.0658,31.2855,30.06580924987793,30.3038,46712803.0],["2025-12-12",30.3038,31.1268,30.303796768188477,30.9384,33429779.0],["2025-12-15",30.9384,32.4754,30.9186,32.4159,63059874.0],["2025-12-16",32.4159,32.41593933105469,30.3435,30.6707,60540762.0],["2025-12-17",30.6707,32.2275,30.670696258544922,31.7317,46822491.0],["2025-12-18",31.7317,32.4159,31.2954,31.9895,35035546.0],["2025-12-19",31.9895,31.989543914794922,30.7699,31.6821,33868827.0],["2025-12-22",31.6821,33.2192,31.682146072387695,32.8225,41155522.0],["2025-12-23",32.8225,33.9629,32.82250213623047,33.0803,54727866.0],["2025-12-24",33.0803,33.6852,32.1185,32.3564,51678706.0],["2025-12-25",32.3564,32.3564453125,31.3549,31.5235,36428048.0],["2025-12-26",31.5235,32.4655,31.523487091064453,31.9995,40967658.0],["2025-12-29",31.9995,32.5052,31.464,31.4739,47883195.0],["2025-12-30",31.4739,31.6326,30.4327,31.3648,41302279.0],["2025-12-31",31.3648,31.7714,30.631,30.9781,41656041.0],["2026-01-05",30.9781,32.049,30.978097915649414,31.7218,53246311.0],["2026-01-06",31.7218,32.4358,30.988,31.7416,86779373.0],["2026-01-07",31.7416,31.93,30.631,30.75,80460881.0],["2026-01-08",30.75,31.0574,29.8972,30.1551,66878982.0],["2026-01-09",30.1551,30.988,29.9865,30.7699,65211390.0],["2026-01-12",30.7699,31.702,30.769859313964844,31.0178,63974247.0],["2026-01-13",31.0178,32.1581,30.9285,31.5433,83672414.0],["2026-01-14",31.5433,32.3664,31.543317794799805,32.049,85369438.0],["2026-01-15",32.049,33.715,31.4442,32.6638,99706251.0],["2026-01-16",32.6638,32.882,31.8507,32.0292,56864064.0],["2026-01-19",32.0292,33.12,32.02920913696289,33.1002,69309884.0],["2026-01-20",33.1002,35.0933,31.7912,34.6669,123063821.0],["2026-01-21",34.6669,38.1376,34.666908264160156,38.0682,143700827.0],["2026-01-22",38.0682,38.068153381347656,36.0849,37.017,100221109.0],["2026-01-23",37.017,39.9621,37.01704406738281,38.4945,115727689.0],["2026-01-26",38.4945,42.342,38.49454879760742,42.3321,131686189.0],["2026-01-27",42.3321,44.0774,40.4084,42.2429,146796467.0],["2026-01-28",42.2429,46.46714782714844,42.24285888671875,46.4671,139634237.0],["2026-01-29",46.4671,51.0682,45.2177,47.5976,190254028.0],["2026-01-30",47.5976,47.59758758544922,42.8378,42.8378,94030724.0],["2026-02-02",42.8378,42.83782958984375,38.554,38.554,7401100.0],["2026-02-03",38.554,40.0811,35.8469,39.4465,199237314.0],["2026-02-04",39.4465,40.1506,37.3046,38.207,135216997.0],["2026-02-05",38.207,38.20698165893555,35.6982,36.5212,104498397.0],["2026-02-06",36.5212,37.4038,34.7066,36.6997,90896031.0],["2026-02-09",36.6997,37.6021,36.6006,36.8187,69631972.0],["2026-02-10",36.8187,36.9377,36.2138,36.4716,47936579.0],["2026-02-11",36.4716,38.4251,36.4022,37.8996,74729177.0],["2026-02-12",37.8996,38.554,37