{"t":"601001.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-03-19",13.1361,13.2196,12.893,13.1361,17711022.0],["2010-03-22",13.1361,13.2842,13.0259,13.231,14265998.0],["2010-03-23",13.231,13.5006,13.2158,13.2804,18722720.0],["2010-03-24",13.2804,13.4437,13.1057,13.2348,13763278.0],["2010-03-25",13.2348,13.234807968139648,12.912,13.0107,11800392.0],["2010-03-26",13.0107,13.288,12.912,13.1475,9795960.0],["2010-03-29",13.1475,14.2222,13.1474609375,13.9488,53707418.0],["2010-03-30",13.9488,14.2944,13.8614,14.2146,31183664.0],["2010-03-31",14.2146,14.214603424072266,13.9488,13.9905,18061446.0],["2010-04-01",13.9905,14.526,13.990541458129883,14.4235,22838666.0],["2010-04-02",14.4235,15.1184,14.423474311828613,14.9324,28189732.0],["2010-04-06",14.9324,15.6159,14.932357788085938,15.2514,25163476.0],["2010-04-07",15.2514,15.251360893249512,14.8602,15.0273,15350742.0],["2010-04-08",15.0273,15.027297973632812,14.4121,14.4766,21049956.0],["2010-04-09",14.4766,14.8108,14.3095,14.7843,21381050.0],["2010-04-12",14.7843,14.9931,14.4349,14.6134,15332486.0],["2010-04-13",14.6134,14.9475,14.3399,14.7767,18992508.0],["2010-04-14",14.7767,15.0691,14.6969,14.8906,17689688.0],["2010-04-15",14.8906,15.9084,14.890584945678711,15.7527,54203496.0],["2010-04-16",15.7527,15.9046,15.1906,15.4982,26290746.0],["2010-04-19",15.4982,15.498209953308105,14.4387,14.507,34460530.0],["2010-04-20",14.507,14.7349,14.245,14.5754,29706254.0],["2010-04-21",14.5754,15.5476,14.575380325317383,15.4982,39401616.0],["2010-04-22",15.4982,15.7337,15.0387,15.3691,60174452.0],["2010-04-23",15.3691,16.2729,15.369085311889648,15.5742,53303132.0],["2010-04-26",15.5742,15.7413,15.2855,15.3577,26546220.0],["2010-04-27",15.3577,15.357694625854492,14.3741,14.864,25708398.0],["2010-04-28",14.864,15.2476,14.488,14.826,18867304.0],["2010-04-29",14.826,15.0767,14.0551,14.0855,25235070.0],["2010-04-30",14.0855,14.2792,13.5994,14.2374,21353340.0],["2010-05-04",14.2374,14.564,13.7741,14.3741,15947726.0],["2010-05-05",14.3741,14.5488,13.8918,14.4956,16633950.0],["2010-05-06",14.4956,14.495627403259277,13.4627,13.4817,27285428.0],["2010-05-07",13.4817,13.481657028198242,12.5626,12.631,22625584.0],["2010-05-10",12.631,13.0183,12.6196,12.9994,15149640.0],["2010-05-11",12.9994,13.4741,12.7601,12.8247,19035900.0],["2010-05-12",12.8247,13.1247,12.6462,12.9462,11382240.0],["2010-05-13",12.9462,13.4817,12.946188926696777,13.4399,18458306.0],["2010-05-14",13.4399,13.439884185791016,13.0905,13.231,13049152.0],["2010-05-17",13.231,13.231011390686035,12.2094,12.2284,16043358.0],["2010-05-18",12.2284,12.8702,12.0385,12.8323,22500486.0],["2010-05-19",12.8323,13.0563,12.4525,12.8474,15036900.0],["2010-05-20",12.8474,13.0829,12.6462,12.669,12406060.0],["2010-05-21",12.669,12.8664,12.1525,12.8171,11730980.0],["2010-05-24",12.8171,13.6677,12.817068099975586,13.5196,18237774.0],["2010-05-25",13.5196,13.519630432128906,13.0183,13.1247,13347754.0],["2010-05-26",13.1247,13.2728,12.8171,12.9538,11181098.0],["2010-05-27",12.9538,13.2918,12.7905,13.25,12487750.0],["2010-05-28",13.25,13.6146,13.1816,13.2766,15305578.0],["2010-05-31",13.2766,13.276581764221191,12.8171,12.8247,12327586.0],["2010-06-01",12.8247,12.8247,12.3044,12.5664,11302898.0],["2010-06-02",12.5664,12.9006,12.4601,12.8133,15021670.0],["2010-06-03",12.8133,12.9158,12.574,12.593,9276742.0],["2010-06-04",12.593,12.6538,12.3727,12.5968,8504614.0],["2010-06-07",12.5968,12.596803665161133,12.1145,12.1943,10640172.0],["2010-06-08",12.1943,12.3538,12.0765,12.1829,10029570.0],["2010-06-09",12.1829,12.6842,12.182860374450684,12.6804,15406228.0],["2010-06-10",12.6804,12.680352210998535,12.4221,12.4449,10479650.0],["2010-06-11",12.4449,12.7259,12.444897651672363,12.5778,11550096.0],["2010-06-17",12.5778,12.7753,12.4183,12.4525,7351206.0],["2010-06-18",12.4525,12.5133,12.1563,12.236,7349054.0],["2010-06-21",12.236,12.6955,12.1563,12.6842,13221122.0],["2010-06-22",12.6842,12.7335,12.593,12.6766,8369464.0],["2010-06-23",12.6766,12.676555633544922,12.3803,12.5512,7642412.0],["2010-06-24",12.5512,12.6272,12.4183,12.4829,6084734.0],["2010-06-28",12.4829,12.482874870300293,11.7082,11.7233,16462666.0],["2010-06-29",11.7233,11.7917,10.8993,11.055,12899102.0],["2010-06-30",11.055,11.054959297180176,10.5195,10.6258,10593814.0],["2010-07-01",10.6258,10.7094,10.2157,10.303,10805850.0],["2010-07-02",10.303,10.3296,9.9498,10.2499,11562352.0],["2010-07-05",10.2499,10.249855995178223,9.4486,9.7865,10692390.0],["2010-07-06",9.7865,10.1093,9.5435,10.041,11018300.0],["2010-07-07",10.041,10.1435,9.9612,10.1359,8513980.0],["2010-07-08",10.1359,10.3296,10.0486,10.0714,7194366.0],["2010-07-09",10.0714,10.9676,10.0106,10.7018,19109514.0],["2010-07-12",10.7018,10.9524,10.5613,10.7967,15471622.0],["2010-07-13",10.7967,10.796717643737793,10.3334,10.4207,9980262.0],["2010-07-14",10.4207,10.8195,10.42074966430664,10.5385,12909386.0],["2010-07-15",10.5385,10.66,10.2537,10.2954,7917544.0],["2010-07-16",10.2954,10.4853,10.1397,10.4701,7405426.0],["2010-07-19",10.4701,11.1271,10.2347,10.9828,22886070.0],["2010-07-20",10.9828,12.0803,10.982803344726562,12.0651,54238648.0],["2010-07-21",12.0651,12.3765,11.8487,12.0955,34621452.0],["2010-07-22",12.0955,12.4525,11.9626,12.4335,25535868.0],["2010-07-23",12.4335,12.8968,12.43350601196289,12.6993,42370390.0],["2010-07-26",12.6993,12.9888,12.5797,12.8653,15140144.0],["2010-07-27",12.8653,12.86526870727539,12.3096,12.4717,29024565.0],["2010-07-28",12.4717,12.8653,12.2247,12.6878,31933533.0],["2010-07-29",12.6878,12.8112,12.4254,12.5874,30764394.0],["2010-07-30",12.5874,12.587433815002441,12.3405,12.4408,20104135.0],["2010-08-02",12.4408,12.7727,12.440802574157715,12.6878,23491105.0],["2010-08-03",12.6878,13.4904,12.687764167785645,12.9579,49100802.0],["2010-08-04",12.9579,13.2357,12.5797,13.2203,40989531.0],["2010-08-05",13.2203,13.2512,12.8961,13.0891,25426765.0],["2010-08-06",13.0891,13.2357,12.6955,13.174,26804398.0],["2010-08-09",13.174,13.3283,13.0814,13.3052,28671311.0],["2010-08-10",13.3052,13.3978,12.8421,12.8576,28951753.0],["2010-08-11",12.8576,13.0736,12.7341,12.9039,16188315.0],["2010-08-12",12.9039,12.903858184814453,12.5643,12.6183,17639109.0],["2010-08-13",12.6183,12.7727,12.4485,12.7572,14332526.0],["2010-08-16",12.7572,13.2434,12.757222175598145,13.1508,24817542.0],["2010-08-17",13.1508,13.2357,12.9502,13.0582,25762106.0],["2010-08-18",13.0582,13.1585,12.8961,13.0196,17884632.0],["2010-08-19",13.0196,13.4595,13.019621849060059,13.2897,37195018.0],["2010-08-20",13.2897,13.289738655090332,12.8807,12.9502,22292783.0],["2010-08-23",12.9502,13.0119,12.7727,12.8344,11977961.0],["2010-08-24",12.8344,13.0659,12.7341,12.8807,10437089.0],["2010-08-25",12.8807,12.880704879760742,12.4871,12.4948,20966808.0],["2010-08-26",12.4948,13.0273,12.494823455810547,12.6646,15785649.0],["2010-08-27",12.6646,12.7727,12.4948,12.6029,9897688.0],["2010-08-30",12.6029,12.8112,12.60287094116211,12.7572,15771460.0],["2010-08-31",12.7572,12.7958,12.5566,12.6878,16082661.0],["2010-09-01",12.6878,12.8807,12.5643,12.7418,16391187.0],["2010-09-02",12.7418,12.9888,12.6569,12.7495,17749187.0],["2010-09-06",12.7495,13.0659,12.518,12.9965,29858007.0],["2010-09-07",12.9965,13.1431,12.8884,12.9656,21485499.0],["2010-09-08",12.9656,12.965599060058594,12.7186,12.9116,16464745.0],["2010-09-09",12.9116,12.9965,12.6029,12.6646,18486854.0],["2010-09-10",12.6646,12.7495,12.4871,12.6723,13991783.0],["2010-09-13",12.6723,12.8498,12.5797,12.7186,13632140.0],["2010-09-14",12.7186,12.8421,12.5797,12.6337,13451063.0],["2010-09-15",12.6337,12.6646,12.3019,12.3405,17392058.0],["2010-09-16",12.3405,12.4794,11.9623,12.0549,13771572.0],["2010-09-17",12.0549,12.2556,12.054919242858887,12.1552,7779969.0],["2010-09-20",12.1552,12.2324,11.808,11.8388,9147732.0],["2010-09-21",11.8388,11.9469,11.8157,11.9006,4516414.0],["2010-09-27",11.9006,12.1552,11.900568008422852,12.1244,7735865.0],["2010-09-28",12.1244,12.1244,11.8543,11.9006,9841671.0],["2010-09-29",11.9006,12.9733,11.8311,12.6646,29658143.0],["2010-09-30",12.6646,12.9502,12.5103,12.9424,27583654.0],["2010-10-08",12.9424,14.239006996154785,12.942445755004883,14.239,76989552.0],["2010-10-11",14.239,15.6668,14.239006996154785,15.3889,110899038.0],["2010-10-12",15.3889,16.8398,15.0185,16.3922,88297325.0],["2010-10-13",16.3922,16.8244,15.7208,16.1761,67834235.0],["2010-10-14",16.1761,17.3569,16.0604,16.9247,90297176.0],["2010-10-15",16.9247,17.3646,16.2842,16.9093,75868295.0],["2010-10-18",16.9093,17.1485,15.8288,16.1144,58337606.0],["2010-10-19",16.1144,16.8013,15.7825,16.7086,46691679.0],["2010-10-20",16.7086,18.3834,15.9755,18.3834,91885114.0],["2010-10-21",18.3834,19.9886,18.383363723754883,19.186,126697495.0],["2010-10-22",19.186,20.6678,18.9699,19.9192,86744088.0],["2010-10-25",19.9192,21.2312,19.3789,20.9765,72429349.0],["2010-10-26",20.9765,21.2543,20.3205,20.5211,62057309.0],["2010-10-27",20.5211,20.52114486694336,19.487,19.7262,48494323.0],["2010-10-28",19.7262,19.9655,19.2632,19.3635,40017461.0],["2010-10-29",19.3635,19.9655,19.2632,19.5179,36598527.0],["2010-11-01",19.5179,21.0614,19.3018,20.8376,61766241.0],["2010-11-02",20.8376,21.0691,20.0349,20.0658,59488865.0],["2010-11-03",20.0658,20.065807342529297,19.0471,19.0625,40229446.0],["2010-11-04",19.0625,19.896,19.062517166137695,19.5179,27078758.0],["2010-11-05",19.5179,20.4131,19.3789,19.5642,30935546.0],["2010-11-08",19.5642,19.8034,19.0857,19.5101,22437115.0],["2010-11-09",19.5101,19.7571,19.186,19.7494,27729914.0],["2010-11-10",19.7494,19.7957,19.2555,19.541,23284760.0],["2010-11-11",19.541,20.5675,19.3712,19.788,62304890.0],["2010-11-12",19.788,19.9423,18.0592,18.2444,48759789.0],["2010-11-15",18.2444,18.5223,17.0559,17.5421,35078343.0],["2010-11-16",17.5421,17.5653,15.8211,15.9137,35100315.0],["2010-11-17",15.9137,16.0526,15.2809,15.4352,33412332.0],["2010-11-18",15.4352,16.9016,15.435237884521484,16.6238,44164759.0],["2010-11-19",16.6238,16.6701,15.7748,16.5852,37849072.0],["2010-11-22",16.5852,16.5929,15.9832,16.3614,22423833.0],["2010-11-23",16.3614,16.361351013183594,15.4352,16.1453,25988601.0],["2010-11-24",16.1453,16.5234,15.8597,16.508,22488940.0],["2010-11-25",16.508,16.8244,16.3614,16.809,26347308.0],["2010-11-26",16.809,17.6193,16.5929,16.9633,39235741.0],["2010-11-29",16.9633,16.96332359313965,16.2302,16.4462,19339544.0],["2010-11-30",16.4462,16.9016,15.9755,16.5929,23685842.0],["2010-12-01",16.5929,16.6546,16.2919,16.4231,12725635.0],["2010-12-02",16.4231,16.9402,16.423091888427734,16.5466,19021906.0],["2010-12-03",16.5466,16.6701,16.2302,16.3459,10646122.0],["2010-12-06",16.3459,16.5774,16.0912,16.3073,10381793.0],["2010-12-07",16.3073,16.7858,15.7825,16.5234,17204726.0],["2010-12-08",16.5234,16.6238,16.2147,16.2533,12086445.0],["2010-12-09",16.2533,16.253307342529297,15.7825,15.8288,13617237.0],["2010-12-10",15.8288,16.4231,15.6127,16.0449,14097514.0],["2010-12-13",16.0449,16.8861,16.0449275970459,16.8707,26752375.0],["2010-12-14",16.8707,17.2257,16.7935,16.9325,25038846.0],["2010-12-15",16.9325,17.6425,16.8244,17.2334,35210383.0],["2010-12-16",17.2334,17.627,17.0405,17.1485,21343953.0],["2010-12-17",17.1485,17.148548126220703,16.8244,16.863,12667574.0],["2010-12-20",16.863,17.3183,16.207,16.7164,18540303.0],["2010-12-21",16.7164,17.2103,16.6932,17.1331,23155688.0],["2010-12-22",17.1331,17.3492,16.6701,16.8013,17993328.0],["2010-12-23",16.8013,16.9865,16.6546,16.7009,12855610.0],["2010-12-24",16.7009,16.700927734375,16.1375,16.2996,10232505.0],["2010-12-27",16.2996,17.2875,16.2147,16.3845,29359326.0],["2010-12-28",16.3845,16.384504318237305,15.7902,15.8674,15885038.0],["2010-12-29",15.8674,16.0141,15.3581,15.659,16001049.0],["2010-12-30",15.659,15.8057,15.443,15.6205,9956702.0],["2010-12-31",15.6205,16.3228,15.620458602905273,16.2147,14872156.0],["2011-01-04",16.2147,17.0945,16.214712142944336,16.5697,21271742.0],["2011-01-05",16.5697,16.7858,16.2842,16.7549,17242711.0],["2011-01-06",16.7549,16.809,16.4926,16.5157,10573947.0],["2011-01-07",16.5157,16.5929,16.1144,16.261,12591068.0],["2011-01-10",16.261,16.3922,15.8983,15.9292,8652352.0],["2011-01-11",15.9292,15.929165840148926,15.605,15.906,7592208.0],["2011-01-12",15.906,16.1607,15.7517,15.8906,6957653.0],["2011-01-13",15.8906,16.0758,15.852,15.9292,6180766.0],["2011-01-14",15.9292,15.929165840148926,15.5356,15.605,8285005.0],["2011-01-17",15.605,15.605025291442871,14.787,14.8487,14877719.0],["2011-01-18",14.8487,14.8487,14.2776,14.5554,10846295.0],["2011-01-19",14.5554,15.0648,14.555427551269531,15.003,9487931.0],["2011-01-20",15.003,15.0339,14.3007,14.3239,9163173.0],["2011-01-21",14.3239,14.7406,14.2776,14.3934,6593828.0],["2011-01-24",14.3934,14.5863,14.0075,14.0383,5483198.0],["2011-01-25",14.0383,14.0461,13.7374,13.7837,5141692.0],["2011-01-26",13.7837,14.1232,13.783666610717773,13.9457,3925009.0],["2011-01-27",13.9457,14.4319,13.7914,14.3085,6818840.0],["2011-01-28",14.3085,14.4319,14.1773,14.3085,5500069.0],["2011-01-31",14.3085,14.5709,14.308462142944336,14.54,5994178.0],["2011-02-01",14.54,14.9336,14.539994239807129,14.7792,6030466.0],["2011-02-09",14.7792,14.779236793518066,14.0306,14.1232,6837914.0],["2011-02-10",14.1232,14.6558,14.0229,14.6249,8041306.0],["2011-02-11",14.6249,14.7329,14.4705,14.5709,7416945.0],["2011-02-14",14.5709,15.25,14.57086181640625,15.1651,14623468.0],["2011-02-15",15.1651,15.4352,15.0494,15.2037,15418552.0],["2011-02-16",15.2037,15.8211,15.0571,15.659,16938232.0],["2011-02-17",15.659,15.8288,15.3272,15.5047,12441061.0],["2011-02-18",15.5047,15.5124,15.0957,15.1574,9005996.0],["2011-02-21",15.1574,15.3658,14.9567,15.3272,10845521.0],["2011-02-22",15.3272,15.6899,14.9413,15.0339,15990060.0],["2011-02-23",15.0339,15.1343,14.8178,14.9259,8307707.0],["2011-02-24",14.9259,15.3118,14.925874710083008,15.1034,8836651.0],["2011-02-25",15.1034,15.1883,14.8564,15.0957,6853735.0],["2011-02-28",15.0957,15.2654,14.9722,15.2423,9711888.0],["2011-03-01",15.2423,15.3889,15.1265,15.2577,11423289.0],["2011-03-02",15.2577,15.257730484008789,14.895,15.0571,10000769.0],["2011-03-03",15.0571,15.2114,14.8024,14.8255,10262511.0],["2011-03-04",14.8255,15.2423,14.7407,15.1806,12772757.0],["2011-03-07",15.1806,16.6701,15.180556297302246,16.6546,52858327.0],["2011-03-08",16.6546,16.863,16.207,16.3999,31934858.0],["2011-03-09",16.3999,16.5311,16.0141,16.2842,17527805.0],["2011-03-10",16.2842,16.2841739654541,15.7208,15.7748,16223115.0],["2011-03-11",15.7748,16.0681,15.6359,15.6745,17602643.0],["2011-03-14",15.6745,15.7517,15.2654,15.6205,14321159.0],["2011-03-15",15.6205,15.620458602905273,14.7021,15.1111,17890119.0],["2011-03-16",15.1111,15.5664,15.11109733581543,15.4507,13251810.0],["2011-03-17",15.4507,15.7902,15.0494,15.3426,14814040.0],["2011-03-18",15.3426,15.7517,15.342625617980957,15.4584,8013161.0],["2011-03-21",15.4584,15.7131,15.1728,15.3581,11453613.0],["2011-03-22",15.3581,15.4661,14.9799,15.3118,8679411.0],["2011-03-23",15.3118,15.551,15.2809,15.4893,9461102.0],["2011-03-24",15.4893,15.852,15.4352,15.4661,14126263.0],["2011-03-25",15.4661,15.6668,15.3581,15.5819,12743135.0],["2011-03-28",15.5819,16.1838,15.58187198638916,15.7208,21276397.0],["2011-03-29",15.7208,15.8906,15.4738,15.4815,15374949.0],["2011-03-30",15.4815,15.5587,15.2809,15.3349,10808980.0],["2011-03-31",15.3349,15.497,15.1265,15.196,8904494.0],["2011-04-01",15.196,15.7594,15.195989608764648,15.6668,11086031.0],["2011-04-06",15.6668,15.9292,15.4738,15.8597,19183426.0],["2011-04-07",15.8597,15.9755,15.6359,15.7362,13421676.0],["2011-04-08",15.7362,15.8983,15.6668,15.8211,12872409.0],["2011-04-11",15.8211,16.207,15.7825,15.8288,24507582.0],["2011-04-12",15.8288,15.9369,15.5973,15.906,18221627.0],["2011-04-13",15.906,16.3073,15.5896,16.2224,23921443.0],["2011-04-14",16.2224,16.2379,15.8983,15.9214,12344426.0],["2011-04-15",15.9214,16.0372,15.605,15.7902,10775414.0],["2011-04-18",15.7902,15.8906,15.5896,15.6899,9512273.0],["2011-04-19",15.6899,15.68991756439209,15.24229621887207,15.2423,13008764.0],["2011-04-20",15.2423,15.4275,15.24229621887207,15.3735,6455281.0],["2011-04-21",15.3735,15.8134,15.373497009277344,15.5664,8296113.0],["2011-04-22",15.5664,15.6282,15.3349,15.4738,6863786.0],["2011-04-25",15.4738,15.473823547363281,14.9182,14.9259,12912800.0],["2011-04-26",14.9259,14.925874710083008,14.6558,14.7021,7552758.0],["2011-04-27",14.7021,14.9336,14.6017,14.7252,5357357.0],["2011-04-28",14.7252,14.895,14.3779,14.4242,5812125.0],["2011-04-29",14.4242,14.7947,14.424229621887207,14.7329,4538200.0],["2011-05-04",14.7329,14.7715,14.1232,14.1927,7800602.0],["2011-05-05",14.1927,14.192699432373047,13.9535,14.0461,5498309.0],["2011-05-06",14.0461,14.046067237854004,13.5058,13.83,6648695.0],["2011-05-09",13.83,14.0847,13.829971313476562,13.9535,4024471.0],["2011-05-10",13.9535,14.2699,13.953453063964844,14.1927,4758375.0],["2011-05-11",14.1927,14.2313,13.9612,13.9998,4901856.0],["2011-05-12",13.9998,13.999759674072266,13.6833,13.6988,5422100.0],["2011-05-13",13.6988,13.9457,13.698774337768555,13.938,4213852.0],["2011-05-16",13.938,14.0847,13.7528,13.7837,3953893.0],["2011-05-17",13.7837,14.6249,13.7374,14.3702,11693577.0],["2011-05-18",14.3702,14.648,14.1232,14.3471,7807203.0],["2011-05-19",14.3471,14.486,14.0306,14.0538,5301746.0],["2011-05-20",14.0538,14.2004,13.9766,14.1232,3219415.0],["2011-05-23",14.1232,14.123241424560547,13.6293,13.6447,5665714.0],["2011-05-24",13.6447,13.7991,13.5058,13.7682,3516461.0],["2011-05-25",13.7682,13.8763,13.5984,13.6293,4608577.0],["2011-05-26",13.6293,13.8686,13.5213,13.5599,3392181.0],["2011-05-27",13.5599,13.9303,13.5058,13.6062,6627661.0],["2011-05-30",13.6062,13.6833,13.2048,13.2589,4932361.0],["2011-05-31",13.2589,13.6062,13.174,13.5907,4663642.0],["2011-06-01",13.5907,13.6139,13.4518,13.5444,4337463.0],["2011-06-02",13.5444,13.5521,13.1431,13.4132,6435850.0],["2011-06-03",13.4132,13.6062,13.3206,13.5521,3721342.0],["2011-06-07",13.5521,13.5599,13.3901,13.5367,4074424.0],["2011-06-09",13.5367,13.6988,13.2589,13.2666,5366091.0],["2011-06-10",13.2666,13.4441,13.174,13.3438,3704822.0],["2011-06-13",13.3438,13.34376335144043,13.1431,13.282,3808064.0],["2011-06-17",13.282,13.282021522521973,12.4331,12.4871,7698865.0],["2011-06-20",12.4871,12.5797,12.4022,12.4948,4657094.0],["2011-06-21",12.4948,12.7958,12.4331,12.7109,5513771.0],["2011-06-22",12.7109,12.7572,12.5025,12.572,3870249.0],["2011-06-23",12.572,12.7881,12.4254,12.7109,6301569.0],["2011-06-24",12.7109,13.0736,12.5797,12.9733,9819319.0],["2011-06-27",12.9733,13.12,12.927,13.0119,6904400.0],["2011-06-28",13.0119,13.0891,12.873,13.0351,5735192.0],["2011-06-29",13.0351,13.0814,12.873,12.8807,5060361.0],["2011-06-30",12.8807,13.2589,12.8344,13.12,6979497.0],["2011-07-01",13.12,13.583,13.0659,13.3823,13044396.0],["2011-07-04",13.3823,13.8917,13.2897,13.7296,12611904.0],["2011-07-05",13.7296,13.729643821716309,13.5058,13.6525,7308524.0],["2011-07-06",13.6525,13.6756,13.4904,13.583,6003067.0],["2011-07-07",13.583,13.938,13.4364,13.7451,14042111.0],["2011-07-08",13.7451,14.0229,13.7065,13.8068,7680333.0],["2011-07-11",13.8068,13.806818962097168,13.4827,13.5521,7144978.0],["2011-07-12",13.5521,13.55213737487793,13.2975,13.3206,6221462.0],["2011-07-13",13.3206,13.944,13.320609092712402,13.7331,6795847.0],["2011-07-14",13.7331,14.0612,13.694,13.8424,7111909.0],["2011-07-15",13.8424,14.0143,13.694,13.9284,6094179.0],["2011-07-18",13.9284,14.1315,13.8424,13.8893,6219570.0],["2011-07-19",13.8893,14.2174,13.7174,14.0377,11911934.0],["2011-07-20",14.0377,14.2252,13.8268,13.9284,5884734.0],["2011-07-21",13.9284,14.0299,13.694,13.7018,5233420.0],["2011-07-22",13.7018,13.8971,13.694,13.7487,4123479.0],["2011-07-25",13.7487,13.7487,13.0925,13.1784,7186833.0],["2011-07-26",13.1784,13.3112,13.1003,13.2175,3090974.0],["2011-07-27",13.2175,13.3659,13.0144,13.3034,4682895.0],["2011-07-28",13.3034,13.5143,13.0456,13.4909,6512221.0],["2011-07-29",13.4909,13.5065,13.1472,13.2331,3748340.0],["2011-08-01",13.2331,13.53,13.2097,13.4206,4365235.0],["2011-08-02",13.4206,13.7331,13.1003,13.7096,7921255.0],["2011-08-03",13.7096,14.1705,13.4987,13.9206,13379170.0],["2011-08-04",13.9206,14.1158,13.7565,13.8424,5832143.0],["2011-08-05",13.8424,13.84243392944336,13.1628,13.444,6363065.0],["2011-08-08",13.444,13.444034576416016,12.2098,12.616,11304559.0],["2011-08-09",12.616,12.6941,11.9207,12.5301,9898849.0],["2011-08-10",12.5301,12.9285,12.530060768127441,12.6004,6608252.0],["2011-08-11",12.6004,12.741,12.2488,12.7019,5145732.0],["2011-08-12",12.7019,12.9675,12.70191764831543,12.741,4583711.0],["2011-08-15",12.741,12.9285,12.6785,12.8503,5567514.0],["2011-08-16",12.8503,13.0144,12.7957,12.9128,6008847.0],["2011-08-17",12.9128,12.9675,12.7722,12.7878,3101855.0],["2011-08-18",12.7878,12.9519,12.6316,12.6472,4442049.0],["2011-08-19",12.6472,12.647234916687012,12.2566,12.4129,5121020.0],["2011-08-22",12.4129,12.6394,12.3035,12.3738,3900426.0],["2011-08-23",12.3738,12.5379,12.3426,12.5222,2549001.0],["2011-08-24",12.5222,12.6472,12.4441,12.4519,3339289.0],["2011-08-25",12.4519,12.8894,12.4363,12.8582,7008176.0],["2011-08-26",12.8582,12.8582,12.6472,12.7722,4206762.0],["2011-08-29",12.7722,12.772223472595215,12.5613,12.5926,3813537.0],["2011-08-30",12.5926,12.8582,12.4988,12.5144,4307110.0],["2011-08-31",12.5144,12.6316,12.4988,12.6082,2643591.0],["2011-09-01",12.6082,12.7019,12.5066,12.5613,2495508.0],["2011-09-02",12.5613,12.6472,12.4051,12.4598,2619366.0],["2011-09-05",12.4598,12.459752082824707,12.077,12.1238,4216574.0],["2011-09-06",12.1238,12.2098,11.991,12.1004,2117394.0],["2011-09-07",12.1004,12.4441,12.100412368774414,12.3816,3136824.0],["2011-09-08",12.3816,12.5613,12.3035,12.327,2501540.0],["2011-09-09",12.327,12.5457,12.2957,12.3426,2138741.0],["2011-09-13",12.3426,12.4754,12.0692,12.3894,2502003.0],["2011-09-14",12.3894,12.5301,12.241,12.5144,2904368.0],["2011-09-15",12.5144,12.5847,12.4207,12.4363,2620932.0],["2011-09-16",12.4363,12.6004,12.4051,12.4207,2298982.0],["2011-09-19",12.4207,12.420694351196289,12.1551,12.2098,2521886.0],["2011-09-20",12.2098,12.3426,12.1707,12.2801,1986904.0],["2011-09-21",12.2801,12.8894,12.1942,12.7644,7386500.0],["2011-09-22",12.7644,12.764411926269531,12.3426,12.3504,5018204.0],["2011-09-23",12.3504,12.5144,12.0301,12.5066,5033214.0],["2011-09-26",12.5066,12.6238,12.3894,12.4441,3360499.0],["2011-09-27",12.4441,12.7644,12.44412899017334,12.6238,6533488.0],["2011-09-28",12.6238,12.7488,12.5379,12.5847,5509710.0],["2011-09-29",12.5847,12.6941,12.327,12.5613,5829671.0],["2011-09-30",12.5613,12.7332,12.4988,12.7254,6184055.0],["2011-10-10",12.7254,12.8582,12.6472,12.655,5414451.0],["2011-10-11",12.655,13.1159,11.9364,12.1629,10897889.0],["2011-10-12",12.1629,12.3973,11.7801,12.3816,7399326.0],["2011-10-13",12.3816,12.4519,12.202,12.3738,4934989.0],["2011-10-14",12.3738,12.491,12.2332,12.3348,4511586.0],["2011-10-17",12.3348,12.4363,12.1942,12.2879,3429145.0],["2011-10-18",12.2879,12.287894248962402,11.9364,11.9676,4013219.0],["2011-10-19",11.9676,12.1238,11.8973,11.9286,2560464.0],["2011-10-20",11.9286,11.991,11.4833,11.5223,4856157.0],["2011-10-21",11.5223,11.6395,11.327,11.3505,3642332.0],["2011-10-24",11.3505,11.6942,11.2802,11.6473,3551281.0],["2011-10-25",11.6473,12.116,11.4989,11.9364,5325496.0],["2011-10-26",11.9364,12.0614,11.7879,11.8739,5488500.0],["2011-10-27",11.8739,11.9832,11.8348,11.8582,3261882.0],["2011-10-28",11.8582,12.4051,11.858248710632324,12.2488,7720542.0],["2011-10-31",12.2488,12.3035,12.1082,12.1551,4638532.0],["2011-11-01",12.1551,12.241,11.991,12.1004,4007905.0],["2011-11-02",12.1004,12.1473,11.7333,12.1238,6306502.0],["2011-11-03",12.1238,12.327,12.123848915100098,12.1473,7994243.0],["2011-11-04",12.1473,12.3894,12.147283554077148,12.2645,5851416.0],["2011-11-07",12.2645,12.4519,12.1629,12.2723,5292102.0],["2011-11-08",12.2723,12.5535,12.272272109985352,12.4129,8101830.0],["2011-11-09",12.4129,12.6004,12.2957,12.4988,5594859.0],["2011-11-10",12.4988,12.498812675476074,12.264459609985352,12.2645,5216930.0],["2011-11-11",12.2645,12.4988,12.2566,12.3191,4470778.0],["2011-11-14",12.3191,12.6082,12.31914234161377,12.5769,7818050.0],["2011-11-15",12.5769,12.6004,12.4754,12.5144,4976357.0],["2011-11-16",12.5144,12.5847,12.1395,12.241,7688401.0],["2011-11-17",12.241,12.4754,12.2254,12.2957,4433852.0],["2011-11-18",12.2957,12.295706748962402,11.991,12.0614,4605673.0],["2011-11-21",12.0614,12.061354637145996,11.8895,11.952,2879974.0],["2011-11-22",11.952,11.95198917388916,11.6161,11.7333,4881635.0],["2011-11-23",11.7333,11.8192,11.6395,11.6551,2292080.0],["2011-11-24",11.6551,11.7567,11.3583,11.6395,2258253.0],["2011-11-25",11.6395,11.7333,11.5458,11.6005,1906506.0],["2011-11-28",11.6005,11.7176,11.5536,11.6005,1887462.0],["2011-11-29",11.6005,11.9832,11.600460052490234,11.8895,4076289.0],["2011-11-30",11.8895,11.9364,11.3817,11.4755,4030540.0],["2011-12-01",11.4755,11.9207,11.475471496582031,11.663,6623145.0],["2011-12-02",11.663,11.662954330444336,11.2958,11.4208,3207760.0],["2011-12-05",11.4208,11.42078971862793,11.1005,11.1239,3751786.0],["2011-12-06",11.1239,11.2099,10.999,11.1005,3333658.0],["2011-12-07",11.1005,11.1708,10.9599,11.0224,3769291.0],["2011-12-08",11.0224,11.0927,10.7021,10.8896,3985523.0],["2011-12-09",10.8896,10.8896,10.749,10.8037,1750779.0],["2011-12-12",10.8037,10.8896,10.7802,10.8271,1975272.0],["2011-12-13",10.8271,10.827095985412598,10.4053,10.4209,3539238.0],["2011-12-14",10.4209,10.5381,10.3115,10.3271,2100111.0],["2011-12-15",10.3271,10.327144622802734,9.5772,9.6085,5239186.0],["2011-12-16",9.6085,9.7569,9.4366,9.7569,4253089.0],["2011-12-19",9.7569,9.756884574890137,9.2491,9.546,4589911.0],["2011-12-20",9.546,9.6866,9.4678,9.5382,2717659.0],["2011-12-21",9.5382,9.7178,9.3585,9.3741,2404381.0],["2011-12-22",9.3741,9.546,9.1163,9.3897,3240119.0],["2011-12-23",9.3897,9.6241,9.3741,9.5069,2530309.0],["2011-12-26",9.5069,9.6007,9.3819,9.4366,1712055.0],["2011-12-27",9.4366,9.5382,9.2647,9.4054,2563305.0],["2011-12-28",9.4054,9.4522,9.2179,9.4132,2039069.0],["2011-12-29",9.4132,9.4522,9.3038,9.3351,1595161.0],["2011-12-30",9.3351,9.546,9.335050582885742,9.4991,2367823.0],["2012-01-04",9.4991,9.6475,9.2804,9.2882,2317120.0],["2012-01-05",9.2882,9.4054,9.1554,9.1944,1818781.0],["2012-01-09",9.1944,10.0381,9.1944,10.0147,8029776.0],["2012-01-10",10.0147,10.8583,9.9209,10.6552,12538294.0],["2012-01-11",10.6552,10.788,10.3271,10.4599,8853256.0],["2012-01-12",10.4599,10.5146,10.2803,10.4053,4733586.0],["2012-01-13",10.4053,10.4521,9.96,10.085,5572510.0],["2012-01-16",10.085,10.5302,9.8662,9.9053,6168858.0],["2012-01-17",9.9053,10.663,9.8584,10.6162,11190953.0],["2012-01-18",10.6162,10.6943,10.2568,10.3115,8407766.0],["2012-01-19",10.3115,10.5849,10.2881,10.4756,5530319.0],["2012-01-20",10.4756,10.5693,10.3271,10.4599,5588793.0],["2012-01-30",10.4599,10.5224,10.21,10.2334,4167704.0],["2012-01-31",10.2334,10.3662,10.1397,10.2647,3148459.0],["2012-02-01",10.2647,10.3506,10.0303,10.0772,2808799.0],["2012-02-02",10.0772,10.4521,10.077167510986328,10.3271,4237574.0],["2012-02-03",10.3271,10.374,10.1787,10.3428,4315975.0],["2012-02-06",10.3428,10.6006,10.3037,10.3662,5308841.0],["2012-02-07",10.3662,10.366203308105469,10.0928,10.2178,3705095.0],["2012-02-08",10.2178,10.8037,10.1553,10.6474,9947412.0],["2012-02-09",10.6474,10.7802,10.5537,10.5849,8612654.0],["2012-02-10",10.5849,10.7099,10.499,10.6396,5721631.0],["2012-02-13",10.6396,10.749,10.4443,10.6787,6454937.0],["2012-02-14",10.6787,10.7334,10.499,10.6162,4729281.0],["2012-02-15",10.6162,10.8505,10.5303,10.7724,8035279.0],["2012-02-16",10.7724,10.8115,10.5459,10.663,6339061.0],["2012-02-17",10.663,10.7412,10.5068,10.5927,4762858.0],["2012-02-20",10.5927,10.8271,10.592743873596191,10.6396,8311518.0],["2012-02-21",10.6396,10.8037,10.5693,10.7802,5876889.0],["2012-02-22",10.7802,10.913,10.7177,10.9052,7840798.0],["2012-02-23",10.9052,11.0302,10.8349,10.9833,10688071.0],["2012-02-24",10.9833,11.2958,10.983330726623535,11.1942,10686136.0],["2012-02-27",11.1942,11.3895,11.1161,11.1318,9364956.0],["2012-02-28",11.1318,11.2333,10.913,10.9911,8329003.0],["2012-02-29",10.9911,11.1318,10.9365,10.9443,5589300.0],["2012-03-01",10.9443,11.0302,10.8818,10.9755,3956377.0