{"t":"601699.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",8.3855,8.7496,8.3786,8.3855,18904160.0],["2010-08-23",8.3855,8.4427,8.2503,8.2778,11846317.0],["2010-08-24",8.2778,8.4473,8.0854,8.287,15132140.0],["2010-08-25",8.287,8.3534,8.1037,8.1381,11050156.0],["2010-08-26",8.1381,8.4725,8.138078689575195,8.2526,12283908.0],["2010-08-27",8.2526,8.2572,8.0396,8.1793,13329724.0],["2010-08-30",8.1793,8.3488,8.179309844970703,8.3419,13884319.0],["2010-08-31",8.3419,8.3465,8.177,8.2595,13671353.0],["2010-09-01",8.2595,8.4702,8.2457,8.3763,22367534.0],["2010-09-02",8.3763,8.5549,8.376291275024414,8.4565,18043929.0],["2010-09-03",8.4565,8.5046,8.3099,8.4198,11364880.0],["2010-09-06",8.4198,8.7496,8.41981029510498,8.6855,28892021.0],["2010-09-07",8.6855,8.8596,8.5893,8.6649,27133366.0],["2010-09-08",8.6649,8.6924,8.4977,8.6534,18363511.0],["2010-09-09",8.6534,8.7015,8.3671,8.3832,21546860.0],["2010-09-10",8.3832,8.4496,8.1976,8.429,13097754.0],["2010-09-13",8.429,8.5893,8.3259,8.4519,22779250.0],["2010-09-14",8.4519,8.5435,8.177,8.2686,23199953.0],["2010-09-15",8.2686,8.3351,8.0854,8.1335,19939319.0],["2010-09-16",8.1335,8.1953,7.8357,7.9022,17905719.0],["2010-09-17",7.9022,8.0098,7.8815,7.9045,9396041.0],["2010-09-20",7.9045,7.9045,7.904450416564941,7.9045,0.0],["2010-09-21",7.9045,7.9503,7.6502,7.7556,14017949.0],["2010-09-27",7.7556,7.9365,7.7418,7.8861,10833552.0],["2010-09-28",7.8861,7.8861260414123535,7.7075,7.7372,10885958.0],["2010-09-29",7.7372,8.1679,7.737245082855225,7.9594,29186435.0],["2010-09-30",7.9594,8.177,7.8907,8.1564,18319340.0],["2010-10-08",8.1564,8.971814155578613,8.156403541564941,8.9718,64465343.0],["2010-10-11",8.9718,9.8697,8.971814155578613,9.6246,100491110.0],["2010-10-12",9.6246,10.3644,9.4551,10.2201,85470632.0],["2010-10-13",10.2201,10.6255,10.014,10.3347,56797408.0],["2010-10-14",10.3347,11.0859,10.334651947021484,10.9714,60710013.0],["2010-10-15",10.9714,11.3608,10.4904,10.9531,45490673.0],["2010-10-18",10.9531,11.993,10.9256,11.3402,90981784.0],["2010-10-19",11.3402,11.9838,11.3333,11.9082,43221105.0],["2010-10-20",11.9082,12.9595,11.1317,12.4511,71977991.0],["2010-10-21",12.4511,12.9389,12.0937,12.1762,45744415.0],["2010-10-22",12.1762,12.9412,12.1396,12.6251,36276164.0],["2010-10-25",12.6251,13.2573,11.9678,13.1245,37514523.0],["2010-10-26",13.1245,13.2619,12.7145,12.8702,21860735.0],["2010-10-27",12.8702,13.1245,12.3869,12.5976,28921352.0],["2010-10-28",12.5976,12.7122,12.2243,12.2541,24600490.0],["2010-10-29",12.2541,12.5976,12.2243,12.293,21783769.0],["2010-11-01",12.293,13.523002624511719,12.1854,13.523,50327479.0],["2010-11-02",13.523,13.9948,13.1153,13.2,39338683.0],["2010-11-03",13.2,13.3421,12.3457,12.506,24247165.0],["2010-11-04",12.506,13.5138,12.506028175354004,12.9847,27664878.0],["2010-11-05",12.9847,13.9582,12.984739303588867,13.0947,34483425.0],["2010-11-08",13.0947,13.239,12.6824,12.9824,21269229.0],["2010-11-09",12.9824,13.1703,12.7809,13.1153,27994636.0],["2010-11-10",13.1153,13.2275,12.8267,13.0351,23670046.0],["2010-11-11",13.0351,13.9811,12.9985,13.2848,40847196.0],["2010-11-12",13.2848,13.6971,12.1396,12.1556,39672924.0],["2010-11-15",12.1556,12.5885,11.2005,11.4547,57731668.0],["2010-11-16",11.4547,11.454696655273438,10.3942,10.495,64314322.0],["2010-11-17",10.495,10.6714,10.0987,10.5179,59424942.0],["2010-11-18",10.5179,10.9348,10.3644,10.779,43441538.0],["2010-11-19",10.779,10.9027,10.0667,10.7653,50242197.0],["2010-11-22",10.7653,10.765262603759766,10.3415,10.5614,35582349.0],["2010-11-23",10.5614,10.561408996582031,9.8262,10.1629,51392320.0],["2010-11-24",10.1629,10.5041,9.998,10.479,38652250.0],["2010-11-25",10.479,10.7996,10.3988,10.6736,38736284.0],["2010-11-26",10.6736,11.3837,10.6393,11.1088,56130001.0],["2010-11-29",11.1088,11.10883617401123,10.7653,10.9027,25161645.0],["2010-11-30",10.9027,11.3058,10.4675,11.063,39375619.0],["2010-12-01",11.063,11.1798,10.7653,11.0859,24909448.0],["2010-12-02",11.0859,11.7318,11.085929870605469,11.2394,40544813.0],["2010-12-03",11.2394,11.4524,10.9485,11.3058,21502462.0],["2010-12-06",11.3058,11.7341,11.305817604064941,11.5486,28343972.0],["2010-12-07",11.5486,11.8029,10.6553,11.7044,31963981.0],["2010-12-08",11.7044,11.7731,11.4799,11.6288,22843823.0],["2010-12-09",11.6288,11.6815,11.1043,11.1134,16636682.0],["2010-12-10",11.1134,11.6471,10.9027,11.441,26438253.0],["2010-12-13",11.441,12.4098,11.418,12.364,41597088.0],["2010-12-14",12.364,12.6549,12.1647,12.6228,37202284.0],["2010-12-15",12.6228,13.3535,12.4144,12.7351,40672424.0],["2010-12-16",12.7351,13.1909,12.6664,12.9389,29914872.0],["2010-12-17",12.9389,13.0672,12.5999,12.6778,17031222.0],["2010-12-20",12.6778,13.2573,12.2541,12.7145,25960477.0],["2010-12-21",12.7145,13.5505,12.7122,13.4474,41221962.0],["2010-12-22",13.4474,13.7429,13.0557,13.4566,35520498.0],["2010-12-23",13.4566,13.8116,13.1474,13.1634,23166418.0],["2010-12-24",13.1634,13.163395881652832,12.4327,12.545,22872174.0],["2010-12-27",12.545,13.8002,12.544966697692871,12.9595,72397670.0],["2010-12-28",12.9595,13.0557,12.5541,12.7374,33472587.0],["2010-12-29",12.7374,12.9069,12.0937,12.6137,37117506.0],["2010-12-30",12.6137,13.113,12.49,13.0397,21230908.0],["2010-12-31",13.0397,13.7772,13.039710998535156,13.6604,34