.6418,37.9293,55506224.0],["2026-02-13",37.9293,37.92932891845703,36.9377,36.9873,49155427.0],["2026-02-24",36.9873,39.4663,36.9872932434082,39.0003,73657029.0],["2026-02-25",39.0003,39.268,38.1277,38.8714,68898736.0],["2026-02-26",38.8714,39.0499,38.3557,38.445,43506125.0],["2026-02-27",38.445,39.7142,38.2367,39.5853,72883048.0],["2026-03-02",39.5853,43.5419,39.5853271484375,43.5419,151732727.0],["2026-03-03",43.5419,45.1979,41.4694,42.342,135432470.0],["2026-03-04",42.342,42.34202194213867,39.7539,41.2314,85311544.0],["2026-03-05",41.2314,41.5586,39.5357,40.0018,64817510.0],["2026-03-06",40.0018,40.7554,38.7226,39.6052,48654270.0],["2026-03-09",39.6052,40.686,37.6814,40.21,72632159.0],["2026-03-10",40.21,41.043,39.8729,40.5174,45549518.0],["2026-03-11",40.5174,42.0941,40.51744842529297,41.3802,56725132.0],["2026-03-12",41.3802,42.8874,40.9141,41.995,74707608.0],["2026-03-13",41.995,42.2032,40.5274,40.567,49238689.0],["2026-03-16",40.567,40.5670280456543,37.7409,39.268,72966865.0],["2026-03-17",39.268,40.8546,39.0994,39.6746,50374282.0],["2026-03-18",39.6746,40.5472,39.2184,40.4778,50317997.0],["2026-03-19",40.4778,40.4778,40.477783203125,40.4778,0.0],["2026-03-20",40.4778,40.4778,40.477783203125,40.4778,0.0],["2026-03-23",40.4778,40.477783203125,36.43198776245117,36.432,6232200.0],["2026-03-24",36.432,36.43198776245117,32.8027,35.8172,147915250.0],["2026-03-25",35.8172,39.268,35.81718444824219,38.0087,124373357.0],["2026-03-26",38.0087,38.3656,36.6204,36.9873,54040838.0],["2026-03-27",36.9873,39.7936,36.3427,39.4663,70986711.0],["2026-03-30",39.4663,42.7288,39.3275,42.58,83094040.0],["2026-03-31",42.58,43.4824,42.4412,42.7882,79600397.0],["2026-04-01",42.7882,45.9416,42.78824996948242,44.9698,82468894.0],["2026-04-02",44.9698,45.6441,42.6494,44.6227,89307537.0],["2026-04-03",44.6227,44.9004,43.6906,44.8706,42504644.0],["2026-04-07",44.8706,44.9103,43.1155,43.3237,52673659.0],["2026-04-08",43.3237,47.0919,43.3237190246582,46.963,81686108.0],["2026-04-09",46.963,46.962955474853516,45.1086,45.4656,52377851.0],["2026-04-10",45.4656,46.011,44.5533,44.7021,38308873.0],["2026-04-13",44.7021,44.70207214355469,43.3336,43.8096,40374715.0],["2026-04-14",43.8096,44.5831,43.2345,43.641,34538796.0],["2026-04-15",43.641,44.8211,42.8279,42.937,37081329.0],["2026-04-16",42.937,43.9286,42.2429,43.7303,38494376.0],["2026-04-17",43.7303,43.730281829833984,42.7883,43.056,32240781.0],["2026-04-20",43.056,44.2459,42.6593,43.8691,40288470.0],["2026-04-21",43.8691,44.4046,42.8874,43.9584,26443052.0],["2026-04-22",43.9584,43.95835876464844,42.6891,42.8577,38859267.0],["2026-04-23",42.8577,42.857662200927734,39.9621,40.8248,59593565.0],["2026-04-24",40.8248,40.82484817504883,39.2283,40.3489,35