],["2012-03-02",10.9755,11.2567,10.975520133972168,11.2333,7273192.0],["2012-03-05",11.2333,11.3505,11.1708,11.1864,6616161.0],["2012-03-06",11.1864,11.186436653137207,10.9052,10.9208,6324562.0],["2012-03-07",10.9208,10.92083740234375,10.7177,10.7334,5496658.0],["2012-03-08",10.7334,10.9677,10.733354568481445,10.9443,4509645.0],["2012-03-09",10.9443,11.2255,10.9442720413208,11.1708,5608804.0],["2012-03-12",11.1708,11.1786,10.9599,11.0146,5833969.0],["2012-03-13",11.0146,11.1942,10.9521,11.1474,5807573.0],["2012-03-14",11.1474,11.2489,10.6396,10.6943,10352067.0],["2012-03-15",10.6943,10.7802,10.4678,10.5459,6032933.0],["2012-03-16",10.5459,10.6865,10.4131,10.6474,3930154.0],["2012-03-19",10.6474,10.7568,10.5302,10.749,4831575.0],["2012-03-20",10.749,10.9052,10.6396,10.7099,6855185.0],["2012-03-21",10.7099,11.0927,10.6865,10.9677,6853922.0],["2012-03-22",10.9677,11.0146,10.8505,10.9208,4763684.0],["2012-03-23",10.9208,10.92083740234375,10.5849,10.6318,4077428.0],["2012-03-26",10.6318,10.7099,10.5459,10.6396,2598689.0],["2012-03-27",10.6396,10.788,10.5771,10.6084,2094012.0],["2012-03-28",10.6084,10.6084,10.1162,10.1318,4419988.0],["2012-03-29",10.1318,10.13184928894043,9.7413,9.7569,5021001.0],["2012-03-30",9.7569,9.8897,9.7335,9.7881,2207875.0],["2012-04-05",9.7881,10.1162,9.7256,10.0772,3874496.0],["2012-04-06",10.0772,10.1631,9.999,10.1475,2784014.0],["2012-04-09",10.1475,10.1475,9.9366,9.9834,2566199.0],["2012-04-10",9.9834,10.1553,9.6475,10.1006,2613566.0],["2012-04-11",10.1006,10.1553,9.8584,10.0537,2219965.0],["2012-04-12",10.0537,10.4443,10.053731918334961,10.3428,6367399.0],["2012-04-13",10.3428,10.5224,10.2803,10.3662,3997618.0],["2012-04-16",10.3662,10.366203308105469,10.0694,10.1787,3738395.0],["2012-04-17",10.1787,10.2178,10.0381,10.0459,3000204.0],["2012-04-18",10.0459,10.4365,10.045920372009277,10.4287,7671077.0],["2012-04-19",10.4287,10.4678,10.2725,10.3193,2911129.0],["2012-04-20",10.3193,10.4756,10.2412,10.4443,5010318.0],["2012-04-23",10.4443,10.5068,10.3115,10.3896,4439506.0],["2012-04-24",10.3896,10.4599,10.085,10.3271,6004674.0],["2012-04-25",10.3271,10.4599,10.1709,10.4521,6273637.0],["2012-04-26",10.4521,10.7802,10.452131271362305,10.5771,9687425.0],["2012-04-27",10.5771,10.6865,10.4599,10.5771,4942980.0],["2012-05-02",10.5771,11.2099,10.4678,11.038,18821747.0],["2012-05-03",11.038,11.038012504577637,10.8427,10.9599,10609624.0],["2012-05-04",10.9599,11.0849,10.8583,11.038,7892675.0],["2012-05-07",11.038,11.0536,10.8271,11.0146,8414100.0],["2012-05-08",11.0146,11.014577865600586,10.7802,10.9365,5847223.0],["2012-05-09",10.9365,10.936460494995117,10.6006,10.6084,5129259.0],["2012-05-10",10.6084,10.913,10.608366966247559,10.7021,4104889.0],["2012-05-11",10.7021,10.9052,10.5693,10.749,4566469.0],["2012-05-14",10.749,10.8974,10.6162,10.6474,4793259.0],["2012-05-15",10.6474,10.647424697875977,10.3115,10.374,5070205.0],["2012-05-16",10.374,10.4756,10.2725,10.4053,4354375.0],["2012-05-17",10.4053,10.5849,10.335,10.5224,3286181.0],["2012-05-18",10.5224,10.522438049316406,9.9834,10.1553,9080840.0],["2012-05-21",10.1553,10.3506,10.0225,10.2334,4128847.0],["2012-05-22",10.2334,10.335,10.2256,10.3037,2610082.0],["2012-05-23",10.3037,10.3115,10.1319,10.1787,2350606.0],["2012-05-24",10.1787,10.2959,10.0928,10.1318,2669803.0],["2012-05-25",10.1318,10.1787,9.8897,9.9678,2807447.0],["2012-05-28",9.9678,10.124,9.7803,10.0928,10543649.0],["2012-05-30",10.0928,10.2803,10.0147,10.0381,7196006.0],["2012-05-31",10.0381,10.1787,9.9366,10.0615,2982314.0],["2012-06-01",10.0615,10.1865,9.9209,9.9991,3480657.0],["2012-06-04",9.9991,9.99905014038086,9.6553,9.6631,4794438.0],["2012-06-05",9.6631,9.7881,9.6241,9.671,2454168.0],["2012-06-06",9.671,9.7569,9.5147,9.6007,3136658.0],["2012-06-07",9.6007,9.7491,9.5225,9.5382,2339609.0],["2012-06-08",9.5382,9.7335,9.3741,9.4366,3414877.0],["2012-06-11",9.4366,9.6241,9.4288,9.5772,2546236.0],["2012-06-12",9.5772,9.577215194702148,9.3429,9.3663,2723230.0],["2012-06-13",9.3663,9.4835,9.3116,9.4444,2528520.0],["2012-06-14",9.4444,9.4913,9.3897,9.421,2955557.0],["2012-06-15",9.421,9.5303,9.3819,9.4913,2743909.0],["2012-06-18",9.4913,9.6163,9.4757,9.6007,2591373.0],["2012-06-19",9.6007,9.6085,9.4444,9.46,2632872.0],["2012-06-20",9.46,9.5694,9.4366,9.4757,2280087.0],["2012-06-21",9.4757,9.475661277770996,9.1476,9.2882,3819822.0],["2012-06-25",9.2882,9.3038,8.8507,8.882,4206433.0],["2012-06-26",8.882,9.0226,8.7414,8.8663,2954018.0],["2012-06-27",8.8663,8.9054,8.7257,8.757,2511844.0],["2012-06-28",8.757,8.8273,8.4758,8.4836,4380378.0],["2012-06-29",8.4836,8.5695,8.2414,8.5539,4311161.0],["2012-07-02",8.5539,8.7023,8.4601,8.4914,4407629.0],["2012-07-03",8.4914,8.5851,8.3117,8.3586,5913529.0],["2012-07-04",8.3586,8.6164,8.358579635620117,8.5226,4868069.0],["2012-07-05",8.5226,8.522627830505371,8.3195,8.4133,2742173.0],["2012-07-06",8.4133,8.5304,8.2961,8.4758,4492554.0],["2012-07-09",8.4758,8.475757598876953,8.093,8.1008,4493104.0],["2012-07-10",8.1008,8.132,7.9992,8.0461,2393800.0],["2012-07-11",8.0461,8.1789,7.968,8.1164,2430182.0],["2012-07-12",8.1164,8.5304,7.9914,8.4367,10657592.0],["2012-07-13",8.4367,8.5148,8.2961,8.3508,5102531.0],["2012-07-16",8.3508,8.4621,8.1281,8.1678,3492856.0],["2012-07-17",8.1678,8.311,8.0008,8.2235,3177029.0],["2012-07-18",8.2235,8.2792,8.0247,8.2394,3942088.0],["2012-07-19",8.2394,8.3269,8.1042,8.2394,5808745.0],["2012-07-20",8.2394,8.2553,8.1281,8.1519,3018711.0],["2012-07-23",8.1519,8.1758,7.9531,8.0406,3391101.0],["2012-07-24",8.0406,8.1519,7.9293,8.0804,2580598.0],["2012-07-25",8.0804,8.1122,7.9929,8.0167,1953239.0],["2012-07-26",8.0167,8.1122,7.9849,8.0008,2192856.0],["2012-07-27",8.0008,8.136,7.9849,7.9929,3694107.0],["2012-07-30",7.9929,8.0963,7.969,7.9849,3137884.0],["2012-07-31",7.9849,8.0326,7.7225,7.7781,3847463.0],["2012-08-01",7.7781,7.9213,7.7781,7.8656,2240598.0],["2012-08-02",7.8656,7.86562967300415,7.7304,7.7781,2357085.0],["2012-08-03",7.7781,7.8736,7.6986,7.8736,2398633.0],["2012-08-06",7.8736,8.1122,7.8338,8.0565,5086787.0],["2012-08-07",8.0565,8.2474,8.0088,8.2235,5581729.0],["2012-08-08",8.2235,8.4144,8.1281,8.2315,7079668.0],["2012-08-09",8.2315,8.231472969055176,8.0167,8.1838,6222077.0],["2012-08-10",8.1838,8.183753967285156,8.0485,8.0804,3195293.0],["2012-08-13",8.0804,8.080361366271973,7.9372,7.9452,3417150.0],["2012-08-14",7.9452,8.0167,7.8736,8.0088,2397034.0],["2012-08-15",8.0088,8.0088,7.8179,7.8338,2901593.0],["2012-08-16",7.8338,7.8736,7.7463,7.7702,2702926.0],["2012-08-17",7.7702,7.802,7.7145,7.7861,2620152.0],["2012-08-20",7.7861,7.786098003387451,7.5793,7.6748,3117461.0],["2012-08-21",7.6748,7.7702,7.6429,7.7384,2369799.0],["2012-08-22",7.7384,7.7941,7.5952,7.627,2394563.0],["2012-08-23",7.627,7.7304,7.627,7.7145,2442106.0],["2012-08-24",7.7145,7.9452,7.4918,7.7384,3492691.0],["2012-08-27",7.7384,7.738379001617432,7.436161518096924,7.4362,3018509.0],["2012-08-28",7.4362,7.5793,7.3964,7.4839,1846382.0],["2012-08-29",7.4839,7.4918,7.301,7.3169,2211688.0],["2012-08-30",7.3169,7.3805,7.2214,7.2612,2474279.0],["2012-08-31",7.2612,7.3328,7.2055,7.2771,1800624.0],["2012-09-03",7.2771,7.3725,7.2214,7.3169,2472469.0],["2012-09-04",7.3169,7.3884,7.245286464691162,7.2453,2511102.0],["2012-09-05",7.2453,7.293,7.0783,7.1578,3013832.0],["2012-09-06",7.1578,7.2214,7.118,7.1976,2181984.0],["2012-09-07",7.1976,7.9213,7.197566986083984,7.7543,13917513.0],["2012-09-10",7.7543,7.8736,7.635,7.7702,7709685.0],["2012-09-11",7.7702,7.7701921463012695,7.5793,7.6827,4480827.0],["2012-09-12",7.6827,7.8338,7.6827,7.7941,6195911.0],["2012-09-13",7.7941,7.8259,7.6588,7.6668,3585340.0],["2012-09-14",7.6668,7.9452,7.6668009757995605,7.7463,8362947.0],["2012-09-17",7.7463,7.7622,7.5315985679626465,7.5316,4115784.0],["2012-09-18",7.5316,7.5315985679626465,7.2771,7.3169,3819599.0],["2012-09-19",7.3169,7.3884,7.2691,7.3805,3324813.0],["2012-09-20",7.3805,7.380488872528076,7.1658,7.1976,3232640.0],["2012-09-21",7.1976,7.3964,7.1339,7.2612,3657128.0],["2012-09-24",7.2612,7.4759,7.1419,7.3964,4940580.0],["2012-09-25",7.3964,7.4362,7.2294,7.3328,3797063.0],["2012-09-26",7.3328,7.3964,7.2055,7.2532,2830186.0],["2012-09-27",7.2532,7.6668,7.2373,7.5475,7315200.0],["2012-09-28",7.5475,7.6509,7.468,7.635,5832969.0],["2012-10-08",7.635,7.7066,7.4839,7.5316,3459705.0],["2012-10-09",7.5316,7.7543,7.5315985679626465,7.7225,5034067.0],["2012-10-10",7.7225,7.81,7.6748,7.7702,4984102.0],["2012-10-11",7.7702,7.7701921463012695,7.6429,7.6668,3070433.0],["2012-10-12",7.6668,7.7702,7.5236,7.635,4897368.0],["2012-10-15",7.635,7.6429,7.468,7.5714,3748942.0],["2012-10-16",7.5714,7.627,7.5316,7.5634,2259627.0],["2012-10-17",7.5634,7.6509,7.4998,7.5793,1974808.0],["2012-10-18",7.5793,7.7304,7.57931661605835,7.7145,4923268.0],["2012-10-19",7.7145,7.7861,7.6509,7.7463,4163848.0],["2012-10-22",7.7463,7.746332168579102,7.5952,7.6986,4278849.0],["2012-10-23",7.6986,7.7225,7.5952,7.6191,3224820.0],["2012-10-24",7.6191,7.6429,7.5475,7.6111,2127176.0],["2012-10-25",7.6111,7.6509,7.4998,7.5316,3091160.0],["2012-10-26",7.5316,7.5315985679626465,7.3089,7.3169,3949123.0],["2012-10-29",7.3169,7.3725,7.2135,7.2453,2194259.0],["2012-10-30",7.2453,7.293,7.1578,7.2612,3153852.0],["2012-10-31",7.2612,7.3566,7.1976,7.3487,2145392.0],["2012-11-01",7.3487,7.4441,7.3169,7.4282,4199150.0],["2012-11-02",7.4282,7.46,7.3725,7.4123,2129794.0],["2012-11-05",7.4123,7.6111,7.3566,7.5236,5223407.0],["2012-11-06",7.5236,7.5316,7.3566,7.4203,2863361.0],["2012-11-07",7.4203,7.4918,7.3805,7.4043,1767173.0],["2012-11-08",7.4043,7.404348373413086,7.2532,7.2691,5707042.0],["2012-11-09",7.2691,7.293,7.1976,7.2214,3524769.0],["2012-11-12",7.2214,7.301,7.1896,7.2373,2247273.0],["2012-11-13",7.2373,7.237334251403809,7.1259894371032715,7.126,2457227.0],["2012-11-14",7.126,7.2055,7.1021,7.1658,2782780.0],["2012-11-15",7.1658,7.165754795074463,6.9987,7.0306,2842142.0],["2012-11-16",7.0306,7.0385,6.8397,6.8794,3654696.0],["2012-11-19",6.8794,6.9351,6.7522,6.9033,2731060.0],["2012-11-20",6.9033,6.951,6.7761,6.8317,1747102.0],["2012-11-21",6.8317,6.9828,6.7681,6.9749,2376138.0],["2012-11-22",6.9749,6.974880695343018,6.8238,6.8556,1817675.0],["2012-11-23",6.8556,6.9431,6.8397,6.8476,2640170.0],["2012-11-26",6.8476,6.847630500793457,6.7442,6.7601,2007828.0],["2012-11-27",6.7601,6.760146141052246,6.5772,6.5852,2359171.0],["2012-11-28",6.5852,6.585177421569824,6.4738,6.4977,1786873.0],["2012-11-29",6.4977,6.5693,6.3863,6.3943,2157274.0],["2012-11-30",6.3943,6.4897,6.3784,6.4102,2161483.0],["2012-12-03",6.4102,6.4579,6.1239,6.1478,2756888.0],["2012-12-04",6.1478,6.2352,6.1239,6.2273,2418548.0],["2012-12-05",6.2273,6.5454,6.1716,6.5056,5333082.0],["2012-12-06",6.5056,6.5534,6.4023,6.4579,2971689.0],["2012-12-07",6.4579,6.8317,6.4261,6.7124,7361291.0],["2012-12-10",6.7124,6.784,6.6647,6.7522,5539492.0],["2012-12-11",6.7522,6.9113,6.6408,6.7601,5386279.0],["2012-12-12",6.7601,6.8079,6.6568,6.7442,3231652.0],["2012-12-13",6.7442,6.7761,6.6329,6.6409,2517255.0],["2012-12-14",6.6409,6.951,6.6408,6.9351,8436521.0],["2012-12-17",6.9351,7.3884,6.9192,7.1339,10672659.0],["2012-12-18",7.1339,7.2373,7.0067,7.1419,7096915.0],["2012-12-19",7.1419,7.2851,7.0703,7.1339,5220899.0],["2012-12-20",7.1339,7.1578,6.9272,7.1101,5293598.0],["2012-12-21",7.1101,7.3964,7.110082626342773,7.1817,10332594.0],["2012-12-24",7.1817,7.3248,7.1816606521606445,7.2373,6048454.0],["2012-12-25",7.2373,7.5157,7.1817,7.4362,11544091.0],["2012-12-26",7.4362,7.5157,7.3487,7.4282,7429919.0],["2012-12-27",7.4282,7.5555,7.2691,7.2851,9516498.0],["2012-12-28",7.2851,7.3407,7.2214,7.3089,6249141.0],["2012-12-31",7.3089,7.3964,7.2532,7.3487,7419548.0],["2013-01-04",7.3487,7.4759,7.2771,7.3407,6435826.0],["2013-01-07",7.3407,7.3964,7.2612,7.3407,4215122.0],["2013-01-08",7.3407,7.340722560882568,7.2135,7.293,5709807.0],["2013-01-09",7.293,7.468,7.2373,7.4521,10086848.0],["2013-01-10",7.4521,7.5396,7.3805,7.4203,9578662.0],["2013-01-11",7.4203,7.4759,7.1896,7.2135,7740296.0],["2013-01-14",7.2135,7.46,7.1419,7.4203,10202972.0],["2013-01-15",7.4203,7.6907,7.3964,7.6032,14482943.0],["2013-01-16",7.6032,7.7861,7.46,7.5873,14301418.0],["2013-01-17",7.5873,7.627,7.3566,7.4123,8554360.0],["2013-01-18",7.4123,7.5793,7.3964,7.468,8073179.0],["2013-01-21",7.468,7.7941,7.4679741859436035,7.7543,17964146.0],["2013-01-22",7.7543,7.75428581237793,7.4839,7.5316,10232393.0],["2013-01-23",7.5316,7.5793,7.3646,7.5077,6497944.0],["2013-01-24",7.5077,7.6509,7.2691,7.3089,9140092.0],["2013-01-25",7.3089,7.3805,7.2373,7.2453,4572419.0],["2013-01-28",7.2453,7.3725,7.2373,7.3646,7045833.0],["2013-01-29",7.3646,7.5157,7.3566,7.4203,9182480.0],["2013-01-30",7.4203,7.5236,7.4043,7.4441,7400131.0],["2013-01-31",7.4441,7.5555,7.2612,7.4441,9685204.0],["2013-02-01",7.4441,7.46,7.2851,7.4203,8203403.0],["2013-02-04",7.4203,8.1599,7.420254230499268,8.1599,41909765.0],["2013-02-05",8.1599,8.9393,8.0883,8.7484,52205540.0],["2013-02-06",8.7484,8.748424530029297,8.5178,8.6371,22417317.0],["2013-02-07",8.6371,8.6371,8.3826,8.5655,14775678.0],["2013-02-08",8.5655,8.6928,8.4303,8.4621,11583874.0],["2013-02-18",8.4621,8.5496,8.1122,8.2156,13283989.0],["2013-02-19",8.2156,8.319,7.969,8.0565,13302936.0],["2013-02-20",8.0565,8.1678,7.977,8.1122,10483955.0],["2013-02-21",8.1122,8.112174034118652,7.4759,7.635,18722038.0],["2013-02-22",7.635,7.6827,7.4998,7.5475,9938081.0],["2013-02-25",7.5475,7.6509,7.5236,7.5793,6759357.0],["2013-02-26",7.5793,7.6191,7.4123,7.4441,7067841.0],["2013-02-27",7.4441,7.5555,7.3805,7.5396,8599111.0],["2013-02-28",7.5396,7.7702,7.4998,7.7384,10390124.0],["2013-03-01",7.7384,7.738379001617432,7.5316,7.635,9319555.0],["2013-03-04",7.635,7.6349897384643555,7.126,7.1339,13891122.0],["2013-03-05",7.1339,7.2771,7.0624,7.2771,6829897.0],["2013-03-06",7.2771,7.3725,7.2294,7.3487,7344126.0],["2013-03-07",7.3487,7.7861,7.2214,7.6509,21316314.0],["2013-03-08",7.6509,7.6986,7.4441,7.5396,7958204.0],["2013-03-11",7.5396,7.5396,7.4282,7.5157,4611519.0],["2013-03-12",7.5157,7.627,7.2373,7.3248,7161570.0],["2013-03-13",7.3248,7.4203,7.2373,7.301,4823964.0],["2013-03-14",7.301,7.4441,7.2373,7.3407,6230750.0],["2013-03-15",7.3407,7.4043,7.1578,7.2532,6179997.0],["2013-03-18",7.2532,7.253239154815674,7.0703,7.0862,5428102.0],["2013-03-19",7.0862,7.1896,7.0067,7.0862,5493219.0],["2013-03-20",7.0862,7.2851,7.0862,7.2771,6169248.0],["2013-03-21",7.2771,7.3805,7.2135,7.293,5807677.0],["2013-03-22",7.293,7.3328,7.2294,7.2771,3558971.0],["2013-03-25",7.2771,7.3646,7.2532,7.2851,4106212.0],["2013-03-26",7.2851,7.3169,7.0544,7.0624,5866407.0],["2013-03-27",7.0624,7.1817,6.9669,7.0306,4529908.0],["2013-03-28",7.0306,7.0306,6.8079,6.8715,5234901.0],["2013-03-29",6.8715,6.9351,6.7681,6.784,2821001.0],["2013-04-01",6.784,6.784005165100098,6.6727,6.7442,3664933.0],["2013-04-02",6.7442,6.8397,6.7124,6.7761,2922001.0],["2013-04-03",6.7761,6.9033,6.7363,6.8079,3397905.0],["2013-04-08",6.8079,6.807865142822266,6.5613,6.6409,3993407.0],["2013-04-09",6.6409,6.7363,6.6408,6.6806,2922722.0],["2013-04-10",6.6806,6.8317,6.6647,6.8238,4970331.0],["2013-04-11",6.8238,6.8794,6.6965,6.6965,3441387.0],["2013-04-12",6.6965,6.7363,6.609,6.6249,1820600.0],["2013-04-15",6.6249,6.624942779541016,6.3784,6.4023,3262227.0],["2013-04-16",6.4023,6.5136,6.2909,6.4818,3305059.0],["2013-04-17",6.4818,6.4977,6.3704,6.442,2434333.0],["2013-04-18",6.442,6.5056,6.3466,6.4182,1955330.0],["2013-04-19",6.4182,6.6488,6.4181623458862305,6.5693,4227368.0],["2013-04-22",6.5693,6.6249,6.4977,6.617,3231803.0],["2013-04-23",6.617,6.616990089416504,6.3784,6.3943,3135680.0],["2013-04-24",6.3943,6.5613,6.3784,6.5136,3174696.0],["2013-04-25",6.5136,6.5216,6.3625,6.3943,3182686.0],["2013-04-26",6.3943,6.4341,6.1716,6.2114,5580286.0],["2013-05-02",6.2114,6.211381435394287,5.8853,5.9012,6207673.0],["2013-05-03",5.9012,6.0921,5.9012,6.0205,4252645.0],["2013-05-06",6.0205,6.1398,6.0126,6.1159,3102892.0],["2013-05-07",6.1159,6.3545,5.9728,6.1398,5511499.0],["2013-05-08",6.1398,6.1716,6.1,6.1159,3526294.0],["2013-05-09",6.1159,6.1398,5.9171,5.9648,5878027.0],["2013-05-10",5.9648,6.0762,5.8933,6.0444,3529175.0],["2013-05-13",6.0444,6.0921,5.9648,5.9966,3336242.0],["2013-05-14",5.9966,6.0205,5.8853,5.9171,2938486.0],["2013-05-15",5.9171,5.9807,5.8933,5.9489,2233456.0],["2013-05-16",5.9489,6.0046,5.8455,5.9966,5335584.0],["2013-05-17",5.9966,6.3386,5.9648,6.2909,11476487.0],["2013-05-20",6.2909,6.290912628173828,6.1716,6.2352,7815675.0],["2013-05-21",6.2352,6.3068,6.2114,6.2432,5583283.0],["2013-05-22",6.2432,6.2909,6.1637,6.283,6645514.0],["2013-05-23",6.283,6.283,6.1,6.1159,5498897.0],["2013-05-24",6.1159,6.1955,6.0921,6.1478,2973666.0],["2013-05-27",6.1478,6.1716,6.0841,6.108,3747647.0],["2013-05-28",6.108,6.2432,5.9251,6.2352,8248471.0],["2013-05-29",6.2352,6.235240459442139,6.1478,6.1716,4655349.0],["2013-05-30",6.1716,6.2034,6.1159,6.1398,3558621.0],["2013-05-31",6.1398,6.2352,6.1,6.1,4710820.0],["2013-06-03",6.1,6.2193,6.0444,6.1557,5161454.0],["2013-06-04",6.1557,6.155709266662598,5.9648,6.0126,4506121.0],["2013-06-05",6.0126,6.0126,5.9489,5.9648,2478631.0],["2013-06-06",5.9648,6.0603,5.933,5.941,3069257.0],["2013-06-07",5.941,5.9728,5.8217,5.8376,4424004.0],["2013-06-13",5.8376,5.837584972381592,5.5751,5.6069,4399127.0],["2013-06-14",5.6069,5.6626,5.5672,5.599,2757308.0],["2013-06-17",5.599,5.6388,5.4558,5.5115,4133807.0],["2013-06-18",5.5115,5.5433,5.4558,5.4638,2513889.0],["2013-06-19",5.4638,5.5195,5.257,5.4558,3645749.0],["2013-06-20",5.4558,5.455835819244385,5.2252,5.2491,3485137.0],["2013-06-21",5.2491,5.3127,5.0343,5.257,3537480.0],["2013-06-24",5.257,5.257008075714111,4.7639,4.7878,5349788.0],["2013-06-25",4.7878,4.8355,4.3424,4.7003,6636350.0],["2013-06-26",4.7003,4.7321,4.5015,4.6367,5189879.0],["2013-06-27",4.6367,4.7082,4.5492,4.5571,5283545.0],["2013-06-28",4.5571,4.7162,4.4299,4.5571,4567137.0],["2013-07-01",4.5571,4.6128,4.4219,4.5333,3616771.0],["2013-07-02",4.5333,4.5492,4.4537,4.4935,3316475.0],["2013-07-03",4.4935,4.5333,4.4458,4.5174,3597250.0],["2013-07-04",4.5174,4.9707,4.3822,4.9707,14240081.0],["2013-07-05",4.9707,5.1934,4.970695495605469,5.0105,21724293.0],["2013-07-08",5.0105,5.010461807250977,4.6526,4.6923,10004713.0],["2013-07-09",4.6923,5.0025,4.6685,4.8434,9926429.0],["2013-07-10",4.8434,5.1218,4.7082,5.0502,11692686.0],["2013-07-11",5.0502,5.3206,4.9866,5.1695,16745630.0],["2013-07-12",5.1695,5.1695237159729,4.9309,4.9707,9596395.0],["2013-07-15",4.9707,5.0741,4.915,5.0184,6106089.0],["2013-07-16",5.0184,5.0502,4.9309,4.9946,4922615.0],["2013-07-17",4.9946,5.1616,4.915,4.9707,8642719.0],["2013-07-18",4.9707,4.970695495605469,4.7718682289123535,4.7719,6145246.0],["2013-07-19",4.7719,4.8594,4.5492,4.573,5707663.0],["2013-07-22",4.573,4.660524845123291,4.4935,4.6605,3152659.0],["2013-07-23",4.6605,4.8832,4.6128,4.8196,5629973.0],["2013-07-24",4.8196,4.8673,4.6605,4.7321,4696205.0],["2013-07-25",4.7321,4.915,4.7082,4.7639,5876490.0],["2013-07-26",4.7639,4.763915061950684,4.6446,4.6764,3098827.0],["2013-07-29",4.6764,4.6923,4.5174,4.5333,3535691.0],["2013-07-30",4.5333,4.8037,4.5332746505737305,4.7082,5985234.0],["2013-07-31",4.7082,4.8116,4.6208,4.7957,6494542.0],["2013-08-01",4.7957,5.2411,4.7321,5.1218,19293311.0],["2013-08-02",5.1218,5.630804061889648,5.0184,5.6308,28576362.0],["2013-08-05",5.6308,5.6944,5.3604,5.3922,37794902.0],["2013-08-06",5.3922,5.4479,5.2331,5.3524,13585780.0],["2013-08-07",5.3524,5.5115,5.265,5.3524,16318031.0],["2013-08-08",5.3524,5.4735,5.2106,5.2903,12137232.0],["2013-08-09",5.2903,5.4576,5.2903,5.362,11697428.0],["2013-08-12",5.362,5.848,5.3381,5.7922,27912997.0],["2013-08-13",5.7922,5.8161,5.601,5.6329,14848365.0],["2013-08-14",5.6329,5.7604,5.4895,5.5532,11427982.0],["2013-08-15",5.5532,5.5692,5.4337,5.4576,6204297.0],["2013-08-16",5.4576,5.6966,5.3381,5.362,11089659.0],["2013-08-19",5.362,5.4656,5.2186,5.4576,6205564.0],["2013-08-20",5.4576,5.4815,5.2823,5.3461,5266692.0],["2013-08-21",5.3461,5.5373,5.3381,5.4417,6061828.0],["2013-08-22",5.4417,5.4815,5.3062,5.3142,5379739.0],["2013-08-23",5.3142,5.4337,5.0991,5.2266,6512474.0],["2013-08-26",5.2266,5.3461,5.2186,5.3381,5509496.0],["2013-08-27",5.3381,5.3939,5.2983,5.3461,4287381.0],["2013-08-28",5.3461,5.4656,5.2266,5.4018,9366318.0],["2013-08-29",5.4018,5.4018425941467285,5.2186,5.2425,6890065.0],["2013-08-30",5.2425,5.2983,5.1469,5.1628,5003828.0],["2013-09-02",5.1628,5.2664,5.1071,5.2345,4311143.0],["2013-09-03",5.2345,5.3142,5.2027,5.2983,4604703.0],["2013-09-04",5.2983,5.37,5.2425,5.3222,5466514.0],["2013-09-05",5.3222,5.322169303894043,5.1788,5.2186,4229563.0],["2013-09-06",5.2186,5.2584,5.1628,5.2106,3635667.0],["2013-09-09",5.2106,5.3939,5.2027,5.3222,8005998.0],["2013-09-10",5.3222,5.5214,5.2983,5.4815,11331438.0],["2013-09-11",5.4815,5.6568,5.4417,5.5293,13466281.0],["2013-09-12",5.5293,5.5453,5.4098,5.4815,7017536.0],["2013-09-13",5.4815,5.5771,5.3381,5.3779,6387460.0],["2013-09-16",5.3779,5.4496,5.2903,5.3062,6323714.0],["2013-09-17",5.3062,5.3142,5.1708,5.1788,5106504.0],["2013-09-18",5.1788,5.2266,5.1389,5.2266,3419393.0],["2013-09-23",5.2266,5.3381,5.226561546325684,5.3062,4301515.0],["2013-09-24",5.3062,5.306234359741211,5.1788,5.2266,4247056.0],["2013-09-25",5.2266,5.2823,5.1788,5.1867,3328743.0],["2013-09-26",5.1867,5.2505,5.0194,5.0353,4301817.0],["2013-09-27",5.0353,5.2345,5.0114,5.1071,4107738.0],["2013-09-30",5.1071,5.1788,5.0672,5.1071,2191198.0],["2013-10-08",5.1071,5.1469,5.0353,5.1389,2613443.0],["2013-10-09",5.1389,5.1469,5.0672,5.1071,3112841.0],["2013-10-10",5.1071,5.1708,5.0274,5.1071,5082210.0],["2013-10-11",5.1071,5.1788,5.107051849365234,5.1708,4699817.0],["2013-10-14",5.1708,5.2345,5.1469,5.2186,5483373.0],["2013-10-15",5.2186,5.2983,5.1867,5.2425,5606565.0],["2013-10-16",5.2425,5.2744,5.0991,5.1389,4390216.0],["2013-10-17",5.1389,5.4975,5.123,5.2584,11234192.0],["2013-10-18",5.2584,5.2983,5.1788,5.2106,4198801.0],["2013-10-21",5.2106,5.3461,5.1389,5.2744,7549985.0],["2013-10-22",5.2744,5.4098,5.2266,5.362,9545578.0],["2013-10-23",5.362,5.4178,5.2106,5.2823,8272849.0],["2013-10-24",5.2823,5.3222,5.0832,5.115,5881222.0],["2013-10-25",5.115,5.1628,4.9796,4.9955,3919690.0],["2013-10-28",4.9955,5.0672,4.7804,4.8441,5288250.0],["2013-10-29",4.8441,4.9636,4.6051,4.7326,6010142.0],["2013-10-30",4.7326,4.8441,4.7325873374938965,4.8043,3182508.0],["2013-10-31",4.8043,4.804293632507324,4.7007,4.7406,3163072.0],["2013-11-01",4.7406,4.8123,4.7167,4.7804,2151112.0],["2013-11-04",4.7804,4.8521,4.7724,4.8043,2474544.0],["2013-11-05",4.8043,4.8123,4.7087,4.7884,2845892.0],["2013-11-06",4.7884,4.9079,4.7645,4.8202,4290660.0],["2013-11-07",4.8202,4.868,4.7804,4.8043,3244303.0],["2013-11-08",4.8043,4.804293632507324,4.6449,4.6848,3536114.0],["2013-11-11",4.6848,4.7007,4.629,4.6768,1532174.0],["2013-11-12",4.6768,4.7963,4.6609,4.7565,2710290.0],["2013-11-13",4.7565,4.7564897537231445,4.6529,4.6609,2331273.0],["2013-11-14",4.6609,4.7645,4.660881519317627,4.7167,2451135.0],["2013-11-15",4.7167,4.8282,4.716652870178223,4.7804,4081269.0],["2013-11-18",4.7804,4.8999,4.7645,4.8919,5454721.0],["2013-11-19",4.8919,4.8999,4.8123,4.8362,4194272.0],["2013-11-20",4.8362,4.8999,4.8202,4.8601,2730100.0],["2013-11-21",4.8601,5.2345,4.860064506530762,5.0911,15084080.0],["2013-11-22",5.0911,5.1628,5.0114,5.0194,7395366.0],["2013-11-25",5.0194,5.0433,4.9079,4.9636,4205023.0],["2013-11-26",4.9636,4.9955,4.8999,4.9238,3708827.0],["2013-11-27",4.9238,5.0035,4.868,5.0035,5666960.0],["2013-11-28",5.0035,5.1628,5.003477096557617,5.0274,8666561.0],["2013-11-29",5.0274,5.027378559112549,4.9477,4.9875,3988739.0],["2013-12-02",4.9875,4.987542629241943,4.7804,4.8441,5154241.0],["2013-12-03",4.8441,4.9079,4.7884,4.8919,3173155.0],["2013-12-04",4.8919,4.9875,4.8601,4.9636,4457601.0],["2013-12-05",4.9636,5.0433,4.9318,4.9716,3961472.0],["2013-12-06",4.9716,4.9955,4.9238,4.9557,2386239.0],["2013-12-09",4.9557,5.0194,4.955672740936279,4.9636,2183189.0],["2013-12-10",4.9636,4.9875,4.9158,4.9557,2271401.0],["2013-12-11",4.9557,4.955672740936279,4.8282,4.8521,3163401.0],["2013-12-12",4.8521,4.8999,4.8202,4.8282,1939306.0],["2013-12-13",4.8282,4.884,4.8043,4.8362,1725058.0],["2013-12-16",4.8362,4.8521,4.6688,4.6848,3576261.0],["2013-12-17",4.6848,4.7246,4.6609,4.6928,1787720.0],["2013-12-18",4.6928,4.7246,4.6688,4.6768,1473284.0],["2013-12-19",4.6768,4.7724,4.660881519317627,4.6609,2243455.0],["2013-12-20",4.6609,4.7007,4.5015,4.5254,3047941.0],["2013-12-23",4.5254,4.5573,4.4617,4.5015,1962867.0],["2013-12-24",4.5015,4.637,4.5015,4.621,3389420.0],["2013-12-25",4.621,4.637,4.5573,4.5892,1294078.0],["2013-12-26",4.5892,4.637,4.4776,4.621,3657641.0],["2013-12-27",4.621,4.6609,4.5573,4.629,1976661.0],["2013-12-30",4.629,4.6449,4.5414,4.5653,1637198.0],["2013-12-31",4.5653,4.7485,4.5015,4.6051,2944728.0],["2014-01-02",4.6051,4.6051106452941895,4.4139,4.4458,8072862.0],["2014-01-03",4.4458,4.445764541625977,4.382,4.4298,2647916.0],["2014-01-06",4.4298,4.4537,4.2466,4.2545,3235978.0],["2014-01-07",4.2545,4.2625,4.135,4.1749,3026145.0],["2014-01-08",4.1749,4.2227,4.0793,4.0952,3069819.0],["2014-01-09",4.0952,4.1271,4.0155,4.0235,3180993.0],["2014-01-10",4.0235,4.023496627807617,3.9279,3.9837,3628871.0],["2014-01-13",3.9837,4.0315,3.9518,3.9996,1770765.0],["2014-01-14",3.9996,4.0474,3.904,4.0155,3056022.0],["2014-01-15",4.0155,4.015529155731201,3.9199,3.9518,2708827.0],["2014-01-16",3.9518,4.0633,3.9199,3.9916,3190332.0],["2014-01-17",3.9916,3.9916269779205322,3.8881,3.904,2947068.0],["2014-01-20",3.904,3.904,3.8402,3.8721,2101038.0],["2014-01-21",3.8721,3.9518,3.8721,3.9199,1862898.0],["2014-01-22",3.9199,4.0315,3.912,4.0155,3367345.0],["2014-01-23",4.0155,4.0394,3.9837,3.9916,1869008.0],["2014-01-24",3.9916,4.0713,3.9677,4.0235,2532733.0],["2014-01-27",4.0235,4.0474,3.9757,3.9996,2963651.0],["2014-01-28",3.9996,4.0155,3.9518,3.9677,1757400.0],["2014-01-29",3.9677,3.9677255153656006,3.8323,3.8641,3482563.0],["2014-01-30",3.8641,3.8721,3.8004,3.8163,1755976.0],["2014-02-07",3.8163,3.8243,3.7446,3.7924,1885971.0],["2014-02-10",3.7924,3.8801,3.7924442291259766,3.8721,3251652.0],["2014-02-11",3.8721,4.0474,3.8402,3.9996,7377566.0],["2014-02-12",3.9996,3.9995944499969482,3.904,3.9518,5302438.0],["2014-02-13",3.9518,4.0235,3.9199,3.9518,4677271.0],["2014-02-14",3.9518,3.9916,3.912,3.9518,3825083.0],["2014-02-17",3.9518,4.0235,3.9359,4.0076,5792802.0],["2014-02-18",4.0076,4.007561683654785,3.9359,3.9518,4720726.0],["2014-02-19",3.9518,3.9757,3.912,3.9677,4074837.0],["2014-02-20",3.9677,4.0394,3.9438,3.9677,8186086.0],["2014-02-21",3.9677,3.9677255153656006,3.8801,3.8881,4753199.0],["2014-02-24",3.8881,3.888051748275757,3.7287,3.7367,4548223.0],["2014-02-25",3.7367,3.7526,3.6012,3.6172,4889003.0],["2014-02-26",3.6172,3.649,3.5773,3.6411,3664728.0],["2014-02-27",3.6411,3.6410653591156006,3.5216,3.5375,4085532.0],["2014-02-28",3.5375,3.5694,3.4817,3.5375,3785625.0],["2014-03-03",3.5375,3.5773,3.4977,3.5614,3194181.0],["2014-03-04",3.5614,3.5614,3.4658,3.5534,4415968.0],["2014-03-05",3.5534,3.6809,3.5216,3.5773,5191219.0],["2014-03-06",3.5773,3.5773260593414307,3.4977,3.5216,4019047.0],["2014-03-07",3.5216,3.5534,3.4977,3.5056,2272839.0],["2014-03-10",3.5056,3.5056209564208984,3.2825,3.3303,5222034.0],["2014-03-11",3.3303,3.4738,3.2905,3.3702,4242874.0],["2014-03-12",3.3702,3.4498,3.3224,3.3941,3879387.0],["2014-03-13",3.3941,3.5056,3.3542,3.4498,5414210.0],["2014-03-14",3.4498,3.4498493671417236,3.3861,3.3941,3014735.0],["2014-03-17",3.3941,3.4897,3.3383,3.4419,4451649.0],["2014-03-18",3.4419,3.4578,3.3861,3.41,2863813.0],["2014-03-19",3.41,3.4339,3.3463,3.4259,2890710.0],["2014-03-20",3.4259,3.4817,3.3941,3.41,4446763.0],["2014-03-21",3.41,3.5853,3.3702,3.5614,10410547.0],["2014-03-24",3.5614,3.6172,3.4817,3.5614,7645597.0],["2014-03-25",3.5614,3.6012,3.5136,3.5614,5476764.0],["2014-03-26",3.5614,3.5694,3.5216,3.5375,2663366.0],["2014-03-27",3.5375,3.5614,3.4897,3.4977,2978064.0],["2014-03-28",3.4977,3.5295,3.4339,3.4498,3391112.0],["2014-03-31",3.4498,3.4738,3.3861,3.418,2215859.0],["2014-04-01",3.418,3.4658,3.4179797172546387,3.4498,1828109.0],["2014-04-02",3.4498,3.5773,3.4419,3.5216,5728059.0],["2014-04-03",3.5216,3.