188694.0],["2011-01-04",13.6604,15.0256,13.660429954528809,14.5995,68452508.0],["2011-01-05",14.5995,14.8263,14.327,14.6751,22895847.0],["2011-01-06",14.6751,14.7736,14.1735,14.3315,21200478.0],["2011-01-07",14.3315,14.43,13.4726,13.649,33946198.0],["2011-01-10",13.649,14.004,13.3489,13.4428,19053398.0],["2011-01-11",13.4428,13.6742,12.9641,13.6513,22728836.0],["2011-01-12",13.6513,13.9261,13.1474,13.4108,18953734.0],["2011-01-13",13.4108,13.5436,12.9824,13.2688,20842915.0],["2011-01-14",13.2688,13.268755912780762,12.3686,12.4075,32804467.0],["2011-01-17",12.4075,12.4511,11.796,12.1304,28330699.0],["2011-01-18",12.1304,12.1396,11.8418,11.9838,13836763.0],["2011-01-19",11.9838,12.9389,11.983797073364258,12.8496,24255517.0],["2011-01-20",12.8496,12.849601745605469,12.0296,12.0983,22240592.0],["2011-01-21",12.0983,12.4763,11.7731,12.1808,22425522.0],["2011-01-24",12.1808,12.277,11.4478,11.4959,20806318.0],["2011-01-25",11.4959,11.7273,11.3837,11.5898,17184458.0],["2011-01-26",11.5898,11.8647,11.5853,11.7754,19858324.0],["2011-01-27",11.7754,12.4533,11.4661,12.206,23496457.0],["2011-01-28",12.206,12.5289,12.1739,12.4579,17876190.0],["2011-01-31",12.4579,12.6618,12.3274,12.5037,11764500.0],["2011-02-01",12.5037,13.0809,12.503738403320312,12.8336,20406175.0],["2011-02-09",12.8336,12.833566665649414,11.9128,11.9998,21048323.0],["2011-02-10",11.9998,12.277,11.5623,12.2335,39704194.0],["2011-02-11",12.2335,12.233460426330566,11.8464,12.0182,24095622.0],["2011-02-14",12.0182,13.2207,12.01815414428711,13.1497,60632026.0],["2011-02-15",13.1497,13.5138,12.8908,13.0947,36909007.0],["2011-02-16",13.0947,13.8803,12.955,13.7841,36567237.0],["2011-02-17",13.7841,14.075,13.365,13.8253,28828735.0],["2011-02-18",13.8253,13.825343132019043,13.2619,13.365,19182683.0],["2011-02-21",13.365,13.9628,13.1955,13.7864,22324224.0],["2011-02-22",13.7864,14.1071,13.1497,13.4176,30413172.0],["2011-02-23",13.4176,13.5642,13.2138,13.3627,16757343.0],["2011-02-24",13.3627,13.775,13.3077,13.4932,16860898.0],["2011-02-25",13.4932,13.6215,13.1726,13.4222,8973400.0],["2011-02-28",13.4222,13.7406,13.2138,13.6604,14579026.0],["2011-03-01",13.6604,14.0636,13.5826,13.72,23677477.0],["2011-03-02",13.72,13.8551,13.3443,13.4291,15668549.0],["2011-03-03",13.4291,13.6971,12.9412,13.0832,23046272.0],["2011-03-04",13.0832,13.5551,12.8977,13.3375,22988594.0],["2011-03-07",13.3375,14.67053508758545,13.337471961975098,14.6705,78509886.0],["2011-03-08",14.6705,14.7049,14.3728,14.6201,33645554.0],["2011-03-09",14.6201,14.7255,14.3842,14.6201,22651509.0],["2011-03-10",14.6201,14.62014389038086,13.8803,13.9674,30149194.0],["2011-03-11",13.9674,14.3063,13.5138,13.752,22447945.0],["2011-03-14",13.752,13.988,13.539,13.9536,18518058.0],["2011-03-15",13.9536,13.953611373901367,13.0557,13.4108,33224068.0],["2011-03-16",13.4108,13.9399,13.410768508911133,13.8001,26049527.0],["2011-03-17",13.8001,14.3155,13.2848,13.7864,25688954.0],["2011-03-18",13.7864,14.3338,13.786408424377441,13.8964,16138694.0],["2011-03-21",13.8964,14.201,13.6971,13.9238,17531350.0],["2011-03-22",13.9238,14.075,13.6742,13.8918,15700191.0],["2011-03-23",13.8918,14.4071,13.89177131652832,14.2995,22228718.0],["2011-03-24",14.2995,14.6591,14.1964,14.2331,17489607.0],["2011-03-25",14.2331,14.9339,14.1827,14.6911,28506231.0],["2011-03-28",14.6911,14.691144943237305,14.6911,14.6911,0.0],["2011-03-29",14.6911,15.3416,14.43,14.6728,47246791.0],["2011-03-30",14.6728,15.2729,14.4644,14.8515,26789487.0],["2011-03-31",14.8515,15.3187,14.7278,14.9568,19983384.0],["2011-04-01",14.9568,16.0036,14.6133,15.7929,36520354.0],["2011-04-06",15.7929,16.2349,15.5753,15.9372,38123891.0],["2011-04-07",15.9372,16.0769,15.5867,15.7219,23415178.0],["2011-04-08",15.7219,16.2349,15.721864700317383,15.9395,19444669.0],["2011-04-11",15.9395,16.5602,15.8501,15.8776,28257203.0],["2011-04-12",15.8776,15.9395,15.4149,15.5226,22220731.0],["2011-04-13",15.5226,15.9372,15.0485,15.8845,26087084.0],["2011-04-14",15.8845,15.884490966796875,15.3806,15.4951,20233959.0],["2011-04-15",15.4951,15.7471,15.0027,15.218,26370575.0],["2011-04-18",15.218,15.5295,15.1286,15.289,15575723.0],["2011-04-19",15.289,15.288965225219727,14.9294,15.0645,18485979.0],["2011-04-20",15.0645,15.392,14.9568,15.1882,14954191.0],["2011-04-21",15.1882,15.8318,15.188180923461914,15.8043,27454921.0],["2011-04-22",15.8043,15.804320335388184,15.4264,15.5501,15963630.0],["2011-04-25",15.5501,15.6211,14.6087,14.6774,29009247.0],["2011-04-26",14.6774,14.8125,14.4919,14.7759,16583086.0],["2011-04-27",14.7759,15.1515,14.6133,14.8263,14750912.0],["2011-04-28",14.8263,14.9981,14.6018,14.7805,16263782.0],["2011-04-29",14.7805,15.25,14.7278,15.2042,16962680.0],["2011-05-03",15.2042,15.204215049743652,15.2042,15.2042,0.0],["2011-05-04",15.2042,15.204215049743652,13.7017,13.917,29208904.0],["2011-05-05",13.917,14.0155,13.5161,13.6009,24279736.0],["2011-05-06",13.6009,13.60087776184082,12.9183,13.1336,32974221.0],["2011-05-09",13.1336,13.4085,13.133621215820312,13.2985,16035799.0],["2011-05-10",13.2985,13.6581,13.298534393310547,13.5528,15529859.0],["2011-05-11",13.5528,13.7131,13.468,13.5711,12685912.0],["2011-05-12",13.5711,13.7131,13.1474,13.3787,18907795.0],["2011-05-13",13.3787,13.7864,13.3306,13.775,18623610.