327473.0],["2026-04-27",40.3489,40.34886932373047,38.4946,38.6532,53430033.0],["2026-04-28",38.6532,38.8912,36.9675,37.0567,44278344.0],["2026-04-29",37.0567,38.7425,36.7592,38.554,54123417.0],["2026-04-30",38.554,38.554046630859375,37.2947,37.6814,41208539.0],["2026-05-06",37.6814,40.9339,37.3641,40.7654,88368086.0],["2026-05-07",40.7654,42.6296,40.765350341796875,42.0049,69103681.0],["2026-05-08",42.0049,44.5037,41.2909,44.0278,69078393.0],["2026-05-11",44.0278,44.02777099609375,40.9637,41.6876,79104969.0],["2026-05-12",41.6876,42.8874,40.3885,40.6067,54503096.0],["2026-05-13",40.6067,41.3802,39.9225,40.458,46305721.0],["2026-05-14",40.458,40.6166,39.3473,39.3473,43187241.0],["2026-05-15",39.3473,39.34733963012695,36.9377,37.3244,64446520.0],["2026-05-18",37.3244,37.324440002441406,35.6585,36.3527,59706345.0],["2026-05-19",36.3527,36.8683,35.7379,35.956,36866625.0],["2026-05-20",35.956,35.95600891113281,34.3397,35.3809,57116993.0],["2026-05-21",35.3809,36.6601,34.181,34.2108,45937162.0],["2026-05-22",34.2108,35.2718,33.7943,34.8553,34779121.0],["2026-05-25",34.8553,36.8286,34.85531997680664,35.7279,43308073.0],["2026-05-26",35.7279,38.1078,34.538,37.85,71169329.0],["2026-05-27",37.85,38.0,35.61,35.74,45452852.0],["2026-05-28",35.74,35.7400016784668,33.74,34.0,49737773.0],["2026-05-29",34.0,35.1,33.23,33.37,47883793.0],["2026-06-01",33.37,33.97,32.9,33.5,33744788.0],["2026-06-02",33.5,34.42,32.41,34.15,48089327.0],["2026-06-03",34.15,34.150001525878906,32.81,33.45,34943459.0],["2026-06-04",33.45,33.45000076293945,31.92,32.23,41970092.0],["2026-06-05",32.23,32.22999954223633,31.15,31.36,32284680.0],["2026-06-08",31.36,31.360000610351562,28.9,29.2,71470978.0],["2026-06-09",29.2,29.66,28.57,29.37,41630582.0],["2026-06-10",29.37,29.3700008392334,27.71,28.17,61230910.0],["2026-06-11",28.17,28.87,27.51,28.26,42550235.0],["2026-06-12",28.26,30.93,28.260000228881836,30.37,95448473.0],["2026-06-15",30.37,33.38,30.3700008392334,32.63,85866116.0],["2026-06-16",32.63,32.73,31.65,31.98,40160263.0],["2026-06-17",31.98,32.52,31.72,32.5,37359576.0],["2026-06-18",32.5,32.5,30.54,30.59,60482979.0],["2026-06-22",30.59,31.16,29.3,31.09,61944948.0],["2026-06-23",31.09,31.09000015258789,27.979999542236328,27.98,68099618.0],["2026-06-24",27.98,28.38,27.28,28.19,55324304.0],["2026-06-25",28.19,28.190000534057617,26.53,26.62,68860684.0],["2026-06-26",26.62,26.9,25.0,25.93,60024393.0],["2026-06-29",25.93,26.88,25.35,26.68,62456183.0],["2026-06-30",26.68,26.68000030517578,25.68,26.32,51773852.0],["2026-07-01",26.32,26.39,25.51,25.81,49096230.0],["2026-07-02",25.81,28.39,25.809999465942383,28.39,67302607.0],["2026-07-03",28.39,31.23,28.389999389648438,31.23,37246740.0],["2026-07-06",31.23,33.59,