5216,3.4578,3.4817,2538581.0],["2014-04-04",3.4817,3.5216,3.4498,3.4897,1710897.0],["2014-04-08",3.4897,3.5694,3.4658,3.5375,5406863.0],["2014-04-09",3.5375,3.5694,3.5216,3.5295,3172631.0],["2014-04-10",3.5295,3.8801,3.5295,3.7128,17332090.0],["2014-04-11",3.7128,3.7685,3.6012,3.6411,12170649.0],["2014-04-14",3.6411,3.6729,3.5853,3.6251,5344997.0],["2014-04-15",3.6251,3.6251308917999268,3.5216,3.5534,4234917.0],["2014-04-16",3.5534,3.5853,3.5375,3.5534,2153491.0],["2014-04-17",3.5534,3.5853,3.5056,3.5216,3568569.0],["2014-04-18",3.5216,3.5375,3.4498,3.5136,3420522.0],["2014-04-21",3.5136,3.5136,3.41,3.4339,3184382.0],["2014-04-22",3.4339,3.4498,3.3941,3.4259,2319512.0],["2014-04-23",3.4259,3.4578,3.402,3.418,2139780.0],["2014-04-24",3.418,3.4578,3.402,3.418,2548929.0],["2014-04-25",3.418,3.4339,3.3224,3.3383,3284644.0],["2014-04-28",3.3383,3.3702,3.2507,3.2586,3724519.0],["2014-04-29",3.2586,3.5853,3.258633852005005,3.5853,6488785.0],["2014-04-30",3.5853,3.9438,3.585293769836426,3.8163,46280567.0],["2014-05-05",3.8163,4.0315,3.649,4.0155,31027462.0],["2014-05-07",4.0155,4.015529155731201,3.8243,3.8482,27071399.0],["2014-05-08",3.8482,4.230647087097168,3.7606,4.2306,41004719.0],["2014-05-09",4.2306,4.621,4.1032,4.4936,63469380.0],["2014-05-12",4.4936,4.9397382736206055,4.3263,4.9397,43355154.0],["2014-05-13",4.9397,5.4098,4.8123,5.0114,76429735.0],["2014-05-14",5.0114,5.1071,4.8441,4.9477,38845402.0],["2014-05-15",4.9477,4.9477057456970215,4.5334,4.5732,41354896.0],["2014-05-16",4.5732,4.7406,4.5653,4.7087,33814149.0],["2014-05-19",4.7087,4.7406,4.4776,4.6928,24247782.0],["2014-05-20",4.6928,4.7565,4.4537,4.4936,26696397.0],["2014-05-21",4.4936,4.9397382736206055,4.4537,4.9397,70008298.0],["2014-05-22",4.9397,4.9875,4.8202,4.876,44394614.0],["2014-05-23",4.876,4.9079,4.5414,4.7326,35759368.0],["2014-05-26",4.7326,4.7565,4.621,4.7167,20088688.0],["2014-05-27",4.7167,4.716652870178223,4.5892,4.637,15607555.0],["2014-05-28",4.637,4.9796,4.636980056762695,4.7963,40550993.0],["2014-05-29",4.7963,4.796326637268066,4.6449,4.7167,22990296.0],["2014-05-30",4.7167,4.8999,4.5732,4.7645,34413390.0],["2014-06-03",4.7645,5.115,4.7007,4.9158,46922213.0],["2014-06-04",4.9158,5.1788,4.868,5.0911,45153523.0],["2014-06-05",5.0911,5.0911173820495605,4.8521,5.0433,27168064.0],["2014-06-06",5.0433,5.043313026428223,4.8601,4.9158,20497301.0],["2014-06-09",4.9158,4.915835857391357,4.6928,4.7167,23254774.0],["2014-06-10",4.7167,4.8362,4.6051,4.7963,24680412.0],["2014-06-11",4.7963,4.8202,4.6609,4.7804,22374621.0],["2014-06-12",4.7804,4.8999,4.6768,4.7167,26191451.0],["2014-06-13",4.7167,4.8441,4.6688,4.7406,27890555.0],["2014-06-16",4.7406,4.7963,4.7007,4.7565,17410956.0],["2014-06-17",4.7565,4.8521,4.7246,4.7804,19866069.0],["2014-06-18",4.7804,4.7804,4.5732,4.6848,28801430.0],["2014-06-19",4.6848,4.684784412384033,4.3024,4.3581,22219187.0],["2014-06-20",4.3581,4.398,4.2705,4.3342,11998633.0],["2014-06-23",4.3342,4.4856,4.2386,4.4139,22733905.0],["2014-06-24",4.4139,4.4776,4.3183,4.398,14335224.0],["2014-06-25",4.398,4.5493,4.3183,4.4298,20932768.0],["2014-06-26",4.4298,4.4537,4.3502,4.4139,14553449.0],["2014-06-27",4.4139,4.4378,4.3422,4.382,15281417.0],["2014-06-30",4.382,4.39,4.3183,4.3581,15298437.0],["2014-07-01",4.3581,4.5015,4.3263,4.4298,21112440.0],["2014-07-02",4.4298,4.6768,4.3741,4.6131,33315941.0],["2014-07-03",4.6131,4.637,4.5175,4.5732,18947075.0],["2014-07-04",4.5732,4.573240756988525,4.3661,4.4139,37655932.0],["2014-07-07",4.4139,4.4219,4.2545,4.3502,27998641.0],["2014-07-08",4.3502,4.3661,4.2705,4.3183,18416960.0],["2014-07-09",4.3183,4.3263,4.151,4.1669,19924662.0],["2014-07-10",4.1669,4.2545,4.143,4.1589,15794458.0],["2014-07-11",4.1589,4.2147,4.143,4.1749,14750263.0],["2014-07-14",4.1749,4.2705,4.1669,4.2705,16820140.0],["2014-07-15",4.2705,4.3422,4.2227,4.2944,22837692.0],["2014-07-16",4.2944,4.3024,4.2306,4.2466,13434201.0],["2014-07-17",4.2466,4.3024,4.1908,4.2147,12995128.0],["2014-07-18",4.2147,4.3342,4.2067,4.2545,15126367.0],["2014-07-21",4.2545,4.3103,4.1908,4.2067,15094391.0],["2014-07-22",4.2067,4.3183,4.1749,4.2944,25905463.0],["2014-07-23",4.2944,4.4617,4.2705,4.382,38696423.0],["2014-07-24",4.382,4.6688,4.3502,4.5812,59341863.0],["2014-07-25",4.5812,4.7167,4.4776,4.637,50485807.0],["2014-07-28",4.637,5.0592,4.5971,4.9079,66786966.0],["2014-07-29",4.9079,4.9238,4.7884,4.8601,38928791.0],["2014-07-30",4.8601,5.0274,4.7963,4.8601,41859237.0],["2014-07-31",4.8601,4.9318,4.8043,4.9158,28589991.0],["2014-08-01",4.9158,5.2584,4.8282,5.0114,65486834.0],["2014-08-04",5.0114,5.2584,4.9477,5.1867,55384191.0],["2014-08-05",5.1867,5.4018,5.0672,5.1389,61002096.0],["2014-08-06",5.1389,5.1469,4.9716,5.0672,34048863.0],["2014-08-07",5.0672,5.131,4.9636,4.9716,24420998.0],["2014-08-08",4.9716,5.0194,4.9079,4.9397,18679609.0],["2014-08-11",4.9397,5.0274,4.9397382736206055,5.0114,20724093.0],["2014-08-12",5.0114,5.0353,4.9238,4.9796,15603958.0],["2014-08-13",4.9796,5.2345,4.9158,5.1788,46358924.0],["2014-08-14",5.1788,5.1788,4.9557,4.9636,30509826.0],["2014-08-15",4.9636,5.0832,4.9318,5.0194,17295338.0],["2014-08-18",5.0194,5.0752,4.9796,5.0353,16574808.0],["2014-08-19",5.0353,5.1947,4.9875,5.1071,33536757.0],["2014-08-20",5.1071,5.1071,5.0194,5.0433,16504525.0],["2014-08-21",5.0433,5.0832,4.9557,4.9955,15649268.0],["2014-08-22",4.9955,5.0194,4.9158,4.9557,18080699.0],["2014-08-25",4.9557,4.9557,4.8282,4.8601,16339866.0],["2014-08-26",4.8601,4.9318,4.8043,4.8282,12930327.0],["2014-08-27",4.8282,4.884,4.8123,4.876,10808886.0],["2014-08-28",4.876,4.9477,4.8043,4.8123,14481416.0],["2014-08-29",4.8123,4.8282,4.6848,4.7884,12095350.0],["2014-09-01",4.7884,4.8362,4.7406,4.8202,9406218.0],["2014-09-02",4.8202,4.9397382736206055,4.7884,4.9397,19765387.0],["2014-09-03",4.9397,5.1389,4.9238,5.0513,34333090.0],["2014-09-04",5.0513,5.0752,4.9875,5.0592,16661813.0],["2014-09-05",5.0592,5.1628,5.0433,5.115,29357284.0],["2014-09-09",5.115,5.1947,5.0353,5.1549,28428924.0],["2014-09-10",5.1549,5.154855251312256,5.0194,5.0513,20055744.0],["2014-09-11",5.0513,5.131,4.9875,4.9955,21177434.0],["2014-09-12",4.9955,5.0831,4.9716,5.0592,15582160.0],["2014-09-15",5.0592,5.4178,5.0592474937438965,5.3062,47256585.0],["2014-09-16",5.3062,5.354,5.0831,5.0991,36698033.0],["2014-09-17",5.0991,5.131,5.0035,5.0991,14005382.0],["2014-09-18",5.0991,5.3062,5.0353,5.2027,28349850.0],["2014-09-19",5.2027,5.5214,5.1549,5.4656,50126972.0],["2014-09-22",5.4656,5.46558141708374,5.2823,5.3461,32568379.0],["2014-09-23",5.3461,5.4178,5.3062,5.3859,19791781.0],["2014-09-24",5.3859,5.617,5.2983,5.5692,41155917.0],["2014-09-25",5.5692,5.6568,5.4576,5.4975,34102139.0],["2014-09-26",5.4975,5.617,5.4496,5.5134,23964014.0],["2014-09-29",5.5134,5.7126,5.51338529586792,5.6648,32336048.0],["2014-09-30",5.6648,6.1747,5.664764404296875,5.8639,53787966.0],["2014-10-08",5.8639,5.9436,5.7444,5.8878,28454958.0],["2014-10-09",5.8878,6.0392,5.7365,5.9755,33767906.0],["2014-10-10",5.9755,6.4695,5.975490093231201,6.1747,56023040.0],["2014-10-13",6.1747,6.796123027801514,6.0631,6.7961,81563875.0],["2014-10-14",6.7961,7.2742,6.6129,7.1467,86750206.0],["2014-10-15",7.1467,7.14668607711792,6.8599,6.9395,50641820.0],["2014-10-16",6.9395,7.0112,6.4934,6.5252,55067527.0],["2014-10-17",6.5252,6.6129,6.334,6.4376,41514060.0],["2014-10-20",6.4376,6.6527,6.437594413757324,6.589,33374772.0],["2014-10-21",6.589,6.6049,6.2225,6.2384,36479091.0],["2014-10-22",6.2384,6.3978,6.1348,6.1906,28332375.0],["2014-10-23",6.1906,6.3021,6.0791,6.2464,25092981.0],["2014-10-24",6.2464,6.2782,6.103,6.1428,17371129.0],["2014-10-27",6.1428,6.14280366897583,5.9197,5.9835,18995910.0],["2014-10-28",5.9835,6.342,5.983457088470459,6.3021,30482581.0],["2014-10-29",6.3021,6.5332,6.2384,6.4535,40856158.0],["2014-10-30",6.4535,6.6129,6.3021,6.5013,40588823.0],["2014-10-31",6.5013,6.7802,6.3261,6.5969,47077337.0],["2014-11-03",6.5969,6.6288,6.4615,6.5093,31563074.0],["2014-11-04",6.5093,6.6607,6.334,6.4854,39398213.0],["2014-11-05",6.4854,6.485398292541504,6.2225,6.2384,27718592.0],["2014-11-06",6.2384,6.2782,6.1109,6.1906,20695363.0],["2014-11-07",6.1906,6.35,6.095,6.1587,22073422.0],["2014-11-10",6.1587,6.2942,6.0711,6.2703,19128078.0],["2014-11-11",6.2703,6.5969,6.2145,6.3818,46863014.0],["2014-11-12",6.3818,6.573,6.2942,6.5332,33906443.0],["2014-11-13",6.5332,6.6208,6.3978,6.5093,33396470.0],["2014-11-14",6.5093,6.573,6.4057,6.4854,24959693.0],["2014-11-17",6.4854,6.5252,6.2304,6.2464,25939995.0],["2014-11-18",6.2464,6.246378421783447,6.0153,6.095,25915613.0],["2014-11-19",6.095,6.1428,5.9994,6.1269,13625865.0],["2014-11-20",6.1269,6.2065,6.095,6.1587,12291397.0],["2014-11-21",6.1587,6.158738136291504,6.0233,6.1348,17221062.0],["2014-11-24",6.1348,6.4296,6.1348,6.334,39038045.0],["2014-11-25",6.334,6.573,6.3021,6.5651,50275078.0],["2014-11-26",6.5651,6.6686,6.4615,6.6129,48997280.0],["2014-11-27",6.6129,7.0033,6.612875461578369,6.8041,63387608.0],["2014-11-28",6.8041,7.075,6.5571,6.8439,64522223.0],["2014-12-01",6.8439,7.3618,6.6527,7.075,76899146.0],["2014-12-02",7.075,7.2503,6.8678,7.1068,58056461.0],["2014-12-03",7.1068,7.5052,7.0351,7.2503,78824132.0],["2014-12-04",7.2503,7.9673,7.1945,7.9594,99978833.0],["2014-12-05",7.9594,8.047,7.1706,7.4255,92160848.0],["2014-12-08",7.4255,7.6088,7.0829,7.4415,66464633.0],["2014-12-09",7.4415,7.6805,6.7165,6.828,79949148.0],["2014-12-10",6.828,7.067,6.5412,6.9634,41697550.0],["2014-12-11",6.9634,7.0511,6.7882,7.0033,32460043.0],["2014-12-12",7.0033,7.1706,6.8997,6.9873,31872051.0],["2014-12-15",6.9873,6.987339496612549,6.7643,6.9236,24360205.0],["2014-12-16",6.9236,7.4096,6.923600196838379,7.3777,61700681.0],["2014-12-17",7.3777,7.3937,7.0272,7.1945,42311106.0],["2014-12-18",7.1945,7.4335,7.1068,7.1547,33544553.0],["2014-12-19",7.1547,7.3857,6.9714,7.314,49525454.0],["2014-12-22",7.314,7.8478,7.2901,7.5849,81560113.0],["2014-12-23",7.5849,7.584888458251953,6.9316,7.059,37520913.0],["2014-12-24",7.059,7.1308,6.7005,6.828,26473204.0],["2014-12-25",6.828,7.0112,6.827992916107178,6.9953,19379913.0],["2014-12-26",6.9953,7.1228,6.9316,7.0909,27406754.0],["2014-12-29",7.0909,7.2503,6.9236,6.9873,29248216.0],["2014-12-30",6.9873,7.0033,6.7563,6.7961,22733817.0],["2014-12-31",6.7961,6.9395,6.6925,6.9077,18459803.0],["2015-01-05",6.9077,7.600822925567627,6.907665729522705,7.6008,74837416.0],["2015-01-06",7.6008,8.0948,7.4574,7.5132,106381710.0],["2015-01-07",7.5132,7.6327,7.2582,7.4574,46283107.0],["2015-01-08",7.4574,7.6327,7.2025,7.2981,35331467.0],["2015-01-09",7.2981,7.3937,7.1865,7.1945,25583718.0],["2015-01-12",7.1945,7.194489002227783,6.8678,6.9156,23593747.0],["2015-01-13",6.9156,6.9873,6.8599,6.9475,12055476.0],["2015-01-14",6.9475,7.0511,6.7722,6.82,16480954.0],["2015-01-15",6.82,7.0351,6.7165,7.0192,17041224.0],["2015-01-16",7.0192,7.1387,6.9316,7.0033,18018678.0],["2015-01-19",7.0033,7.003274440765381,6.3021,6.3021,31637796.0],["2015-01-20",6.3021,6.4376,6.2145,6.3978,19355246.0],["2015-01-21",6.3978,6.6447,6.3818,6.6288,23761211.0],["2015-01-22",6.6288,6.8121,6.5412,6.6846,24691910.0],["2015-01-23",6.6846,6.8121,6.6208,6.6527,17233950.0],["2015-01-26",6.6527,6.7244,6.5332,6.7085,18335863.0],["2015-01-27",6.7085,6.7483,6.5093,6.5969,21638094.0],["2015-01-28",6.5969,6.6049,6.4854,6.4934,12610071.0],["2015-01-29",6.4934,6.6049,6.3978,6.5093,12000597.0],["2015-01-30",6.5093,6.5969,6.4296,6.4376,9629519.0],["2015-02-02",6.4376,6.437594413757324,6.2942,6.3021,9040590.0],["2015-02-03",6.3021,6.4456,6.302149772644043,6.4456,9799097.0],["2015-02-04",6.4456,6.5252,6.3898,6.4217,12686379.0],["2015-02-05",6.4217,6.5412,6.2384,6.2543,13043414.0],["2015-02-06",6.2543,6.2862,5.9436,5.9914,15232035.0],["2015-02-09",5.9914,6.0552,5.7763,5.9755,11492722.0],["2015-02-10",5.9755,6.0552,5.9675,6.0472,7853471.0],["2015-02-11",6.0472,6.1189,6.0153,6.0313,7089260.0],["2015-02-12",6.0313,6.0552,5.9118,6.0153,7680471.0],["2015-02-13",6.0153,6.2623,6.015326023101807,6.1826,13430708.0],["2015-02-16",6.1826,6.2464,6.1747,6.2225,8395684.0],["2015-02-17",6.2225,6.2623,6.1906,6.2145,8259311.0],["2015-02-26",6.2145,6.3978,6.1747,6.3898,12887865.0],["2015-02-27",6.3898,6.4296,6.342,6.3818,11086002.0],["2015-03-02",6.3818,6.573,6.35,6.5412,19675541.0],["2015-03-03",6.5412,6.5571,6.3978,6.4137,14949975.0],["2015-03-04",6.4137,6.4456,6.3022,6.3898,14416877.0],["2015-03-05",6.3898,6.3978,6.1906,6.2304,13867017.0],["2015-03-06",6.2304,6.4137,6.1986,6.3101,12546263.0],["2015-03-09",6.3101,6.334,6.1348,6.3261,12159389.0],["2015-03-10",6.3261,6.4137,6.2942,6.35,11203458.0],["2015-03-11",6.35,6.4376,6.3021,6.3978,11825166.0],["2015-03-12",6.3978,6.5173,6.3659,6.5013,20325251.0],["2015-03-13",6.5013,7.0272,6.501332759857178,6.7244,49806077.0],["2015-03-16",6.7244,6.8121,6.6129,6.8041,31642421.0],["2015-03-17",6.8041,6.8917,6.7483,6.8519,33551649.0],["2015-03-18",6.8519,7.0033,6.851895809173584,6.9794,35386459.0],["2015-03-19",6.9794,7.1308,6.8838,7.0431,40796969.0],["2015-03-20",7.0431,7.0431108474731445,6.8917,6.9316,31879334.0],["2015-03-23",6.9316,7.1387,6.931567668914795,7.075,44051230.0],["2015-03-24",7.075,7.1228,6.7404,6.9953,37539814.0],["2015-03-25",6.9953,6.995306491851807,6.8439,6.8838,25304469.0],["2015-03-26",6.8838,7.0351,6.7802,6.9634,41725953.0],["2015-03-27",6.9634,7.1786,6.963436603546143,7.1308,51483589.0],["2015-03-30",7.1308,7.322,7.1068,7.314,53627503.0],["2015-03-31",7.314,7.4096,7.0989,7.1148,45526553.0],["2015-04-01",7.1148,7.2343,7.067,7.2104,31255819.0],["2015-04-02",7.2104,7.3459,7.1706,7.2981,37243192.0],["2015-04-03",7.2981,7.3459,7.1547,7.2821,44806736.0],["2015-04-07",7.2821,7.561,7.282130718231201,7.5211,62731732.0],["2015-04-08",7.5211,7.5291,7.2184,7.3937,44913216.0],["2015-04-09",7.3937,7.8,7.1706,7.6964,89820905.0],["2015-04-10",7.6964,7.8,7.4972,7.7442,68397162.0],["2015-04-13",7.7442,7.8797,7.6407,7.7841,57287610.0],["2015-04-14",7.7841,8.0789,7.7363,7.792,66965716.0],["2015-04-15",7.792,7.792038917541504,7.3538,7.3618,45796452.0],["2015-04-16",7.3618,7.5291,7.2104,7.4733,36129874.0],["2015-04-17",7.4733,7.7602,7.4733452796936035,7.6646,52975694.0],["2015-04-20",7.6646,7.9434,7.2981,7.4654,75342983.0],["2015-04-21",7.4654,7.7203,7.3459,7.7044,49332642.0],["2015-04-22",7.7044,8.1506,7.6885,7.9992,88614834.0],["2015-04-23",7.9992,8.7959,7.8956,8.5808,134227726.0],["2015-04-24",8.5808,8.6605,8.2223,8.3258,84630381.0],["2015-04-27",8.3258,8.541,8.286,8.4693,66762485.0],["2015-04-28",8.4693,8.5728,7.9195,8.047,64115038.0],["2015-04-29",8.047,8.3816,7.8717,8.3179,48061088.0],["2015-04-30",8.3179,8.317880630493164,7.9673,7.9753,51626284.0],["2015-05-04",7.9753,7.975286960601807,7.7283,7.8558,38057896.0],["2015-05-05",7.8558,8.055,7.3698,7.4096,42863590.0],["2015-05-06",7.4096,7.5052,7.059,7.1547,34208991.0],["2015-05-07",7.1547,7.2343,7.0192,7.0909,27627288.0],["2015-05-08",7.0909,7.2821,7.067,7.2742,25722129.0],["2015-05-11",7.2742,7.4494,7.2264,7.4415,38321943.0],["2015-05-12",7.4415,7.4415,7.2821,7.3618,39455945.0],["2015-05-13",7.3618,7.3937,7.2264,7.2981,35809838.0],["2015-05-14",7.2981,7.306,7.1706,7.2901,28483490.0],["2015-05-15",7.2901,7.290097236633301,7.0192,7.0351,31557021.0],["2015-05-18",7.0351,7.1387,6.8599,7.075,30372006.0],["2015-05-19",7.075,7.2423,7.0431,7.2343,26788446.0],["2015-05-20",7.2343,7.306,7.1308,7.1865,40455720.0],["2015-05-21",7.1865,7.322,7.0351,7.314,46106429.0],["2015-05-22",7.314,7.4893,7.306,7.4813,61332491.0],["2015-05-25",7.4813,7.6885,7.3937,7.6725,67005380.0],["2015-05-26",7.6725,8.047,7.5769,7.9753,83700977.0],["2015-05-27",7.9753,8.772018432617188,7.8159,8.772,123439690.0],["2015-05-28",8.772,9.1465,7.9833,8.055,161923981.0],["2015-05-29",8.055,8.6764,7.6407,8.3737,147587705.0],["2015-06-01",8.3737,9.210221290588379,8.3577,9.2102,101825625.0],["2015-06-02",9.2102,10.1105,9.210221290588379,9.7042,214403467.0],["2015-06-03",9.7042,9.8078,9.1465,9.4014,116653950.0],["2015-06-04",9.4014,9.7998,8.6764,9.6883,118053533.0],["2015-06-05",9.6883,10.1026,9.4014,9.5847,132162065.0],["2015-06-08",9.5847,9.6405,9.2262,9.4652,73691721.0],["2015-06-09",9.4652,10.0309,9.1704,9.6962,99209860.0],["2015-06-10",9.6962,9.69622802734375,9.2979,9.4572,58066938.0],["2015-06-11",9.4572,9.457208633422852,9.0031,9.2421,62283399.0],["2015-06-12",9.2421,9.5528,9.1465,9.3297,56036234.0],["2015-06-15",9.3297,9.4731,9.1226,9.2421,50051305.0],["2015-06-16",9.2421,9.2899,8.8039,8.8756,48337490.0],["2015-06-17",8.8756,9.0827,8.6047,9.019,42725895.0],["2015-06-18",9.019,9.1305,8.6764,8.7083,41501199.0],["2015-06-19",8.7083,8.708280563354492,7.8478,7.8797,39284730.0],["2015-06-23",7.8797,8.047,7.314,8.047,41002317.0],["2015-06-24",8.047,8.4932,8.0231,8.4454,48857225.0],["2015-06-25",8.4454,8.4613,7.8956,7.9594,42947967.0],["2015-06-26",7.9594,7.959352493286133,7.1626,7.1626,40727748.0],["2015-06-29",7.1626,7.4255,6.4456,6.9634,49069674.0],["2015-06-30",6.9634,7.3777,6.3022,7.3618,41263887.0],["2015-07-01",7.3618,7.4153,6.7202,6.7521,36264569.0],["2015-07-02",6.7521,6.832,6.0809,6.0889,39487934.0],["2015-07-03",6.0889,6.088889122009277,5.481598854064941,5.4816,42198910.0],["2015-07-06",5.4816,5.993,4.9302,5.2818,59687329.0],["2015-07-07",5.2818,5.281832218170166,4.7544,4.7544,42507124.0],["2015-07-08",4.7544,4.7944,4.283,4.6106,100018292.0],["2015-07-09",4.6106,5.0741,4.6106,5.0741,29553906.0],["2015-07-10",5.0741,5.5855,5.0740742683410645,5.5855,38410041.0],["2015-07-13",5.5855,6.144824028015137,5.585477828979492,6.1448,61268493.0],["2015-07-14",6.1448,6.2247,5.6654,5.7373,52568692.0],["2015-07-15",5.7373,5.737300395965576,5.1619720458984375,5.162,28588036.0],["2015-07-16",5.162,5.5136,5.0022,5.2738,27046177.0],["2015-07-17",5.2738,5.6414,5.273841381072998,5.5775,26127432.0],["2015-07-20",5.5775,5.8891,5.5136,5.8252,39229383.0],["2015-07-21",5.8252,5.8731,5.5935,5.7453,33321493.0],["2015-07-22",5.7453,5.7932,5.5375,5.7613,27986750.0],["2015-07-23",5.7613,5.969,5.6894,5.9051,40772598.0],["2015-07-24",5.9051,6.4964,5.8492,6.4884,122686450.0],["2015-07-27",6.4884,6.5044,5.841178894042969,5.8412,72475274.0],["2015-07-28",5.8412,5.841178894042969,5.2579,5.2978,65884825.0],["2015-07-29",5.2978,5.5855,5.0821,5.5855,36364231.0],["2015-07-30",5.5855,5.7053,5.3058,5.3537,38210132.0],["2015-07-31",5.3537,5.4496,5.122,5.3138,25015453.0],["2015-08-03",5.3138,5.6095,5.0901,5.5775,30187939.0],["2015-08-04",5.5775,5.8172,5.4496,5.8012,35571139.0],["2015-08-05",5.8012,5.8092,5.5136,5.5855,24510448.0],["2015-08-06",5.5855,5.8172,5.4097,5.6494,20533209.0],["2015-08-07",5.6494,5.8572,5.6174,5.7852,29245738.0],["2015-08-10",5.7852,6.1209,5.7613,6.009,35091734.0],["2015-08-11",6.009,6.1368,5.9131,6.017,36244100.0],["2015-08-12",6.017,6.2327,5.9291,6.025,30556336.0],["2015-08-13",6.025,6.2966,5.8731,6.2087,32389530.0],["2015-08-14",6.2087,6.832,6.208749771118164,6.6243,106807189.0],["2015-08-17",6.6243,6.624264240264893,6.2727,6.5124,61086532.0],["2015-08-18",6.5124,6.512394905090332,5.8651509284973145,5.8652,43966532.0],["2015-08-19",5.8652,6.0809,5.4337,6.009,38041921.0],["2015-08-20",6.009,6.0729,5.7932,5.9051,27085593.0],["2015-08-21",5.9051,5.905104160308838,5.3138,5.3378,29460617.0],["2015-08-24",5.3378,5.337766647338867,4.80239200592041,4.8024,19843648.0],["2015-08-25",4.8024,4.80239200592041,4.322951793670654,4.323,18888920.0],["2015-08-26",4.323,4.5147,4.0193,4.1951,24824746.0],["2015-08-27",4.1951,4.4668,4.0752,4.3949,17376549.0],["2015-08-28",4.3949,4.7305,4.394867897033691,4.6825,23698694.0],["2015-08-31",4.6825,4.68253231048584,4.3949,4.5067,16565861.0],["2015-09-01",4.5067,4.5946,4.283,4.3949,19373505.0],["2015-09-02",4.3949,4.4348,4.0992,4.2351,15999356.0],["2015-09-07",4.2351,4.4828,4.235054969787598,4.323,14470554.0],["2015-09-08",4.323,4.4987,4.259,4.4748,11768654.0],["2015-09-09",4.4748,4.7385,4.4428,4.7065,23736606.0],["2015-09-10",4.7065,4.7385,4.5147,4.5387,19991656.0],["2015-09-11",4.5387,4.6346,4.4908,4.5946,11401241.0],["2015-09-14",4.5946,4.6426,4.1392,4.1631,17460407.0],["2015-09-15",4.1631,4.299,4.0033,4.0353,13251132.0],["2015-09-16",4.0353,4.4188,4.0273,4.3389,14537941.0],["2015-09-17",4.3389,4.4348,4.1791,4.1951,15546794.0],["2015-09-18",4.1951,4.267,4.1392,4.2271,9101130.0],["2015-09-21",4.2271,4.3709,4.1551,4.3549,11631909.0],["2015-09-22",4.3549,4.7944016456604,4.315,4.7944,36739292.0],["2015-09-23",4.7944,4.7944016456604,4.4987,4.5387,44941963.0],["2015-09-24",4.5387,4.7544,4.5067,4.6506,30577824.0],["2015-09-25",4.6506,4.8104,4.3309,4.5307,29860848.0],["2015-09-28",4.5307,4.5307087898254395,4.315,4.4748,15265456.0],["2015-09-29",4.4748,4.474774360656738,4.291,4.307,11214944.0],["2015-09-30",4.307,4.3709,4.299,4.315,8278291.0],["2015-10-08",4.315,4.5547,4.3149614334106445,4.4588,14315103.0],["2015-10-09",4.4588,4.6346,4.4348,4.6106,22932068.0],["2015-10-12",4.6106,4.8344,4.5627,4.7624,34484384.0],["2015-10-13",4.7624,4.7624382972717285,4.6266,4.7465,19899254.0],["2015-10-14",4.7465,4.8743,4.6426,4.6506,24448148.0],["2015-10-15",4.6506,4.7704,4.6266,4.7465,20441785.0],["2015-10-16",4.7465,4.8823,4.746456623077393,4.8663,30830845.0],["2015-10-19",4.8663,4.9302,4.7385,4.7784,25579692.0],["2015-10-20",4.7784,4.9462,4.7385,4.9063,25193088.0],["2015-10-21",4.9063,4.9143,4.4188,4.4588,30865036.0],["2015-10-22",4.4588,4.6586,4.4188,4.6186,23217498.0],["2015-10-23",4.6186,4.7704,4.5387,4.7065,26491938.0],["2015-10-26",4.7065,4.7784,4.6506,4.6985,21107326.0],["2015-10-27",4.6985,4.698513507843018,4.4348,4.6026,21201982.0],["2015-10-28",4.6026,4.6506,4.5067,4.5387,22099124.0],["2015-10-29",4.5387,4.6266,4.5227,4.5627,15240578.0],["2015-10-30",4.5627,4.5626726150512695,4.4029,4.4668,14313188.0],["2015-11-02",4.4668,4.4908,4.3549,4.3869,11527100.0],["2015-11-03",4.3869,4.4508,4.3629,4.4029,8049381.0],["2015-11-04",4.4029,4.6106,4.402858734130859,4.6026,17749333.0],["2015-11-05",4.6026,4.9223,4.5707,4.7624,43255571.0],["2015-11-06",4.7624,4.8743,4.6745,4.8423,29865165.0],["2015-11-09",4.8423,5.098,4.7385,4.8983,33200383.0],["2015-11-10",4.8983,5.0341,4.7944,4.9862,33922304.0],["2015-11-11",4.9862,5.122,4.9462,5.098,39815561.0],["2015-11-12",5.098,5.2419,4.9622,5.0101,27011100.0],["2015-11-13",5.0101,5.0101494789123535,4.8184,4.8264,21164144.0],["2015-11-16",4.8264,4.9143,4.6985,4.8983,15039101.0],["2015-11-17",4.8983,5.106,4.898280143737793,4.9223,24734764.0],["2015-11-18",4.9223,4.9622,4.8184,4.8423,15471806.0],["2015-11-19",4.8423,4.8983,4.7944,4.8823,14109394.0],["2015-11-20",4.8823,4.8983,4.8184,4.8423,17887760.0],["2015-11-23",4.8423,4.8743,4.7624,4.7784,18362758.0],["2015-11-24",4.7784,4.7944,4.6586,4.7385,15302516.0],["2015-11-25",4.7385,4.7704291343688965,4.6985,4.7704,13902895.0],["2015-11-26",4.7704,4.9542,4.7704,4.8503,27685145.0],["2015-11-27",4.8503,4.850336074829102,4.3949,4.4668,23448346.0],["2015-11-30",4.4668,4.4987,4.1711,4.3869,15842632.0],["2015-12-01",4.3869,4.4508,4.315,4.4428,11423809.0],["2015-12-02",4.4428,4.5627,4.3789,4.5547,13297862.0],["2015-12-03",4.5547,4.6346,4.4828,4.5707,14479082.0],["2015-12-04",4.5707,4.6026,4.4748,4.4987,10610653.0],["2015-12-07",4.4987,4.5387,4.4588,4.5147,7193465.0],["2015-12-08",4.5147,4.514727592468262,4.323,4.3389,10459185.0],["2015-12-09",4.3389,4.4108,4.291,4.3309,8800712.0],["2015-12-10",4.3309,4.4029,4.291,4.307,9255126.0],["2015-12-11",4.307,4.3309,4.1951,4.299,8324361.0],["2015-12-14",4.299,4.4908,4.2191,4.4668,13813459.0],["2015-12-15",4.4668,4.4987,4.3869,4.4108,7564983.0],["2015-12-16",4.4108,4.4828,4.3949,4.4188,8959928.0],["2015-12-17",4.4188,4.5227,4.418839931488037,4.4908,14041556.0],["2015-12-18",4.4908,4.5147,4.4268,4.4987,11923667.0],["2015-12-21",4.4987,4.5946,4.4508,4.5707,18553932.0],["2015-12-22",4.5707,4.6426,4.5227,4.5866,13378809.0],["2015-12-23",4.5866,4.6186,4.4987,4.5147,13143350.0],["2015-12-24",4.5147,4.5387,4.4029,4.4588,9158012.0],["2015-12-25",4.4588,4.5627,4.4508,4.5547,10426741.0],["2015-12-28",4.5547,4.5627,4.394867897033691,4.3949,10693570.0],["2015-12-29",4.3949,4.4748,4.3549,4.4588,10785933.0],["2015-12-30",4.4588,4.4987,4.4268,4.4588,8136039.0],["2015-12-31",4.4588,4.5067,4.4188,4.4348,10047103.0],["2016-01-04",4.4348,4.4508,4.0832,4.1152,10302862.0],["2016-01-05",4.1152,4.2191,3.9953,4.1951,15416133.0],["2016-01-06",4.1951,4.6186065673828125,4.1551,4.6186,27829952.0],["2016-01-07",4.6186,4.9302,4.5147,4.5946,51194561.0],["2016-01-08",4.5946,5.0581,4.594634532928467,5.0581,61501219.0],["2016-01-11",5.0581,5.3138,4.7145,4.8104,101307891.0],["2016-01-12",4.8104,4.8983,4.3949,4.6266,47983921.0],["2016-01-13",4.6266,5.0901,4.5307,5.0901,67684794.0],["2016-01-14",5.0901,5.6015,4.6346,5.4177,112761878.0],["2016-01-15",5.4177,5.417673587799072,4.8743,5.178,82550400.0],["2016-01-18",5.178,5.2659,4.9143,5.0901,51653547.0],["2016-01-19",5.0901,5.2579,4.9542,5.146,71403198.0],["2016-01-20",5.146,5.14599084854126,4.7624,4.8583,56102141.0],["2016-01-21",4.8583,5.0341,4.5627,4.6106,51328286.0],["2016-01-22",4.6106,4.9382,4.5467,4.7065,37333761.0],["2016-01-25",4.7065,5.0741,4.7065043449401855,4.9223,46340050.0],["2016-01-26",4.9223,4.9222517013549805,4.4268,4.4268,32421404.0],["2016-01-27",4.4268,4.6905,4.259,4.5787,38443839.0],["2016-01-28",4.5787,4.578653335571289,4.1232,4.1711,28809537.0],["2016-01-29",4.1711,4.275,3.9234,4.1551,25386449.0],["2016-02-01",4.1551,4.1631,3.7396,3.7476,45717952.0],["2016-02-02",3.7476,3.8115,3.6757,3.7876,26705741.0],["2016-02-03",3.7876,3.787576675415039,3.5319,3.7157,24145613.0],["2016-02-04",3.7157,3.8195,3.715660810470581,3.8036,21520099.0],["2016-02-05",3.8036,3.8435,3.7316,3.7476,13248743.0],["2016-02-15",3.7476,3.9794,3.6038,3.9234,20713287.0],["2016-02-16",3.9234,4.1152,3.8755,4.0593,30546619.0],["2016-02-17",4.0593,4.1312,3.9634,4.0912,27071876.0],["2016-02-18",4.0912,4.3789,4.0433,4.1072,36474190.0],["2016-02-19",4.1072,4.251,4.0273,4.1072,19547838.0],["2016-02-22",4.1072,4.5147,4.0992,4.3709,54093050.0],["2016-02-23",4.3709,4.3869,4.1951,4.315,37554565.0],["2016-02-24",4.315,4.3709,4.2191,4.307,25765037.0],["2016-02-25",4.307,4.307,3.875473976135254,3.8755,33460147.0],["2016-06-08",3.8755,4.267,3.875473976135254,4.2031,80872383.0],["2016-06-13",4.2031,4.203092098236084,3.7956,3.8036,42784532.0],["2016-06-14",3.8036,3.8355,3.6038,3.7316,20269081.0],["2016-06-15",3.7316,3.8515,3.6358,3.8115,19427322.0],["2016-06-16",3.8115,3.8595,3.7396,3.7476,15630487.0],["2016-06-17",3.7476,4.1152,3.7476234436035156,4.0673,45230047.0],["2016-06-20",4.0673,4.067250728607178,3.9394,3.9873,22588355.0],["2016-06-21",3.9873,4.1472,3.9794,4.0273,34846456.0],["2016-06-22",4.0273,4.3549,4.0033,4.2351,46404945.0],["2016-06-23",4.2351,4.3469,4.1472,4.2271,32195799.0],["2016-06-24",4.2271,4.283,3.9873,4.1392,27922029.0],["2016-06-27",4.1392,4.4428,4.0912,4.3949,35536329.0],["2016-06-28",4.3949,4.4428,4.299,4.4108,23196413.0],["2016-06-29",4.4108,4.4428,4.259,4.3629,27010240.0],["2016-06-30",4.3629,4.362905502319336,4.267,4.291,16599602.0],["2016-07-01",4.291,4.3869,4.283,4.315,16306224.0],["2016-07-04",4.315,4.5547,4.275,4.5147,36127996.0],["2016-07-05",4.5147,4.5946,4.4348,4.5387,29478394.0],["2016-07-06",4.5387,4.6106,4.4348,4.5787,27846500.0],["2016-07-07",4.5787,4.7225,4.5387,4.6186,33384819.0],["2016-07-08",4.6186,4.6186065673828125,4.4828,4.5307,18494209.0],["2016-07-11",4.5307,4.7944,4.4987,4.6905,42906487.0],["2016-07-12",4.6905,5.162,4.6346,5.0821,72029748.0],["2016-07-13",5.0821,5.178,4.9542,5.122,43652291.0],["2016-07-14",5.122,5.13,4.9702,5.0741,27599802.0],["2016-07-15",5.0741,5.154,4.9862,5.0101,28763908.0],["2016-07-18",5.0101,5.0101494789123535,4.8184,4.8823,20732193.0],["2016-07-19",4.8823,4.9702,4.8423,4.9622,17661730.0],["2016-07-20",4.9622,4.9942,4.7864,4.8024,22255851.0],["2016-07-21",4.8024,4.9063,4.7624,4.8184,16804582.0],["2016-07-22",4.8184,4.8344,4.7225,4.7385,16692768.0],["2016-07-25",4.7385,4.8264,4.7225,4.7784,12630551.0],["2016-07-26",4.7784,4.9542,4.7784,4.9382,23714274.0],["2016-07-27",4.9382,5.0101,4.4828,4.6905,31809925.0],["2016-07-28",4.6905,4.8184,4.5946,4.7544,21203888.0],["2016-07-29",4.7544,4.7624,4.6426,4.6666,16595613.0],["2016-08-01",4.6666,4.7065,4.5227,4.6586,14572877.0],["2016-08-02",4.6586,4.6825,4.5866,4.6666,11163507.0],["2016-08-03",4.6666,4.7385,4.6026