0],["2011-05-16",13.775,13.9261,13.6009,13.6329,12814097.0],["2011-05-17",13.6329,14.3132,13.436,13.8643,22856249.0],["2011-05-18",13.8643,14.2124,13.6284,13.949,14590620.0],["2011-05-19",13.949,14.0842,13.72,13.7429,9631221.0],["2011-05-20",13.7429,13.8001,13.5482,13.7108,7609812.0],["2011-05-23",13.7108,13.7154,13.058,13.0786,12583615.0],["2011-05-24",13.0786,13.326,12.9985,13.1634,13109899.0],["2011-05-25",13.1634,13.5367,13.0099,13.2161,11968476.0],["2011-05-26",13.2161,13.4818,12.7374,12.9985,12719751.0],["2011-05-27",12.9985,13.4245,12.9641,13.1267,18486811.0],["2011-05-30",13.1267,13.4016,13.0283,13.1267,10283117.0],["2011-05-31",13.1267,13.365,12.6435,13.3191,19139445.0],["2011-06-01",13.3191,13.3993,13.1268,13.2275,11813313.0],["2011-06-02",13.2275,13.227533340454102,12.829,13.1176,12308192.0],["2011-06-03",13.1176,13.4634,12.9824,13.3077,16806028.0],["2011-06-07",13.3077,13.4108,13.1863,13.365,12907923.0],["2011-06-08",13.365,13.364957809448242,13.0557,13.2665,8385504.0],["2011-06-09",13.2665,13.4199,13.1153,13.1359,10169855.0],["2011-06-10",13.1359,13.13591194152832,12.8565,13.0649,12217597.0],["2011-06-13",13.0649,13.1359,12.7809,13.0122,9549724.0],["2011-06-14",13.0122,13.012226104736328,13.0122,13.0122,0.0],["2011-06-15",13.0122,13.012226104736328,13.0122,13.0122,0.0],["2011-06-16",13.0122,13.012226104736328,13.0122,13.0122,0.0],["2011-06-17",13.0122,13.594,13.012226104736328,13.1061,15245601.0],["2011-06-20",13.1061,13.4337,12.9183,13.1703,20824177.0],["2011-06-21",13.1703,14.2491,13.170266151428223,14.1895,40244573.0],["2011-06-22",14.1895,14.3499,14.0292,14.201,22784777.0],["2011-06-23",14.201,14.7026,14.0933,14.5652,21497468.0],["2011-06-24",14.5652,14.879,14.3567,14.414,36659225.0],["2011-06-27",14.414,15.2317,14.41400146484375,15.1126,36813631.0],["2011-06-28",15.1126,16.0243,14.8893,15.7219,19156068.0],["2011-06-29",15.7219,15.72193717956543,15.0707,15.0986,24547120.0],["2011-06-30",15.0986,15.5126,15.001,15.2614,22684576.0],["2011-07-01",15.2614,16.6057,15.1498,16.2289,43665125.0],["2011-07-04",16.2289,16.7406,15.9545,16.3452,38153982.0],["2011-07-05",16.3452,16.345230102539062,16.001,16.2429,25092198.0],["2011-07-06",16.2429,16.3452,15.7219,15.9731,25192407.0],["2011-07-07",15.9731,16.5313,15.8196,16.1266,34228563.0],["2011-07-08",16.1266,16.4615,16.0941,16.2848,23749558.0],["2011-07-11",16.2848,16.3731,15.908,16.1917,21116078.0],["2011-07-12",16.1917,16.19173240661621,15.5173,15.5498,27774354.0],["2011-07-13",15.5498,15.9499,15.549833297729492,15.7685,17083584.0],["2011-07-14",15.7685,16.2848,15.768451690673828,15.9871,19634512.0],["2011-07-15",15.9871,16.201,15.7684,16.0336,15114866.0],["2011-07-18",16.0336,16.1685,15.8987,15.9545,12430642.0],["2011-07-19",15.9545,16.1359,15.7033,15.9499,18198663.0],["2011-07-20",15.9499,16.122,15.7219,15.801,12015359.0],["2011-07-21",15.801,15.894,15.4289,15.4475,13299903.0],["2011-07-22",15.4475,15.6475,15.3359,15.401,13415285.0],["2011-07-25",15.401,15.5126,14.9544,15.0149,13923391.0],["2011-07-26",15.0149,15.1638,14.9684,15.0521,11836791.0],["2011-07-27",15.0521,15.4661,14.8986,15.2894,12585721.0],["2011-07-28",15.2894,15.4522,14.8986,15.3173,13663457.0],["2011-07-29",15.3173,15.3498,14.9544,15.0707,8309226.0],["2011-08-01",15.0707,15.4847,15.0056,15.3359,10474657.0],["2011-08-02",15.3359,15.4847,15.0335,15.4429,10210986.0],["2011-08-03",15.4429,15.7638,15.1824,15.4894,17561641.0],["2011-08-04",15.4894,15.7731,15.4196,15.4754,10971842.0],["2011-08-05",15.4754,15.475409507751465,14.8382,15.2149,16886617.0],["2011-08-08",15.2149,15.214927673339844,13.8707,14.4288,22460744.0],["2011-08-09",14.4288,14.8847,13.7497,14.6009,18203009.0],["2011-08-10",14.6009,15.4428,14.600934028625488,15.0335,16902226.0],["2011-08-11",15.0335,15.3405,14.8382,15.2428,11869690.0],["2011-08-12",15.2428,15.494,15.2242,15.28,10311866.0],["2011-08-15",15.28,15.5312,15.2149,15.494,9178354.0],["2011-08-16",15.494,15.5917,15.28,15.3266,13270575.0],["2011-08-17",15.3266,15.4056,14.9777,15.0568,10586664.0],["2011-08-18",15.0568,15.1591,14.6102,14.6381,10938517.0],["2011-08-19",14.6381,14.638144493103027,14.187,14.3312,14902819.0],["2011-08-22",14.3312,14.6614,14.1451,14.2753,8649849.0],["2011-08-23",14.2753,14.5544,14.2753,14.5312,5546320.0],["2011-08-24",14.5312,14.7451,14.1916,14.2846,10974921.0],["2011-08-25",14.2846,14.8847,14.187,14.7358,16767571.0],["2011-08-26",14.7358,14.8335,14.5637,14.773,9559622.0],["2011-08-29",14.773,14.773041725158691,14.4893,14.5451,6340474.0],["2011-08-30",14.5451,14.545119285583496,14.5451,14.5451,0.0],["2011-08-31",14.5451,14.8614,14.4335,14.7265,6471637.0],["2011-09-01",14.7265,14.9265,14.7126,14.7358,7131569.0],["2011-09-02",14.7358,14.8196,14.494,14.5033,6030047.0],["2011-09-05",14.5033,14.503253936767578,13.7683,13.8102,12632436.0],["2011-09-06",13.8102,13.8241,13.2939,13.4799,11940847.0],["2011-09-07",13.4799,13.9544,13.3962,13.9311,9447929.0],["2011-09-08",13.9311,14.3265,13.93112564086914,14.0707,11312550.0],["2011-09-09",14.0707,14.3125,13.8427,14.066,8029134.0],["2011-09-13",14.066,14.066019058227539,13.4892,13.7869,5683814.0],["2011-09-14",13.7869,13.9404,13.3962,13.8055,9964553.0],["2011-09-15",13.8055,13.8846,13.666,13.7125,6616352.0],["2011-09-16",13.7125,13.9