31.229999542236328,31.6,148316639.0],["2026-07-07",31.6,31.600000381469727,30.23,30.42,71399982.0],["2026-07-08",30.42,32.05,29.5,31.32,90348133.0],["2026-07-09",31.32,31.49,29.9,31.35,66350585.0],["2026-07-10",31.35,33.64,30.45,32.84,86180698.0],["2026-07-13",32.84,33.13,31.07,32.33,64871150.0],["2026-07-14",32.33,35.08,30.88,34.95,85909756.0],["2026-07-15",34.95,35.35,33.39,33.4,82702287.0],["2026-07-16",33.4,35.61,32.78,34.62,63674506.0],["2026-07-17",34.62,34.619998931884766,31.16,31.74,88752652.0],["2026-07-20",31.74,33.2,30.93,32.25,60636509.0],["2026-07-21",32.25,35.48,32.25,35.48,81191187.0],["2026-07-22",35.48,39.03,35.47999954223633,38.22,108472160.0],["2026-07-23",38.22,40.78,37.22,38.83,109669483.0],["2026-07-24",38.83,38.83000183105469,35.0,36.49,83197689.0],["2026-07-27",36.49,38.56,36.03,38.14,74988829.0],["2026-07-28",38.14,38.13999938964844,36.22,37.29,50817760.0],["2026-07-29",37.29,38.34,36.57,37.86,51037966.0],["2026-07-30",37.86,39.99,37.0,37.17,77759042.0],["2026-07-31",37.17,40.79,37.16999816894531,39.56,89794883.0],["2026-08-03",39.56,39.560001373291016,36.89,38.86,53370627.0],["2026-08-04",38.86,38.86000061035156,37.15,37.75,63550886.0],["2026-08-05",37.75,41.0,37.57,40.84,73387227.0],["2026-08-06",40.84,43.6,40.84000015258789,41.3,88290061.0],["2026-08-07",41.3,42.09000015258789,40.2,42.09,77441665.0],["2026-08-10",42.09,44.18,40.68,43.73,81737839.0],["2026-08-11",43.73,45.99,39.8,40.3,122021107.0],["2026-08-12",40.3,41.2,39.8,40.98,68751861.0],["2026-08-13",40.98,41.53,38.6,38.66,78923962.0],["2026-08-14",38.66,39.99,37.5,39.78,55812617.0],["2026-08-17",39.78,41.54,39.779998779296875,40.78,40454816.0],["2026-08-18",40.78,42.68,40.779998779296875,42.21,51478711.0],["2026-08-19",42.21,43.7,40.66,42.72,61130192.0],["2026-08-20",42.72,46.99,42.720001220703125,46.1,102616542.0],["2026-08-21",46.1,49.88,46.099998474121094,49.43,101361453.0],["2026-08-24",49.43,51.99,47.49,48.77,117578977.0],["2026-08-25",48.77,49.2,46.0,47.66,85963450.0],["2026-08-26",47.66,48.79,46.78,46.85,61420874.0],["2026-08-27",46.85,49.46,46.63,48.22,72165388.0],["2026-08-28",48.22,49.3,46.73,49.09,57958309.0],["2026-08-31",49.09,49.09000015258789,44.4,46.81,86387729.0],["2026-09-01",46.81,47.45,45.9,46.0,46285750.0],["2026-09-02",46.0,46.13,43.61,45.77,60502811.0],["2026-09-03",45.77,47.45,45.77000045776367,46.6,57221665.0],["2026-09-04",46.6,47.63,45.31,45.69,53994053.0],["2026-09-07",45.69,45.689998626708984,44.25,44.48,41245907.0],["2026-09-08",44.48,45.03,43.82,44.2,39640749.0],["2026-09-09",44.2,44.53,43.17,43.88,46553739.0],["2026-09-10",43.88,44.63,43.07,44.3,40739956.0],["2026-09-11",44.3,44.73,42.32,44.39,51846288.0],["2026-09-14",44.39,45.6,43.3,44.48,37495750.0]]}