,4.7145,16940921.0],["2016-08-04",4.7145,4.7385,4.6506,4.7065,10022689.0],["2016-08-05",4.7065,4.7145,4.6346,4.6666,9513292.0],["2016-08-08",4.6666,5.130009651184082,4.666551113128662,5.13,54515124.0],["2016-08-09",5.13,5.2579,5.0901,5.2179,69946598.0],["2016-08-10",5.2179,5.7373,5.098,5.4736,105527177.0],["2016-08-11",5.4736,5.5295,5.3298,5.5136,54068323.0],["2016-08-12",5.5136,5.5535,5.3617,5.5375,40317642.0],["2016-08-15",5.5375,5.8012,5.3298,5.6254,64095436.0],["2016-08-16",5.6254,6.1848,5.5295,5.9131,85970644.0],["2016-08-17",5.9131,5.9131,5.7613,5.8492,36208674.0],["2016-08-18",5.8492,6.1928,5.7773,5.8811,52559982.0],["2016-08-19",5.8811,5.881132125854492,5.6734,5.7613,32936636.0],["2016-08-22",5.7613,5.985,5.7533,5.8172,35930901.0],["2016-08-23",5.8172,5.9051,5.6094,5.6973,29893719.0],["2016-08-24",5.6973,5.7133,5.4976,5.5535,31945365.0],["2016-08-25",5.5535,5.6734,5.4656,5.5216,37801836.0],["2016-08-26",5.5216,5.5775,5.4576,5.4736,24597018.0],["2016-08-29",5.4736,5.6095,5.4257,5.5855,22224354.0],["2016-08-30",5.5855,5.6894,5.5535,5.6094,28415802.0],["2016-08-31",5.6094,5.7213,5.5615,5.6174,23530910.0],["2016-09-01",5.6174,5.6174397468566895,5.3058,5.3458,31561072.0],["2016-09-02",5.3458,5.4816,5.345757007598877,5.4177,18897111.0],["2016-09-05",5.4177,5.7613,5.417673587799072,5.6414,40740775.0],["2016-09-06",5.6414,5.7053,5.5216,5.6654,30960273.0],["2016-09-07",5.6654,5.665384292602539,5.5056,5.5375,27303224.0],["2016-09-08",5.5375,5.6654,5.4656,5.6334,27467869.0],["2016-09-09",5.6334,5.6894,5.4736,5.4816,26825824.0],["2016-09-12",5.4816,5.481598854064941,5.146,5.154,26890832.0],["2016-09-13",5.154,5.2898,5.1539812088012695,5.2099,13195308.0],["2016-09-14",5.2099,5.209915637969971,5.0821,5.106,12144591.0],["2016-09-19",5.106,5.2259,5.106037616729736,5.2019,11242263.0],["2016-09-20",5.2019,5.3937,5.1859,5.3537,23436644.0],["2016-09-21",5.3537,5.4177,5.2499,5.3378,18172621.0],["2016-09-22",5.3378,5.4976,5.2898,5.3218,22996599.0],["2016-09-23",5.3218,5.4017,5.2659,5.3218,17358703.0],["2016-09-26",5.3218,5.5935,5.3058,5.3857,39510925.0],["2016-09-27",5.3857,5.4576,5.2179,5.4337,27455612.0],["2016-09-28",5.4337,5.5535,5.3697,5.4816,28050567.0],["2016-09-29",5.4816,5.7453,5.481598854064941,5.6094,42176314.0],["2016-09-30",5.6094,5.7693,5.5136,5.7613,36986507.0],["2016-10-10",5.7613,5.993,5.7533,5.8252,41161505.0],["2016-10-11",5.8252,5.8731,5.6814,5.8252,46614968.0],["2016-10-12",5.8252,5.825197696685791,5.6814,5.7293,25947854.0],["2016-10-13",5.7293,5.8492,5.7053,5.7213,29185211.0],["2016-10-14",5.7213,5.7453,5.6254,5.7373,20866714.0],["2016-10-17",5.7373,5.8891,5.6973,5.7533,37270480.0],["2016-10-18",5.7533,5.8092,5.6734,5.8012,24067570.0],["2016-10-19",5.8012,6.0649,5.7773,5.8172,39246465.0],["2016-10-20",5.8172,5.8332,5.6654,5.7533,24969093.0],["2016-10-21",5.7533,5.753281116485596,5.6174,5.6973,18963420.0],["2016-10-24",5.6973,6.1928,5.697347164154053,6.0569,75786430.0],["2016-10-25",6.0569,6.4325,5.953,6.3366,82080839.0],["2016-10-26",6.3366,6.336599826812744,6.0729,6.0969,48186150.0],["2016-10-27",6.0969,6.2567,5.961,6.1368,43344696.0],["2016-10-28",6.1368,6.3606,6.025,6.2087,47063987.0],["2016-10-31",6.2087,6.208749771118164,6.025,6.1049,29921130.0],["2016-11-01",6.1049,6.1288,5.993,6.0409,30224044.0],["2016-11-02",6.0409,6.2087,5.9051,5.9451,35123166.0],["2016-11-03",5.9451,5.993,5.7613,5.977,31997813.0],["2016-11-04",5.977,6.1368,5.977,6.033,37512818.0],["2016-11-07",6.033,6.2966,6.017,6.1448,50255992.0],["2016-11-08",6.1448,6.144824028015137,5.961,5.977,36701227.0],["2016-11-09",5.977,6.0409,5.8332,5.961,33262701.0],["2016-11-10",5.961,6.0729,5.8971,5.993,27966002.0],["2016-11-11",5.993,6.2167,5.9051,6.1129,54224286.0],["2016-11-14",6.1129,6.4325,5.993,6.2727,80484532.0],["2016-11-15",6.2727,6.3126,6.0409,6.0889,40844563.0],["2016-11-16",6.0889,6.0889,5.953,6.0649,25270246.0],["2016-11-17",6.0649,6.064918041229248,5.953,6.025,21436166.0],["2016-11-18",6.025,6.024964332580566,5.8092,5.8252,27953035.0],["2016-11-21",5.8252,5.8731,5.6174,5.7133,48532553.0],["2016-11-22",5.7133,5.8172,5.7053,5.7533,61054631.0],["2016-11-23",5.7533,5.753281116485596,5.6015,5.6254,34150763.0],["2016-11-24",5.6254,5.7773,5.6094,5.6334,33325371.0],["2016-11-25",5.6334,5.6654,5.4337,5.6174,27202774.0],["2016-11-28",5.6174,5.7213,5.6094,5.6654,25887890.0],["2016-11-29",5.6654,5.665384292602539,5.4496,5.4976,31580483.0],["2016-11-30",5.4976,5.497580528259277,5.3298,5.3697,21521793.0],["2016-12-01",5.3697,5.4496,5.3697,5.4017,13457620.0],["2016-12-02",5.4017,5.4257,5.3138,5.3218,11960861.0],["2016-12-05",5.3218,5.3937,5.2738,5.3857,14501437.0],["2016-12-06",5.3857,5.4337,5.3378,5.3537,9505571.0],["2016-12-07",5.3537,5.5216,5.353748321533203,5.5056,21959139.0],["2016-12-08",5.5056,5.505570888519287,5.4177,5.4257,11642671.0],["2016-12-09",5.4257,5.42566442489624,5.3298,5.3777,11441763.0],["2016-12-12",5.3777,5.4337,5.0501,5.0581,22445355.0],["2016-12-13",5.0581,5.098,4.9063,5.0741,15515153.0],["2016-12-14",5.0741,5.0901,4.9782,5.0181,10519632.0],["2016-12-15",5.0181,5.106,4.9622,5.0261,9446539.0],["2016-12-16",5.0261,5.0661,5.0022,5.0261,6344683.0],["2016-12-19",5.0261,5.098,5.0101,5.0661,8460745.0],["2016-12-20",5.0661,5.0901,4.9942,5.0501,6659925.0],["2016-12-21",5.0501,5.0821,5.0421,5.0821,8326430.0],["2016-12-22",5.0821,5.0821,5.0022,5.0261,6021827.0],["2016-12-23",5.0261,5.0581,4.9223,4.9382,8312513.0],["2016-12-26",4.9382,4.938233375549316,4.7704,4.8503,13157207.0],["2016-12-27",4.8503,4.9143,4.8344,4.8583,7191872.0],["2016-12-28",4.8583,4.9302,4.8344,4.8503,5919601.0],["2016-12-29",4.8503,4.9143,4.8104,4.8583,8253732.0],["2016-12-30",4.8583,4.9223,4.8423,4.8823,6940712.0],["2017-01-03",4.8823,4.9862,4.8743,4.9622,10546492.0],["2017-01-04",4.9622,5.0421,4.9382,5.0261,11442682.0],["2017-01-05",5.0261,5.122,5.0101,5.0421,10577235.0],["2017-01-06",5.0421,5.0501,4.9862,4.9942,7214844.0],["2017-01-09",4.9942,5.0421,4.9622,5.0101,9787405.0],["2017-01-10",5.0101,5.122,4.9782,5.0821,16896165.0],["2017-01-11",5.0821,5.2099,5.0421,5.0581,18549594.0],["2017-01-12",5.0581,5.0661,4.9143,4.9622,9723970.0],["2017-01-13",4.9622,5.0181,4.8743,4.8743,8085836.0],["2017-01-16",4.8743,4.9622,4.4029,4.7704,17258611.0],["2017-01-17",4.7704,4.7704291343688965,4.5787,4.7305,9956196.0],["2017-01-18",4.7305,4.7624,4.6586,4.7305,6622624.0],["2017-01-19",4.7305,4.7305,4.6745,4.6985,4644790.0],["2017-01-20",4.6985,4.7784,4.6586,4.7624,7569289.0],["2017-01-23",4.7624,4.8823,4.7385,4.8344,7133635.0],["2017-01-24",4.8344,4.8823,4.7864,4.8663,8680361.0],["2017-01-25",4.8663,4.8823,4.8264,4.8503,6102823.0],["2017-01-26",4.8503,4.9382,4.850336074829102,4.9223,7967945.0],["2017-02-03",4.9223,4.9382,4.8423,4.8663,7114538.0],["2017-02-06",4.8663,4.874307632446289,4.8264,4.8743,6234818.0],["2017-02-07",4.8743,4.9063,4.8344,4.8983,6735826.0],["2017-02-08",4.8983,5.0661,4.8423,5.0341,16185477.0],["2017-02-09",5.0341,5.122,4.9942,5.0181,11429926.0],["2017-02-10",5.0181,5.178,5.0181403160095215,5.122,23584905.0],["2017-02-13",5.122,5.3857,5.0821,5.2978,29847686.0],["2017-02-14",5.2978,5.297813415527344,5.1939,5.2898,15947404.0],["2017-02-15",5.2898,5.289822578430176,5.122,5.13,20980852.0],["2017-02-16",5.13,5.2738,5.130009651184082,5.2659,25499766.0],["2017-02-17",5.2659,5.2738,5.138,5.1939,15989224.0],["2017-02-20",5.1939,5.2978,5.154,5.2898,18702464.0],["2017-02-21",5.2898,5.5136,5.2898,5.3857,42243415.0],["2017-02-22",5.3857,5.3857102394104,5.2659,5.3378,16699193.0],["2017-02-23",5.3378,5.3458,5.1939,5.2339,17908737.0],["2017-02-24",5.2339,5.233888626098633,5.106,5.178,18399781.0],["2017-02-27",5.178,5.2419,5.1539812088012695,5.154,10378665.0],["2017-02-28",5.154,5.2419,5.138,5.2179,10825743.0],["2017-03-01",5.2179,5.2978,5.17,5.2419,15243092.0],["2017-03-02",5.2419,5.3058,5.154,5.17,10276645.0],["2017-03-03",5.17,5.169962406158447,5.0501,5.0661,14878281.0],["2017-03-06",5.0661,5.2818,5.066083908081055,5.2179,19913054.0],["2017-03-07",5.2179,5.217906475067139,5.114,5.146,12347859.0],["2017-03-08",5.146,5.146,5.0901,5.114,9329138.0],["2017-03-09",5.114,5.114027976989746,4.9462,4.9702,15144941.0],["2017-03-10",4.9702,5.0101,4.9462,4.9702,6318974.0],["2017-03-13",4.9702,5.114,4.9143,5.0581,13914153.0],["2017-03-14",5.0581,5.114,5.0022,5.0101,9502794.0],["2017-03-15",5.0101,5.0661,4.9782,5.0421,8720683.0],["2017-03-16",5.0421,5.13,5.0421,5.106,12882977.0],["2017-03-17",5.106,5.122,4.7944,4.9862,11704451.0],["2017-03-20",4.9862,5.162,4.98617696762085,5.114,16699592.0],["2017-03-21",5.114,5.138,5.0421,5.0581,9877433.0],["2017-03-22",5.0581,5.058093070983887,4.8823,4.9462,16065080.0],["2017-03-23",4.9462,4.9702,4.8743,4.9223,12844602.0],["2017-03-24",4.9223,4.9702,4.8823,4.9542,8953687.0],["2017-03-27",4.9542,4.954214572906494,4.8743,4.8823,9551642.0],["2017-03-28",4.8823,4.8903,4.8344,4.8503,6040086.0],["2017-03-29",4.8503,4.9143,4.8423,4.8823,8750968.0],["2017-03-30",4.8823,4.9622,4.8423,4.8583,11988704.0],["2017-03-31",4.8583,4.9462,4.8503,4.9143,10286264.0],["2017-04-05",4.9143,5.0581,4.914261341094971,5.0581,23124428.0],["2017-04-06",5.0581,5.0581,4.9782,5.0181,14256657.0],["2017-04-07",5.0181,5.0181403160095215,4.9542,5.0022,11425129.0],["2017-04-10",5.0022,5.0341,4.9462,4.9462,12553537.0],["2017-04-11",4.9462,4.9782,4.8264,4.9223,16641444.0],["2017-04-12",4.9223,4.9222517013549805,4.8344,4.8503,12433047.0],["2017-04-13",4.8503,4.9302,4.8423,4.8903,11332036.0],["2017-04-14",4.8903,4.9382,4.8344,4.8823,13861441.0],["2017-04-17",4.8823,4.9063,4.8024,4.8503,7793551.0],["2017-04-18",4.8503,4.8743,4.7305,4.7465,9107750.0],["2017-04-19",4.7465,4.746456623077393,4.5467,4.5547,12618217.0],["2017-04-20",4.5547,4.5866,4.4748,4.5067,7368783.0],["2017-04-21",4.5067,4.6026,4.506737232208252,4.5547,7188202.0],["2017-04-24",4.5547,4.5627,4.4029,4.4348,8040877.0],["2017-04-25",4.4348,4.4748,4.3629,4.4029,7307291.0],["2017-04-26",4.4029,4.4588,4.402858734130859,4.4268,5476913.0],["2017-04-27",4.4268,4.4428,4.291,4.4188,8113168.0],["2017-04-28",4.4188,4.418839931488037,4.2351,4.291,15257988.0],["2017-05-02",4.291,4.307,4.251,4.267,7506053.0],["2017-05-03",4.267,4.283,4.1551,4.1791,9225469.0],["2017-05-04",4.1791,4.17911958694458,4.0193,4.0832,12298127.0],["2017-05-05",4.0832,4.083232402801514,3.9634,3.9714,10879906.0],["2017-05-08",3.9714,3.9873,3.8915,3.8994,6599266.0],["2017-05-09",3.8994,3.9634,3.8595,3.9634,7565919.0],["2017-05-10",3.9634,4.0033,3.8115,3.8275,8419735.0],["2017-05-11",3.8275,3.8515,3.6597,3.8275,12309248.0],["2017-05-12",3.8275,3.8515,3.7796,3.8115,7384632.0],["2017-05-15",3.8115,3.8675,3.8115,3.8355,4787986.0],["2017-05-16",3.8355,3.9234,3.7396,3.9074,11177585.0],["2017-05-17",3.9074,3.9714,3.8755,3.9234,8021880.0],["2017-05-18",3.9234,3.9714,3.8595,3.9394,7654558.0],["2017-05-19",3.9394,3.9554,3.9074,3.9234,4653501.0],["2017-05-22",3.9234,3.9634,3.8275,3.8435,7067239.0],["2017-05-23",3.8435,3.9634,3.8355,3.8355,11187952.0],["2017-05-24",3.8355,3.8355214595794678,3.6517,3.8115,9995186.0],["2017-05-25",3.8115,4.1951,3.7796,4.1232,33161057.0],["2017-05-26",4.1232,4.1392,4.0033,4.0033,17845871.0],["2017-05-31",4.0033,4.0992,4.00332498550415,4.0273,11856233.0],["2017-06-01",4.0273,4.0752,3.9474,3.9714,8100445.0],["2017-06-02",3.9714,4.0593,3.8915,4.0593,9964854.0],["2017-06-05",4.0593,4.1152,4.0433,4.0593,8092489.0],["2017-06-06",4.0593,4.1072,4.0193,4.0752,5032986.0],["2017-06-07",4.0752,4.1392,4.0593,4.1312,8180487.0],["2017-06-08",4.1312,4.1312,4.0832,4.0992,4960497.0],["2017-06-09",4.0992,4.1232,4.0433,4.0832,5335301.0],["2017-06-12",4.0832,4.0912,3.9953,4.0113,7300255.0],["2017-06-13",4.0113,4.1472,3.9953,4.1232,10897750.0],["2017-06-14",4.1232,4.1711,4.0992,4.1072,6613256.0],["2017-06-15",4.1072,4.1711,4.0912,4.1392,6762879.0],["2017-06-16",4.1392,4.1711,4.1072,4.1392,6665528.0],["2017-06-20",4.1392,4.243,4.139166355133057,4.2191,5696170.0],["2017-06-21",4.2191,4.259,4.1711,4.1951,5354253.0],["2017-07-21",4.1951,4.6186065673828125,4.195100784301758,4.6186,2383501.0],["2017-07-24",4.6186,5.0821,4.6186065673828125,5.0821,4813077.0],["2017-07-25",5.0821,5.5935,5.082065105438232,5.4416,161780509.0],["2017-07-26",5.4416,5.441645622253418,5.1859,5.2659,94310281.0],["2017-07-27",5.2659,5.3138,4.9702,5.0581,92706817.0],["2017-07-28",5.0581,5.114,4.9622,5.0901,60681508.0],["2017-07-31",5.0901,5.2898,4.9702,5.2659,102394562.0],["2017-08-01",5.2659,5.2658514976501465,4.9942,5.0501,59750976.0],["2017-08-02",5.0501,5.3937,5.0261,5.146,85595332.0],["2017-08-03",5.146,5.2738,5.0101,5.2419,51244547.0],["2017-08-04",5.2419,5.5056,5.17,5.178,91969668.0],["2017-08-07",5.178,5.3218,5.0101,5.2978,48455943.0],["2017-08-08",5.2978,5.6973,5.1939,5.3777,103329088.0],["2017-08-09",5.3777,5.7533,5.3058,5.6734,112008752.0],["2017-08-10",5.6734,5.673374652862549,5.3697,5.4576,65286750.0],["2017-08-11",5.4576,5.4896,4.9862,5.0821,60903344.0],["2017-08-14",5.0821,5.2339,5.0661,5.1859,32276056.0],["2017-08-15",5.1859,5.2499,5.0741,5.17,31226875.0],["2017-08-16",5.17,5.2019,5.0022,5.0741,28695897.0],["2017-08-17",5.0741,5.2579,5.0740742683410645,5.2179,31281870.0],["2017-08-18",5.2179,5.2659,5.114,5.162,39769081.0],["2017-08-21",5.162,5.2339,5.0821,5.2019,26756834.0],["2017-08-22",5.2019,5.201925277709961,5.0821,5.13,14738270.0],["2017-08-23",5.13,5.130009651184082,4.8583,4.9462,27423000.0],["2017-08-24",4.9462,5.0341,4.8823,4.9143,12007951.0],["2017-08-25",4.9143,5.1939,4.914261341094971,5.146,36176857.0],["2017-08-28",5.146,5.2738,5.0661,5.2659,40045720.0],["2017-08-29",5.2659,5.3458,5.162,5.1939,24771160.0],["2017-08-30",5.1939,5.7133283615112305,5.178,5.7133,88176488.0],["2017-08-31",5.7133,6.1448,5.7133283615112305,6.0409,147611217.0],["2017-09-01",6.0409,6.4884,6.009,6.2327,147165869.0],["2017-09-04",6.2327,6.2727,6.017,6.1049,82956055.0],["2017-09-05",6.1049,6.1928,5.961,6.0889,61965449.0],["2017-09-06",6.0889,6.1848,6.001,6.0569,43723077.0],["2017-09-07",6.0569,6.1448,5.8971,5.9131,43066813.0],["2017-09-08",5.9131,6.2487,5.913094520568848,6.0649,58416258.0],["2017-09-11",6.0649,6.2247,5.8891,6.2167,46877243.0],["2017-09-12",6.2167,6.5124,6.1209,6.1928,85458550.0],["2017-09-13",6.1928,6.3286,6.0409,6.2487,43604654.0],["2017-09-14",6.2487,6.2487030029296875,6.001,6.0729,40476328.0],["2017-09-15",6.0729,6.0729079246521,5.7932,5.8492,33659449.0],["2017-09-18",5.8492,5.953,5.7693,5.9451,21850087.0],["2017-09-19",5.9451,6.009,5.8891,5.9371,19695083.0],["2017-09-20",5.9371,6.1528,5.9131,6.1368,32977965.0],["2017-09-21",6.1368,6.1528,5.8252,5.8332,32530696.0],["2017-09-22",5.8332,5.8572,5.6494,5.8012,21571425.0],["2017-09-25",5.8012,5.8332,5.6574,5.6973,15606605.0],["2017-09-26",5.6973,5.993,5.697347164154053,5.985,31678929.0],["2017-09-27",5.985,6.1368,5.9131,6.009,29690166.0],["2017-09-28",6.009,6.0409,5.9131,5.993,17777440.0],["2017-09-29",5.993,6.1129,5.8891,5.985,21760425.0],["2017-10-09",5.985,6.1129,5.9131,5.961,20273382.0],["2017-10-10",5.961,5.961039066314697,5.7213,5.7932,22104591.0],["2017-10-11",5.7932,5.8412,5.7213,5.7533,15002596.0],["2017-10-12",5.7533,5.7773,5.4816,5.6254,29367303.0],["2017-10-13",5.6254,5.6973,5.5775,5.6734,13724841.0],["2017-10-16",5.6734,5.6814,5.4976,5.6094,14637687.0],["2017-10-17",5.6094,5.60944938659668,5.4816,5.5136,9277863.0],["2017-10-18",5.5136,5.5695,5.2978,5.3298,19496150.0],["2017-10-19",5.3298,5.4017,5.1859,5.3458,15575725.0],["2017-10-20",5.3458,5.4177,5.2978,5.4097,8823050.0],["2017-10-23",5.4097,5.4576,5.3058,5.4097,9687555.0],["2017-10-24",5.4097,5.4656,5.3537,5.4017,8149937.0],["2017-10-25",5.4017,5.5216,5.3937,5.4416,11836591.0],["2017-10-26",5.4416,5.5216,5.3937,5.5056,13063477.0],["2017-10-27",5.5056,5.5216,5.3218,5.3537,14877668.0],["2017-10-30",5.3537,5.3857,5.0741,5.162,14407915.0],["2017-10-31",5.162,5.1619720458984375,4.9302,5.0181,25822857.0],["2017-11-01",5.0181,5.0421,4.9382,4.9542,14447015.0],["2017-11-02",4.9542,5.0341,4.8264,4.8344,20989530.0],["2017-11-03",4.8344,4.8583,4.6745,4.7225,19694706.0],["2017-11-06",4.7225,4.7944016456604,4.6506,4.7944,11624479.0],["2017-11-07",4.7944,4.9382,4.7544,4.8903,18606440.0],["2017-11-08",4.8903,4.9302,4.8184,4.8663,12519122.0],["2017-11-09",4.8663,5.0581,4.866317272186279,4.9862,19849140.0],["2017-11-10",4.9862,4.98617696762085,4.8423,4.8823,11833823.0],["2017-11-13",4.8823,4.9702,4.8264,4.9542,13027701.0],["2017-11-14",4.9542,5.0661,4.9223,4.9862,17647202.0],["2017-11-15",4.9862,4.98617696762085,4.8184,4.8743,10420603.0],["2017-11-16",4.8743,4.8903,4.7784,4.7944,9428978.0],["2017-11-17",4.7944,4.8264,4.4908,4.5627,16644703.0],["2017-11-20",4.5627,4.7465,4.4668,4.7225,11686863.0],["2017-11-21",4.7225,4.8423,4.6745,4.7864,10250362.0],["2017-11-22",4.7864,4.8823,4.7544,4.8743,11690157.0],["2017-11-23",4.8743,4.9782,4.7624,4.7784,16714455.0],["2017-11-24",4.7784,4.9302,4.6426,4.8663,14873277.0],["2017-11-27",4.8663,4.9382,4.8344,4.8663,11564966.0],["2017-11-28",4.8663,4.9942,4.7624,4.9702,17284710.0],["2017-11-29",4.9702,5.098,4.9143,5.0901,25881197.0],["2017-11-30",5.0901,5.17,5.0022,5.0581,23664146.0],["2017-12-01",5.0581,5.058093070983887,4.9382,5.0181,13309835.0],["2017-12-04",5.0181,5.138,4.9143,4.9462,17747502.0],["2017-12-05",4.9462,4.946224212646484,4.7145,4.7465,17689818.0],["2017-12-06",4.7465,4.8583,4.6745,4.8423,11228913.0],["2017-12-07",4.8423,4.8663,4.7225,4.7305,8938990.0],["2017-12-08",4.7305,4.8104,4.6825,4.7864,8134263.0],["2017-12-11",4.7864,4.8423,4.7544,4.7944,8447832.0],["2017-12-12",4.7944,4.7944016456604,4.6825,4.6905,7771800.0],["2017-12-13",4.6905,4.7305,4.6426,4.7225,6588304.0],["2017-12-14",4.7225,4.7465,4.6426,4.6745,7799915.0],["2017-12-15",4.6745,4.6825,4.5467,4.5946,8681748.0],["2017-12-18",4.5946,4.8344,4.594634532928467,4.8184,18942388.0],["2017-12-19",4.8184,4.8184,4.7544,4.7864,11183107.0],["2017-12-20",4.7864,4.8264,4.6985,4.7225,9840529.0],["2017-12-21",4.7225,4.7225,4.5707,4.6985,10021832.0],["2017-12-22",4.6985,4.7624,4.6506,4.7145,9148602.0],["2017-12-25",4.7145,4.714494705200195,4.5946,4.6026,8200128.0],["2017-12-26",4.6026,4.6586,4.5547,4.6266,7303890.0],["2017-12-27",4.6266,4.8344,4.6186,4.7065,16426613.0],["2017-12-28",4.7065,4.8743,4.6825,4.8344,23210920.0],["2017-12-29",4.8344,4.9063,4.8024,4.8344,11556671.0],["2018-01-02",4.8344,5.0421,4.834354877471924,5.0341,24040632.0],["2018-01-03",5.0341,5.154,4.9942,5.0261,24293866.0],["2018-01-04",5.0261,5.2339,5.026130676269531,5.178,23208517.0],["2018-01-05",5.178,5.177953720092773,5.0501,5.114,18757169.0],["2018-01-08",5.114,5.4656,5.114027976989746,5.3458,38226409.0],["2018-01-09",5.3458,5.3697,5.2579,5.3378,18428076.0],["2018-01-10",5.3378,5.3537,5.178,5.2419,17309435.0],["2018-01-11",5.2419,5.2738,5.0821,5.178,14882803.0],["2018-01-12",5.178,5.2259,5.098,5.122,11228068.0],["2018-01-15",5.122,5.138,4.8423,4.8983,18799927.0],["2018-01-16",4.8983,5.0261,4.8823,5.0022,12166116.0],["2018-01-17",5.0022,5.162,4.8823,5.146,18462362.0],["2018-01-18",5.146,5.2419,5.106,5.17,17020458.0],["2018-01-19",5.17,5.2419,5.106,5.2339,17112594.0],["2018-01-22",5.2339,5.3697,5.2259,5.2898,22063172.0],["2018-01-23",5.2898,5.3058,5.162,5.2659,15942414.0],["2018-01-24",5.2659,5.2658514976501465,5.106,5.1939,16325460.0],["2018-01-25",5.1939,5.3298,5.1939,5.2259,21075954.0],["2018-01-26",5.2259,5.2818,5.138,5.1939,12207508.0],["2018-01-29",5.1939,5.6734,5.0741,5.5455,61496493.0],["2018-01-30",5.5455,5.6494,5.3937,5.5775,52599042.0],["2018-01-31",5.5775,5.6254,5.4097,5.6094,35471283.0],["2018-02-01",5.6094,5.7453,5.3138,5.4097,40026395.0],["2018-02-02",5.4097,5.8412,5.0341,5.7852,63836030.0],["2018-02-05",5.7852,6.0409,5.6574,5.8332,64137429.0],["2018-02-06",5.8332,5.833188533782959,5.3378,5.3697,46324401.0],["2018-02-07",5.3697,5.7453,5.369729042053223,5.4656,43150982.0],["2018-02-08",5.4656,5.4816,5.122,5.2738,33496086.0],["2018-02-09",5.2738,5.273841381072998,4.746456623077393,4.7465,36455655.0],["2018-02-12",4.7465,4.8024,4.6346,4.7544,14618253.0],["2018-02-13",4.7544,4.8663,4.6586,4.6905,18470379.0],["2018-02-14",4.6905,4.786410808563232,4.6346,4.7864,12634566.0],["2018-02-22",4.7864,4.9223,4.7864,4.8983,12923310.0],["2018-02-23",4.8983,5.0022,4.8184,4.9542,19422640.0],["2018-02-26",4.9542,5.0261,4.9063,5.0181,18978622.0],["2018-02-27",5.0181,5.0181403160095215,4.8104,4.8423,19966066.0],["2018-02-28",4.8423,4.8983,4.7225,4.8583,12414255.0],["2018-03-01",4.8583,4.8743,4.7704,4.8344,9332867.0],["2018-03-02",4.8344,4.834354877471924,4.7225,4.7544,9817186.0],["2018-03-05",4.7544,4.8104,4.6745,4.7145,9876984.0],["2018-03-06",4.7145,4.9063,4.6346,4.8903,22776604.0],["2018-03-07",4.8903,4.890288829803467,4.7385,4.7704,14475723.0],["2018-03-08",4.7704,4.8264,4.7225,4.7944,7211598.0],["2018-03-09",4.7944,4.8024,4.7465,4.8024,8749328.0],["2018-03-12",4.8024,4.8743,4.7944,4.8583,18965204.0],["2018-03-13",4.8583,4.8823,4.7864,4.8024,14201983.0],["2018-03-14",4.8024,4.8743,4.7385,4.8344,13175548.0],["2018-03-15",4.8344,4.8903,4.7944,4.8823,18234815.0],["2018-03-16",4.8823,4.8983,4.7305,4.7465,14462893.0],["2018-03-19",4.7465,4.746456623077393,4.5547,4.5707,17544090.0],["2018-03-20",4.5707,4.6346,4.4987,4.5707,10823400.0],["2018-03-21",4.5707,4.6106,4.4908,4.4987,14617687.0],["2018-03-22",4.4987,4.5547,4.4908,4.5067,7477000.0],["2018-03-23",4.5067,4.506737232208252,4.0752,4.1631,20319146.0],["2018-03-26",4.1631,4.163138389587402,4.0353,4.1551,12137470.0],["2018-03-27",4.1551,4.2351,4.155147552490234,4.2111,12028431.0],["2018-03-28",4.2111,4.2191,4.1312,4.1472,8056734.0],["2018-03-29",4.1472,4.267,4.1232,4.243,10228146.0],["2018-03-30",4.243,4.275,4.2191,4.251,7312054.0],["2018-04-02",4.251,4.3389,4.2191,4.2271,10042531.0],["2018-04-03",4.2271,4.267,4.1152,4.243,10533348.0],["2018-04-04",4.243,4.299,4.203092098236084,4.2031,8821064.0],["2018-04-09",4.2031,4.259,4.1472,4.2111,5755915.0],["2018-04-10",4.2111,4.3309,4.211082458496094,4.307,9496127.0],["2018-04-11",4.307,4.3789,4.275,4.307,7316468.0],["2018-04-12",4.307,4.306970119476318,4.2271,4.283,6371168.0],["2018-04-13",4.283,4.4029,4.282998561859131,4.3469,9667668.0],["2018-04-16",4.3469,4.346923828125,4.1791,4.2111,7725863.0],["2018-04-17",4.2111,4.267,4.1711,4.1951,5570174.0],["2018-04-18",4.1951,4.267,4.1631,4.243,7403112.0],["2018-04-19",4.243,4.3309,4.2351,4.315,7215454.0],["2018-04-20",4.315,4.3149614334106445,4.1791,4.1951,7335094.0],["2018-04-23",4.1951,4.243,4.1711,4.2351,5511003.0],["2018-04-24",4.2351,4.323,4.235054969787598,4.307,8629736.0],["2018-04-25",4.307,4.306970119476318,4.2351,4.259,4949768.0],["2018-04-26",4.259,4.283,4.1791,4.2191,7245888.0],["2018-04-27",4.2191,4.299,4.2190728187561035,4.267,8254135.0],["2018-05-02",4.267,4.267017364501953,4.1312,4.2271,10773895.0],["2018-05-03",4.2271,4.251,4.1791,4.243,7344602.0],["2018-05-04",4.243,4.267,4.2111,4.2271,5966561.0],["2018-05-07",4.2271,4.3309,4.22706413269043,4.307,10358898.0],["2018-05-08",4.307,4.3309,4.283,4.307,8696829.0],["2018-05-09",4.307,4.3789,4.299,4.3629,15394775.0],["2018-05-10",4.3629,4.4588,4.362905502319336,4.4029,11033744.0],["2018-05-11",4.4029,4.4908,4.3629,4.4428,11956714.0],["2018-05-14",4.4428,4.4828,4.3789,4.3949,8503680.0],["2018-05-15",4.3949,4.4348,4.3309,4.4108,7362278.0],["2018-05-16",4.4108,4.4188,4.3629,4.3789,5538103.0],["2018-05-17",4.3789,4.4268,4.3629,4.4029,6034420.0],["2018-05-18",4.4029,4.5707,4.402858734130859,4.5627,16456649.0],["2018-05-21",4.5627,4.5866,4.4828,4.5467,12904871.0],["2018-05-22",4.5467,4.5787,4.4987,4.5387,7933233.0],["2018-05-23",4.5387,4.538699626922607,4.3389,4.3869,13237531.0],["2018-05-24",4.3869,4.4108,4.3389,4.3629,5134899.0],["2018-05-25",4.3629,4.3949,4.2351,4.259,6717692.0],["2018-05-28",4.259,4.323,4.2271,4.283,4613634.0],["2018-05-29",4.283,4.3469,4.282998561859131,4.315,4268093.0],["2018-05-30",4.315,4.3149614334106445,4.0912,4.0992,8668650.0],["2018-05-31",4.0992,4.1791,4.0673,4.1312,9916939.0],["2018-06-01",4.1312,4.2111,4.1072,4.1312,9841445.0],["2018-06-04",4.1312,4.1951,4.0992,4.1392,7603248.0],["2018-06-05",4.1392,4.1631,4.0992,4.1551,8535158.0],["2018-06-06",4.1551,4.1791,4.1312,4.1631,7040173.0],["2018-06-07",4.1631,4.2351,4.1551,4.1711,8521629.0],["2018-06-08",4.1711,4.171128749847412,4.0033,4.0433,12069215.0],["2018-06-11",4.0433,4.0673,4.0033,4.0193,6845703.0],["2018-06-12",4.0193,4.1152,4.0113,4.0912,7371386.0],["2018-06-13",4.0912,4.1152,4.0433,4.0593,5362760.0],["2018-06-14",4.0593,4.1472,4.0433,4.1232,6101303.0],["2018-06-15",4.1232,4.3469,4.1152,4.2271,22209651.0],["2018-06-19",4.2271,4.22706413269043,3.8275,3.9794,20416470.0],["2018-06-20",3.9794,4.0673,3.8595,4.0513,15761872.0],["2018-06-21",4.0513,4.2111,4.0033,4.0433,15578973.0],["2018-06-22",4.0433,4.1152,3.9314,4.0673,15424110.0],["2018-06-25",4.0673,4.1472,3.9953,4.0353,8801537.0],["2018-06-26",4.0353,4.0433,3.8915,4.0193,7910726.0],["2018-06-27",4.0193,4.0593,3.9234,3.9554,9281726.0],["2018-06-28",3.9554,4.0113,3.8994,3.9154,6353500.0],["2018-06-29",3.9154,3.9794,3.8275,3.9634,9508541.0],["2018-07-02",3.9634,3.9714,3.7956,3.8195,9165934.0],["2018-07-03",3.8195,3.8835,3.7556,3.8595,7830463.0],["2018-07-04",3.8595,3.9234,3.8275,3.8595,6795007.0],["2018-07-05",3.8595,3.8595,3.6757,3.6997,9335572.0],["2018-07-06",3.6997,3.7316,3.5798,3.6597,9146991.0],["2018-07-09",3.6597,3.7476,3.659726142883301,3.7396,6665500.0],["2018-07-10",3.7396,3.7796,3.7077,3.7716,6435939.0],["2018-07-11",3.7716,3.7715954780578613,3.6198,3.6837,6284808.0],["2018-07-12",3.6837,3.7796,3.6597,3.7716,6552138.0],["2018-07-13",3.7716,3.7796,3.7396,3.7796,4553295.0],["2018-07-16",3.7796,4.1472,3.7795865535736084,3.9953,20591392.0],["2018-07-17",3.9953,4.0113,3.8994,3.9953,11803860.0],["2018-07-18",3.9953,4.0193,3.9314,3.9394,8232903.0],["2018-07-19",3.9394,4.0113,3.939399480819702,3.9794,6431131.0],["2018-07-20",3.9794,3.9953346252441406,3.8435,3.9953,7575659.0],["2018-07-23",3.9953,4.0992,3.9474,4.0752,10437805.0],["2018-07-24",4.0752,4.2351,4.0433,4.1152,16471602.0],["2018-07-25",4.1152,4.2031,4.0912,4.1232,12258191.0],["2018-07-26",4.1232,4.1551,4.0673,4.0752,10318678.0],["2018-07-27",4.0752,4.1392,4.0752,4.0832,8207629.0],["2018-07-30",4.0832,4.1551,4.0752,4.0912,9101263.0],["2018-07-31",4.0912,4.1232,4.0193,4.0593,7745905.0],["2018-08-01",4.0593,4.1232,3.9953,4.0113,9256634.0],["2018-08-02",4.0113,4.011315822601318,3.7556,3.8755,11096139.0],["2018-08-03",3.8755,4.0673,3.8435,3.9714,14179695.0],["2018-08-06",3.9714,4.0593,3.9314,4.0033,12075761.0],["2018-08-07",4.0033,4.1152,4.0033,4.1072,11118032.0],["2018-08-08",4.1072,4.1392,4.0513,4.1152,9590714.0],["2018-08-09",4.1152,4.1711,4.0593,4.1472,12334160.0],["2018-08-10",4.1472,4.1551,4.0673,4.0992,9252579.0],["2018-08-13",4.0992,4.1232,4.0113,4.1152,8224711.0],["2018-08-14",4.1152,4.1951,4.0832,4.1472,10925978.0],["2018-08-15",4.1472,4.1631,4.043278217315674,4.0433,7143910.0],["2018-08-16",4.0433,4.0593,3.9234,4.0273,7699616.0],["2018-08-17",4.0273,4.1232,3.9953,4.0273,10034746.0],["2018-08-20",4.0273,4.0433,3.9074,4.0113,8534362.0],["2018-08-21",4.0113,4.0752,3.9953,4.0513,7533680.0],["2018-08-22",4.0513,4.1392,4.0273,4.0832,7556234.0],["2018-08-23",4.0832,4.0992,3.9474,4.0193,8428648.0],["2018-08-24",4.0193,4.019306182861328,3.9154,3.9314,7729793.0],["2018-08-27",3.9314,4.0273,3.9314088821411133,4.0193,7590794.0],["2018-08-28",4.0193,4.1392,4.0193,4.1072,12940436.0],["2018-08-29",4.1072,4.1551,4.0832,4.1392,10583259.0],["2018-08-30",4.1392,4.139166355133057,3.8115,3.8195,32883966.0],["2018-08-31",3.8195,3.8515,3.7237,3.7396,13960565.0],["2018-09-03",3.7396,3.7956,3.6917,3.7716,8116005.0],["2018-09-04",3.7716,3.8275,3.7556,3.8036,6664779.0],["2018-09-05",3.8036,3.8195,3.7476,3.7476,5445246.0],["2018-09-06",3.7476,3.8036,3.7157,3.7636,4918945.0],["2018-09-07",3.7636,3.8595,3.7556,3.7876,9487716.0],["2018-09-10",3.7876,3.8115,3.7316,3.7796,5968343.0],["2018-09-11",3.7796,3.7956,3.7237,3.7316,6560246.0],["2018-09-12",3.7316,3.7956,3.731642007827759,3.7556,4389882.0],["2018-09-13",3.7556,3.8036,3.7396,3.7796,5435288.0],["2018-09-14",3.7796,3.8355,3.7636,3.8115,6933330.0],["2018-09-17",3.8115,3.8355,3.7396,3.7396,6109671.0],["2018-09-18",3.7396,3.8435,3.739633083343506,3.8355,7413658.0],["2018-09-19",3.8355,3.9154,3.8275,3.8595,8377787.0],["2018-09-20",3.8595,3.8994,3.8435