776,13.712507247924805,13.8102,6123097.0],["2011-09-19",13.8102,13.810186386108398,13.3729,13.3916,9504290.0],["2011-09-20",13.3916,13.6148,13.2892,13.4753,7410982.0],["2011-09-21",13.4753,14.1637,13.3962,14.1032,16734610.0],["2011-09-22",14.1032,14.103229522705078,13.466,13.4846,10318720.0],["2011-09-23",13.4846,13.5823,13.038,13.452,10817865.0],["2011-09-26",13.452,13.4892,13.1683,13.2334,8963550.0],["2011-09-27",13.2334,13.5962,13.233405113220215,13.5358,12006413.0],["2011-09-28",13.5358,13.7637,13.466,13.5311,10134944.0],["2011-09-29",13.5311,13.6986,13.2939,13.4892,10055583.0],["2011-09-30",13.4892,13.6753,13.4241,13.5776,7272248.0],["2011-10-10",13.5776,13.8381,13.2892,13.3543,10564110.0],["2011-10-11",13.3543,13.8148,12.024,12.224,26851844.0],["2011-10-12",12.224,12.5636,11.3868,12.4845,24895347.0],["2011-10-13",12.4845,12.6055,12.2938,12.438,12321589.0],["2011-10-14",12.438,12.6659,12.1636,12.3636,11167785.0],["2011-10-17",12.3636,12.5357,12.2333,12.2938,14366600.0],["2011-10-18",12.2938,12.293810844421387,11.6193,11.6519,22447835.0],["2011-10-19",11.6519,11.8845,11.2007,11.3589,17550646.0],["2011-10-20",11.3589,11.358867645263672,10.2239,10.3262,49020249.0],["2011-10-21",10.3262,10.41,10.1402,10.2332,13234367.0],["2011-10-24",10.2332,10.7635,10.21,10.5728,19597022.0],["2011-10-25",10.5728,11.4472,10.4193,11.3356,31730930.0],["2011-10-26",11.3356,11.8054,11.1635,11.5356,31837731.0],["2011-10-27",11.5356,11.7217,11.4379,11.5263,15422815.0],["2011-10-28",11.5263,12.3403,11.52631950378418,12.145,30252706.0],["2011-10-31",12.145,12.3171,11.9543,12.2426,15863789.0],["2011-11-01",12.2426,12.3543,11.9031,12.0054,23240711.0],["2011-11-02",12.0054,12.1961,11.4891,12.0705,32608071.0],["2011-11-03",12.0705,12.6752,12.070540428161621,12.3124,33668334.0],["2011-11-04",12.3124,12.6752,12.312417030334473,12.4892,19664915.0],["2011-11-07",12.4892,12.9497,12.4194,12.5589,20514245.0],["2011-11-08",12.5589,12.8845,12.4845,12.5822,15978329.0],["2011-11-09",12.5822,12.8055,12.3636,12.6892,14212260.0],["2011-11-10",12.6892,12.689183235168457,12.4194,12.4287,11787887.0],["2011-11-11",12.4287,12.731,12.3171,12.3682,13017472.0],["2011-11-14",12.3682,12.8659,12.368232727050781,12.8613,21031375.0],["2011-11-15",12.8613,12.9822,12.7357,12.8845,13376997.0],["2011-11-16",12.8845,12.9543,12.2613,12.4101,21177617.0],["2011-11-17",12.4101,12.6101,12.2845,12.4054,12855017.0],["2011-11-18",12.4054,12.40544605255127,11.8519,11.9636,16506929.0],["2011-11-21",11.9636,11.963557243347168,11.5356,11.7822,12158867.0],["2011-11-22",11.7822,11.782151222229004,11.3496,11.6519,9582404.0],["2011-11-23",11.6519,11.7263,11.3263,11.3542,11408303.0],["2011-11-24",11.3542,11.4426,10.9681,11.1961,16347550.0],["2011-11-25",11.1961,11.3728,11.0147,11.117,9703235.0],["2011-11-28",11.117,11.2426,11.0147,11.0937,11837876.0],["2011-11-29",11.0937,11.5682,11.093734741210938,11.5635,17823520.0],["2011-11-30",11.5635,11.563531875610352,10.8891,11.0658,18018773.0],["2011-12-01",11.0658,11.9217,11.065825462341309,11.4705,39760549.0],["2011-12-02",11.4705,11.470502853393555,11.0612,11.1263,15452737.0],["2011-12-05",11.1263,11.126294136047363,10.5635,10.6053,18837276.0],["2011-12-06",10.6053,10.796,10.41,10.7077,11970822.0],["2011-12-07",10.7077,10.8565,10.6518,10.7402,7099453.0],["2011-12-08",10.7402,10.8798,10.4425,10.703,13982881.0],["2011-12-09",10.703,10.7774,10.4704,10.7449,12210577.0],["2011-12-12",10.7449,10.7449,10.5588,10.6379,9621102.0],["2011-12-13",10.6379,10.637889862060547,10.289,10.3076,12311687.0],["2011-12-14",10.3076,10.4193,9.689,9.7727,13161041.0],["2011-12-15",9.7727,9.77271842956543,8.9866,9.0424,24598555.0],["2011-12-16",9.0424,9.582,9.042439460754395,9.5401,15281719.0],["2011-12-19",9.5401,9.5588,9.0796,9.5029,15384861.0],["2011-12-20",9.5029,9.7029,9.3541,9.4099,14644840.0],["2011-12-21",9.4099,9.6657,9.2099,9.2425,15995681.0],["2011-12-22",9.2425,9.675,9.0331,9.4657,19382333.0],["2011-12-23",9.4657,9.8239,9.3866,9.6378,17044856.0],["2011-12-26",9.6378,9.7913,9.4657,9.5634,11316864.0],["2011-12-27",9.5634,9.7448,9.4471,9.5029,9847856.0],["2011-12-28",9.5029,9.689,9.2564,9.6564,11398769.0],["2011-12-29",9.6564,9.7216,9.5122,9.6704,11054734.0],["2011-12-30",9.6704,9.9076,9.670385360717773,9.8425,17265349.0],["2012-01-04",9.8425,10.0472,9.4471,9.4704,15212314.0],["2012-01-05",9.4704,9.6518,9.3169,9.3866,10551678.0],["2012-01-06",9.3866,9.5541,9.2145,9.5494,10007670.0],["2012-01-09",9.5494,10.4658,9.4285,10.4472,27400072.0],["2012-01-10",10.4472,11.2426,10.396,11.01,43972303.0],["2012-01-11",11.01,11.2333,10.81,11.0472,27957671.0],["2012-01-12",11.0472,11.1216,10.8286,10.9123,18078457.0],["2012-01-13",10.9123,11.2007,10.517,10.8844,23778723.0],["2012-01-16",10.8844,11.1449,10.4658,10.489,18624970.0],["2012-01-17",10.489,11.5403,10.4286,11.5356,28788652.0],["2012-01-18",11.5356,11.6891,11.2844,11.3356,26066019.0],["2012-01-19",11.3356,11.6287,11.2565,11.5356,17633309.0],["2012-01-20",11.5356,11.6659,11.3728,11.5914,14166349.0],["2012-01-30",11.5914,11.6752,11.3542,11.3868,12020730.0],["2012-01-31",11.3868,11.4426,11.0565,11.2891,15060377.0],["2012-02-01",11.2891,11.303,10.8379,10.8612,16725278.0],["2012-02-02",10.8612,11.2844,10.8426,11.1682,16610733.0],["2012-02-03",11.1682,11.2519,10.9774,11.1914,12950769.0],["2012-02-06",11.1914,11.4798,11.117,11.2286,12273866.0],["2012-02-07",11.2286,11.228625297546387,10.796,10.9495,14441904.0],["2012-02-08",10.9495,11.6333,10.8798,11.4845,28161799.0],["2012-02-09",11.4845,11.7682,11.3868,11.5868,29994979.0],["2012-02-10",11.5868,11.6984,11.4659,11.5868,13757276.0],["2012-02-13",11.5868,11.6752,11.2751,11.5728,18269980.0],["2012-02-14",11.5728,11.572833061218262,11.3124,11.4798,13502937.0],["2012-02-15",11.4798,11.7217,11.3496,11.5682,19439469.0],["2012-02-16",11.5682,11.5728,11.2426,11.3263,19189766.0],["2012-02-17",11.3263,11.4891,11.1449,11.224,15067237.0],["2012-02-20",11.224,11.5124,11.1635,11.1914,18376940.0],["2012-02-21",11.1914,11.3542,11.1123,11.3449,15707222.0],["2012-02-22",11.3449,11.5682,11.2379,11.5635,28844387.0],["2012-02-23",11.5635,11.8008,11.4891,11.7915,36632909.0],["2012-02-24",11.7915,12.8752,11.791452407836914,12.6287,53593341.0],["2012-02-27",12.6287,13.0241,12.5078,12.638,41932083.0],["2012-02-28",12.638,12.6752,12.4147,12.531,26959957.0],["2012-02-29",12.531,12.6938,12.3961,12.4194,21957500.0],["2012-03-01",12.4194,12.6194,12.2892,12.438,15497237.0],["2012-03-02",12.438,12.8845,12.438005447387695,12.8241,24085856.0],["2012-03-05",12.8241,13.1404,12.745,12.9683,23683574.0],["2012-03-06",12.9683,12.968274116516113,12.5124,12.5682,17962869.0],["2012-03-07",12.5682,12.8334,12.3078,12.5078,18683109.0],["2012-03-08",12.5078,12.7915,12.507776260375977,12.7264,15416876.0],["2012-03-09",12.7264,13.3869,12.72639274597168,13.2706,36518378.0],["2012-03-12",13.2706,13.3078,13.0008,13.1543,18548426.0],["2012-03-13",13.1543,13.3823,12.8148,13.2148,24817782.0],["2012-03-14",13.2148,13.3823,12.5171,12.6148,29749037.0],["2012-03-15",12.6148,12.7357,12.2706,12.4659,17876020.0],["2012-03-16",12.4659,12.6985,12.3729,12.6473,13731682.0],["2012-03-19",12.6473,12.7497,12.3729,12.7357,14291070.0],["2012-03-20",12.7357,13.0706,12.4752,12.5124,19676642.0],["2012-03-21",12.5124,13.0148,12.4241,12.7543,20006890.0],["2012-03-22",12.7543,12.8287,12.4473,12.5171,12942901.0],["2012-03-23",12.5171,12.545,12.0008,12.0752,18981920.0],["2012-03-26",12.0752,12.2054,11.9915,12.1031,7548866.0],["2012-03-27",12.1031,12.3124,12.0287,12.0891,7321917.0],["2012-03-28",12.0891,12.08914566040039,11.4426,11.4938,14266791.0],["2012-03-29",11.4938,11.6007,11.2379,11.3356,11936518.0],["2012-03-30",11.3356,11.4659,11.2612,11.3914,8975161.0],["2012-04-05",11.3914,11.9868,11.3868,11.9496,15523695.0],["2012-04-06",11.9496,12.2194,11.8287,12.1357,15457260.0],["2012-04-09",12.1357,12.4194,11.9077,12.131,15159446.0],["2012-04-10",12.131,12.3217,11.9031,12.3078,11352589.0],["2012-04-11",12.3078,12.4659,12.1031,12.3031,10857458.0],["2012-04-12",12.3031,12.8473,12.303112983703613,12.6241,18392896.0],["2012-04-13",12.6241,12.8892,12.6055,12.6845,21127750.0],["2012-04-16",12.6845,12.7822,12.5171,12.652,13559237.0],["2012-04-17",12.652,12.7357,12.2659,12.2752,12205021.0],["2012-04-18",12.2752,12.7915,12.224,12.7636,16688501.0],["2012-04-19",12.7636,12.8845,12.6334,12.6473,10762967.0],["2012-04-20",12.6473,12.8055,12.5822,12.7171,11595639.0],["2012-04-23",12.7171,12.9264,12.5264,12.6008,12211993.0],["2012-04-24",12.6008,12.759,12.3124,12.6752,13653632.0],["2012-04-25",12.6752,12.9078,12.4659,12.7915,17686266.0],["2012-04-26",12.7915,13.052,12.6659,12.8287,17607681.0],["2012-04-27",12.8287,12.9031,12.7357,12.745,7856620.0],["2012-05-02",12.745,13.5823,12.745000839233398,13.2939,36334885.0],["2012-05-03",13.2939,13.573,13.1729,13.5404,29371219.0],["2012-05-04",13.5404,13.6288,13.3218,13.5311,17688197.0],["2012-05-07",13.5311,13.531098365783691,13.1636,13.4706,21074690.0],["2012-05-08",13.4706,13.47063159942627,13.145,13.3636,17124975.0],["2012-05-09",13.3636,13.3636474609375,12.8845,12.9264,16415098.0],["2012-05-10",12.9264,13.0566,12.7915,12.8241,10972843.0],["2012-05-11",12.8241,13.0706,12.6938,12.7264,14136560.0],["2012-05-14",12.7264,12.9683,12.5031,12.5264,15192772.0],["2012-05-15",12.5264,12.5403,12.2706,12.5171,15919043.0],["2012-05-16",12.5171,12.517081260681152,12.1031,12.1171,14805833.0],["2012-05-17",12.1171,12.4148,12.11705493927002,12.3729,12833713.0],["2012-05-18",12.3729,12.37288761138916,12.1961,12.2519,9227000.0],["2012-05-21",12.2519,12.6799,12.0287,12.4938,15926710.0],["2012-05-22",12.4938,12.7217,12.4845,12.7078,12542948.0],["2012-05-23",12.7078,12.8194,12.4892,12.5775,14393571.0],["2012-05-24",12.5775,12.731,12.438,12.452,10379913.0],["2012-05-25",12.452,12.5543,12.1961,12.3217,8236212.0],["2012-05-28",12.3217,12.5822,12.0147,12.5729,16592253.0],["2012-05-29",12.5729,12.945,12.5171,12.8427,22279255.0],["2012-05-30",12.8427,12.9125,12.6334,12.7078,10893496.0],["2012-05-31",12.7078,12.7078,12.707789421081543,12.7078,0.0],["2012-06-01",12.7078,12.707789421081543,12.3496,12.3868,21678633.0],["2012-06-04",12.3868,12.386838912963867,11.6287,11.7217,23050088.0],["2012-06-05",11.7217,11.8659,11.5496,11.5961,14794729.0],["2012-06-06",11.5961,11.7124,11.0705,11.2054,23074119.0],["2012-06-07",11.2054,11.4333,11.0705,11.21,14595626.0],["2012-06-08",11.21,11.3449,11.117,11.1263,13342286.0],["2012-06-11",11.1263,11.7217,11.126294136047363,11.6287,18701937.0],["2012-06-12",11.6287,11.628650665283