,3.8835,4906696.0],["2018-09-21",3.8835,3.9554,3.8515,3.9554,9181150.0],["2018-09-25",3.9554,3.9714,3.8835,3.9234,5642817.0],["2018-09-26",3.9234,3.9794,3.8994,3.9234,9389270.0],["2018-09-27",3.9234,3.9714,3.9154,3.9314,7147305.0],["2018-09-28",3.9314,3.9794,3.9234,3.9634,6019190.0],["2018-10-08",3.9634,3.9794,3.8994,3.9394,11003938.0],["2018-10-09",3.9394,4.0353,3.8915,4.0033,9860857.0],["2018-10-10",4.0033,4.0673,3.9794,4.0193,7220918.0],["2018-10-11",4.0193,4.019306182861328,3.7556,3.8195,11932548.0],["2018-10-12",3.8195,3.9314,3.7636,3.9154,9200221.0],["2018-10-15",3.9154,4.0033,3.9074,3.9234,15580300.0],["2018-10-16",3.9234,3.9554,3.8275,3.8675,7683619.0],["2018-10-17",3.8675,3.9394,3.7796,3.8755,6281778.0],["2018-10-18",3.8755,3.875473976135254,3.5878,3.6278,10942550.0],["2018-10-19",3.6278,3.6837,3.4759,3.6757,7395572.0],["2018-10-22",3.6757,3.8675,3.6757073402404785,3.8275,9628994.0],["2018-10-23",3.8275,3.9074,3.7716,3.8275,7316829.0],["2018-10-24",3.8275,3.9074,3.7876,3.8675,6417022.0],["2018-10-25",3.8675,3.9234,3.7636,3.9074,8560251.0],["2018-10-26",3.9074,4.0433,3.9074,3.9794,11165884.0],["2018-10-29",3.9794,3.979353427886963,3.8195,3.8435,6850715.0],["2018-10-30",3.8435,3.9314,3.7956,3.8915,4944710.0],["2018-10-31",3.8915,3.9714,3.8435,3.9554,7831882.0],["2018-11-01",3.9554,3.9873,3.8994,3.9154,9982584.0],["2018-11-02",3.9154,3.9794,3.8994,3.9554,9266608.0],["2018-11-05",3.9554,3.9554,3.8675,3.9234,8876433.0],["2018-11-06",3.9234,3.9234182834625244,3.8595,3.8994,6508730.0],["2018-11-07",3.8994,3.9314,3.8595,3.8675,6483748.0],["2018-11-08",3.8675,3.9074,3.8195,3.8355,5789352.0],["2018-11-09",3.8355,3.8515,3.7556,3.7956,6329414.0],["2018-11-12",3.7956,3.8675,3.7716,3.8675,5835758.0],["2018-11-13",3.8675,3.9474,3.8195,3.9314,8520366.0],["2018-11-14",3.9314,3.9794,3.8835,3.9154,8411249.0],["2018-11-15",3.9154,3.9474,3.8755,3.9474,8182559.0],["2018-11-16",3.9474,3.9953,3.947390079498291,3.9634,10423393.0],["2018-11-19",3.9634,3.9953,3.9154,3.9873,8683221.0],["2018-11-20",3.9873,3.9873440265655518,3.8595,3.8675,7558354.0],["2018-11-21",3.8675,3.8674838542938232,3.7316,3.8115,10094210.0],["2018-11-22",3.8115,3.8195,3.7556,3.7796,5142844.0],["2018-11-23",3.7796,3.7956,3.6437,3.6757,9074076.0],["2018-11-26",3.6757,3.6917,3.6358,3.6597,4859609.0],["2018-11-27",3.6597,3.6997,3.6437,3.6597,4033130.0],["2018-11-28",3.6597,3.7077,3.6358,3.6997,4555788.0],["2018-11-29",3.6997,3.7316,3.6198,3.6278,4729109.0],["2018-11-30",3.6278,3.659726142883301,3.5638,3.6597,4950091.0],["2018-12-03",3.6597,3.7796,3.659726142883301,3.7396,7889328.0],["2018-12-04",3.7396,3.7796,3.7077,3.7716,5320438.0],["2018-12-05",3.7716,3.7956,3.6837,3.7396,5598715.0],["2018-12-06",3.7396,3.7476,3.6757,3.6917,3894471.0],["2018-12-07",3.6917,3.7636,3.6757,3.7556,5667569.0],["2018-12-10",3.7556,3.7556142807006836,3.6437,3.6677,6511352.0],["2018-12-11",3.6677,3.6917,3.6437,3.6597,3538837.0],["2018-12-12",3.6597,3.6837,3.6358,3.6517,3085041.0],["2018-12-13",3.6517,3.7077,3.6198,3.6917,4681519.0],["2018-12-14",3.6917,3.7077,3.6357548236846924,3.6358,5839153.0],["2018-12-17",3.6358,3.6597,3.6118,3.6358,2999257.0],["2018-12-18",3.6358,3.6358,3.5479,3.5798,6618451.0],["2018-12-19",3.5798,3.579819679260254,3.5239,3.5319,4230915.0],["2018-12-20",3.5319,3.5479,3.5159,3.5399,3344370.0],["2018-12-21",3.5399,3.5479,3.5159,3.5319,3206396.0],["2018-12-24",3.5319,3.5718,3.5159,3.5638,2310833.0],["2018-12-25",3.5638,3.563838481903076,3.46,3.5079,4628608.0],["2018-12-26",3.5079,3.5558,3.4919,3.4919,3020008.0],["2018-12-27",3.4919,3.5479,3.4599595069885254,3.46,3693275.0],["2018-12-28",3.46,3.4919,3.396,3.412,5473424.0],["2019-01-02",3.412,3.436,3.3321,3.3561,5947488.0],["2019-01-03",3.3561,3.396,3.3241,3.3401,3784809.0],["2019-01-04",3.3401,3.428,3.3001,3.42,5443940.0],["2019-01-07",3.42,3.4839,3.404,3.4759,5866957.0],["2019-01-08",3.4759,3.475940704345703,3.412,3.436,5053250.0],["2019-01-09",3.436,3.4919,3.435987949371338,3.444,6806061.0],["2019-01-10",3.444,3.468,3.3801,3.404,4931268.0],["2019-01-11",3.404,3.436,3.396,3.42,6930418.0],["2019-01-14",3.42,3.5558,3.412,3.436,10231231.0],["2019-01-15",3.436,3.46,3.3721,3.46,8808000.0],["2019-01-16",3.46,3.4919,3.42,3.4839,7989100.0],["2019-01-17",3.4839,3.5958,3.436,3.5239,18821034.0],["2019-01-18",3.5239,3.5798,3.4839,3.5479,13899946.0],["2019-01-21",3.5479,3.5798,3.4999,3.5718,9093995.0],["2019-01-22",3.5718,3.571828603744507,3.46,3.4759,8977436.0],["2019-01-23",3.4759,3.4999,3.436,3.4759,5137233.0],["2019-01-24",3.4759,3.4999,3.428,3.468,5365541.0],["2019-01-25",3.468,3.4759,3.42,3.452,5956832.0],["2019-01-28",3.452,3.46,3.3800528049468994,3.3801,5214462.0],["2019-01-29",3.3801,3.404,3.3081,3.3641,7891488.0],["2019-01-30",3.3641,3.396,3.3321,3.3561,4634501.0],["2019-01-31",3.3561,3.3801,3.3321,3.3401,4736879.0],["2019-02-01",3.3401,3.42,3.340099573135376,3.412,7515201.0],["2019-02-11",3.412,3.452,3.3721,3.444,9620351.0],["2019-02-12",3.444,3.4839,3.42,3.4759,10880563.0],["2019-02-13",3.4759,3.5239,3.436,3.5079,15841989.0],["2019-02-14",3.5079,3.5159,3.4839,3.4919,8240039.0],["2019-02-15",3.4919,3.5159,3.46,3.468,8124476.0],["2019-02-18",3.468,3.555847406387329,3.46,3.5558,15763205.0],["2019-02-19",3.5558,3.5718,3.5079,3.5239,13393619.0],["2019-02-20",3.5239,3.5798,3.5079,3.5558,14302545.0],["2019-02-21",3.5558,3.5798,3.5079,3.5239,13758352.0],["2019-02-22",3.5239,3.571828603744507,3.4919,3.5718,14936958.0],["2019-02-25",3.5718,3.7796,3.571828603744507,3.7556,38309903.0],["2019-02-26",3.7556,4.0513,3.7077,3.8675,51684820.0],["2019-02-27",3.8675,3.9714,3.8036,3.8355,31115257.0],["2019-02-28",3.8355,3.8755,3.7796,3.8115,15288690.0],["2019-03-01",3.8115,3.8515021800994873,3.7876,3.8515,18119943.0],["2019-03-04",3.8515,3.9634,3.8435,3.8675,28374272.0],["2019-03-05",3.8675,3.8994462490081787,3.8355,3.8994,19655714.0],["2019-03-06",3.8994,3.9953,3.8755,3.9794,35220934.0],["2019-03-07",3.9794,4.1312,3.9394,4.0593,43479410.0],["2019-03-08",4.0593,4.059258937835693,3.7716,3.8036,32598114.0],["2019-03-11",3.8036,3.8915,3.803558349609375,3.8835,21954084.0],["2019-03-12",3.8835,3.9554,3.8515,3.9074,24517225.0],["2019-03-13",3.9074,3.907437324523926,3.7876,3.8195,21551520.0],["2019-03-14",3.8195,3.8915,3.7237,3.7716,19561911.0],["2019-03-15",3.7716,3.8515,3.7715954780578613,3.8195,14802942.0],["2019-03-18",3.8195,3.9634,3.7956,3.9394,24809858.0],["2019-03-19",3.9394,3.9634,3.8835,3.9154,18528618.0],["2019-03-20",3.9154,3.9873,3.8675,3.9634,21000371.0],["2019-03-21",3.9634,4.0513,3.9394,3.9873,29946764.0],["2019-03-22",3.9873,3.9873440265655518,3.9234,3.9634,18794657.0],["2019-03-25",3.9634,3.9714,3.8675,3.9234,18328775.0],["2019-03-26",3.9234,3.9474,3.8115,3.8195,14883785.0],["2019-03-27",3.8195,3.8595,3.7876,3.8435,9562399.0],["2019-03-28",3.8435,3.8595,3.795567750930786,3.7956,9877000.0],["2019-03-29",3.7956,3.9953,3.795567750930786,3.9873,38529323.0],["2019-04-01",3.9873,4.1232,3.9714,4.0832,47231703.0],["2019-04-02",4.0832,4.1152,4.0113,4.0673,33903093.0],["2019-04-03",4.0673,4.291,4.0353,4.2031,48902551.0],["2019-04-04",4.2031,4.243,4.1072,4.2031,39504129.0],["2019-04-08",4.2031,4.3549,4.1392,4.283,46432083.0],["2019-04-09",4.283,4.282998561859131,4.1551,4.1871,29922177.0],["2019-04-10",4.1871,4.18710994720459,4.0992,4.1312,21627113.0],["2019-04-11",4.1312,4.2191,4.0832,4.0992,23114671.0],["2019-04-12",4.0992,4.1072,4.0513,4.0832,15287243.0],["2019-04-15",4.0832,4.1951,4.0832,4.1072,21916530.0],["2019-04-16",4.1072,4.2191,4.0513,4.2191,31169791.0],["2019-04-17",4.2191,4.275,4.1791,4.2191,29401993.0],["2019-04-18",4.2191,4.2271,4.1312,4.1392,16849799.0],["2019-04-19",4.1392,4.5547,4.0673,4.5547,59897963.0],["2019-04-22",4.5547,4.6985,4.4428,4.4428,90915515.0],["2019-04-23",4.4428,4.8024,4.3869,4.6026,88586452.0],["2019-04-24",4.6026,4.7465,4.4748,4.5787,57339103.0],["2019-04-25",4.5787,4.5946,4.243,4.3309,48497851.0],["2019-04-26",4.3309,4.3709,4.1232,4.1312,37817348.0],["2019-05-06",4.1312,4.131175518035889,3.6437,3.7077,36680187.0],["2019-05-07",3.7077,3.8115,3.6677,3.7556,21879872.0],["2019-05-08",3.7556,3.7556142807006836,3.6517,3.6917,15451359.0],["2019-05-09",3.6917,3.7157,3.6198,3.6597,19084797.0],["2019-05-10",3.6597,3.7876,3.6437,3.7716,24263517.0],["2019-05-13",3.7716,3.7796,3.6757,3.7157,13324110.0],["2019-05-14",3.7157,3.7157,3.6198,3.6677,12694853.0],["2019-05-15",3.6677,3.7396,3.667717218399048,3.7237,15484160.0],["2019-05-16",3.7237,3.8275,3.7077,3.7956,21503388.0],["2019-05-17",3.7956,3.795567750930786,3.6278,3.6517,19161378.0],["2019-05-20",3.6517,3.6677,3.5558,3.6278,13210534.0],["2019-05-21",3.6278,3.7157,3.5958,3.6917,12980054.0],["2019-05-22",3.6917,3.7636,3.6437,3.6597,13632384.0],["2019-05-23",3.6597,3.8675,3.5878,3.7476,31245464.0],["2019-05-24",3.7476,3.7476234436035156,3.6517,3.6677,13242415.0],["2019-05-27",3.6677,3.7396,3.6198,3.7157,11587572.0],["2019-05-28",3.7157,3.7716,3.6917,3.7396,14798688.0],["2019-05-29",3.7396,3.7716,3.6837,3.7476,11086008.0],["2019-05-30",3.7476,3.8435,3.6917,3.7396,21372257.0],["2019-05-31",3.7396,3.739633083343506,3.6677,3.6757,13484241.0],["2019-06-03",3.6757,3.6757073402404785,3.5958,3.5958,14812128.0],["2019-06-04",3.5958,3.6118,3.5399,3.5558,10850430.0],["2019-06-05",3.5558,3.6038,3.5558,3.5718,8232177.0],["2019-06-06",3.5718,3.571828603744507,3.4999,3.5159,8923256.0],["2019-06-10",3.5159,3.5638,3.4919,3.5399,6478683.0],["2019-06-11",3.5399,3.6517,3.5398662090301514,3.6437,11554627.0],["2019-06-12",3.6437,3.6517,3.5958,3.6118,13500759.0],["2019-06-13",3.6118,3.6358,3.5798,3.6118,9520621.0],["2019-06-14",3.6118,3.6278,3.5718,3.5958,10063253.0],["2019-06-17",3.5958,3.6358,3.5399,3.6038,13577644.0],["2019-06-18",3.6038,3.6038,3.5399,3.6038,8997454.0],["2019-06-19",3.6038,3.6757,3.6037914752960205,3.6198,12244604.0],["2019-06-20",3.6198,3.6997,3.5958,3.6917,15373092.0],["2019-06-21",3.6917,3.7396,3.6837,3.7237,16952434.0],["2019-06-24",3.7237,3.7956,3.6917,3.7396,13925740.0],["2019-06-25",3.7396,3.739633083343506,3.6517,3.6917,12162913.0],["2019-06-26",3.6917,3.7316,3.6677,3.7157,7926579.0],["2019-06-27",3.7157,3.7556,3.6997,3.7077,10395052.0],["2019-06-28",3.7077,3.707670211791992,3.6278,3.6517,9183200.0],["2019-07-01",3.6517,3.7237,3.65173602104187,3.7237,10224941.0],["2019-07-02",3.7237,3.7396,3.6997,3.7157,9270368.0],["2019-07-03",3.7157,3.7396,3.6757,3.7077,8979949.0],["2019-07-04",3.7077,3.7237,3.6917,3.7077,7178767.0],["2019-07-05",3.7077,3.7237,3.6837,3.7157,6073264.0],["2019-07-08",3.7157,3.715660810470581,3.5479,3.5718,13604053.0],["2019-07-09",3.5718,3.5958,3.5479,3.5798,5586925.0],["2019-07-10",3.5798,3.5958,3.5239,3.5399,4985501.0],["2019-07-11",3.5399,3.5798,3.5159,3.5479,6852233.0],["2019-07-12",3.5479,3.5878,3.5159,3.5718,6194676.0],["2019-07-15",3.5718,3.6198,3.5479,3.6118,9042218.0],["2019-07-16",3.6118,3.6597,3.5878,3.6517,8646293.0],["2019-07-17",3.6517,3.6597,3.6198,3.6358,5213000.0],["2019-07-18",3.6358,3.6358,3.5718,3.5798,5040209.0],["2019-07-19",3.5798,3.6437,3.579819679260254,3.6198,5679800.0],["2019-07-22",3.6198,3.6278,3.5159,3.5399,6648500.0],["2019-07-23",3.5399,3.5798,3.5319,3.5718,3764800.0],["2019-07-24",3.5718,3.6837,3.5718,3.6118,8339401.0],["2019-07-25",3.6118,3.6757,3.5958,3.6517,7287338.0],["2019-07-26",3.6517,3.6757,3.6278,3.6517,6550690.0],["2019-07-29",3.6517,3.6597,3.6118,3.6358,4336740.0],["2019-07-30",3.6358,3.6677,3.6118,3.6437,6323661.0],["2019-07-31",3.6437,3.643744945526123,3.5958,3.6038,5147068.0],["2019-08-01",3.6038,3.6198,3.5718,3.5878,5502649.0],["2019-08-02",3.5878,3.5878098011016846,3.4919,3.5399,10128972.0],["2019-08-05",3.5399,3.5398662090301514,3.4599595069885254,3.46,8458902.0],["2019-08-06",3.46,3.4599595069885254,3.2842,3.3641,14713287.0],["2019-08-07",3.3641,3.404,3.3481,3.3641,6573562.0],["2019-08-08",3.3641,3.404,3.3640716075897217,3.3801,3805855.0],["2019-08-09",3.3801,3.404,3.3321,3.3561,4736802.0],["2019-08-12",3.3561,3.3880434036254883,3.3401,3.388,5109900.0],["2019-08-13",3.388,3.3880434036254883,3.3321,3.3641,4973022.0],["2019-08-14",3.3641,3.412,3.3640716075897217,3.3801,6969614.0],["2019-08-15",3.3801,3.3880434036254883,3.2922,3.388,6143381.0],["2019-08-16",3.388,3.3880434036254883,3.3561,3.3641,5176900.0],["2019-08-19",3.3641,3.436,3.3640716075897217,3.436,8325396.0],["2019-08-20",3.436,3.4839,3.42,3.452,9437200.0],["2019-08-21",3.452,3.452,3.412,3.428,4791700.0],["2019-08-22",3.428,3.4759,3.404,3.468,5378556.0],["2019-08-23",3.468,3.4759,3.404,3.436,7062094.0],["2019-08-26",3.436,3.444,3.3641,3.412,5748158.0],["2019-08-27",3.412,3.4919,3.412015438079834,3.4759,7728073.0],["2019-08-28",3.4759,3.475940704345703,3.428,3.46,6136055.0],["2019-08-29",3.46,3.4759,3.42,3.428,5937520.0],["2019-08-30",3.428,3.468,3.3801,3.404,6858200.0],["2019-09-02",3.404,3.5079,3.396,3.4839,12821225.0],["2019-09-03",3.4839,3.4919,3.444,3.4759,5220957.0],["2019-09-04",3.4759,3.5399,3.46,3.5319,9384895.0],["2019-09-05",3.5319,3.5958,3.5318758487701416,3.5399,13615022.0],["2019-09-06",3.5399,3.5798,3.5079,3.5399,6496976.0],["2019-09-09",3.5399,3.5718,3.5239,3.5558,10704911.0],["2019-09-10",3.5558,3.5718,3.5159,3.5558,8656533.0],["2019-09-11",3.5558,3.6038,3.5399,3.5479,10163410.0],["2019-09-12",3.5479,3.5638,3.5319,3.5558,6175991.0],["2019-09-16",3.5558,3.6118,3.5399,3.5558,8030200.0],["2019-09-17",3.5558,3.555847406387329,3.468,3.4839,9315895.0],["2019-09-18",3.4839,3.4999,3.4679503440856934,3.468,7884439.0],["2019-09-19",3.468,3.4839,3.452,3.4759,5404251.0],["2019-09-20",3.4759,3.4839,3.444,3.468,8233000.0],["2019-09-23",3.468,3.4679503440856934,3.396,3.42,7663918.0],["2019-09-24",3.42,3.452,3.404,3.412,5085371.0],["2019-09-25",3.412,3.412015438079834,3.3561,3.3641,5828056.0],["2019-09-26",3.3641,3.396,3.3481,3.3561,5449400.0],["2019-09-27",3.3561,3.3801,3.3481,3.3801,3674866.0],["2019-09-30",3.3801,3.388,3.3560807704925537,3.3561,4581000.0],["2019-10-08",3.3561,3.404,3.3560807704925537,3.3801,4031584.0],["2019-10-09",3.3801,3.404,3.3641,3.396,3731485.0],["2019-10-10",3.396,3.42,3.388,3.412,3421502.0],["2019-10-11",3.412,3.436,3.388,3.428,4898299.0],["2019-10-14",3.428,3.468,3.4279966354370117,3.452,8443534.0],["2019-10-15",3.452,3.452,3.404,3.428,5482904.0],["2019-10-16",3.428,3.444,3.3800528049468994,3.3801,6033833.0],["2019-10-17",3.3801,3.404,3.3800528049468994,3.388,3855441.0],["2019-10-18",3.388,3.404,3.3241,3.3401,6961495.0],["2019-10-21",3.3401,3.3561,3.3161,3.3401,4459492.0],["2019-10-22",3.3401,3.3641,3.340099573135376,3.3641,3392110.0],["2019-10-23",3.3641,3.3721,3.3401,3.3481,2635279.0],["2019-10-24",3.3481,3.3641,3.3241,3.3561,4254000.0],["2019-10-25",3.3561,3.3801,3.3241,3.3801,4483499.0],["2019-10-28",3.3801,3.396,3.3641,3.388,6495327.0],["2019-10-29",3.388,3.3880434036254883,3.3481,3.3561,4682547.0],["2019-10-30",3.3561,3.3561,3.3161,3.3321,5245886.0],["2019-10-31",3.3321,3.3481,3.3161,3.3241,5324042.0],["2019-11-01",3.3241,3.3561,3.2922,3.3401,5755678.0],["2019-11-04",3.3401,3.3481,3.3241,3.3241,4053500.0],["2019-11-05",3.3241,3.3721,3.3081,3.3481,5473621.0],["2019-11-06",3.3481,3.404,3.3401,3.396,8128112.0],["2019-11-07",3.396,3.3960342407226562,3.3561,3.3721,5506925.0],["2019-11-08",3.3721,3.396,3.3401,3.3481,5045751.0],["2019-11-11",3.3481,3.348090171813965,3.2841649055480957,3.2842,6366634.0],["2019-11-12",3.2842,3.3161,3.2841649055480957,3.3001,3307094.0],["2019-11-13",3.3001,3.3081,3.2762,3.2842,3559470.0],["2019-11-14",3.2842,3.3081,3.2762,3.3001,2791561.0],["2019-11-15",3.3001,3.3001463413238525,3.2602,3.2682,3521785.0],["2019-11-18",3.2682,3.3001,3.2522,3.2922,3318890.0],["2019-11-19",3.2922,3.3161275386810303,3.2762,3.3161,4094090.0],["2019-11-20",3.3161,3.404,3.2922,3.3481,8288035.0],["2019-11-21",3.3481,3.348090171813965,3.2842,3.3321,5385281.0],["2019-11-22",3.3321,3.3801,3.3161,3.3721,9220790.0],["2019-11-25",3.3721,3.5079,3.3720622062683105,3.4919,25560915.0],["2019-11-26",3.4919,3.491921901702881,3.404,3.404,14641249.0],["2019-11-27",3.404,3.42,3.3721,3.388,7523109.0],["2019-11-28",3.388,3.404,3.3561,3.3721,4251700.0],["2019-11-29",3.3721,3.388,3.3241,3.3481,5746026.0],["2019-12-02",3.3481,3.3561,3.3081,3.3161,7771040.0],["2019-12-03",3.3161,3.324118137359619,3.2922,3.3241,4790291.0],["2019-12-04",3.3241,3.3321,3.3001,3.3081,4673400.0],["2019-12-05",3.3081,3.332108974456787,3.3081,3.3321,4598700.0],["2019-12-06",3.3321,3.332108974456787,3.3081,3.3321,4173451.0],["2019-12-09",3.3321,3.3880434036254883,3.3161,3.388,9213375.0],["2019-12-10",3.388,3.404,3.3561,3.3801,5979355.0],["2019-12-11",3.3801,3.396,3.3641,3.3801,5251005.0],["2019-12-12",3.3801,3.3800528049468994,3.348090171813965,3.3481,4220000.0],["2019-12-13",3.3481,3.3960342407226562,3.3401,3.396,9620245.0],["2019-12-16",3.396,3.412015438079834,3.3641,3.412,7665700.0],["2019-12-17",3.412,3.46,3.396,3.436,13298216.0],["2019-12-18",3.436,3.452,3.404,3.412,7230635.0],["2019-12-19",3.412,3.452,3.412,3.436,7902603.0],["2019-12-20",3.436,3.46,3.396,3.412,6558100.0],["2019-12-23",3.412,3.428,3.3560807704925537,3.3561,8235015.0],["2019-12-24",3.3561,3.412,3.3560807704925537,3.396,5507601.0],["2019-12-25",3.396,3.404,3.3721,3.396,6057970.0],["2019-12-26",3.396,3.42,3.3801,3.412,6275601.0],["2019-12-27",3.412,3.5159,3.404,3.428,18644528.0],["2019-12-30",3.428,3.4999,3.412,3.4759,18439942.0],["2019-12-31",3.4759,3.5319,3.436,3.5159,18503776.0],["2020-01-02",3.5159,3.5638,3.5079,3.5159,19683688.0],["2020-01-03",3.5159,3.5319,3.4919,3.4999,11238751.0],["2020-01-06",3.4999,3.5558,3.468,3.5319,15766317.0],["2020-01-07",3.5319,3.6358,3.5239,3.5878,27317306.0],["2020-01-08",3.5878,3.5878098011016846,3.5079,3.5079,19326059.0],["2020-01-09",3.5079,3.5479,3.4999,3.5239,9428948.0],["2020-01-10",3.5239,3.5319,3.4759,3.4999,9437150.0],["2020-01-13",3.4999,3.5159,3.499912738800049,3.5159,9496076.0],["2020-01-14",3.5159,3.515894651412964,3.5079,3.5079,10874015.0],["2020-01-15",3.5079,3.5239,3.444,3.46,9754332.0],["2020-01-16",3.46,3.4759,3.444,3.452,6397770.0],["2020-01-17",3.452,3.4759,3.428,3.436,6160689.0],["2020-01-20",3.436,3.436,3.404,3.436,7512899.0],["2020-01-21",3.436,3.435987949371338,3.3641,3.3721,8589744.0],["2020-01-22",3.3721,3.42,3.3481,3.396,9507698.0],["2020-01-23",3.396,3.3960342407226562,3.2922,3.3081,13566230.0],["2020-02-03",3.3081,3.3081367015838623,2.9805,2.9805,11770489.0],["2020-02-04",2.9805,2.9805195331573486,2.8447,2.9486,14015446.0],["2020-02-05",2.9486,3.0365,2.9246,2.9885,12094154.0],["2020-02-06",2.9885,3.0285,2.9645,3.0285,10521592.0],["2020-02-07",3.0285,3.028463363647461,2.9725,3.0045,9070752.0],["2020-02-10",3.0045,3.0604,2.9725,3.0524,9593701.0],["2020-02-11",3.0524,3.1723,3.0365,3.0764,14418100.0],["2020-02-12",3.0764,3.1004,3.0524,3.0924,7510225.0],["2020-02-13",3.0924,3.1084,3.0444,3.0444,8224151.0],["2020-02-14",3.0444,3.0764,3.0205,3.0524,7043555.0],["2020-02-17",3.0524,3.1323,3.0365,3.1244,11120687.0],["2020-02-18",3.1244,3.1483,3.1004,3.1323,11496266.0],["2020-02-19",3.1323,3.1723,3.1084,3.1244,12551717.0],["2020-02-20",3.1244,3.1723,3.1084,3.1723,12144866.0],["2020-02-21",3.1723,3.1883,3.1403,3.1723,11752186.0],["2020-02-24",3.1723,3.172295331954956,3.0924,3.1164,11752100.0],["2020-02-25",3.1164,3.116360664367676,2.9885,3.0524,13652491.0],["2020-02-26",3.0524,3.1403,2.9885,3.0844,17122633.0],["2020-02-27",3.0844,3.1483,3.0764,3.0844,10488558.0],["2020-02-28",3.0844,3.0843982696533203,2.9805,2.9805,14164410.0],["2020-03-02",2.9805,3.1004,2.9805195331573486,3.0844,12651603.0],["2020-03-03",3.0844,3.1563,3.0764,3.0924,12801759.0],["2020-03-04",3.0924,3.1723,3.0604,3.1723,17905130.0],["2020-03-05",3.1723,3.2362,3.172295331954956,3.2202,17211734.0],["2020-03-06",3.2202,3.2202398777008057,3.1403,3.1643,12142894.0],["2020-03-09",3.1643,3.164304733276367,3.0365,3.0444,16706115.0],["2020-03-10",3.0444,3.0844,3.0045,3.0764,11637075.0],["2020-03-11",3.0764,3.0844,3.0444,3.0444,10734662.0],["2020-03-12",3.0444,3.0444445610046387,2.9805,2.9965,8911943.0],["2020-03-13",2.9965,2.9965009689331055,2.8527,2.9645,13212996.0],["2020-03-16",2.9645,2.9885,2.8846,2.8926,9562215.0],["2020-03-17",2.8926,2.9406,2.8607,2.9246,9857578.0],["2020-03-18",2.9246,2.9486,2.8447,2.8527,10660849.0],["2020-03-19",2.8527,2.8766,2.7967,2.8367,13035384.0],["2020-03-20",2.8367,2.876640558242798,2.8287,2.8766,7177306.0],["2020-03-23",2.8766,2.876640558242798,2.7887,2.8127,8836558.0],["2020-03-24",2.8127,2.8926,2.8127152919769287,2.8846,8353659.0],["2020-03-25",2.8846,2.9406,2.8846,2.9006,7390367.0],["2020-03-26",2.9006,2.9006125926971436,2.8447,2.8607,6143000.0],["2020-03-27",2.8607,2.9006,2.8527,2.8607,5769461.0],["2020-03-30",2.8607,2.860659599304199,2.8047,2.8367,5973601.0],["2020-03-31",2.8367,2.8607,2.8047,2.8127,7443235.0],["2020-04-01",2.8127,2.8367,2.7967,2.8047,6960800.0],["2020-04-02",2.8047,2.8607,2.7967,2.8607,7219299.0],["2020-04-03",2.8607,2.8607,2.8047,2.8127,6072700.0],["2020-04-07",2.8127,2.8926,2.8127152919769287,2.8846,8611074.0],["2020-04-08",2.8846,2.9246,2.8527,2.9086,7736300.0],["2020-04-09",2.9086,2.9246,2.8846,2.8926,5606445.0],["2020-04-10",2.8926,2.8926217555999756,2.8367,2.8527,4921003.0],["2020-04-13",2.8527,2.8526687622070312,2.8127,2.8287,4428100.0],["2020-04-14",2.8287,2.8687,2.8207,2.8687,5103902.0],["2020-04-15",2.8687,2.868650197982788,2.8287,2.8367,4889801.0],["2020-04-16",2.8367,2.8607,2.8207,2.8527,5112611.0],["2020-04-17",2.8527,2.8846,2.8287,2.8447,5129911.0],["2020-04-20",2.8447,2.9006,2.8446779251098633,2.8846,8157646.0],["2020-04-21",2.8846,2.8846311569213867,2.8047,2.8207,6805301.0],["2020-04-22",2.8207,2.8766,2.7967,2.8447,7866804.0],["2020-04-23",2.8447,2.8447,2.8127,2.8207,4908692.0],["2020-04-24",2.8207,2.8447,2.8127,2.8287,5679175.0],["2020-04-27",2.8287,2.8367,2.8047,2.8127,6047461.0],["2020-04-28",2.8127,2.8207,2.6849,2.7088,9674717.0],["2020-04-29",2.7088,2.9326,2.708836793899536,2.8527,20019774.0],["2020-04-30",2.8527,2.9406,2.8526687622070312,2.9326,18886917.0],["2020-05-06",2.9326,3.0684,2.9166,3.0444,25363116.0],["2020-05-07",3.0444,3.0764,3.0125,3.0205,14105319.0],["2020-05-08",3.0205,3.0764,3.020472764968872,3.0365,11075672.0],["2020-05-11",3.0365,3.0924,3.03645396232605,3.0844,12969363.0],["2020-05-12",3.0844,3.0924,3.0125,3.0285,9408400.0],["2020-05-13",3.0285,3.0365,2.9885,3.0125,8252637.0],["2020-05-14",3.0125,3.012482166290283,2.9565,2.9805,7833592.0],["2020-05-15",2.9805,3.0045,2.9645,2.9805,5117061.0],["2020-05-18",2.9805,2.9965,2.9326,2.9885,9833281.0],["2020-05-19",2.9885,3.1084,2.9725,3.0844,13152459.0],["2020-05-20",3.0844,3.0844,2.9885,3.0205,8177079.0],["2020-05-21",3.0205,3.0764,3.020472764968872,3.0365,7952767.0],["2020-05-22",3.0365,3.0684,2.9965,3.0125,7214724.0],["2020-05-25",3.0125,3.2043,2.9885,3.1483,21520191.0],["2020-05-26",3.1483,3.1723,3.0524,3.1403,15268015.0],["2020-05-27",3.1403,3.2043,3.0844,3.1403,17293666.0],["2020-05-28",3.1403,3.1963,3.0844,3.1004,12390811.0],["2020-05-29",3.1004,3.1483,3.0764,3.0924,9337760.0],["2020-06-01",3.0924,3.1403,3.0844,3.1323,14024458.0],["2020-06-02",3.1323,3.1323421001434326,3.0844,3.1323,8736006.0],["2020-06-03",3.1323,3.1723,3.1244,3.1483,11120692.0],["2020-06-04",3.1483,3.1483237743377686,3.0844,3.1084,9517653.0],["2020-06-05",3.1084,3.1084,3.0524,3.0764,9384515.0],["2020-06-08",3.0764,3.1483,3.0365,3.1403,15553255.0],["2020-06-09",3.1403,3.1403331756591797,3.0844,3.1004,7260097.0],["2020-06-10",3.1004,3.1004,3.0045,3.0285,12947215.0],["2020-06-11",3.0285,3.028463363647461,2.9565,2.9645,12366658.0],["2020-06-12",2.9645,2.9885,2.9166,2.9805,13803288.0],["2020-06-15",2.9805,2.9805195331573486,2.9325754642486572,2.9326,10963973.0],["2020-06-16",2.9326,3.0524,2.9325754642486572,3.0365,14605676.0],["2020-06-17",3.0365,3.1323,2.9965,3.0524,16266138.0],["2020-06-18",3.0524,3.2682,3.0365,3.2282,39930052.0],["2020-06-19",3.2282,3.2922,3.1883,3.2282,35770114.0],["2020-06-22",3.2282,3.2442,3.1483,3.1803,22572632.0],["2020-06-23",3.1803,3.1883,3.1323,3.1563,12867918.0],["2020-06-24",3.1563,3.1723,3.1164,3.1244,10652535.0],["2020-06-29",3.1244,3.1483,3.1004,3.1323,9392487.0],["2020-06-30",3.1323,3.1483,3.1164,3.1323,8837780.0],["2020-07-01",3.1323,3.2202,3.1004,3.2122,17885401.0],["2020-07-02",3.2122,3.42,3.1803,3.412,46079551.0],["2020-07-03",3.412,3.7556142807006836,3.388,3.7556,91154003.0],["2020-07-06",3.7556,4.1312,3.7556142807006836,4.1312,82691409.0],["2020-07-07",4.1312,4.5467,4.131175518035889,4.3549,134512291.0],["2020-07-08",4.3549,4.6905,4.1392,4.5067,93645309.0],["2020-07-09",4.5067,4.9542,4.323,4.8743,113618486.0],["2020-07-10",4.8743,4.874307632446289,4.3869,4.5467,89975658.0],["2020-07-13",4.5467,4.6106,4.299,4.5227,69358305.0],["2020-07-14",4.5227,4.6506,4.315,4.5547,62036955.0],["2020-07-15",4.5547,4.554681301116943,4.306970119476318,4.307,41510956.0],["2020-07-16",4.307,4.4108,4.0433,4.0912,37391739.0],["2020-07-17",4.0912,4.243,4.0433,4.1312,34648471.0],["2020-07-20",4.1312,4.4108,4.131175518035889,4.3789,38663537.0],["2020-07-21",4.3789,4.3789,4.1791,4.2351,27221732.0],["2020-07-22",4.2351,4.3949,4.235054969787598,4.259,32005092.0],["2020-07-23",4.259,4.299,4.1551,4.243,21106799.0],["2020-07-24",4.243,4.5147,4.1631,4.2351,52883577.0],["2020-07-27",4.2351,4.283,4.0433,4.2031,25016423.0],["2020-07-28",4.2031,4.4748,4.203092098236084,4.299,36012834.0],["2020-07-29",4.299,4.3549,4.1951,4.3469,30661460.0],["2020-07-30",4.3469,4.4029,4.259,4.275,29513986.0],["2020-07-31",4.275,4.299,4.1631,4.2111,27920994.0],["2020-08-03",4.2111,4.3389,4.2031,4.323,29828176.0],["2020-08-04",4.323,4.3389,4.251,4.291,24185815.0],["2020-08-05",4.291,4.307,4.1072,4.1951,35940157.0],["2020-08-06",4.1951,4.2191,4.0992,4.2031,20874060.0],["2020-08-07",4.2031,4.2351,4.0513,4.0752,24429885.0],["2020-08-10",4.0752,4.1152,3.9953,4.0752,16129907.0],["2020-08-11",4.0752,4.0992,3.9234,3.9474,16832615.0],["2020-08-12",3.9474,3.9794,3.8355,3.9154,16084052.0],["2020-08-13",3.9154,4.1072,3.9154279232025146,4.0033,17765565.0],["2020-08-14",4.0033,4.0353,3.8915,3.9873,15313187.0],["2020-08-17",3.9873,4.1951,3.9554,4.1871,36500126.0],["2020-08-18",4.1871,4.4188,4.1631,4.275,49105539.0],["2020-08-19",4.275,4.3549,4.1711,4.267,32329836.0],["2020-08-20",4.267,4.275,4.0353,4.0433,28485267.0],["2020-08-21",4.0433,4.1072,3.9953,4.0832,14142802.0],["2020-08-24",4.0832,4.083232402801514,4.0113,4.0273,11063717.0],["2020-08-25",4.0273,4.0513,3.9314,3.9634,15076786.0],["2020-08-26",3.9634,3.9873,3.8755,3.8835,12570123.0],["2020-08-27",3.8835,3.9394,3.8515,3.9234,9702318.0],["2020-08-28",3.9234,3.9714,3.8435,3.9714,16047374.0],["2020-08-31",3.9714,4.0033,3.8915,3.8994,20157061.0],["2020-09-01",3.8994,3.9314,3.8036,3.8515,13918326.0],["2020-09-02",3.8515,3.8755,3.7716,3.8115,10842708.0],["2020-09-03",3.8115,3.9154,3.7716,3.8275,14286538.0],["2020-09-04",3.8275,3.8275306224823,3.6837,3.7636,12055487.0],["2020-09-07",3.7636,3.8195,3.6836984157562256,3.6837,13508262.0],["2020-09-08",3.6837,3.8755,3.6836984157562256,3.8515,18169995.0],["2020-09-09",3.8515,3.9394,3.7876,3.8275,23747321.0],["2020-09-10",3.8275,3.9714,3.7556,3.7716,21513111.0],["2020-09-11",3.7716,3.7876,3.6437,3.7077,14107187.0],["2020-09-14",3.7077,3.7316,3.6038,3.6278,14333035.0],["2020-09-15",3.6278,3.6997,3.6038,3.6757,11364229.0],["2020-09-16",3.6757,3.7636,3.6437,3.6917,11996685.0],["2020-09-17",3.6917,3.7556,3.6837,3.7077,10026752.0],["2020-09-18",3.7077,3.9474,3.6757,3.8994,26455190.0],["2020-09-21",3.8994,3.9953,3.8835,3.9314,21840635.0],["2020-09-22",3.9314,3.9314088821411133,3.7716,3.8036,14585516.0],["2020-09-23",3.8036,3.8275,3.7396,3.7716,8556721.0],["2020-09-24",3.7716,3.7715954780578613,3.6198,3.6437,14090113.0],["2020-09-25",3.6437,3.7077,3.6437,3.6677,8193573.0],["2020-09-28",3.6677,3.9554,3.667717218399048,3.8755,30675756.0],["2020-09-29",3.8755,3.9554,3.8036,3.8675,20560225.0],["2020-09-30",3.8675,3.8835,3.7636,3.8036,15511108.0],["2020-10-09",3.8036,4.0832,3.803558349609375,4.0113,30082830.0],["2020-10-12",4.0113,4.1072,3.9953,4.0832,30719736.0],["2020-10-13",4.0832,4.1711,4.0193,4.1072,23639878.0],["2020-10-14",4.1072,4.107203960418701,4.0033,4.0273,14610088.0],["2020-10-15",4.0273,4.275,3.9794,4.1711,39130001.0],["2020-10-16",4.1711,4.3949,4.0992,4.3389,51495327.0],["2020-10-19",4.3389,4.338932991027832,4.1871,4.243,29058529.0],["2020-10-20",4.243,4.243045330047607,4.1072,4.1791,18605244.0],["2020-10-21",4.1791,4.1871,4.0513,4.1152,13479366.0],["2020-10-22",4.1152,4.1472,4.0353,4.1072,12752771.0],["2020-10-23",4.1072,4.1312,4.0433,4.0832,11269706.0],["2020-10-26",4.0832,4.083232402801514,3.8515,3.8595,24319268.0],["2020-10-27",3.8595,3.8915,3.7956,3.8755,10294536.0],["2020-10-28",3.8755,3.875473976135254,3.7796,3.8195,9003786.0],["2020-10-29",3.8195,3.8195395469665527,3.7396,3.7876,9954569.0],["2020-10-30",3.7876,3.8835,3.7476,3.7476,12945904.0],["2020-11-02",3.7476,3.8994,3.7476234436035156,3.8515,12606463.0],["2020-11-03",3.8515,3.9394,3.8435,3.9314,15401137.0],["2020-11-04",3.9314,4.0593,3.8755,3.9873,18941683.0],["2020-11-05",3.9873,4.0033,3.9234,3.9634,16738427.0],["2020-11-06",3.9634,4.0193,3.8595,3.9074,17054373.0],["2020-11-09",3.9074,4.0832,3.907437324523926,4.0593,29527525.0],["2020-11-10",4.0593,4.1551,4.0033,4.0593,27541389.0],["2020-11-11",4.0593,4.259,4.0113,4.2191,59684764.0],["2020-11-12",4.2191,4.2190728187561035,4.0992,4.1551,28803075.0],["2020-11-13",4.1551,4.155147552490234,4.0513,4.0752,20085185.0],["2020-11-16",4.0752,4.299,4.075240612030029,4.243,41994275.0],["2020-11-17",4.243,4.3549,4.2191,4.251,41518680.0],["2020-11-18",4.251,4.315,4.1791,4.2271,30188796.0],["2020-11-19",4.2271,4.299,4.1232,4.2351,23770652.0],["2020-11-20",4.2351,4.315,4.1392,4.299,32315718.0],["2020-11-23",4.299,4.7305,4.29897928237915,4.7305,101883696.0],["2020-11-24",4.7305,5.17,4.6266,4.9782,124303562.0],["2020-11-25",4.9782,5.0741,4.8184,4.8264,81306012.0],["2020-11-26",4.8264,4.8583,4.6825,4.8423,54653944.0],["2020-11-27",4.8423,4.8663,4.5787,4.7385,51940937.0],["2020-11-30",4.7385,4.9143,4.6666,4.6985,57474439.0],["2020-12-01",4.6985,4.8663,4.698513507843018,4.8264,47922272.0],["2020-12-02",4.8264,5.0341,4.8104,4.9542,64601602.0],["2020-12-03",4.9542,4.954214572906494,4.6026,4.6106,55369659.0],["2020-12-04",4.6106,4.7385,4.5227,4.6905,32432143.0],["2020-12-07",4.6905,4.8104,4.6106,4.6266,25441585.0],["2020-12-08",4.6266,4.6506,4.4748,4.5387,25977602.0],["2020-12-09",4.5387,4.7944,4.538699626922607,4.6346,51140354.0],["2020-12-10",4.6346,4.8983,4.634588241577148,4.7544,53438664.0],["2020-12-11",4.7544,4.9143,4.5627,4.5866,50367461.0],["2020-12-14",4.5866,4.586643218994141,4.1951,4.259,51549714.0],["2020-12-15",4.259,4.267,4.1631,4.251,17466202.0],["2020-12-16",4.251,4.315,4.1871,4.1951,20376449.0],["2020-12-17",4.1951,4.4428,4.0912,4.4108,36282275.0],["2020-12-18",4.4108,4.850336074829102,4.410849094390869,4.8503,83253246.0],["2020-12-21",4.8503,5.0341,4.8264,4.9382,96300699.0],["2020-12-22",4.9382,4.9942,4.5946,4.6106,70721614.0],["2020-12-23",4.6106,4.9622,4.6106157302856445,4.8344,73982024.0],["2020-12-24",4.8344,5.154,4.7944,5.122,89409036.0],["2020-12-25",5.122,5.2339,4.9063,5.0101,80273489.0],["2020-12-28",5.0101,5.5136,5.0101494789123535,5.3777,84913132.0],["2020-12-29",5.3777,5.3857,4.9782,5.0181,68134775.0],["2020-12-30",5.0181,5.2179,4.8743,5.114,57244593.0],["2020-12-31",5.114,5.2099,4.9542,5.0341,50422376.0],["2021-01-04",5.0341,5.138,4.8423,5.0661,56341840.0],["2021-01-05",5.0661,5.0661,4.7145,4.8743,48093877.0],["2021-01-06",4.8743,4.9382,4.6186,4.7385,41468282.0],["2021-01-07",4.7385,4.8983,4.6186,4.7145,54916811.0],["2021-01-08",4.7145,4.7944,4.5866,4.6346,40265591.0],["2021-01-11",4.6346,4.634588241577148,4.3789,4.4268,38941557.0],["2021-01-12",4.4268,4.4668,4.3309,4.4588,25817165.0],["2021-01-13",4.4588,4.5147,4.299,4.3869,30001561.0],["2021-01-14",4.3869,4.386877059936523,4.2191,4.2351,25416138.0],["2021-01-15",4.2351,4.3709,4.235054969787598,4.307,21673266.0],["2021-01-18",4.307,4.4588,4.2351,4.3869,22615334.0],["2021-01-19",4.3869,4.5067,4.3389,4.4188,29747944.0],["2021-01-20",4.4188,4.418839931488037,4.283,4.3549,21474973.0],["2021-01-21",4.3549,4.5866,4.3469,4.5067,39248661.0],["2021-01-22",4.5067,4.506737232208252,4.243,4.251,35064551.0],["2021-01-25",4.251,4.251036167144775,4.0513,4.0593,29080565.0],["2021-01-26",4.0593,4.1791,4.0273,4.0673,18991386.0],["2021-01-27",4.0673,4.1392,3.9314,3.9634,24599292.0],["2021-01-28",3.9634,4.0033,3.8515,3.8675,17872052.0],["2021-01-29",3.8675,3.9074,3.6757,3.7476,25341674.0],["2021-02-01",3.7476,3.8195,3.7077,3.8036,14210705.0],["2021-02-02",3.8036,3.8115,3.6597,3.6837,17006672.0],["2021-02-03",3.6837,3.7157,3.5798,3.6198,14737851.0],["2021-02-04",3.6198,3.7476,3.4759,3.6437,25729714.0],["2021-02-05",3.6437,3.6837,3.444,3.452,19637514.0],["2021-02-08",3.452,3.5399,3.436,3.4999,12641036.0],["2021-02-09",3.4999,3.5958,3.4999,3.5638,11541319.0],["2021-02-10",3.5638,3.5878,3.4759,3.5079,13626710.0],["2021-02-18",3.5079,3.7956,3.507903575897217,3.7956,32473984.0],["2021-02-19",3.7956,3.9873,3.7157,3.9554,41927282.0],["2021-02-22",3.9554,4.3549,3.9154,4.2111,70001323.0],["2021-02-23",4.2111,4.211082458496094,4.0353,4.0513,39860579.0],["2021-02-24",4.0513,4.1631,3.9634,4.0033,24746081.0],["2021-02-25",4.0033,4.1551,4.0033,4.0513,25587265.0],["2021-02-26",4.0513,4.051269054412842,3.8675,3.8835,22022576.0],["2021-03-01",3.8835,4.0593,3.883465051651001,4.0433,20225499.0],["2021-03-02",4.0433,4.315,4.0353,4.0832,37663996.0],["2021-03-03",4.0832,4.2191,4.0513,4.2111,29056023.0],["2021-03-04",4.2111,4.2271,4.1232,4.1871,23435664.0],["2021-03-05",4.1871,4.18710994720459,4.0033,4.0513,24095476.0],["2021-03-08",4.0513,4.1631,4.0353,4.0593,20535941.0],["2021-03-09",4.0593,4.0832,3.8515,3.9953,21603043.0],["2021-03-10",3.9953,4.0832,3.9634,4.0033,17059700.0],["2021-03-11",4.0033,4.1871,3.9554,4.1551,26322457.0],["2021-03-12",4.1551,4.299,4.0353,4.1711,40006516.0],["2021-03-15",4.1711,4.2271,4.0992,4.2271,27794065.0],["2021-03-16",4.2271,4.22706413269043,4.0673,4.1312,23493460.0],["2021-03-17",4.1312,4.195100784301758,4.0353,4.1951,19983083.0],["2021-03-18",4.1951,4.195100784301758,4.0752,4.0912,17524897.0],["2021-03-19",4.0912,4.1631,3.9953,4.0193,23772189.0],["2021-03-22",4.0193,4.1472,4.0033,4.1072,17630092.0],["2021-03-23",4.1072,4.107203960418701,3.9074,3.9234,23348030.0],["2021-03-24",3.9234,3.9234182834625244,3.8195,3.8435,12926451.0],["2021-03-25",3.8435,3.9394,3.8275,3.8755,12038208.0],["2021-03-26",3.8755,3.8835,3.8115,3.8755,12152588.0],["2021-03-29",3.8755,4.0912,3.875473976135254,4.0353,31036059.0],["2021-03-30",4.0353,4.035287857055664,3.9394,4.0113,15094400.0],["2021-03-31",4.0113,4.0593,3.9714,4.0273,14710591.0],["2021-04-01",4.0273,4.0513,3.9394,4.0353,16474064.0],["2021-04-02",4.0353,4.0353,3.9554,3.9634,9333121.0],["2021-04-06",3.9634,4.0193,3.9314,3.9554,10018300.0],["2021-04-07",3.9554,3.9714,3.8755,3.9714,18419671.0],["2021-04-08",3.9714,4.1232,3.9474,4.0593,36291878.0],["2021-04-09",4.0593,4.1152,4.0033,4.0832,21501712.0],["2021-04-12",4.0832,4.1472,4.0593,4.1072,23940962.0],["2021-04-13",4.1072,4.107203960418701,3.8994,3.9634,23838370.0],["2021-04-14",3.9634,3.9953,3.9154,3.9873,11553892.0],["2021-04-15",3.9873,4.0912,3.9634,4.0832,19352116.0],["2021-04-16",4.0832,4.4908,4.083232402801514,4.3789,87899341.0],["2021-04-19",4.3789,4.5787,4.3788862228393555,4.4748,77912064.0],["2021-04-20",4.4748,4.5147,4.3629,4.4348,33319546.0],["2021-04-21",4.4348,4.5387,4.3389,4.5067,36860142.0],["2021-04-22",4.5067,4.7305,4.506737232208252,4.5946,47664669.0],["2021-04-23",4.5946,4.594634532928467,4.4348,4.4908,32196751.0],["2021-04-26",4.4908,4.938233375549316,4.490755558013916,4.9382,85326545.0],["2021-04-27",4.9382,4.9862,4.7944,4.9542,64950443.0],["2021-04-28",4.9542,5.449635982513428,4.8823,5.4496,79061385.0],["2021-04-29",5.4496,5.4816,5.2499,5.4337,76778697.0],["2021-04-30",5.4337,5.8012,5.2419,5.4896,92175886.0],["2021-05-06",5.4896,5.7932,5.489589214324951,5.7373,75793524.0],["2021-05-07",5.7373,6.3126,5.6894,6.2407,104747823.0],["2021-05-10",6.2407,6.84,6.2407121658325195,6.7441,88673427.0],["2021-05-11",6.7441,6.744124412536621,6.0729,6.3366,102987102.0],["2021-05-12",6.3366,6.4645,6.2167,6.4085,64259545.0],["2021-05-13",6.4085,6.408516883850098,5.8731,5.961,62984709.0],["2021-05-14",5.961,6.033,5.7053,5.8731,56793147.0],["2021-05-17",5.8731,5.9291,5.7613,5.8652,40391891.0],["2021-05-18",5.8652,5.953,5.8252,5.8412,27128571.0],["2021-05-19",5.8412,5.8731,5.6494,5.7133,27236181.0],["2021-05-20",5.7133,5.7133283615112305,5.2179,5.6254,55988722.0],["2021-05-21",5.6254,5.8652,5.4896,5.7613,42365965.0],["2021-05-24",5.7613,5.7852,5.4736,5.6254,34693130.0],["2021-05-25",5.6254,5.7373,5.4416,5.6734,31163162.0],["2021-05-26",5.6734,5.673374652862549,5.5216,5.5855,26735320.0],["2021-05-27",5.5855,5.7533,5.5455,5.6334,41883818.0],["2021-05-28",5.6334,5.7693,5.4496,5.5775,31939072.0],["2021-05-31",5.5775,5.6334,5.4496,5.5615,23164202.0],["2021-06-01",5.5615,5.961,5.4496,5.8652,66050584.0],["2021-06-02",5.8652,5.993,5.6574,5.8412,59273651.0],["2021-06-03",5.8412,6.4245,5.841178894042969,6.1288,67346337.0],["2021-06-04",6.1288,6.128842830657959,5.8012,5.969,46883603.0],["2021-06-07",5.969,6.3366,5.969029426574707,6.1768,51279191.0],["2021-06-08",6.1768,6.208749771118164,6.017,6.2087,31726578.0],["2021-06-09",6.2087,6.832021713256836,6.1688,6.832,92492189.0],["2021-06-10",6.832,6.8959,6.6003,6.7202,58642092.0],["2021-06-11",6.7202,6.9759,6.6243,6.6402,50081973.0],["2021-06-15",6.6402,6.848,6.4485,6.6083,42747890.0],["2021-06-16",6.6083,6.6802,6.3286,6.4804,41354273.0],["2021-06-17",6.4804,6.5364,6.2167,6.3606,40101420.0],["2021-06-18",6.3606,6.36057186126709,6.1049,6.2087,29334423.0],["2021-06-21",6.2087,6.208749771118164,5.9371,6.001,35738667.0],["2021-06-22",6.001,6.0649,5.8652,5.993,26781053.0],["2021-06-23",5.993,6.3366,5.8891,6.2327,52408671.0],["2021-06-24",6.2327,6.4485,6.1129,6.2647,39188429.0],["2021-06-25",6.2647,6.872,6.264684200286865,6.6962,56520889.0],["2021-06-28",6.6962,6.69618034362793,6.025,6.0409,50233350.0],["2021-06-29",6.0409,6.040945529937744,5.7373,5.8412,43180457.0],["2021-06-30",5.8412,5.9451,5.7533,5.8012,29784898.0],["2021-07-01",5.8012,6.033,5.7133,5.8412,30157127.0],["2021-07-02",5.8412,5.8731,5.7133,5.7932,16823315.0],["2021-07-05",5.7932,5.9291,5.7693,5.8971,23154634.0],["2021-07-06",5.8971,5.969,5.7693,5.8731,17031418.0],["2021-07-07",5.8731,5.873141288757324,5.6334,5.7852,27456760.0],["2021-07-08",5.7852,5.8412,5.3458,5.6654,50015132.0],["2021-07-09",5.6654,5.8811,5.5775,5.8252,37114752.0],["2021-07-12",5.8252,6.009,5.7852,5.969,31173182.0],["2021-07-13",5.969,6.3526,5.9211,6.1928,41915436.0],["2021-07-14",6.1928,6.4245,6.0409,6.1288,50143336.0],["2021-07-15",6.1288,6.1928,5.8652,6.1129,29171905.0],["2021-07-16",6.1129,6.4565,6.0809,6.2966,41003383.0],["2021-07-19",6.2966,6.6482,6.2647,6.2887,33917971.0],["2021-07-20",6.2887,6.3526,6.033,6.3286,21555753.0],["2021-07-21",6.3286,6.4245,6.033,6.2008,31338265.0],["2021-07-22",6.2008,6.3606,6.0889,6.2966,27389582.0],["2021-07-23",6.2966,6.5923,6.1688,6.2407,43364091.0],["2021-07-26",6.2407,6.3766,6.0649,6.1848,32735794.0],["2021-07-27",6.1848,6.6083,6.18477725982666,6.2887,51430380.0],["2021-07-28",6.2887,6.3446,5.9211,6.2327,32988384.0],["2021-07-29",6.2327,6.4645,6.1448,6.3126,35311676.0],["2021-07-30",6.3126,6.5763,6.2727,6.3686,43915896.0],["2021-08-02",6.3686,6.368562698364258,5.8092,6.0409,50484392.0],["2021-08-03",6.0409,6.040945529937744,5.7053,5.8172,30964182.0],["2021-08-04",5.8172,6.0889,5.817207336425781,6.0729,29461107.0],["2021-08-05",6.0729,6.2247,5.9451,6.0809,22145411.0],["2021-08-06",6.0809,6.2567,5.969,6.2008,24624172.0],["2021-08-09",6.2008,6.3206,6.0569,6.2727,27545613.0],["2021-08-10",6.2727,6.903937816619873,6.2008,6.9039,81825518.0],["2021-08-11",6.9039,7.591135501861572,6.903937816619873,7.5911,94837611.0],["2021-08-12",7.5911,7.727,7.2955,7.5672,70021196.0],["2021-08-13",7.5672,7.7509,7.2875,7.4633,55763676.0],["2021-08-16",7.4633,7.743,7.2156,7.3594,51758797.0],["2021-08-17",7.3594,7.359405994415283,6.9279,7.0398,53200363.0],["2021-08-18",7.0398,7.0877,6.5683,6.7521,61134319.0],["2021-08-19",6.7521,6.752115249633789,6.3766,6.4964,60735196.0],["2021-08-20",6.4964,6.496413707733154,6.2567,6.4565,35082293.0],["2021-08-23",6.4565,6.7441,6.456460475921631,6.6642,57749462.0],["2021-08-24",6.6642,6.856,6.6003,6.7122,43303927.0],["2021-08-25",6.7122,7.2795,6.6722,7.1596,61032659.0],["2021-08-26",7.1596,7.5911,7.0398,7.4393,65802162.0],["2021-08-27",7.4393,7.8948,7.1437,7.719,68613973.0],["2021-08-30",7.719,8.3502,7.6311,8.2863,64072634.0],["2021-08-31",8.2863,9.1174,8.0866,9.1174,72298120.0],["2021-09-01",9.1174,9.7646,8.9176,9.0694,90713895.0],["2021-09-02",9.0694,9.980344772338867,9.0614,9.9803,77608887.0],["2021-09-03",9.9803,10.8673,9.5089,10.4917,89307010.0],["2021-09-06",10.4917,10.8593,9.8125,10.316,67149496.0],["2021-09-07",10.316,11.346749305725098,10.315953254699707,11.3467,51405123.0],["2021-09-08",11.3467,12.3456,11.0511,11.6983,73008116.0],["2021-09-09",11.6983,12.5294,11.1869,12.3536,74162683.0],["2021-09-10",12.3536,12.3535737991333,11.2668,11.5465,96871490.0],["2021-09-13",11.5465,12.5933,11.5066,12.1538,67968692.0],["2021-09-14",12.1538,12.153807640075684,11.1869,11.3547,56061839.0],["2021-09-15",11.3547,12.2577,11.3388,11.7303,62233179.0],["2021-09-16",11.7303,12.6253,11.6104,11.7782,59206462.0],["2021-09-17",11.7782,11.8821,10.6036,10.6036,57907241.0],["2021-09-22",10.6036,11.3867,10.603617668151855,11.2109,78307561.0],["2021-09-23",11.2109,11.97,10.7874,11.2748,58232632.0],["2021-09-24",11.2748,11.3627,10.4917,10.5796,47895654.0],["2021-09-27",10.5796,10.8993,9.8285,10.1481,51043838.0],["2021-09-28",10.1481,10.5317,9.9803,10.3799,51503389.0],["2021-09-29",10.3799,10.6675,9.5249,9.6447,54092005.0],["2021-09-30",9.6447,9.9164,9.3091,9.9004,49871114.0],["2021-10-08",9.9004,10.3879,9.0614,9.6288,58156161.0],["2021-10-11",9.6288,10.0682,9.2292,9.9084,46650254.0],["2021-10-12",9.9084,10.3719,9.6367,9.8765,74365504.0],["2021-10-13",9.8765,9.9564,8.9016,9.389,56561615.0],["2021-10-14",9.389,9.389036178588867,8.7897,9.2372,37121377.0],["2021-10-15",9.2372,9.5968,8.9575,9.5169,49863618.0],["2021-10-18",9.5169,10.4678,9.381,10.3,68776583.0],["2021-10-19",10.3,10.8993,10.1961,10.3879,65968136.0],["2021-10-20",10.3879,10.387869834899902,9.3491,9.453,72986988.0],["2021-10-21",9.453,9.9484,9.2612,9.7566,64820457.0],["2021-10-22",9.7566,9.756606101989746,8.8297,9.0614,55930904.0],["2021-10-25",9.0614,9.6208,8.8776,9.405,54636330.0],["2021-10-26",9.405,9.4849,9.1014,9.3251,37719734.0],["2021-10-27",9.3251,9.32511043548584,8.8696,9.0694,37744017.0],["2021-10-28",9.0694,9.069409370422363,8.1665,8.1745,55098377.0],["2021-10-29",8.1745,8.6539,8.174453735351562,8.574,64908831.0],["2021-11-01",8.574,9.2532,8.3343,9.0135,51562808.0],["2021-11-02",9.0135,9.1413,8.1105,8.3822,66838351.0],["2021-11-03",8.3822,8.7178,8.1984,8.6619,53184666.0],["2021-11-04",8.6619,8.661885261535645,8.1345,8.4541,46280084.0],["2021-11-05",8.4541,8.45412826538086,7.8388,7.9827,42715050.0],["2021-11-08",7.9827,8.0466,7.7909,7.9507,29753744.0],["2021-11-09",7.9507,7.950715065002441,7.5352,7.7669,43020496.0],["2021-11-10",7.7669,7.766930103302002,7.1916,7.4553,48132574.0],["2021-11-11",7.4553,7.5352,7.3594,7.4633,37650832.0],["2021-11-12",7.4633,7.463284015655518,7.2795,7.3754,25019132.0],["2021-11-15",7.3754,7.3753862380981445,7.1596,7.2875,26341532.0],["2021-11-16",7.2875,7.3195,7.0078,7.0638,26615092.0],["2021-11-17",7.0638,7.2076,7.0238,7.1676,24143526.0],["2021-11-18",7.1676,7.3195,7.1197,7.1596,32208367.0],["2021-11-19",7.1596,7.2635,7.0318,7.2475,27431708.0],["2021-11-22",7.2475,7.3834,7.2076,7.2555,26917413.0],["2021-11-23",7.2555,7.3994,7.1996,7.3274,30268463.0],["2021-11-24",7.3274,7.4633,7.2795,7.4153,40283895.0],["2021-11-25",7.4153,7.4873,7.2475,7.3115,29348759.0],["2021-11-26",7.3115,7.311461925506592,7.0638,7.1437,30374216.0],["2021-11-29",7.1437,7.1676,6.8081,7.0558,50645905.0],["2021-11-30",7.0558,7.1197,6.864,6.9599,31773173.0],["2021-12-01",6.9599,7.0797,6.872,7.0558,36643601.0],["2021-12-02",7.0558,7.0638,6.856,6.9759,33440847.0],["2021-12-03",6.9759,7.6710429191589355,6.816,7.671,108920299.0],["2021-12-06",7.671,8.3423,7.6710429191589355,7.8388,134714618.0],["2021-12-07",7.8388,8.0146,7.5112,7.9667,77679864.0],["2021-12-08",7.9667,8.1025,7.8149,7.9827,61942861.0],["2021-12-09",7.9827,8.0226,7.8468,7.8788,48800932.0],["2021-12-10",7.8788,7.9907,7.719,7.743,47261715.0],["2021-12-13",7.743,7.9667,7.711,7.8788,51806247.0],["2021-12-14",7.8788,7.878798961639404,7.5432,7.6071,45549955.0],["2021-12-15",7.6071,7.8069,7.5512,7.6631,37971694.0],["2021-12-16",7.6631,8.3023,7.6391,8.0706,102738311.0],["2021-12-17",8.0706,8.1904,7.8868,7.9347,60280851.0],["2021-12-20",7.9347,7.934733867645264,7.5592,7.6311,49218423.0],["2021-12-21",7.6311,7.7749,7.5512,7.695,29021542.0],["2021-12-22",7.695,7.8149,7.6551,7.7589,27077098.0],["2021-12-23",7.7589,8.0866,7.687,7.9987,40505030.0],["2021-12-24",7.9987,8.3263,7.9188,8.0706,53570254.0],["2021-12-27",8.0706,8.6779,7.9667,8.3183,56776828.0],["2021-12-28",8.3183,8.318285942077637,7.7989,7.9108,47887384.0],["2021-12-29",7.9108,8.0146,7.711,7.7909,39164764.0],["2021-12-30",7.7909,7.8069,7.6071,7.719,28118233.0],["2021-12-31",7.719,7.718985557556152,7.5752,7.679,25409035.0],["2022-01-04",7.679,8.0546,7.679031848907471,7.8309,62377297.0],["2022-01-05",7.8309,7.830855846405029,7.3994,7.6231,43200964.0],["2022-01-06",7.6231,7.623097896575928,7.5032,7.5592,22016521.0],["2022-01-07",7.5592,7.6311,7.5112,7.5752,25755763.0],["2022-01-10",7.5752,7.8708,7.5512,7.8468,36516861.0],["2022-01-11",7.8468,7.846836566925049,7.671,7.7669,28419115.0],["2022-01-12",7.7669,7.8069,7.6551,7.7749,19780492.0],["2022-01-13",7.7749,8.1984,7.774920463562012,8.0466,84280208.0],["2022-01-14",8.0466,8.046603202819824,7.5432,7.711,45651742.0],["2022-01-17",7.711,8.4861,7.710995197296143,8.4861,58819476.0],["2022-01-18",8.4861,9.3331,8.486090660095215,9.3251,143274101.0],["2022-01-19",9.3251,9.4689,8.9495,9.0934,99354419.0],["2022-01-20",9.0934,9.1094,8.7418,9.0215,60774053.0],["2022-01-21",9.0215,9.5409,9.021464347839355,9.2612,92368722.0],["2022-01-24",9.2612,9.3171,8.8936,9.0614,52319214.0],["2022-01-25",9.0614,9.1094,8.6699,8.7658,42813735.0],["2022-01-26",8.7658,8.8696,8.4541,8.574,40226237.0],["2022-01-27",8.574,9.1253,8.573987007141113,8.7418,55334089.0],["2022-01-28",8.7418,8.8856,8.3023,8.4062,50317339.0],["2022-02-07",8.4062,8.8936,8.406184196472168,8.8457,57587840.0],["2022-02-08",8.8457,9.732634544372559,8.845669746398926,9.7326,92846683.0],["2022-02-09",9.7326,10.3639,9.4929,9.8685,108476457.0],["2022-02-10",9.8685,10.1481,9.397,10.1322,73282732.0],["2022-02-11",10.1322,10.8114,9.9404,10.3,92094492.0],["2022-02-14",10.3,10.6276,10.0363,10.1242,59037455.0],["2022-02-15",10.1242,10.124177932739258,9.7486,9.9004,50318473.0],["2022-02-16",9.9004,10.4278,9.8285,10.3639,51720905.0],["2022-02-17",10.3639,10.5077,9.9883,10.3559,42329795.0],["2022-02-18",10.3559,11.2269,10.308,11.0032,65889871.0],["2022-02-21",11.0032,11.8582,10.9952,11.4826,60439565.0],["2022-02-22",11.4826,12.1378,11.0671,11.7383,65569649.0],["2022-02-23",11.7383,11.73829174041748,10.9472,11.4267,60039790.0],["2022-02-24",11.4267,11.7463,11.0032,11.3547,54643325.0],["2022-02-25",11.3547,11.4586,10.3639,10.5397,82185345.0],["2022-02-28",10.5397,10.8034,10.4598,10.6835,61427138.0],["2022-03-01",10.6835,11.0032,10.4278,10.9392,48516267.0],["2022-03-02",10.9392,11.2828,10.7874,10.9073,65548731.0],["2022-03-03",10.9073,11.97,10.907262802124023,11.6025,82407748.0],["2022-03-04",11.6025,12.3536,11.2349,11.946,74882186.0],["2022-03-07",11.946,12.5374,11.6584,11.9301,57302120.0],["2022-03-08",11.9301,11.930068969726562,10.8753,11.0351,57777403.0],["2022-03-09",11.0351,11.6264,10.3879,11.4986,58332183.0],["2022-03-10",11.4986,11.7063,10.9073,11.4986,44461583.0],["2022-03-11",11.4986,11.9301,11.115,11.3627,49865802.0],["2022-03-14",11.3627,11.7862,10.4917,10.5717,74742255.0],["2022-03-15",10.5717,10.6436,9.516885757446289,9.5169,72636771.0],["2022-03-16",9.5169,9.8924,9.1413,9.7886,46653635.0],["2022-03-17",9.7886,10.7474,9.7167,10.5477,45555695.0],["2022-03-18",10.5477,11.5305,10.4997,11.3707,52774805.0],["2022-03-21",11.3707,11.8981,11.3308,11.4986,38355359.0],["2022-03-22",11.4986,12.3855,11.4666,12.0579,44720817.0],["2022-03-23",12.0579,12.2896,11.6664,12.1298,38517702.0],["2022-03-24",12.1298,13.2965,12.1298,12.9449,52904430.0],["2022-03-25",12.9449,13.3125,12.6892,13.0248,39192407.0],["2022-03-28",13.0248,13.744,13.024789810180664,13.2885,48717619.0],["2022-03-29",13.2885,13.5042,12.9848,13.0647,45269406.0],["2022-03-30",13.0647,13.0887,12.1778,12.3136,72725736.0],["2022-03-31",12.3136,12.6892,11.946,12.5773,53604090.0],["2022-04-01",12.5773,12.841,12.2257,12.4974,57221175.0],["2022-04-06",12.4974,12.6892,11.7303,12.2097,41765091.0],["2022-04-07",12.2097,13.2805,11.9381,13.0008,66628096.0],["2022-04-08",13.0008,13.1766,12.1698,12.4734,89284489.0],["2022-04-11",12.4734,12.473434448242188,11.2589,11.5066,80404913.0],["2022-04-12",11.5066,12.0659,11.4346,11.4986,52261830.0],["2022-04-13",11.4986,12.3536,11.3867,12.01,65278811.0],["2022-04-14",12.01,12.9529,11.8182,12.849,63583755.0],["2022-04-15",12.849,13.5122,11.7223,11.7623,84573010.0],["2022-04-18",11.7623,11.8422,11.2269,11.4986,37816964.0],["2022-04-19",11.4986,12.0739,11.3867,11.8422,40344673.0],["2022-04-20",11.8422,11.842171669006348,10.819366455078125,10.8194,51540441.0],["2022-04-21",10.8194,11.0671,10.3799,10.4518,52215091.0],["2022-04-22",10.4518,10.6596,10.2281,10.4118,31038699.0],["2022-04-25",10.4118,10.41184139251709,9.3731,9.381,44946380.0],["2022-04-26",9.381,9.5089,8.8696,9.0614,45544514.0],["2022-04-27",9.0614,9.6767,8.8696,9.6607,41794006.0],["2022-04-28",9.6607,10.3719,9.445,10.1881,43068622.0],["2022-04-29",10.1881,10.188101768493652,9.4689,9.9004,58918389.0],["2022-05-05",9.9004,10.1641,9.5329,9.7007,57013498.0],["2022-05-06",9.7007,9.8125,9.2212,9.7886,43985939.0],["2022-05-09",9.7886,9.8285,9.1973,9.7966,41642979.0],["2022-05-10",9.7966,9.796560287475586,9.2372,9.5968,42864398.0],["2022-05-11",9.5968,10.100205421447754,9.5089,10.1002,46587819.0],["2022-05-12",10.1002,10.1481,9.5888,9.6447,48946826.0],["2022-05-13",9.6447,9.9484,9.5249,9.8605,36843142.0],["2022-05-16",9.8605,10.1881,9.7966,10.1561,43792145.0],["2022-05-17",10.1561,10.7155,10.0123,10.5637,48901981.0],["2022-05-18",10.5637,11.1789,10.284,10.7794,50800268.0],["2022-05-19",10.7794,11.3467,10.316,11.099,48942280.0],["2022-05-20",11.099,12.1458,11.0271,11.8342,56682454.0],["2022-05-23",11.8342,12.6173,11.6664,12.0979,46002288.0],["2022-05-24",12.0979,12.3855,11.4986,11.5066,52978217.0],["2022-05-25",11.5066,11.9381,11.3867,11.7383,38465307.0],["2022-05-26",11.7383,12.5853,11.6903,12.5134,50271858.0],["2022-05-27",12.5134,12.7531,12.1858,12.2177,41251292.0],["2022-05-30",12.2177,12.3216,11.6664,12.018,32520902.0],["2022-05-31",12.018,12.0579,11.4187,11.8262,44690206.0],["2022-06-01",11.8262,12.1378,11.6025,12.0899,39713643.0],["2022-06-02",12.0899,12.089881896972656,11.3787,11.5146,35311591.0],["2022-06-06",11.5146,12.2976,11.51455307006836,12.2337,37037681.0],["2022-06-07",12.2337,12.5294,11.8262,12.2257,35519962.0],["2022-06-08",12.2257,13.1447,12.2097,13.0328,52354459.0],["2022-06-09",13.0328,13.9437,12.7691,12.9049,57269651.0],["2022-06-10",12.9049,13.3045,12.6412,13.1207,42836585.0],["2022-06-13",13.1207,13.6001,12.873,13.3524,37383985.0],["2022-06-14",13.3524,14.567,13.2246,14.1595,49106883.0],["2022-06-15",14.1595,14.8706,13.8558,13.8558,37755679.0],["2022-06-16",13.8558,14.2713,13.0488,13.3604,49922136.0],["2022-06-17",13.3604,14.3832,13.0248,13.8878,51025380.0],["2022-06-20",13.8878,13.887781143188477,12.4974,12.5374,54353172.0],["2022-06-21",12.5374,13.1367,12.3456,12.6332,40102904.0],["2022-06-22",12.6332,13.1447,12.5374,12.7132,32872198.0],["2022-06-23",12.7132,12.8969,12.1298,12.8011,31302199.0],["2022-06-24",12.8011,12.865,12.3056,12.3376,35385400.0],["2022-06-27",12.3376,13.5682,12.2337,13.4962,46911748.0],["2022-06-28",13.4962,14.0236,13.4163,13.7599,33233241.0],["2022-06-29",13.7599,14.527,13.6401,14.2074,40593971.0],["2022-06-30",14.2074,14.4232,13.8478,14.1834,34284634.0],["2022-07-01",14.1834,15.1104,13.3524,14.6229,47555483.0],["2022-07-04",14.6229,15.1024,13.8718,14.1355,44766038.0],["2022-07-05",14.1355,14.543,13.8318,14.1275,38391110.0],["2022-07-06",14.1275,14.127503395080566,12.7132,12.7211,55207069.0],["2022-07-07",12.7211,12.72114372253418,11.6824,12.4814,66429987.0],["2022-07-08",12.4814,13.0088,12.2177,12.2976,50629502.0],["2022-07-11",12.2976,12.6972,11.6664,12.5454,37846900.0],["2022-07-12",12.5454,12.6972,11.9141,12.1858,36460695.0],["2022-07-13",12.1858,12.185770988464355,11.5785,11.9301,29314510.0],["2022-07-14",11.9301,12.0819,11.5146,11.6344,29588829.0],["2022-07-15",11.6344,12.0979,11.3947,11.5066,33541620.0],["2022-07-18",11.5066,12.2097,11.506562232971191,12.0579,32746123.0],["2022-07-19",12.0579,12.1858,11.7862,12.1218,22340186.0],["2022-07-20",12.1218,12.2417,11.8821,11.962,16061893.0],["2022-07-21",11.962,11.962031364440918,11.1869,11.2269,36720031.0],["2022-07-22",11.2269,11.3228,11.0511,11.1869,18845903.0],["2022-07-25",11.1869,11.5705,11.186936378479004,11.2908,17255569.0],["2022-07-26",11.2908,11.6104,11.155,11.4826,17640940.0],["2022-07-27",11.4826,11.7703,11.3707,11.7463,20284509.0],["2022-07-28",11.7463,11.994,11.5305,11.9141,24951237.0],["2022-07-29",11.9141,12.0044,11.1012,11.2079,29358237.0],["2022-08-01",11.2079,11.717,11.093,11.5528,25477302.0],["2022-08-02",11.5528,11.6595,11.1669,11.3722,23333744.0],["2022-08-03",11.3722,11.5364,11.1258,11.134,19307008.0],["2022-08-04",11.134,11.2079,10.5839,10.7728,26095769.0],["2022-08-05",10.7728,10.9124,10.5346,10.7974,18763054.0],["2022-08-08",10.7974,11.2408,10.6085,11.0273,28579749.0],["2022-08-09",11.0273,11.988,11.0027,11.8812,41997405.0],["2022-08-10",11.8812,11.881242752075195,11.5118,11.6431,22689326.0],["2022-08-11",11.6431,11.9634,11.5692,11.7334,16770865.0],["2022-08-12",11.7334,12.4396,11.73344612121582,12.2672,31419643.0],["2022-08-15",12.2672,12.9733,12.267157554626465,12.7516,35239855.0],["2022-08-16",12.7516,13.2196,12.456,13.0554,31801579.0],["2022-08-17",13.0554,13.2361,12.8091,12.9076,19924062.0],["2022-08-18",12.9076,13.1047,12.7352,12.7927,15358806.0],["2022-08-19",12.7927,13.1375,12.768,12.924,21338751.0],["2022-08-22",12.924,14.0161,12.924034118652344,13.9258,43138013.0],["2022-08-23",13.9258,14.6401,13.7205,14.4266,44811386.0],["2022-08-24",14.4266,14.7797,14.287,14.3527,35590614.0],["2022-08-25",14.3527,15.7897,14.2542,15.7897,59340384.0],["2022-08-26",15.7897,15.9292,15.2395,15.3052,44405533.0],["2022-08-29",15.3052,15.4776,14.5744,15.3873,33831745.0],["2022-08-30",15.3873,15.38731861114502,14.0654,14.2953,41795001.0],["2022-08-31",14.2953,14.4759,13.5152,13.6302,36005905.0],["2022-09-01",13.6302,14.6894,13.6055,14.1885,41080168.0],["2022-09-02",14.1885,14.6565,13.7944,14.0818,28165333.0],["2022-09-05",14.0818,15.0753,14.081777572631836,14.87,35544387.0],["2022-09-06",14.87,15.3216,14.5991,14.9768,38396613.0],["2022-09-07",14.9768,15.2477,14.558,14.7222,30153978.0],["2022-09-08",14.7222,14.8618,14.1146,14.6319,31587360.0],["2022-09-09",14.6319,15.5351,14.5005,15.3381,35294657.0],["2022-09-13",15.3381,15.338051795959473,14.5087,14.8865,30059371.0],["2022-09-14",14.8865,15.8471,14.4923,15.5433,52056006.0],["2022-09-15",15.5433,16.3234,15.3955,16.2084,49930920.0],["2022-09-16",16.2084,16.208412170410156,14.9768,15.1081,44220765.0],["2022-09-19",15.1081,15.297,13.9668,15.1081,61414968.0],["2022-09-20",15.1081,15.6829,14.7387,15.0425,30726788.0],["2022-09-21",15.0425,15.4941,14.9111,15.1328,18184709.0],["2022-09-22",15.1328,15.6829,14.8372,15.5187,26904920.0],["2022-09-23",15.5187,15.518692016601562,14.5334,14.6319,27238582.0],["2022-09-26",14.6319,15.0014,14.3363,14.3938,19477310.0],["2022-09-27",14.3938,14.6648,13.819,14.2296,24660435.0],["2022-09-28",14.2296,14.6319,14.1885,14.3281,21623803.0],["2022-09-29",14.3281,14.9686,14.328105926513672,14.9275,26761456.0],["2022-09-30",14.9275,15.0917,14.3281,14.3445,23023244.0],["2022-10-10",14.3445,15.141,14.344527244567871,14.5662,29740142.0],["2022-10-11",14.5662,14.6483,13.6055,14.0654,27351920.0],["2022-10-12",14.0654,14.065356254577637,13.3428,13