203,11.2519,11.4752,15486576.0],["2012-06-13",11.4752,11.5449,11.1961,11.4379,15506540.0],["2012-06-14",11.4379,11.437941551208496,11.0937,11.103,16610599.0],["2012-06-15",11.103,11.1933,10.5947,10.97,14986513.0],["2012-06-18",10.97,11.2788,10.970009803771973,11.0888,12028932.0],["2012-06-19",11.0888,11.0983,10.8655,10.8845,6788806.0],["2012-06-20",10.8845,11.0413,10.7182,10.7847,11414712.0],["2012-06-21",10.7847,10.784721374511719,10.1671,10.3714,20093082.0],["2012-06-25",10.3714,10.37138557434082,9.692,9.7158,24114300.0],["2012-06-26",9.7158,9.8155,9.6207,9.7395,17813118.0],["2012-06-27",9.7395,9.9771,9.7015,9.749,15748487.0],["2012-06-28",9.749,9.9248,9.7015,9.7158,10171255.0],["2012-06-29",9.7158,9.882,9.5922,9.8535,11453881.0],["2012-07-02",9.8535,10.1671,9.7918,9.8678,19145716.0],["2012-07-03",9.8678,10.0008,9.6872,9.8773,14506312.0],["2012-07-04",9.8773,10.1766,9.877284049987793,10.0578,21595009.0],["2012-07-05",10.0578,10.057820320129395,9.787,9.9153,11015395.0],["2012-07-06",9.9153,10.1291,9.6445,10.0911,16559688.0],["2012-07-09",10.0911,10.091079711914062,9.4639,9.4782,25173005.0],["2012-07-10",9.4782,9.478201866149902,9.0269,9.1789,28127284.0],["2012-07-11",9.1789,9.3499,9.0269,9.2597,15985999.0],["2012-07-12",9.2597,10.0721,9.1741,9.9153,31611295.0],["2012-07-13",9.9153,10.0388,9.7538,9.787,14920249.0],["2012-07-16",9.787,9.9058,9.502,9.5257,12323233.0],["2012-07-17",9.5257,9.863,9.3024,9.6872,18135293.0],["2012-07-18",9.6872,10.0958,9.6255,10.0198,25290704.0],["2012-07-19",10.0198,10.3334,9.9438,10.1338,28134159.0],["2012-07-20",10.1338,10.2099,9.9295,9.9723,12482782.0],["2012-07-23",9.9723,9.97230339050293,9.5305,9.7158,15574824.0],["2012-07-24",9.7158,9.9248,9.5257,9.8298,13844763.0],["2012-07-25",9.8298,9.8678,9.5637,9.597,9481752.0],["2012-07-26",9.597,9.9058,9.596976280212402,9.6967,8514009.0],["2012-07-27",9.6967,9.9153,9.696747779846191,9.8013,10654714.0],["2012-07-30",9.8013,10.0578,9.787,9.8678,13952474.0],["2012-07-31",9.8678,9.9153,9.4544,9.5827,10388242.0],["2012-08-01",9.5827,10.0483,9.5542,9.9771,14119613.0],["2012-08-02",9.9771,10.1196,9.787,9.8678,15656054.0],["2012-08-03",9.8678,10.0768,9.787,10.0626,13570528.0],["2012-08-06",10.0626,10.2906,9.9438,10.2764,18362682.0],["2012-08-07",10.2764,10.276366233825684,10.1196,10.1861,13642890.0],["2012-08-08",10.1861,10.4902,10.1481,10.2004,16954216.0],["2012-08-09",10.2004,10.2384,10.0151,10.2289,15317602.0],["2012-08-10",10.2289,10.2289,10.0151,10.0341,9810408.0],["2012-08-13",10.0341,10.034066200256348,9.692,9.711,12568485.0],["2012-08-14",9.711,9.7443,9.4782,9.7348,15963248.0],["2012-08-15",9.7348,9.734753608703613,9.502,9.5352,8448449.0],["2012-08-16",9.5352,9.6112,9.3452,9.3974,13346560.0],["2012-08-17",9.3974,9.4164,9.2026,9.3784,9120382.0],["2012-08-20",9.3784,9.4402,9.2074,9.3689,6250445.0],["2012-08-21",9.3689,9.5447,9.3357,9.4972,7086866.0],["2012-08-22",9.4972,9.5495,9.3499,9.4069,6640010.0],["2012-08-23",9.4069,9.5922,9.4069,9.4925,7554726.0],["2012-08-24",9.4925,9.492454528808594,9.0554,9.0981,14484350.0],["2012-08-27",9.0981,9.098122596740723,8.452,8.5613,21872208.0],["2012-08-28",8.5613,8.6468,8.3617,8.4567,15679566.0],["2012-08-29",8.4567,8.456741333007812,8.0149,8.0434,24238419.0],["2012-08-30",8.0434,8.1479,7.9056,8.1099,15009194.0],["2012-08-31",8.1099,8.1337,7.9246,8.0149,11399562.0],["2012-09-03",8.0149,8.1479,7.9531,8.1099,15597520.0],["2012-09-04",8.1099,8.1337,7.9341,7.9484,14379125.0],["2012-09-05",7.9484,7.94838809967041,7.5968,7.6396,32948913.0],["2012-09-06",7.6396,7.7061,7.5303,7.6776,28278147.0],["2012-09-07",7.6776,8.447239875793457,7.6775803565979,8.4472,69072738.0],["2012-09-10",8.4472,8.6705,8.3855,8.5898,58398909.0],["2012-09-11",8.5898,8.589770317077637,8.3332,8.4567,22937371.0],["2012-09-12",8.4567,8.8036,8.456741333007812,8.642,32544538.0],["2012-09-13",8.642,8.6895,8.433,8.4472,20332700.0],["2012-09-14",8.4472,8.9318,8.447239875793457,8.642,45598952.0],["2012-09-17",8.642,8.64202880859375,8.2382,8.3,22314897.0],["2012-09-18",8.3,8.299960136413574,7.9816,8.0006,25805848.0],["2012-09-19",8.0006,8.1859,8.00064754486084,8.1717,13240461.0],["2012-09-20",8.1717,8.171683311462402,7.9104,7.9151,14198737.0],["2012-09-21",7.9151,8.2952,7.9151,8.1384,21465158.0],["2012-09-24",8.1384,8.5755,7.9341,8.4425,23768336.0],["2012-09-25",8.4425,8.6563,8.3475,8.5043,28491680.0],["2012-09-26",8.5043,8.604,8.319,8.357,17326909.0],["2012-09-27",8.357,9.0269,8.3142,8.8226,35584783.0],["2012-09-28",8.8226,8.9603,8.6658,8.9081,30013939.0],["2012-10-08",8.9081,8.9746,8.509,8.585,21126401.0],["2012-10-09",8.585,8.8938,8.585018157958984,8.8226,24880268.0],["2012-10-10",8.8226,8.9651,8.7228,8.9271,22223364.0],["2012-10-11",8.9271,8.927088737487793,8.6515,8.6705,15449814.0],["2012-10-12",8.6705,8.8178,8.5328,8.6943,16351596.0],["2012-10-15",8.6943,8.6943,8.452,8.5518,15034458.0],["2012-10-16",8.5518,8.7751,8.5185,8.5993,15751244.0],["2012-10-17",8.5993,8.6943,8.452,8.5233,13413816.0],["2012-10-18",8.5233,8.8036,8.4662,8.7798,20362318.0],["2012-10-19",8.7798,8.8416,8.6895,8.7323,10779853.0],["2012-10-22",8.7323,8.8796,8.585,8.8701,15296593.0],["2012-10-23",8.8701,8.8701,8.6183,8.6515,14090908.0],["2012-10-24",8.6515,8.651531219482422,8.4567,8.4757,14657633