.7287,35230703.0],["2022-10-13",13.7287,13.7944,12.4806,12.6859,47096306.0],["2022-10-14",12.6859,12.8748,12.4806,12.6367,36048619.0],["2022-10-17",12.6367,12.636650085449219,11.9059,12.3246,43978079.0],["2022-10-18",12.3246,12.5299,12.1604,12.2425,32046290.0],["2022-10-19",12.2425,12.4642,12.0044,12.2672,30711957.0],["2022-10-20",12.2672,12.267157554626465,11.7417,11.7827,35530406.0],["2022-10-21",11.7827,12.0373,11.6349,11.8484,22883539.0],["2022-10-24",11.8484,11.8648,11.4789,11.5692,25478189.0],["2022-10-25",11.5692,11.6103,11.1423,11.2818,26293266.0],["2022-10-26",11.2818,11.364,10.9863,11.0684,31024871.0],["2022-10-27",11.0684,11.5856,11.068359375,11.3311,34568667.0],["2022-10-28",11.3311,11.873,11.0355,11.676,47202454.0],["2022-10-31",11.676,11.675969123840332,10.6824,11.0437,45904012.0],["2022-11-01",11.0437,11.1915,10.7071,11.093,39639649.0],["2022-11-02",11.093,11.249,10.9534,11.1915,36687930.0],["2022-11-03",11.1915,11.1997,10.7892,10.8631,29234845.0],["2022-11-04",10.8631,11.659547805786133,10.86308479309082,11.6595,52153844.0],["2022-11-07",11.6595,12.0455,11.5364,11.9387,43676665.0],["2022-11-08",11.9387,12.0537,11.7827,11.9469,24612827.0],["2022-11-09",11.9469,11.946930885314941,11.4132,11.5528,31585848.0],["2022-11-10",11.5528,11.6185,11.1915,11.4953,28720229.0],["2022-11-11",11.4953,11.8895,11.4707,11.7991,36101485.0],["2022-11-14",11.7991,12.1111,11.3968,11.5035,39266448.0],["2022-11-15",11.5035,11.5282,11.2572,11.4543,35198111.0],["2022-11-16",11.4543,11.6349,11.4296,11.5282,23352382.0],["2022-11-17",11.5282,11.528172492980957,10.8385,10.978,44506778.0],["2022-11-18",10.978,10.97803783416748,10.354,10.469,69261221.0],["2022-11-21",10.469,10.46895980834961,10.083,10.4115,28650243.0],["2022-11-22",10.4115,10.6085,10.3047,10.469,26972577.0],["2022-11-23",10.469,10.7563,10.46895980834961,10.7153,34418883.0],["2022-11-24",10.7153,10.9041,10.5346,10.7235,28652159.0],["2022-11-25",10.7235,10.9452,10.5264,10.8959,39593539.0],["2022-11-28",10.8959,10.9124,10.5921,10.6742,30330952.0],["2022-11-29",10.6742,11.0273,10.674233436584473,10.9945,37160905.0],["2022-11-30",10.9945,11.4379,10.994461059570312,11.2983,43229757.0],["2022-12-01",11.2983,11.561,11.1258,11.1505,36538766.0],["2022-12-02",11.1505,11.1505,10.9124,10.978,22444227.0],["2022-12-05",10.978,11.2162,10.97803783416748,11.1751,25371430.0],["2022-12-06",11.1751,11.175100326538086,10.8056,11.0355,26678439.0],["2022-12-07",11.0355,11.1012,10.781,10.8138,22606574.0],["2022-12-08",10.8138,10.9534,10.7481,10.8302,15817491.0],["2022-12-09",10.8302,10.9288,10.7892,10.8549,13442298.0],["2022-12-12",10.8549,11.0684,10.5264,10.5675,27088790.0],["2022-12-13",10.5675,10.7728,10.5182,10.6414,14190715.0],["2022-12-14",10.6414,10.8795,10.5839,10.822,16698587.0],["2022-12-15",10.822,10.822031021118164,10.5511,10.625,17231151.0],["2022-12-16",10.625,10.7892,10.51,10.5839,15408316.0],["2022-12-19",10.5839,10.583913803100586,10.2144,10.2719,17125491.0],["2022-12-20",10.2719,10.4197,10.198,10.3294,11182654.0],["2022-12-21",10.3294,10.3868,10.1652,10.2473,10570588.0],["2022-12-22",10.2473,10.3294,9.8203,9.8778,19400073.0],["2022-12-23",9.8778,10.0009,9.6479,9.8778,13357254.0],["2022-12-26",9.8778,9.9599,9.771,9.886,9727714.0],["2022-12-27",9.886,10.1159,9.885982513427734,10.083,13830260.0],["2022-12-28",10.083,10.2144,9.9435,10.083,10752646.0],["2022-12-29",10.083,10.08304500579834,9.8121,9.8367,11697951.0],["2022-12-30",9.8367,9.9352,9.8039,9.8203,6230500.0],["2023-01-03",9.8203,9.9435,9.6314,9.9188,14125648.0],["2023-01-04",9.9188,9.91882610321045,9.5904,9.6971,17153413.0],["2023-01-05",9.6971,9.8696,9.6561,9.7957,11553393.0],["2023-01-06",9.7957,10.0502,9.7546,9.9599,14055427.0],["2023-01-09",9.9599,10.083,9.8449,9.9599,17750313.0],["2023-01-10",9.9599,9.9681,9.7792,9.8285,13226260.0],["2023-01-11",9.8285,10.4115,9.828506469726562,10.4115,47548578.0],["2023-01-12",10.4115,10.5757,10.1405,10.4525,34720067.0],["2023-01-13",10.4525,10.666,10.3458,10.4033,20189476.0],["2023-01-16",10.4033,10.51,10.2801,10.4115,15779307.0],["2023-01-17",10.4115,10.4443,10.2226,10.2719,10108525.0],["2023-01-18",10.2719,10.7563,10.271897315979004,10.5182,31860678.0],["2023-01-19",10.5182,10.781,10.51,10.5757,21132372.0],["2023-01-20",10.5757,10.8795,10.575702667236328,10.8138,22770954.0],["2023-01-30",10.8138,10.8795,10.4525,10.5593,27808249.0],["2023-01-31",10.5593,10.666,10.469,10.5511,15005702.0],["2023-02-01",10.5511,10.5921,10.3786,10.5429,22372949.0],["2023-02-02",10.5429,10.7399,10.469,10.6332,21789580.0],["2023-02-03",10.6332,10.6331787109375,10.2637,10.3869,27069649.0],["2023-02-06",10.3869,10.4115,10.2473,10.2965,18131804.0],["2023-02-07",10.2965,10.5346,10.296529769897461,10.4361,19599949.0],["2023-02-08",10.4361,10.5018,10.313,10.3212,12631200.0],["2023-02-09",10.3212,10.4115,10.2473,10.3869,12363323.0],["2023-02-10",10.3869,10.4115,10.1405,10.198,17405626.0],["2023-02-13",10.198,10.2062,9.9763,10.0995,21179271.0],["2023-02-14",10.0995,10.1734,9.9599,10.042,25653780.0],["2023-02-15",10.042,10.0913,9.9106,9.9435,16432418.0],["2023-02-16",9.9435,9.9927,9.6068,9.7464,19413857.0],["2023-02-17",9.7464,10.0091,9.73,9.9024,21905234.0],["2023-02-20",9.9024,10.083,9.90240478515625,10.0666,20947090.0],["2023-02-21",10.0666,10.4525,10.0584,10.3294,40749212.0],["2023-02-22",10.3294,10.5182,10.1734,10.4361,35617256.0],["2023-02-23",10.4361,10.6907,10.4115,10.4525,40173379.0],["2023-02-24",10.4525,10.5429,10.3951,10.469,24105818.0],["2023-02-27",10.469,10.8138,10.46895980834961,10.6168,37624398.0],["2023-02-28",10.6168,10.6167573928833,10.3951,10.4936,23736228.0],["2023-03-01",10.4936,10.5757,10.4115,10.5429,18798318.0],["2023-03-02",10.5429,10.6496,10.4279,10.5593,18682002.0],["2023-03-03",10.5593,10.5921,10.4607,10.5182,14398804.0],["2023-03-06",10.5182,10.518226623535156,10.2308,10.2555,21760990.0],["2023-03-07",10.2555,10.5429,10.255475044250488,10.2801,24632684.0],["2023-03-08",10.2801,10.2965,10.083,10.1569,13653221.0],["2023-03-09",10.1569,10.3294,10.1241,10.1652,10676312.0],["2023-03-10",10.1652,10.165155410766602,9.8285,9.8449,17509889.0],["2023-03-13",9.8449,9.9599,9.6971,9.9435,13424990.0],["2023-03-14",9.9435,10.0256,9.7628,9.7957,15490135.0],["2023-03-15",9.7957,9.9024,9.7546,9.7957,9790458.0],["2023-03-16",9.7957,9.795661926269531,9.262,9.2702,26908647.0],["2023-03-17",9.2702,9.5247,9.270161628723145,9.3769,18299908.0],["2023-03-20",9.3769,9.4262,9.1634,9.2373,14866700.0],["2023-03-21",9.2373,9.2948,9.1716,9.2702,9389804.0],["2023-03-22",9.2702,9.3933,9.1963,9.262,15660509.0],["2023-03-23",9.262,9.2948,9.1634,9.2209,15905880.0],["2023-03-24",9.2209,9.2291,9.0649,9.1142,17156910.0],["2023-03-27",9.1142,9.2537,8.9746,9.2209,17462982.0],["2023-03-28",9.2209,9.2866,9.0895,9.1224,14483202.0],["2023-03-29",9.1224,9.1224,8.8925,8.9499,19895491.0],["2023-03-30",8.9499,9.2291,8.8514,9.2209,21032378.0],["2023-03-31",9.2209,9.2784,9.147,9.1881,10469050.0],["2023-04-03",9.1881,9.4015,9.0485,9.1142,26325329.0],["2023-04-04",9.1142,9.1716,9.0074,9.0731,14977831.0],["2023-04-06",9.0731,9.1142,8.991,9.0649,10738522.0],["2023-04-07",9.0649,9.2127,9.0238,9.0731,11847594.0],["2023-04-10",9.0731,9.1306,9.0074,9.1059,13608364.0],["2023-04-11",9.1059,9.147,8.9499,9.0567,11587764.0],["2023-04-12",9.0567,9.1798,9.0485,9.0731,10740787.0],["2023-04-13",9.0731,9.147,8.9992,9.0403,9332359.0],["2023-04-14",9.0403,9.0567,8.9417,8.9664,13457300.0],["2023-04-17",8.9664,9.1881,8.876,9.1716,21748661.0],["2023-04-18",9.1716,9.3851,9.1634,9.3523,25278165.0],["2023-04-19",9.3523,9.459,9.262,9.3276,20845799.0],["2023-04-20",9.3276,9.327637672424316,9.0074,9.1963,19927087.0],["2023-04-21",9.1963,9.2291,9.032,9.032,12032622.0],["2023-04-24",9.032,9.0649,8.9335,8.9992,12213807.0],["2023-04-25",8.9992,9.0485,8.6708,8.835,16210305.0],["2023-04-26",8.835,9.0567,8.7036,9.0238,14918326.0],["2023-04-27",9.0238,9.3523,8.9253,9.0731,15594377.0],["2023-04-28",9.0731,9.171629905700684,8.9664,9.1716,14453658.0],["2023-05-04",9.1716,9.171629905700684,8.2684,8.3013,39863376.0],["2023-05-05",8.3013,8.3752,8.1453,8.2356,19206209.0],["2023-05-08",8.2356,8.5887,8.235581398010254,8.5394,29389293.0],["2023-05-09",8.5394,8.7775,8.4737,8.4901,21143822.0],["2023-05-10",8.4901,8.5394,8.3834,8.4655,13430804.0],["2023-05-11",8.4655,8.6379,8.3998,8.5722,11414401.0],["2023-05-12",8.5722,8.5804,8.3998,8.4326,10231451.0],["2023-05-15",8.4326,8.5804,8.3834,8.5722,10630568.0],["2023-05-16",8.5722,8.6543,8.4819,8.5312,7827575.0],["2023-05-17",8.5312,8.531176567077637,8.4162,8.4491,6805439.0],["2023-05-18",8.4491,8.5804,8.4326,8.5312,12531286.0],["2023-05-19",8.5312,8.6297,8.3834,8.5312,9507551.0],["2023-05-22",8.5312,8.5394,8.3587,8.3752,9228800.0],["2023-05-23",8.3752,8.408,8.2766,8.2848,8145160.0],["2023-05-24",8.2848,8.2848482131958,8.1206,8.1781,11008282.0],["2023-05-25",8.1781,8.178105354309082,7.8989,7.9975,17146155.0],["2023-05-26",7.9975,7.997464179992676,7.6362,7.825,16769784.0],["2023-05-29",7.825,7.8661,7.7101,7.7922,8950426.0],["2023-05-30",7.7922,7.8825,7.6772,7.8004,6989749.0],["2023-05-31",7.8004,7.80040168762207,7.5294,7.5377,13867789.0],["2023-06-01",7.5377,7.6362,7.472,7.5459,7929343.0],["2023-06-02",7.5459,7.7101,7.4966,7.6937,7628331.0],["2023-06-05",7.6937,7.7511,7.6198,7.628,5374784.0],["2023-06-06",7.628,7.669,7.513,7.5377,10240600.0],["2023-06-07",7.5377,7.5377,7.4391,7.4638,7079000.0],["2023-06-08",7.4638,7.6444,7.4637532234191895,7.6115,8761133.0],["2023-06-09",7.6115,7.6444,7.513,7.5377,5610683.0],["2023-06-12",7.5377,7.6362,7.4884,7.5869,5444122.0],["2023-06-13",7.5869,7.586916923522949,7.4555,7.5212,7162000.0],["2023-06-14",7.5212,7.5623,7.4802,7.4884,5741967.0],["2023-06-15",7.4884,7.5623,7.3981,7.5459,9055085.0],["2023-06-16",7.5459,7.6116,7.5212,7.5869,6904938.0],["2023-06-19",7.5869,7.6444,7.4802,7.4884,7954194.0],["2023-06-20",7.4884,7.5212,7.414486408233643,7.4145,6587256.0],["2023-06-21",7.4145,7.4555,7.2749,7.2831,10148002.0],["2023-06-26",7.2831,7.2913,7.1435,7.2092,8963726.0],["2023-06-27",7.2092,7.5294,7.1928,7.4884,16602684.0],["2023-06-28",7.4884,7.8332,7.4638,7.7265,28349602.0],["2023-06-29",7.7265,7.726502895355225,7.5294,7.5541,14009735.0],["2023-06-30",7.5541,7.7676,7.5294,7.6854,12065756.0],["2023-07-03",7.6854,7.9318,7.685448169708252,7.9154,22215282.0],["2023-07-04",7.9154,7.9482,7.8168,7.9318,12803838.0],["2023-07-05",7.9318,8.0714,7.8907,7.9728,13002984.0],["2023-07-06",7.9728,8.0221,7.8579,7.94,10509801.0],["2023-07-07",7.94,8.0796,7.8825,8.0467,13557256.0],["2023-07-10",8.0467,8.1371,8.0057,8.0303,9294000.0],["2023-07-11",8.0303,8.0632,7.8907,7.9154,11354700.0],["2023-07-12",7.9154,8.0057,7.8743,7.9154,9587878.0],["2023-07-13",7.9154,8.0467,7.915355205535889,7.9482,17617967.0],["2023-07-14",7.9482,8.2029,7.8955,8.0799,21359733.0],["2023-07-17",8.0799,8.079936981201172,7.8692,7.957,9460413.0],["2023-07-18",7.957,8.0185,7.8428,7.9131,10690600.0],["2023-07-19",7.9131,7.957,7.8779,7.9306,6548800.0],["2023-07-20",7.9306,8.1238,7.9306,7.9658,11376481.0],["2023-07-21",7.9658,7.9921,7.8516,7.9043,7647553.0],["2023-07-24",7.9043,7.9042863845825195,7.7638,7.7813,6702500.0],["2023-07-25",7.7813,8.0624,7.781330585479736,7.9833,15578308.0],["2023-07-26",7.9833,8.1414,7.9306,7.9921,7919800.0],["2023-07-27",7.9921,8.0448,7.9043,7.9219,7894123.0],["2023-07-28",7.9219,8.2292,7.8516,8.1414,20887016.0],["2023-07-31",8.1414,8.2995,8.0975,8.1238,15550858.0],["2023-08-01",8.1238,8.3258,8.1063,8.2644,15356518.0],["2023-08-02",8.2644,8.2819,8.1063,8.1765,12994300.0],["2023-08-03",8.1765,8.2205,8.036,8.1678,11058759.0],["2023-08-04",8.1678,8.2468,8.0536,8.0624,9445497.0],["2023-08-07",8.0624,8.0887,7.9394,7.9833,7215800.0],["2023-08-08",7.9833,8.0536,7.9043,8.0097,8012400.0],["2023-08-09",8.0097,8.009676933288574,7.8692,7.9219,6721259.0],["2023-08-10",7.9219,8.159,7.9043,8.0975,16608630.0],["2023-08-11",8.0975,8.1151,7.7989,7.834,17382176.0],["2023-08-14",7.834,7.8692,7.7286,7.7901,6109116.0],["2023-08-15",7.7901,7.8428,7.755,7.8165,6876720.0],["2023-08-16",7.8165,7.8779,7.755,7.7989,4822016.0],["2023-08-17",7.7989,7.798895835876465,7.6408,7.755,7738500.0],["2023-08-18",7.755,7.8165,7.702287673950195,7.7023,5811587.0],["2023-08-21",7.7023,7.8604,7.6408,7.6408,8734800.0],["2023-08-22",7.6408,7.7286,7.5618,7.7023,13162923.0],["2023-08-23",7.7023,7.9833,7.702287673950195,7.8779,20138135.0],["2023-08-24",7.8779,7.9043,7.6759,7.7111,10486634.0],["2023-08-25",7.7111,7.7286,7.5705,7.5881,6728890.0],["2023-08-28",7.5881,8.2117,7.588115215301514,8.0799,42862746.0],["2023-08-29",8.0799,8.4312,7.9131,8.3698,39753526.0],["2023-08-30",8.3698,8.4752,8.2819,8.4049,24157791.0],["2023-08-31",8.4049,8.7035,8.3083,8.5981,31096157.0],["2023-09-01",8.5981,9.371,8.598106384277344,9.1163,51812966.0],["2023-09-04",9.1163,9.8101,9.116277694702148,9.573,75466508.0],["2023-09-05",9.573,9.8804,9.3885,9.5905,47623057.0],["2023-09-06",9.5905,9.7398,9.45,9.6257,35520342.0],["2023-09-07",9.6257,9.9945,9.5291,9.7486,47802559.0],["2023-09-08",9.7486,9.74862003326416,9.5115,9.5642,30623138.0],["2023-09-11",9.5642,9.9155,9.5378,9.6959,28030479.0],["2023-09-12",9.6959,9.8013,9.4237,9.4764,18432775.0],["2023-09-13",9.4764,9.7838,9.476361274719238,9.7398,32302597.0],["2023-09-14",9.7398,10.7147,9.6871,10.5917,95013767.0],["2023-09-15",10.5917,10.6093,10.258,10.3634,49598151.0],["2023-09-18",10.3634,10.5039,10.1614,10.3546,30685228.0],["2023-09-19",10.3546,10.5917,10.1263,10.2931,29818939.0],["2023-09-20",10.2931,10.3283,10.056,10.1087,20315734.0],["2023-09-21",10.1087,10.1526,9.9243,10.0209,16292697.0],["2023-09-22",10.0209,10.0999,9.7574,9.9243,20322373.0],["2023-09-25",9.9243,10.1175,9.8452,9.8716,14593944.0],["2023-09-26",9.8716,9.9155,9.7486,9.8628,13962855.0],["2023-09-27",9.8628,9.8979,9.6959,9.7486,12498863.0],["2023-09-28",9.7486,10.0033,9.7398,9.7925,20116012.0],["2023-10-09",9.7925,9.9857,9.6344,9.9418,13259818.0],["2023-10-10",9.9418,10.056,9.7311,9.8101,22337319.0],["2023-10-11",9.8101,9.8364,9.5466,9.6344,15002229.0],["2023-10-12",9.6344,9.7925,9.4939,9.6257,10751495.0],["2023-10-13",9.6257,10.0033,9.4851,9.854,22114899.0],["2023-10-16",9.854,10.1351,9.854010581970215,10.0999,19644524.0],["2023-10-17",10.0999,10.4337,9.8804,10.381,27303717.0],["2023-10-18",10.381,10.5742,10.2756,10.381,18387640.0],["2023-10-19",10.381,10.5039,10.1526,10.3195,17580297.0],["2023-10-20",10.3195,10.3546,10.1175,10.2931,12739976.0],["2023-10-23",10.2931,10.5566,10.1614,10.3634,19818086.0],["2023-10-24",10.3634,10.6269,10.3283,10.4512,27182513.0],["2023-10-25",10.4512,10.785,10.4073,10.5215,25826464.0],["2023-10-26",10.5215,10.5303,10.1087,10.4688,18830300.0],["2023-10-27",10.4688,10.5917,10.1614,10.179,13952492.0],["2023-10-30",10.179,10.5566,10.178963661193848,10.2053,15387426.0],["2023-10-31",10.2053,10.4073,10.0824,10.3458,11396365.0],["2023-11-01",10.3458,10.4512,10.1965,10.3195,8002689.0],["2023-11-02",10.3195,10.3722,10.2404,10.258,5131800.0],["2023-11-03",10.258,10.3722,10.0999,10.1438,12691231.0],["2023-11-06",10.1438,10.2404,9.7925,9.854,25543297.0],["2023-11-07",9.854,10.2668,9.7925,10.2053,18595008.0],["2023-11-08",10.2053,10.2756,9.9682,10.2404,15407100.0],["2023-11-09",10.2404,10.7586,10.240442276000977,10.6181,26672576.0],["2023-11-10",10.6181,10.8464,10.4512,10.7235,24401400.0],["2023-11-13",10.7235,11.0309,10.6357,10.8728,23054900.0],["2023-11-14",10.8728,10.9606,10.5742,10.9255,19806016.0],["2023-11-15",10.9255,11.0748,10.785,10.943,14828918.0],["2023-11-16",10.943,11.2417,10.8377,11.1099,18458950.0],["2023-11-17",11.1099,11.1977,10.8464,10.864,13498400.0],["2023-11-20",10.864,10.9782,10.7498,10.8025,8883800.0],["2023-11-21",10.8025,10.9957,10.6093,10.7235,13395172.0],["2023-11-22",10.7235,10.7674,10.5478,10.6444,10816451.0],["2023-11-23",10.6444,11.0484,10.5478,11.0221,17980463.0],["2023-11-24",11.0221,11.1714,10.9079,11.0397,16370360.0],["2023-11-27",11.0397,11.6544,11.039652824401855,11.3822,43425595.0],["2023-11-28",11.3822,11.3997,11.0748,11.1977,16320779.0],["2023-11-29",11.1977,11.6281,11.0045,11.593,28433169.0],["2023-11-30",11.593,11.6193,11.2592,11.5842,20694067.0],["2023-12-01",11.5842,11.8125,11.4524,11.795,24243706.0],["2023-12-04",11.795,12.3219,11.593,12.2429,22528000.0],["2023-12-05",12.2429,12.2516,11.6369,11.6632,18320253.0],["2023-12-06",11.6632,11.8564,11.5842,11.7247,12425339.0],["2023-12-07",11.7247,11.8476,11.593,11.6544,10006154.0],["2023-12-08",11.6544,11.7071,11.3734,11.4261,12919297.0],["2023-12-11",11.4261,11.9443,11.347,11.9179,18444372.0],["2023-12-12",11.9179,12.1287,11.751,12.0672,12134234.0],["2023-12-13",12.0672,12.2077,11.9355,12.0145,11811334.0],["2023-12-14",12.0145,12.1199,11.8125,12.0584,7504600.0],["2023-12-15",12.0584,12.0848,11.751,11.9179,6769800.0],["2023-12-18",11.9179,12.0672,11.8213,11.9443,6819000.0],["2023-12-19",11.9443,12.0321,11.751,11.8301,8296023.0],["2023-12-20",11.8301,12.0321,11.7071,11.7247,10246238.0],["2023-12-21",11.7247,11.7423,10.7674,11.2241,40069308.0],["2023-12-22",11.2241,11.4963,11.224085807800293,11.2768,22501776.0],["2023-12-25",11.2768,11.2856,10.8903,11.2329,25465962.0],["2023-12-26",11.2329,11.4173,10.9255,10.9782,21311333.0],["2023-12-27",10.9782,11.2768,10.9343,11.1538,16057214.0],["2023-12-28",11.1538,11.2241,10.583,10.662,27136558.0],["2023-12-29",10.662,10.8816,10.5742,10.8289,15400425.0],["2024-01-02",10.8289,11.3734,10.7937,11.3295,20519989.0],["2024-01-03",11.3295,11.7598,11.189,11.5403,25481106.0],["2024-01-04",11.5403,11.6369,11.347,11.4788,19164839.0],["2024-01-05",11.4788,11.7247,11.3119,11.391,17317619.0],["2024-01-08",11.391,11.4788,11.1538,11.3119,16336610.0],["2024-01-09",11.3119,11.672,11.2065,11.5139,15741000.0],["2024-01-10",11.5139,11.6281,11.2768,11.3646,11173871.0],["2024-01-11",11.3646,11.364606857299805,10.943,11.0484,18788814.0],["2024-01-12",11.0484,11.1626,10.8903,11.0397,15957931.0],["2024-01-15",11.0397,11.1802,10.864,10.9606,14819755.0],["2024-01-16",10.9606,11.0484,10.7147,11.0221,11854608.0],["2024-01-17",11.0221,11.189,10.6971,10.7059,12271892.0],["2024-01-18",10.7059,10.705915451049805,10.1877,10.5566,19521974.0],["2024-01-19",10.5566,10.5654,10.2844,10.3634,15670387.0],["2024-01-22",10.3634,10.3722,9.9155,10.0297,22803523.0],["2024-01-23",10.0297,10.2756,9.9067,10.1965,13718994.0],["2024-01-24",10.1965,10.4073,10.0999,10.3634,14202175.0],["2024-01-25",10.3634,10.9167,10.3283,10.8816,18656600.0],["2024-01-26",10.8816,11.2329,10.8728,11.0836,15455825.0],["2024-01-29",11.0836,11.3207,10.9167,11.0133,13851761.0],["2024-01-30",11.0133,11.1011,10.6357,10.6444,14607000.0],["2024-01-31",10.6444,10.9957,10.5215,10.7147,17852202.0],["2024-02-01",10.7147,10.8289,10.3634,10.4512,19336055.0],["2024-02-02",10.4512,10.5742,10.0033,10.2844,13946279.0],["2024-02-05",10.2844,10.3195,9.775,10.1263,16722658.0],["2024-02-06",10.1263,10.381,9.8013,10.1614,18908043.0],["2024-02-07",10.1614,10.6444,10.1175,10.6357,20777341.0],["2024-02-08",10.6357,11.3558,10.635656356811523,11.1802,21326349.0],["2024-02-19",11.1802,11.6632,11.0484,11.4963,21344899.0],["2024-02-20",11.4963,11.9443,11.4349,11.8213,18556346.0],["2024-02-21",11.8213,12.0057,11.6896,11.751,15510763.0],["2024-02-22",11.751,12.602945327758789,11.6983,12.6029,23429130.0],["2024-02-23",12.6029,12.6908,12.1375,12.2077,22043675.0],["2024-02-26",12.2077,12.3746,11.997,12.0848,17764500.0],["2024-02-27",12.0848,12.2077,11.8828,12.1902,14664972.0],["2024-02-28",12.1902,12.1989,11.7686,11.8037,20166223.0],["2024-02-29",11.8037,11.8476,11.5315,11.6808,18751431.0],["2024-03-01",11.6808,12.761,11.680778503417969,12.5239,40669775.0],["2024-03-04",12.5239,13.779806137084961,12.523902893066406,13.7798,64378790.0],["2024-03-05",13.7798,14.3682,13.779806137084961,13.8764,49533404.0],["2024-03-06",13.8764,14.6229,13.7886,14.3858,43756061.0],["2024-03-07",14.3858,14.6844,14.1399,14.2541,32635536.0],["2024-03-08",14.2541,14.4648,14.0345,14.4121,21849708.0],["2024-03-11",14.4121,14.412148475646973,13.4461,13.7622,35987693.0],["2024-03-12",13.7622,13.762240409851074,13.1123,13.4022,49922414.0],["2024-03-13",13.4022,13.5251,13.0772,13.4724,26831230.0],["2024-03-14",13.4724,13.9379,13.2616,13.6568,23965634.0],["2024-03-15",13.6568,13.65684986114502,13.1475,13.4109,25728129.0],["2024-03-18",13.4109,13.4373,13.0069,13.3934,22592007.0],["2024-03-19",13.3934,14.096,13.3055,13.5954,28356379.0],["2024-03-20",13.5954,13.6832,13.3495,13.4461,19045307.0],["2024-03-21",13.4461,13.5778,13.1738,13.3582,16420472.0],["2024-03-22",13.3582,13.8062,13.358242988586426,13.5778,19729787.0],["2024-03-25",13.5778,14.0082,13.2177,13.5515,21665607.0],["2024-03-26",13.5515,13.692,12.7171,12.8576,25870400.0],["2024-03-27",12.8576,13.3055,12.8049,12.8313,17259415.0],["2024-03-28",12.8313,13.0421,12.6469,12.8313,12996178.0],["2024-03-29",12.8313,13.516328811645508,12.7347,13.5163,13660988.0],["2024-04-01",13.5163,13.5515,12.9806,13.4812,19056044.0],["2024-04-02",13.4812,14.4912,13.3582,14.1399,33319026.0],["2024-04-03",14.1399,14.3507,13.9818,14.2892,15297685.0],["2024-04-08",14.2892,14.9303,14.1487,14.5966,25675637.0],["2024-04-09",14.5966,14.596582412719727,14.1048,14.2892,15876000.0],["2024-04-10",14.2892,14.7898,14.2014,14.4824,21134256.0],["2024-04-11",14.4824,14.983,14.3243,14.4912,16668112.0],["2024-04-12",14.4912,14.7283,14.3155,14.6317,13614713.0],["2024-04-15",14.6317,15.4397,14.631711959838867,15.3167,22069547.0],["2024-04-16",15.3167,15.3958,14.6756,14.9479,23121680.0],["2024-04-17",14.9479,15.2641,14.7195,15.0972,12546067.0],["2024-04-18",15.0972,15.3782,14.6756,14.7547,18439763.0],["2024-04-19",14.7547,15.0006,14.3946,14.4473,26902265.0],["2024-04-22",14.4473,14.6317,13.5339,13.7183,40138311.0],["2024-04-23",13.7183,13.718327522277832,12.9455,12.9982,33580766.0],["2024-04-24",12.9982,13.2177,12.8313,12.9103,19435454.0],["2024-04-25",12.9103,13.2616,12.5415,13.2002,31924501.0],["2024-04-26",13.2002,13.4285,12.7171,13.1211,43165277.0],["2024-04-29",13.1211,13.7008,12.884,13.5339,43865187.0],["2024-04-30",13.5339,14.1223,13.3495,13.9555,24761034.0],["2024-05-06",13.9555,14.0696,13.5339,13.9379,20022558.0],["2024-05-07",13.9379,14.3243,13.7798,14.2453,21819400.0],["2024-05-08",14.2453,15.6681,14.245279312133789,15.6681,30449051.0],["2024-05-09",15.6681,15.8086,15.2026,15.2904,39645213.0],["2024-05-10",15.2904,15.5714,15.1499,15.4309,21650801.0],["2024-05-13",15.4309,15.791,15.2465,15.4573,21455072.0],["2024-05-14",15.4573,15.4573,14.7547,14.9479,20825209.0],["2024-05-15",14.9479,15.5978,14.7635,15.4924,20249200.0],["2024-05-16",15.4924,15.5714,14.983,15.0708,20786992.0],["2024-05-17",15.0708,15.1411,14.7371,15.0796,10072068.0],["2024-05-20",15.0796,16.0018,15.0094,15.8964,26072645.0],["2024-05-21",15.8964,16.1335,15.6329,15.7559,11811126.0],["2024-05-22",15.7559,16.1247,15.4924,15.5363,14805200.0],["2024-05-23",15.5363,15.5539,15.185,15.3607,15850844.0],["2024-05-24",15.3607,15.9403,15.2465,15.6329,17410900.0],["2024-05-27",15.6329,17.003,15.63292121887207,16.7834,29466255.0],["2024-05-28",16.7834,17.0118,16.599,16.8361,20661197.0],["2024-05-29",16.8361,17.126,16.4936,16.8449,12787282.0],["2024-05-30",16.8449,16.844911575317383,16.116,16.1862,20163320.0],["2024-05-31",16.1862,16.4585,16.0369,16.1774,13902535.0],["2024-06-03",16.1774,16.4497,16.0457,16.3004,12402500.0],["2024-06-04",16.3004,16.318,15.712,16.2477,20721700.0],["2024-06-05",16.2477,16.4936,16.1072,16.1687,13781001.0],["2024-06-06",16.1687,16.8186,15.9491,16.5112,19020631.0],["2024-06-07",16.5112,16.5814,16.2038,16.5024,11984800.0],["2024-06-11",16.5024,16.5375,16.0369,16.2477,12392695.0],["2024-06-12",16.2477,17.1962,16.1687,17.1611,18188349.0],["2024-06-13",17.1611,17.4509,16.6956,16.9503,15803636.0],["2024-06-14",16.9503,17.1084,16.6429,16.8361,9669357.0],["2024-06-17",16.8361,16.836130142211914,15.6154,15.7207,38884313.0],["2024-06-18",15.7207,15.8788,15.6066,15.6768,16759476.0],["2024-06-19",15.6768,16.0194,15.5627,15.5802,13596794.0],["2024-06-20",15.5802,16.4058,15.5539,16.2389,19846971.0],["2024-06-21",16.2389,16.3443,15.8613,15.9491,11128000.0],["2024-06-24",15.9491,16.0194,15.2114,15.3343,19409595.0],["2024-06-25",15.3343,15.6066,15.1938,15.4134,11452263.0],["2024-06-26",15.4134,15.5012,14.9918,15.2377,12788442.0],["2024-06-27",15.2377,15.4493,14.8236,15.0353,13123479.0],["2024-06-28",15.0353,15.3757,14.9433,15.2009,14029988.0],["2024-07-01",15.2009,16.3971,15.200901985168457,16.1763,20468705.0],["2024-07-02",16.1763,16.4983,15.661,16.0014,15938890.0],["2024-07-03",16.0014,16.0106,15.5046,15.5782,10493201.0],["2024-07-04",15.5782,15.9462,15.3665,15.4401,9540914.0],["2024-07-08",15.4401,15.6702,15.2561,15.4401,10267693.0],["2024-07-09",15.4401,15.440140724182129,14.9157,15.2285,17132611.0],["2024-07-10",15.2285,15.22850513458252,14.4648,14.7776,19629391.0],["2024-07-11",14.7776,14.9893,14.5016,14.8604,14980913.0],["2024-07-12",14.8604,15.0629,14.1611,14.3544,15587446.0],["2024-07-15",14.3544,14.9709,14.1611,14.7224,15712630.0],["2024-07-16",14.7224,14.8328,14.4556,14.7592,10206012.0],["2024-07-17",14.7592,14.7868,14.2255,14.3728,11298259.0],["2024-07-18",14.3728,14.382,13.9863,14.2992,10190425.0],["2024-07-19",14.2992,14.3636,14.0047,14.1979,8607752.0],["2024-07-22",14.1979,14.2715,13.7287,14.1795,10952491.0],["2024-07-23",14.1795,14.2439,13.6182,13.6274,8092269.0],["2024-07-24",13.6274,13.7563,13.471,13.5814,8018383.0],["2024-07-25",13.5814,13.581435203552246,13.1674,13.3146,9830000.0],["2024-07-26",13.3146,13.7839,13.2134,13.5998,9640000.0],["2024-07-29",13.5998,13.8851,13.0477,13.379,10186655.0],["2024-07-30",13.379,13.37900161743164,13.0846,13.1398,6304095.0],["2024-07-31",13.1398,13.8391,13.103,13.8023,12404700.0],["2024-08-01",13.8023,14.3084,13.7287,13.7931,12903000.0],["2024-08-02",13.7931,13.793069839477539,13.425,13.5906,7073362.0],["2024-08-05",13.5906,13.590636253356934,13.0754,13.1582,15404601.0],["2024-08-06",13.1582,13.8115,13.158164978027344,13.6734,12534348.0],["2024-08-07",13.6734,14.0599,13.4618,13.8483,10053219.0],["2024-08-08",13.8483,13.8575,13.4066,13.5446,6168700.0],["2024-08-09",13.5446,13.7655,13.4618,13.6642,6666500.0],["2024-08-12",13.6642,13.9035,13.4158,13.7287,6804575.0],["2024-08-13",13.7287,13.9863,13.655,13.8023,6586120.0],["2024-08-14",13.8023,13.802270889282227,13.5078,13.5906,4298400.0],["2024-08-15",13.5906,14.1979,13.5354,13.8851,10795300.0],["2024-08-16",13.8851,14.2531,13.7655,14.1243,10064730.0],["2024-08-19",14.1243,14.5844,14.0691,14.336,9685300.0],["2024-08-20",14.336,14.335959434509277,13.3606,13.4342,13259294.0],["2024-08-21",13.4342,13.563,12.7993,13.149,17182750.0],["2024-08-22",13.149,13.1674,12.6521,12.7717,14376226.0],["2024-08-23",12.7717,13.0754,12.5601,12.6797,13361419.0],["2024-08-26",12.6797,12.7625,12.3668,12.5969,11000768.0],["2024-08-27",12.5969,12.9465,12.422,12.8821,11417200.0],["2024-08-28",12.8821,13.4342,12.882120132446289,13.0846,17978592.0],["2024-08-29",13.0846,13.1214,12.6245,12.8913,13094869.0],["2024-08-30",12.8913,13.5722,12.6981,13.195,22199969.0],["2024-09-02",13.195,13.6274,13.0109,13.4894,17937700.0],["2024-09-03",13.4894,13.5998,13.149,13.3422,10887200.0],["2024-09-04",13.3422,13.342195510864258,12.8821,12.9373,18560248.0],["2024-09-05",12.9373,13.1674,12.6705,12.7257,9847601.0],["2024-09-06",12.7257,12.8361,12.6061,12.7257,8271300.0],["2024-09-09",12.7257,12.725693702697754,12.192,12.5693,13388068.0],["2024-09-10",12.5693,12.9189,12.5233,12.7717,11240700.0],["2024-09-11",12.7717,12.771700859069824,12.1092,12.284,12758996.0],["2024-09-12",12.284,12.5417,12.2196,12.3484,10602632.0],["2024-09-13",12.3484,12.7257,12.3484,12.4404,10036000.0],["2024-09-18",12.4404,13.0846,12.376,13.0477,11017467.0],["2024-09-19",13.0477,13.2134,12.7073,13.0661,11585272.0],["2024-09-20",13.0661,13.379,12.8913,13.2226,11365510.0],["2024-09-23",13.2226,13.6366,13.149,13.425,10168173.0],["2024-09-24",13.425,14.2623,13.3514,14.2347,21398522.0],["2024-09-25",14.2347,14.5844,13.9863,14.0507,17502785.0],["2024-09-26",14.0507,14.584400177001953,13.9403,14.5844,19917236.0],["2024-09-27",14.5844,14.888,14.3268,14.8144,16155304.0],["2024-09-30",14.8144,15.9094,14.814437866210938,15.6886,32946559.0],["2024-10-08",15.6886,17.2252,15.0813,15.3849,37568