.0],["2012-10-25",8.4757,8.585,8.1052,8.1527,20866827.0],["2012-10-26",8.1527,8.2002,7.9341,8.0529,14935828.0],["2012-10-29",8.0529,8.0767,7.8914,7.9959,11579564.0],["2012-10-30",7.9959,8.1242,7.9626,7.9911,14115561.0],["2012-10-31",7.9911,8.1717,7.9436,8.1669,12335363.0],["2012-11-01",8.1669,8.3617,8.1337,8.3047,15948907.0],["2012-11-02",8.3047,8.3807,8.2715,8.3475,12130177.0],["2012-11-05",8.3475,8.68,8.347468376159668,8.471,24112431.0],["2012-11-06",8.471,8.49,8.2667,8.3902,11609709.0],["2012-11-07",8.3902,8.5755,8.3142,8.4567,11230841.0],["2012-11-08",8.4567,8.456741333007812,8.0814,8.1004,13366551.0],["2012-11-09",8.1004,8.1432,8.0292,8.1194,6839890.0],["2012-11-12",8.1194,8.2857,8.119422912597656,8.2382,7123616.0],["2012-11-13",8.2382,8.2429,8.0244,8.0339,7905072.0],["2012-11-14",8.0339,8.1479,7.9864,8.1432,8619301.0],["2012-11-15",8.1432,8.14317798614502,7.8961,7.9246,9793940.0],["2012-11-16",7.9246,7.9579,7.6966,7.8249,10017774.0],["2012-11-19",7.8249,7.8771,7.7156,7.8724,6984144.0],["2012-11-20",7.8724,7.9816,7.7774,7.8059,6170621.0],["2012-11-21",7.8059,8.0292,7.7393,8.0149,11687230.0],["2012-11-22",8.0149,8.014900207519531,7.8059,7.8629,6591336.0],["2012-11-23",7.8629,8.0767,7.8391,7.9151,9426736.0],["2012-11-26",7.9151,7.915130138397217,7.7013,7.7441,7928042.0],["2012-11-27",7.7441,7.7441,7.6586,7.6681,6237175.0],["2012-11-28",7.6681,7.7583,7.6016,7.6681,7826625.0],["2012-11-29",7.6681,7.7203,7.516,7.5303,6009435.0],["2012-11-30",7.5303,7.6586,7.44,7.6253,5936221.0],["2012-12-03",7.6253,7.6823,7.2928,7.307,9321711.0],["2012-12-04",7.307,7.4828,7.2262,7.4115,7982382.0],["2012-12-05",7.4115,7.9341,7.3593,7.7869,18791052.0],["2012-12-06",7.7869,7.9531,7.7631,7.8344,14896525.0],["2012-12-07",7.8344,8.3617,7.8296,8.2192,32454282.0],["2012-12-10",8.2192,8.5423,8.1954,8.4472,31160707.0],["2012-12-11",8.4472,8.661,8.2667,8.4377,18997475.0],["2012-12-12",8.4377,8.5708,8.319,8.4947,13709988.0],["2012-12-13",8.4947,8.5803,8.3665,8.4282,13528229.0],["2012-12-14",8.4282,9.1219,8.414,9.0364,35974420.0],["2012-12-17",9.0364,9.9343,9.036361694335938,9.635,44443638.0],["2012-12-18",9.635,9.9581,9.4402,9.6207,33132621.0],["2012-12-19",9.6207,10.0198,9.5067,9.9248,46387932.0],["2012-12-20",9.9248,9.924793243408203,9.6207,9.8963,21172014.0],["2012-12-21",9.8963,10.3096,9.6587,9.6825,33921508.0],["2012-12-24",9.6825,9.9533,9.6065,9.6682,17960987.0],["2012-12-25",9.6682,10.2574,9.5495,10.1481,33330688.0],["2012-12-26",10.1481,10.2764,9.9438,10.1623,20791435.0],["2012-12-27",10.1623,10.4902,10.16234302520752,10.2099,27338589.0],["2012-12-28",10.2099,10.3999,10.0293,10.3476,23227865.0],["2012-12-31",10.3476,10.5092,10.2194,10.3999,18689122.0],["2013-01-04",10.3999,10.6659,10.0768,10.1386,33815204.0],["2013-01-07",10.1386,10.3571,10.0008,10.1006,24769253.0],["2013-01-08",10.1006,10.100579261779785,9.6587,9.8725,30236037.0],["2013-01-09",9.8725,10.3571,9.749,10.3476,36948351.0],["2013-01-10",10.3476,10.7135,10.2526,10.3999,50859330.0],["2013-01-11",10.3999,10.4997,9.9533,10.0531,25486332.0],["2013-01-14",10.0531,10.6422,9.863,10.6184,35530051.0],["2013-01-15",10.6184,10.9035,10.5947,10.7277,31315840.0],["2013-01-16",10.7277,10.9605,10.4664,10.6802,21902578.0],["2013-01-17",10.6802,10.7705,10.2906,10.3904,18683512.0],["2013-01-18",10.3904,10.8702,10.390390396118164,10.761,21251491.0],["2013-01-21",10.761,11.2123,10.6897,10.9748,32365854.0],["2013-01-22",10.9748,10.9748,10.704,10.742,15730802.0],["2013-01-23",10.742,10.8132,10.2859,10.5234,27593965.0],["2013-01-24",10.5234,10.6422,9.882,10.0198,41137913.0],["2013-01-25",10.0198,10.1908,9.92,9.9581,15283673.0],["2013-01-28",9.9581,10.3999,9.958050727844238,10.3951,21630724.0],["2013-01-29",10.3951,10.9177,10.395140647888184,10.7182,31905706.0],["2013-01-30",10.7182,10.9272,10.5377,10.7182,19413967.0],["2013-01-31",10.7182,11.084,10.4379,10.7705,32804857.0],["2013-02-01",10.7705,10.9273,10.5947,10.913,21560563.0],["2013-02-04",10.913,11.7729,10.912997245788574,11.7492,57464768.0],["2013-02-05",11.7492,12.1197,11.5544,11.8014,40941067.0],["2013-02-06",11.8014,11.801429748535156,11.4023,11.6446,24733725.0],["2013-02-07",11.6446,11.6874,11.2028,11.3738,20192186.0],["2013-02-08",11.3738,11.5734,11.3073,11.4451,14551009.0],["2013-02-18",11.4451,11.6161,11.1173,11.141,15282304.0],["2013-02-19",11.141,11.2076,10.4284,10.5377,30183709.0],["2013-02-20",10.5377,10.8037,10.4617,10.761,19030501.0],["2013-02-21",10.761,10.760966300964355,9.8773,10.1243,36392948.0],["2013-02-22",10.1243,10.1576,9.8583,10.0483,22827265.0],["2013-02-25",10.0483,10.1623,9.939,10.0246,14112348.0],["2013-02-26",10.0246,10.1148,9.673,9.7205,25343350.0],["2013-02-27",9.7205,9.9771,9.720500946044922,9.9295,16389557.0],["2013-02-28",9.9295,10.3666,9.92,10.3429,23489021.0],["2013-03-01",10.3429,10.4284,10.0483,10.2574,21970109.0],["2013-03-04",10.2574,10.257363319396973,9.2312,9.2834,61292389.0],["2013-03-05",9.2834,9.4449,9.2169,9.4212,29314170.0],["2013-03-06",9.4212,9.5447,9.1456,9.3547,30253910.0],["2013-03-07",9.3547,9.825,9.0791,9.5875,44024227.0],["2013-03-08",9.5875,9.58747386932373,9.1551,9.3499,31217730.0],["2013-03-11",9.3499,9.349925994873047,8.8558,8.9366,47363904.0],["2013-03-12",8.9366,9.0744,8.5518,8.6943,35768757.0],["2013-03