603.0],["2024-10-09",15.3849,15.384930610656738,14.0139,14.1519,30889507.0],["2024-10-10",14.1519,15.523,14.1427,15.0721,34492464.0],["2024-10-11",15.0721,15.3297,14.4648,14.7224,20705367.0],["2024-10-14",14.7224,15.8174,14.5568,15.4861,31453893.0],["2024-10-15",15.4861,15.5874,14.9709,14.9801,15759725.0],["2024-10-16",14.9801,15.3021,14.7224,15.0077,10854060.0],["2024-10-17",15.0077,15.4125,14.7868,14.8052,10883747.0],["2024-10-18",14.8052,15.2561,14.658,15.0261,18390092.0],["2024-10-21",15.0261,15.4677,14.8144,15.2561,17480140.0],["2024-10-22",15.2561,15.4125,14.9709,15.3389,10959390.0],["2024-10-23",15.3389,15.5322,14.9525,15.2193,14225264.0],["2024-10-24",15.2193,15.2745,14.9433,14.9617,10342487.0],["2024-10-25",14.9617,15.0445,14.566,14.6672,18211920.0],["2024-10-28",14.6672,14.8604,14.4648,14.658,14846529.0],["2024-10-29",14.658,15.0077,14.1703,14.2163,25226298.0],["2024-10-30",14.2163,14.2807,13.7563,13.8667,21668108.0],["2024-10-31",13.8667,13.8851,13.5078,13.6458,19557831.0],["2024-11-01",13.6458,14.5384,13.645844459533691,14.1611,30536437.0],["2024-11-04",14.1611,14.2255,13.9863,14.0783,15063099.0],["2024-11-05",14.0783,14.1427,13.6734,14.1151,25660602.0],["2024-11-06",14.1151,14.11512279510498,13.7563,13.8023,25199383.0],["2024-11-07",13.8023,14.1059,13.7563,14.0875,25009576.0],["2024-11-08",14.0875,14.3084,13.7563,13.8575,28215278.0],["2024-11-11",13.8575,13.8574800491333,13.3974,13.5906,24313654.0],["2024-11-12",13.5906,13.7563,13.3514,13.4342,18780533.0],["2024-11-13",13.4342,13.6919,13.3146,13.5538,18204480.0],["2024-11-14",13.5538,13.8299,13.4526,13.4986,23669987.0],["2024-11-15",13.4986,13.8207,13.3606,13.5906,23089091.0],["2024-11-18",13.5906,13.9403,13.5446,13.6827,31044410.0],["2024-11-19",13.6827,13.682650566101074,13.2778,13.4894,20545724.0],["2024-11-20",13.4894,13.5354,13.3422,13.4986,15692488.0],["2024-11-21",13.4986,13.5722,13.3974,13.4618,14695700.0],["2024-11-22",13.4618,13.5262,12.9833,12.9925,19134000.0],["2024-11-25",12.9925,13.1674,12.9189,13.0385,9375282.0],["2024-11-26",13.0385,13.0477,12.8361,12.8545,10701700.0],["2024-11-27",12.8545,12.946529388427734,12.5785,12.9465,12701599.0],["2024-11-28",12.9465,12.946529388427734,12.6981,12.7165,9944461.0],["2024-11-29",12.7165,13.0477,12.6429,12.9465,14410074.0],["2024-12-02",12.9465,13.0846,12.7533,13.0661,10537976.0],["2024-12-03",13.0661,13.1306,12.9097,13.0661,16855943.0],["2024-12-04",13.0661,13.4526,12.9557,13.3882,26305801.0],["2024-12-05",13.3882,13.4802,13.287,13.3698,12785207.0],["2024-12-06",13.3698,13.7103,13.333,13.6827,26045627.0],["2024-12-09",13.6827,13.7103,13.4434,13.4894,16461750.0],["2024-12-10",13.4894,13.7379,13.333,13.3422,18853926.0],["2024-12-11",13.3422,13.517,13.287,13.4802,12114757.0],["2024-12-12",13.4802,13.5722,13.2042,13.287,19406356.0],["2024-12-13",13.287,13.286986351013184,12.8361,12.9005,33918044.0],["2024-12-16",12.9005,13.195,12.8545,13.0017,18095750.0],["2024-12-17",13.0017,13.0938,12.7717,12.8453,11774577.0],["2024-12-18",12.8453,12.9649,12.6981,12.7349,18762972.0],["2024-12-19",12.7349,12.734894752502441,12.2656,12.4404,21244932.0],["2024-12-20",12.4404,12.440446853637695,12.2196,12.2656,20371551.0],["2024-12-23",12.2656,12.3208,12.008,12.0356,21304327.0],["2024-12-24",12.0356,12.155200004577637,11.9896,12.1552,12073249.0],["2024-12-25",12.1552,12.376,12.1,12.2196,17699101.0],["2024-12-26",12.2196,12.3024,12.0816,12.0908,13529402.0],["2024-12-27",12.0908,12.1828,11.8792,12.1736,21204427.0],["2024-12-30",12.1736,12.6153,12.1,12.5877,30153810.0],["2024-12-31",12.5877,12.7165,12.4128,12.5785,26532957.0],["2025-01-02",12.5785,12.6705,12.2472,12.3116,23640193.0],["2025-01-03",12.3116,12.5417,12.284,12.33,18676002.0],["2025-01-06",12.33,12.4865,12.1,12.2932,11887367.0],["2025-01-07",12.2932,12.33,12.0356,12.1276,13027495.0],["2025-01-08",12.1276,12.1644,11.9252,12.0908,11311661.0],["2025-01-09",12.0908,12.090789794921875,11.7135,11.7871,16130428.0],["2025-01-10",11.7871,11.8792,11.5479,11.5479,12774000.0],["2025-01-13",11.5479,11.6951,11.4375,11.5755,11995234.0],["2025-01-14",11.5755,11.8239,11.5019,11.7871,12630659.0],["2025-01-15",11.7871,11.8239,11.6675,11.7687,8645582.0],["2025-01-16",11.7687,12.9465,11.768735885620117,12.6337,60343255.0],["2025-01-17",12.6337,12.7349,12.5049,12.5233,20342507.0],["2025-01-20",12.5233,12.5785,12.2472,12.3116,15354610.0],["2025-01-21",12.3116,12.3484,12.0356,12.1368,13224554.0],["2025-01-22",12.1368,12.1644,11.6215,11.6583,23866225.0],["2025-01-23",11.6583,12.0264,11.658318519592285,11.7779,19793185.0],["2025-01-24",11.7779,12.0356,11.6859,11.9344,12412395.0],["2025-01-27",11.9344,12.1,11.8884,12.0172,12313200.0],["2025-02-05",12.0172,12.0724,11.6123,11.6307,16811875.0],["2025-02-06",11.6307,11.7135,11.5111,11.7043,10350685.0],["2025-02-07",11.7043,11.87,11.5939,11.8147,13986701.0],["2025-02-10",11.8147,11.8976,11.6399,11.8516,15405840.0],["2025-02-11",11.8516,11.9896,11.6951,11.7319,10993200.0],["2025-02-12",11.7319,11.7687,11.5479,11.5939,15541500.0],["2025-02-13",11.5939,11.8884,11.5663,11.6583,17701211.0],["2025-02-14",11.6583,11.8147,11.6031,11.7227,10387801.0],["2025-02-17",11.7227,11.722728729248047,11.3455,11.4191,22747146.0],["2025-02-18",11.4191,11.4927,11.2258,11.2995,16511667.0],["2025-02-19",11.2995,11.299458503723145,11.0602,11.0694,20641917.0],["2025-02-20",11.0694,11.097,10.9498,10.9866,15560121.0],["2025-02-21",10.9866,11.0602,10.8762,10.913,17712933.0],["2025-02-24",10.913,10.9406,10.7198,10.9038,22339674.0],["2025-02-25",10.9038,11.005,10.7198,10.7842,20411702.0],["2025-02-26",10.7842,10.9038,10.7198,10.821,17081697.0],["2025-02-27",10.821,10.8394,10.6738,10.7198,17819460.0],["2025-02-28",10.7198,10.7934,10.5909,10.6093,15499866.0],["2025-03-03",10.6093,10.775,10.5817,10.6093,18349932.0],["2025-03-04",10.6093,10.609345436096191,10.3977,10.4161,18846184.0],["2025-03-05",10.4161,10.41611385345459,10.2321,10.3057,18468655.0],["2025-03-06",10.3057,10.4069,10.2413,10.3885,15300590.0],["2025-03-07",10.3885,10.6646,10.3609,10.5817,22784038.0],["2025-03-10",10.5817,10.8394,10.5357,10.7382,24127978.0],["2025-03-11",10.7382,10.8026,10.6185,10.7658,13840922.0],["2025-03-12",10.7658,10.8026,10.637,10.7106,11855021.0],["2025-03-13",10.7106,11.6491,10.710562705993652,11.4559,59517826.0],["2025-03-14",11.4559,11.455883979797363,11.1522,11.3271,30667490.0],["2025-03-17",11.3271,11.4191,11.2074,11.4007,20750712.0],["2025-03-18",11.4007,11.4835,11.2074,11.3363,15102796.0],["2025-03-19",11.3363,11.3547,11.2166,11.2995,10932938.0],["2025-03-20",11.2995,11.6123,11.2811,11.4927,28127191.0],["2025-03-21",11.4927,11.5755,11.2995,11.3915,14439648.0],["2025-03-24",11.3915,11.5387,11.2719,11.3915,11577207.0],["2025-03-25",11.3915,11.5939,11.3271,11.5479,23004229.0],["2025-03-26",11.5479,11.6675,11.3731,11.5755,21393860.0],["2025-03-27",11.5755,11.6031,11.2258,11.2719,21983767.0],["2025-03-28",11.2719,11.3179,11.005,11.051,17995618.0],["2025-03-31",11.051,11.1798,10.8854,10.9406,13148148.0],["2025-04-01",10.9406,11.2074,10.940600395202637,11.1706,12949348.0],["2025-04-02",11.1706,11.2719,11.0418,11.1614,11129392.0],["2025-04-03",11.1614,11.161437034606934,11.0234,11.1338,8377738.0],["2025-04-07",11.1338,11.133831977844238,10.0204,10.0204,29066707.0],["2025-04-08",10.0204,10.6093,10.020448684692383,10.4897,22188512.0],["2025-04-09",10.4897,10.489725112915039,10.0757,10.3425,20922320.0],["2025-04-10",10.3425,10.5265,10.3425,10.4437,15490200.0],["2025-04-11",10.4437,10.4805,10.3517,10.4345,13941401.0],["2025-04-14",10.4345,10.9498,10.434516906738281,10.8854,20124921.0],["2025-04-15",10.8854,10.9314,10.6646,10.821,14853184.0],["2025-04-16",10.821,10.9314,10.7382,10.8394,11523427.0],["2025-04-17",10.8394,10.839383125305176,10.6738,10.7474,9702059.0],["2025-04-18",10.7474,10.7566,10.6001,10.7014,7976527.0],["2025-04-21",10.7014,10.7934,10.6738,10.7382,8215102.0],["2025-04-22",10.7382,10.8762,10.7106,10.729,8665804.0],["2025-04-23",10.729,10.8026,10.5633,10.5817,13050703.0],["2025-04-24",10.5817,10.8486,10.5357,10.7014,15779982.0],["2025-04-25",10.7014,10.7106,10.4437,10.5541,11250273.0],["2025-04-28",10.5541,10.554137229919434,10.2229,10.2689,21209172.0],["2025-04-29",10.2689,10.3333,10.1769,10.2413,12106702.0],["2025-04-30",10.2413,10.2873,10.1769,10.1861,11240300.0],["2025-05-06",10.1861,10.342501640319824,10.186075210571289,10.3425,14690193.0],["2025-05-07",10.3425,10.4437,10.3241,10.3793,12990900.0],["2025-05-08",10.3793,10.4345,10.3057,10.3609,9596255.0],["2025-05-09",10.3609,10.4253,10.3149,10.3517,11822343.0],["2025-05-12",10.3517,10.4805,10.3057,10.4621,14841889.0],["2025-05-13",10.4621,10.5817,10.3977,10.4345,17135410.0],["2025-05-14",10.4345,10.8302,10.3885,10.8026,27467468.0],["2025-05-15",10.8026,11.1614,10.7658,10.9038,28435125.0],["2025-05-16",10.9038,11.0142,10.7474,10.7934,12426587.0],["2025-05-19",10.7934,11.0418,10.6922,10.8118,15968100.0],["2025-05-20",10.8118,10.8394,10.6922,10.7198,8673800.0],["2025-05-21",10.7198,11.5019,10.719762802124023,11.3455,56372132.0],["2025-05-22",11.3455,11.4007,11.143,11.2074,21021961.0],["2025-05-23",11.2074,11.5847,11.207444190979004,11.3547,25746038.0],["2025-05-26",11.3547,11.354668617248535,11.051,11.1338,20381008.0],["2025-05-27",11.1338,11.1522,10.8854,10.9682,13430000.0],["2025-05-28",10.9682,11.4007,10.9498,11.3915,24066384.0],["2025-05-29",11.3915,11.4651,11.2627,11.3271,16013415.0],["2025-05-30",11.3271,11.32706356048584,11.1338,11.1798,11324800.0],["2025-06-03",11.1798,11.179839134216309,11.005,11.0234,15606054.0],["2025-06-04",11.0234,11.216645240783691,10.9958,11.2166,15455975.0],["2025-06-05",11.2166,11.2903,10.9866,11.005,19062400.0],["2025-06-06",11.005,11.2811,11.005010604858398,11.097,18148601.0],["2025-06-09",11.097,11.3547,10.9958,11.2166,17716800.0],["2025-06-10",11.2166,11.2258,11.0418,11.1246,11444418.0],["2025-06-11",11.1246,11.3087,11.0878,11.1798,12081384.0],["2025-06-12",11.1798,11.2074,11.0234,11.051,14899100.0],["2025-06-13",11.051,11.1338,10.9958,10.9958,14531178.0],["2025-06-16",10.9958,11.1062,10.9774,11.0418,10477801.0],["2025-06-17",11.0418,11.143,10.913,11.0786,12929998.0],["2025-06-18",11.0786,11.1154,10.9498,11.005,8492600.0],["2025-06-19",11.005,11.005010604858398,10.6554,10.6646,20734101.0],["2025-06-20",10.6646,10.867,10.664554595947266,10.7198,12604101.0],["2025-06-23",10.7198,11.097,10.719762802124023,11.005,18633428.0],["2025-06-24",11.005,11.0234,10.7934,10.9958,12982156.0],["2025-06-25",10.9958,11.0142,10.8118,10.9314,19092940.0],["2025-06-26",10.9314,11.0142,10.8578,10.8854,13481300.0],["2025-06-27",10.8854,11.1154,10.885391235351562,10.9866,20550097.0],["2025-06-30",10.9866,11.3455,10.9222,11.2443,26458520.0],["2025-07-01",11.2443,11.244250297546387,11.0694,11.143,11216100.0],["2025-07-02",11.143,11.5571,11.0786,11.5387,33787604.0],["2025-07-03",11.5387,11.6859,11.3455,11.4375,23043950.0],["2025-07-04",11.4375,11.5295,11.2811,11.4007,23505797.0],["2025-07-07",11.4007,11.7411,11.400675773620605,11.5479,22410704.0],["2025-07-08",11.5479,11.547900199890137,11.3271,11.4559,20166659.0],["2025-07-09",11.4559,11.5847,11.3179,11.3823,15020782.0],["2025-07-10",11.3823,11.916,11.3639,11.7503,34077042.0],["2025-07-11",11.7503,11.7963,11.6307,11.7411,17179987.0],["2025-07-14",11.7411,11.916,11.5939,11.6675,22510600.0],["2025-07-15",11.6675,11.7411,11.3731,11.4099,24576634.0],["2025-07-16",11.4099,11.4835,11.2535,11.3271,14210253.0],["2025-07-17",11.3271,11.5111,11.2258,11.4927,19304811.0],["2025-07-18",11.4927,11.7319,11.4835,11.6767,19941250.0],["2025-07-21",11.6767,12.0632,11.6675,11.9804,31560219.0],["2025-07-22",11.9804,13.1766,11.9528,13.1766,79434532.0],["2025-07-23",13.1766,14.2531,13.176567077636719,13.7011,108624689.0],["2025-07-24",13.7011,14.3176,13.287,14.1795,68938164.0],["2025-07-25",14.1795,14.52,13.7471,13.8759,48168214.0],["2025-07-28",13.8759,13.8759,13.1766,13.471,45941392.0],["2025-07-29",13.471,13.7471,13.3238,13.6827,29948911.0],["2025-07-30",13.6827,13.8483,13.195,13.2594,40108630.0],["2025-07-31",13.2594,13.259381294250488,12.4777,12.6816,38259615.0],["2025-08-01",12.6816,13.2157,12.6816,12.8952,22419124.0],["2025-08-04",12.8952,13.0021,12.769,12.9729,13503137.0],["2025-08-05",12.9729,13.206,12.8952,13.206,21925972.0],["2025-08-06",13.206,14.2256,13.1963,14.0799,52142505.0],["2025-08-07",14.0799,14.0993,13.6915,13.944,28822314.0],["2025-08-08",13.944,13.9634,13.6915,13.7692,21255360.0],["2025-08-11",13.7692,13.9537,13.6624,13.6915,16193856.0],["2025-08-12",13.6915,14.1187,13.691489219665527,14.0799,29437997.0],["2025-08-13",14.0799,14.079899787902832,13.7497,13.7692,20801981.0],["2025-08-14",13.7692,13.8371,13.4293,13.4779,21657153.0],["2025-08-15",13.4779,13.6915,13.4293,13.6915,13186647.0],["2025-08-18",13.6915,13.8469,13.2739,13.3322,24681675.0],["2025-08-19",13.3322,13.3516,13.0409,13.1477,19672239.0],["2025-08-20",13.1477,13.206,13.0312,13.1671,10939131.0],["2025-08-21",13.1671,13.575,13.138,13.5361,26994748.0],["2025-08-22",13.5361,13.7692,13.206,13.6235,27580204.0],["2025-08-25",13.6235,13.8371,13.4779,13.6818,28657474.0],["2025-08-26",13.6818,13.8371,13.4779,13.507,23124461.0],["2025-08-27",13.507,13.506993293762207,12.8176,12.8564,31867989.0],["2025-08-28",12.8564,12.9632,12.701,12.9535,17700665.0],["2025-08-29",12.9535,13.1671,12.7399,12.8564,24478614.0],["2025-09-01",12.8564,13.0603,12.6816,12.9147,23647630.0],["2025-09-02",12.9147,12.9244,12.468,12.5845,22638100.0],["2025-09-03",12.5845,12.701,12.1281,12.2058,17383552.0],["2025-09-04",12.2058,12.4097,11.9631,12.3709,26076087.0],["2025-09-05",12.3709,12.5845,12.1476,12.4486,25507488.0],["2025-09-08",12.4486,12.4971,12.2641,12.4777,16470422.0],["2025-09-09",12.4777,12.701,12.3515,12.5068,17472300.0],["2025-09-10",12.5068,12.506834983825684,12.3029,12.3126,12044000.0],["2025-09-11",12.3126,12.4971,12.1864,12.3515,17234704.0],["2025-09-12",12.3515,12.9438,12.2544,12.7787,36913016.0],["2025-09-15",12.7787,12.7981,12.3903,12.7302,28551450.0],["2025-09-16",12.7302,13.1963,12.730171203613281,12.9826,39209994.0],["2025-09-17",12.9826,13.8663,12.8079,13.7012,68241496.0],["2025-09-18",13.7012,13.70119857788086,13.0312,13.1574,39761519.0],["2025-09-19",13.1574,13.9731,13.157423973083496,13.8857,52616276.0],["2025-09-22",13.8857,14.1187,13.5555,13.6915,31518400.0],["2025-09-23",13.6915,14.4586,13.3419,14.2353,57261398.0],["2025-09-24",14.2353,14.2741,13.8954,14.2256,31465460.0],["2025-09-25",14.2256,14.225553512573242,13.8371,13.9537,26099117.0],["2025-09-26",13.9537,13.9828,13.5944,13.7886,19647307.0],["2025-09-29",13.7886,13.788591384887695,13.2837,13.575,26848116.0],["2025-09-30",13.575,13.57496452331543,13.3031,13.3613,21954510.0],["2025-10-09",13.3613,14.0119,13.2254,13.9731,30573115.0],["2025-10-10",13.9731,14.8664,13.7109,14.478,52035438.0],["2025-10-13",14.478,14.7111,14.0022,14.4877,46023573.0],["2025-10-14",14.4877,15.6433,14.2741,15.0412,82352987.0],["2025-10-15",15.0412,15.2646,14.7111,14.983,44978289.0],["2025-10-16",14.983,15.517,14.7208,15.1577,51937211.0],["2025-10-17",15.1577,15.2548,14.614,14.7305,45828477.0],["2025-10-20",14.7305,15.8277,14.5654,15.8083,68502040.0],["2025-10-21",15.8083,15.808329582214355,15.1577,15.3422,46411368.0],["2025-10-22",15.3422,15.3714,14.7499,14.9441,30793033.0],["2025-10-23",14.9441,15.5267,14.9441,14.9635,40007642.0],["2025-10-24",14.9635,15.0024,14.4198,14.983,46069903.0],["2025-10-27",14.983,14.982954978942871,14.41,14.6819,33916128.0],["2025-10-28",14.6819,14.7014,14.245,14.3518,29884756.0],["2025-10-29",14.3518,14.6819,14.1187,14.5169,30638279.0],["2025-10-30",14.5169,14.8373,14.516861915588379,14.5654,33799638.0],["2025-10-31",14.5654,14.7499,14.4489,14.6043,23354988.0],["2025-11-03",14.6043,15.7598,14.604254722595215,15.284,52330317.0],["2025-11-04",15.284,15.7306,14.9344,15.0801,41591985.0],["2025-11-05",15.0801,16.022,14.8859,15.585,45576897.0],["2025-11-06",15.585,15.954,15.4588,15.7792,37807158.0],["2025-11-07",15.7792,16.2647,15.7306,16.0802,34816032.0],["2025-11-10",16.0802,16.4589,15.653,16.0802,32652004.0],["2025-11-11",16.0802,16.080215454101562,15.3714,15.6433,29730095.0],["2025-11-12",15.6433,16.0122,15.517,15.5462,19282901.0],["2025-11-13",15.5462,15.983112335205078,15.2937,15.9831,25687076.0],["2025-11-14",15.9831,15.983112335205078,15.3617,15.4296,22106847.0],["2025-11-17",15.4296,15.8472,15.3811,15.585,20517824.0],["2025-11-18",15.585,15.584991455078125,14.6722,14.7693,30758875.0],["2025-11-19",14.7693,14.983,14.6528,14.9344,14548871.0],["2025-11-20",14.9344,15.0703,14.4683,14.5169,17904673.0],["2025-11-21",14.5169,14.516861915588379,13.7303,13.7789,29591644.0],["2025-11-24",13.7789,13.9537,13.3031,13.4002,29100424.0],["2025-11-25",13.4002,13.6526,13.3128,13.5653,21218566.0],["2025-11-26",13.5653,13.565255165100098,13.3031,13.4002,15982712.0],["2025-11-27",13.4002,13.7012,13.3128,13.6235,17768239.0],["2025-11-28",13.6235,13.8469,13.507,13.7886,15556425.0],["2025-12-01",13.7886,14.3324,13.788591384887695,14.1964,22283610.0],["2025-12-02",14.1964,14.2741,13.7886,14.177,18268600.0],["2025-12-03",14.177,14.2741,14.0216,14.0508,13279003.0],["2025-12-04",14.0508,14.3324,13.9342,14.1964,11382700.0],["2025-12-05",14.1964,14.196422576904297,13.9051,13.9634,17002128.0],["2025-12-08",13.9634,13.96337604522705,13.4487,13.7109,20909433.0],["2025-12-09",13.7109,13.9925,13.5847,13.8954,19352913.0],["2025-12-10",13.8954,14.1576,13.8371,14.0216,14636700.0],["2025-12-11",14.0216,14.3518,14.021637916564941,14.0799,18577900.0],["2025-12-12",14.0799,14.3227,13.808,13.8857,25851813.0],["2025-12-15",13.8857,14.177,13.6915,14.0313,15179405.0],["2025-12-16",14.0313,14.03134822845459,13.6429,13.7498,15738396.0],["2025-12-17",13.7498,13.7595,13.3128,13.4584,19761200.0],["2025-12-18",13.4584,13.7303,13.458441734313965,13.6818,12928900.0],["2025-12-19",13.6818,13.7206,13.4487,13.5555,11848856.0],["2025-12-22",13.5555,13.575,13.2642,13.4584,19723881.0],["2025-12-23",13.4584,13.5555,13.2254,13.2642,13101497.0],["2025-12-24",13.2642,13.264236450195312,12.7205,13.0118,26968442.0],["2025-12-25",13.0118,13.01176929473877,12.8176,12.8855,16056030.0],["2025-12-26",12.8855,13.0506,12.8079,12.9632,17872399.0],["2025-12-29",12.9632,13.2545,12.8952,13.1671,23463766.0],["2025-12-30",13.1671,13.2448,12.9438,13.0409,12363367.0],["2025-12-31",13.0409,13.040900230407715,12.7302,12.769,13909300.0],["2026-01-05",12.769,13.0797,12.769011497497559,13.0312,20665899.0],["2026-01-06",13.0312,13.3031,12.9729,13.1963,22390056.0],["2026-01-07",13.1963,14.1285,13.196264266967773,14.0799,52455216.0],["2026-01-08",14.0799,14.4683,13.9342,14.0896,33932539.0],["2026-01-09",14.0896,14.2547,13.9051,14.0799,20356165.0],["2026-01-12",14.0799,14.3421,14.0119,14.0799,18859881.0],["2026-01-13",14.0799,14.177,13.9342,14.0216,15610739.0],["2026-01-14",14.0216,14.0799,13.6526,13.7983,18955125.0],["2026-01-15",13.7983,13.9342,13.6915,13.8469,11431088.0],["2026-01-16",13.8469,13.9148,13.5458,13.6915,14208023.0],["2026-01-19",13.6915,13.8371,13.3808,13.7595,17582002.0],["2026-01-20",13.7595,14.109,13.6138,14.0896,22812924.0],["2026-01-21",14.0896,14.2547,13.6624,14.1479,25139928.0],["2026-01-22",14.1479,14.6043,14.0022,14.478,26417178.0],["2026-01-23",14.478,14.478020668029785,14.1576,14.2353,18064300.0],["2026-01-26",14.2353,14.7111,14.1479,14.5654,27318962.0],["2026-01-27",14.5654,14.565413475036621,13.9828,14.0993,19271326.0],["2026-01-28",14.0993,15.4199,14.0896,15.1966,54185403.0],["2026-01-29",15.1966,15.5364,14.7693,14.9635,41711160.0],["2026-01-30",14.9635,15.5073,14.5848,14.8179,31182478.0],["2026-02-02",14.8179,14.817880630493164,13.8857,13.8954,35334923.0],["2026-02-03",13.8954,14.2838,13.7983,14.0022,16883535.0],["2026-02-04",14.0022,15.4005,14.002217292785645,15.4005,48154381.0],["2026-02-05",15.4005,15.4879,15.0315,15.2548,47861475.0],["2026-02-06",15.2548,15.4102,14.8567,15.216,32641693.0],["2026-02-09",15.216,15.3131,15.0315,15.0801,21248625.0],["2026-02-10",15.0801,15.4393,14.8664,15.3228,23433614.0],["2026-02-11",15.3228,15.7598,14.9635,15.6141,30157272.0],["2026-02-12",15.6141,16.1482,15.4005,15.7209,28506941.0],["2026-02-13",15.7209,16.4589,15.6238,15.818,36887982.0],["2026-02-24",15.818,16.0996,15.5364,16.0025,24802965.0],["2026-02-25",16.0025,16.4589,15.8277,16.0608,23120159.0],["2026-02-26",16.0608,16.4395,15.954,15.9831,17983203.0],["2026-02-27",15.9831,16.7405,15.8666,16.4589,25879669.0],["2026-03-02",16.4589,17.0998,16.1482,16.488,51345686.0],["2026-03-03",16.488,17.3231,15.9249,16.5075,63691806.0],["2026-03-04",16.5075,17.0221,15.7792,16.7891,44738781.0],["2026-03-05",16.7891,16.7891,16.1385,16.6434,28136323.0],["2026-03-06",16.6434,16.64341163635254,16.2065,16.4492,21146723.0],["2026-03-09",16.4492,18.0126,16.449207305908203,17.1095,57728554.0],["2026-03-10",17.1095,17.109506607055664,16.4686,16.5851,35241587.0],["2026-03-11",16.5851,16.8959,16.3812,16.7017,28483805.0],["2026-03-12",16.7017,18.2456,16.5172,18.1,53400447.0],["2026-03-13",18.1,18.3233,17.5465,17.6241,33041065.0],["2026-03-16",17.6241,17.8184,16.8279,16.925,24385192.0],["2026-03-17",16.925,17.3134,16.4978,16.5075,23330164.0],["2026-03-18",16.5075,17.2552,16.3036,16.7114,22929676.0],["2026-03-19",16.7114,17.4688,16.711383819580078,17.1872,30938846.0],["2026-03-20",17.1872,17.731,16.6823,17.3717,22905932.0],["2026-03-23",17.3717,18.5758,16.9736,17.3328,43069015.0],["2026-03-24",17.3328,17.332841873168945,16.7017,16.993,25390257.0],["2026-03-25",16.993,16.992982864379883,15.9734,16.3036,38696846.0],["2026-03-26",16.3036,16.6046,16.0802,16.1967,24032312.0],["2026-03-27",16.1967,16.4978,15.9346,16.2356,20768058.0],["2026-03-30",16.2356,16.5463,15.8957,16.1967,21182659.0],["2026-03-31",16.1967,16.2162,15.4685,15.954,26946628.0],["2026-04-01",15.954,16.2744,15.3908,15.9443,24157977.0],["2026-04-02",15.9443,16.4298,15.8277,16.0899,13210343.0],["2026-04-03",16.0899,16.2453,15.7986,15.9054,13422303.0],["2026-04-07",15.9054,16.4104,15.7015,16.3424,13187800.0],["2026-04-08",16.3424,16.34239387512207,15.0995,15.6627,35606377.0],["2026-04-09",15.6627,15.9734,15.5559,15.6821,18521779.0],["2026-04-10",15.6821,16.2356,15.517,16.0608,19469483.0],["2026-04-13",16.0608,16.3909,15.8277,15.9346,12902700.0],["2026-04-14",15.9346,16.0025,15.7112,15.954,9449636.0],["2026-04-15",15.954,16.4686,15.6044,16.323,18346258.0],["2026-04-16",16.323,16.7891,16.1773,16.5366,21843093.0],["2026-04-17",16.5366,16.5949,16.1676,16.4395,12326938.0],["2026-04-20",16.4395,16.8182,16.2259,16.4201,10849097.0],["2026-04-21",16.4201,17.2843,16.3521,16.9056,17365152.0],["2026-04-22",16.9056,17.2357,16.7988,17.0707,12895783.0],["2026-04-23",17.0707,17.7504,17.0124,17.4299,20670908.0],["2026-04-24",17.4299,17.6436,17.1969,17.4202,14542000.0],["2026-04-27",17.4202,17.7601,17.1289,17.4299,12677890.0],["2026-04-28",17.4299,18.7603,16.3909,18.5369,35272121.0],["2026-04-29",18.5369,19.372,18.3524,18.7603,29411845.0],["2026-04-30",18.7603,19.0516,18.2553,18.77,23769312.0],["2026-05-06",18.77,18.8088,18.2068,18.7603,23071615.0],["2026-05-07",18.7603,18.760251998901367,17.362,17.6339,35002583.0],["2026-05-08",17.6339,17.8378,17.0998,17.294,18349702.0],["2026-05-11",17.294,17.9057,17.29400062561035,17.4105,25834463.0],["2026-05-12",17.4105,17.663,17.2649,17.362,12363500.0],["2026-05-13",17.362,17.5562,16.556,16.7794,23054990.0],["2026-05-14",16.7794,17.0707,16.507469177246094,16.5075,11175128.0],["2026-05-15",16.5075,17.4591,16.3812,17.2066,26594405.0],["2026-05-18",17.2066,17.96401023864746,16.9541,17.964,29859748.0],["2026-05-19",17.964,18.0514,17.1872,17.2163,20608005.0],["2026-05-20",17.2163,17.7018,17.1095,17.2163,20971475.0],["2026-05-21",17.2163,17.2746,16.6143,16.6725,21247990.0],["2026-05-22",16.6725,16.8279,16.0608,16.3133,22948790.0],["2026-05-25",16.3133,17.5173,16.313262939453125,16.8085,28125820.0],["2026-05-26",16.8085,16.9541,16.1482,16.4201,15991577.0],["2026-05-27",16.4201,17.1678,16.1579,16.7891,22539553.0],["2026-05-28",16.7891,17.6047,16.624,17.2163,23990200.0],["2026-05-29",17.2163,17.964,17.1678,17.8281,26324800.0],["2026-06-01",17.8281,19.6148,17.6727,19.6148,37680796.0],["2026-06-02",19.6148,21.5762,19.614757537841797,20.0517,75685570.0],["2026-06-03",20.0517,22.0617,19.1098,21.2461,70579510.0],["2026-06-04",21.2461,23.2076,20.1003,22.0326,68721226.0],["2026-06-05",22.0326,22.032615661621094,20.7314,21.3626,47882068.0],["2026-06-08",21.3626,22.3239,20.3722,21.0519,44086679.0],["2026-06-09",21.0519,21.2752,20.2265,20.6829,37230509.0],["2026-06-10",20.6829,20.7314,19.5565,19.7604,37126113.0],["2026-06-11",19.7604,20.5469,19.5079,19.9449,26864985.0],["2026-06-12",19.9449,20.78,19.3817,20.2071,34419723.0],["2026-06-15",20.2071,20.207082748413086,18.4495,19.071,40801202.0],["2026-06-16",19.071,19.4303,18.3136,19.0224,28628665.0],["2026-06-17",19.0224,19.0321,18.3621,18.5466,18025834.0],["2026-06-18",18.5466,18.6826,18.1097,18.3913,16374918.0],["2026-06-22",18.3913,18.7991,17.964,18.5466,22060505.0],["2026-06-23",18.5466,19.3526,18.333,18.3913,25882166.0],["2026-06-24",18.3913,18.6631,17.8184,18.2844,15023495.0],["2026-06-25",18.2844,18.7214,17.7989,17.8669,22178602.0],["2026-06-26",17.8669,18.1582,16.8959,16.9736,22685300.0],["2026-06-29",16.9736,18.1,16.5366,17.8669,27981771.0],["2026-06-30",17.8669,17.964,16.7405,16.8862,22421600.0],["2026-07-01",16.8862,17.6241,16.556,17.3426,18047939.0],["2026-07-02",17.3426,17.7698,16.857,16.9639,21537200.0],["2026-07-03",16.9639,17.4785,16.963850021362305,17.2454,15071796.0],["2026-07-06",17.2454,17.9737,16.8765,17.9155,26531284.0],["2026-07-07",17.9155,18.1388,16.9736,17.1872,20767637.0],["2026-07-08",17.1872,18.9059,17.0998,18.3136,36033813.0],["2026-07-09",18.3136,18.313579559326172,17.2163,17.2552,29020700.0],["2026-07-10",17.2552,17.255159378051758,16.1773,16.5851,24102500.0],["2026-07-13",16.5851,16.8668,15.8277,16.2162,18226893.0],["2026-07-14",16.2162,17.1775,16.216161727905273,16.8473,22272142.0],["2026-07-15",16.8473,17.7892,16.488,17.6047,24278355.0],["2026-07-16",17.6047,18.1,17.362,17.6436,20602833.0],["2026-07-17",17.6436,18.0417,16.9541,17.0221,16135809.0],["2026-07-20",17.0221,18.721412658691406,17.022113800048828,18.7214,24016538.0],["2026-07-21",18.7214,18.7603,17.7018,18.333,27530343.0],["2026-07-22",18.333,18.33300018310547,17.34,17.82,35746050.0],["2026-07-23",17.82,17.92,17.16,17.6,28421244.0],["2026-07-24",17.6,17.88,16.459999084472656,16.46,28062002.0],["2026-07-27",16.46,16.53,15.59,16.47,17279675.0],["2026-07-28",16.47,16.52,15.58,16.49,22515500.0],["2026-07-29",16.49,16.7,16.02,16.37,20302768.0],["2026-07-30",16.37,16.74,15.94,16.06,19293269.0],["2026-07-31",16.06,16.52,15.74,16.45,19727837.0],["2026-08-03",16.45,16.63,15.97,15.97,17080352.0],["2026-08-04",15.97,16.33,15.61,16.17,21426674.0],["2026-08-05",16.17,16.37,15.88,16.24,16979408.0],["2026-08-06",16.24,17.86,16.239999771118164,17.78,59501835.0],["2026-08-07",17.78,17.780000686645508,17.0,17.28,37113069.0],["2026-08-10",17.28,18.05,17.0,18.0,31533903.0],["2026-08-11",18.0,18.6,17.39,17.47,30102144.0],["2026-08-12",17.47,17.68,17.31,17.46,13206098.0],["2026-08-13",17.46,17.51,17.03,17.16,14392717.0],["2026-08-14",17.16,17.43,16.88,17.16,17891974.0],["2026-08-17",17.16,17.3,16.96,17.12,14574182.0],["2026-08-18",17.12,17.59,17.02,17.39,16879008.0],["2026-08-19",17.39,17.78,17.07,17.2,23881901.0],["2026-08-20",17.2,17.69,16.92,17.15,19094696.0],["2026-08-21",17.15,17.58,16.81,16.84,26798951.0],["2026-08-24",16.84,17.6,16.65,17.28,26275090.0],["2026-08-25",17.28,18.11,17.24,17.7,29544068.0],["2026-08-26",17.7,18.43,17.44,18.13,19146582.0],["2026-08-27",18.13,18.98,18.0,18.77,18455346.0],["2026-08-28",18.77,18.95,18.03,18.39,20016500.0],["2026-08-31",18.39,18.84,18.18,18.28,30175507.0],["2026-09-01",18.28,18.75,17.5,17.58,31582081.0],["2026-09-02",17.58,17.98,16.31,16.36,37766708.0],["2026-09-03",16.36,16.58,16.2,16.23,20956554.0],["2026-09-04",16.23,17.06,16.13,16.82,25537285.0],["2026-09-07",16.82,16.88,16.2,16.38,19074691.0],["2026-09-08",16.38,16.63,16.26,16.48,17334061.0],["2026-09-09",16.48,17.78,16.45,17.6,38239849.0],["2026-09-10",17.6,17.77,16.87,17.02,24156571.0],["2026-09-11",17.02,17.19,16.57,16.63,20403000.0],["2026-09-14",16.63,17.0,16.48,16.6,13521290.0]]}