-13",8.6943,8.8843,8.6088,8.7561,23147958.0],["2013-03-14",8.7561,8.8986,8.6705,8.8226,19130614.0],["2013-03-15",8.8226,8.9413,8.6088,8.6468,22369003.0],["2013-03-18",8.6468,8.646780967712402,8.376,8.3902,21360046.0],["2013-03-19",8.3902,8.5945,8.3855,8.528,16404993.0],["2013-03-20",8.528,8.9698,8.528006553649902,8.9651,31873246.0],["2013-03-21",8.9651,9.0934,8.8843,8.9366,23478111.0],["2013-03-22",8.9366,9.0269,8.8653,8.9794,16757284.0],["2013-03-25",8.9794,9.0934,8.8368,8.9033,12669645.0],["2013-03-26",8.9033,8.903334617614746,8.5518,8.642,18778011.0],["2013-03-27",8.642,8.7656,8.5755,8.6563,11505084.0],["2013-03-28",8.6563,8.656282424926758,8.262,8.3285,20675982.0],["2013-03-29",8.3285,8.4377,8.2524,8.262,11392431.0],["2013-04-01",8.262,8.3712,8.1717,8.2762,11563164.0],["2013-04-02",8.2762,8.4567,8.0577,8.1432,23717023.0],["2013-04-03",8.1432,8.262,8.0862,8.1669,14590010.0],["2013-04-08",8.1669,8.166932106018066,7.7441,7.9816,20169991.0],["2013-04-09",7.9816,8.1954,7.981643199920654,8.0862,19877864.0],["2013-04-10",8.0862,8.338,8.0292,8.319,22109462.0],["2013-04-11",8.319,8.3807,8.2097,8.2192,18050329.0],["2013-04-12",8.2192,8.2905,8.0577,8.0719,9221732.0],["2013-04-15",8.0719,8.07191276550293,7.7631,7.8391,15838967.0],["2013-04-16",7.8391,7.9816,7.6586,7.9389,18842005.0],["2013-04-17",7.9389,7.9531,7.6823,7.8154,17943373.0],["2013-04-18",7.8154,7.9246,7.6871,7.8154,10454700.0],["2013-04-19",7.8154,8.1242,7.815359592437744,8.1147,22368115.0],["2013-04-22",8.1147,8.114670753479004,7.9531,8.0339,16881874.0],["2013-04-23",8.0339,8.033905029296875,7.6728,7.6871,20621798.0],["2013-04-24",7.6871,7.8771,7.687081813812256,7.8011,14480307.0],["2013-04-25",7.8011,7.8011064529418945,7.5826,7.6396,18076879.0],["2013-04-26",7.6396,7.7726,7.5541,7.5826,14572027.0],["2013-05-02",7.5826,7.5826,7.326,7.4305,15146553.0],["2013-05-03",7.4305,7.6491,7.430531024932861,7.5065,17295801.0],["2013-05-06",7.5065,7.7916,7.506545543670654,7.7203,24544876.0],["2013-05-07",7.7203,7.9721,7.6158,7.8629,24095342.0],["2013-05-08",7.8629,7.9721,7.7251,7.8059,18707076.0],["2013-05-09",7.8059,7.8201,7.3735,7.5018,49507520.0],["2013-05-10",7.5018,7.5921,7.4115,7.5826,21781561.0],["2013-05-13",7.5826,7.5873,7.4875,7.5255,15574081.0],["2013-05-14",7.5255,7.525548934936523,7.383,7.4495,13783858.0],["2013-05-15",7.4495,7.5208,7.345,7.3688,18620643.0],["2013-05-16",7.3688,7.5541,7.269,7.5446,21206135.0],["2013-05-17",7.5446,8.1574,7.4875,8.1147,51533644.0],["2013-05-20",8.1147,8.1432,7.9484,8.0244,40885730.0],["2013-05-21",8.0244,8.2192,7.9911,8.1099,33246111.0],["2013-05-22",8.1099,8.1479,7.9816,8.0434,26502841.0],["2013-05-23",8.0434,8.043405532836914,7.7774,7.7916,26605233.0],["2013-05-24",7.7916,7.9009,7.7251,7.8439,17140546.0],["2013-05-27",7.8439,7.8866,7.6348,7.6966,24248586.0],["2013-05-28",7.6966,8.0244,7.6348,7.9959,32264209.0],["2013-05-29",7.9959,8.0244,7.8581,7.8771,21255956.0],["2013-05-30",7.8771,7.9674,7.7964,7.8534,14955752.0],["2013-05-31",7.8534,7.9721,7.7583,7.7726,16845197.0],["2013-06-03",7.7726,8.0292,7.7441,7.9104,23105659.0],["2013-06-04",7.9104,7.9151,7.6728,7.6871,17066442.0],["2013-06-05",7.6871,7.7346,7.6111,7.6396,11936347.0],["2013-06-06",7.6396,7.7869,7.5778,7.5826,12862612.0],["2013-06-07",7.5826,7.6253,7.3118,7.3735,18107735.0],["2013-06-13",7.3735,7.373517990112305,6.9364,7.0219,19240039.0],["2013-06-14",7.0219,7.0932,6.8937,6.9982,14317199.0],["2013-06-17",6.9982,7.0552,6.8034,6.8557,13142499.0],["2013-06-18",6.8557,6.9364,6.8224,6.8937,10545386.0],["2013-06-19",6.8937,7.0267,6.5944,6.9364,20953860.0],["2013-06-20",6.9364,6.936429023742676,6.5991,6.6039,12594649.0],["2013-06-21",6.6039,6.7084,6.4186,6.5754,10628867.0],["2013-06-24",6.5754,6.575353145599365,5.9625,5.9815,22223594.0],["2013-06-25",5.9815,6.1193,5.3924,5.8675,25252804.0],["2013-06-26",5.8675,5.9387,5.6204,5.7249,25990493.0],["2013-06-27",5.7249,5.8817,5.5729,5.5872,28262165.0],["2013-06-28",5.5872,5.8912,5.4209,5.6822,27941369.0],["2013-07-01",5.6822,5.7154,5.4114,5.5491,25735537.0],["2013-07-02",5.5491,5.5872,5.3068,5.4399,33541240.0],["2013-07-03",5.4399,5.5634,5.3306,5.5301,31355500.0],["2013-07-04",5.5301,5.8437,5.3639,5.7154,49974454.0],["2013-07-05",5.7154,5.8063,5.6157,5.6695,26658619.0],["2013-07-08",5.6695,5.7037,5.298,5.3127,23150257.0],["2013-07-09",5.3127,5.4838,5.254,5.3616,19367832.0],["2013-07-10",5.3616,5.7232,5.3322,5.7037,29628844.0],["2013-07-11",5.7037,6.1094,5.6939,6.0018,45894286.0],["2013-07-12",6.0018,6.001833438873291,5.7184,5.7281,35122813.0],["2013-07-15",5.7281,5.909,5.7037,5.7526,21050364.0],["2013-07-16",5.7526,5.8357,5.6744,5.821,15732576.0],["2013-07-17",5.821,6.0605,5.7721,5.8259,27525343.0],["2013-07-18",5.8259,5.8503,5.5717,5.6059,20528848.0],["2013-07-19",5.6059,5.6988,5.3909,5.4007,15977425.0],["2013-07-22",5.4007,5.474,5.2931,5.4544,11073249.0],["2013-07-23",5.4544,5.7184,5.454435348510742,5.5717,23648077.0],["2013-07-24",5.5717,5.6108,5.3616,5.4544,21456273.0],["2013-07-25",5.4544,5.645,5.4153,5.4691,21938425.0],["2013-07-26",5.4691,5.4984,5.386,5.4251,13595065.0],["2013-07-29",5.4251,5.4544,5.3029,5.3225,13032591.0],["2013-07-30",5.3225,5.5131,5.322473049163818,5.4202,16146601.0],["2013-07-31",5.4202,5.5375,5.4153,5.4544,13459795.0],["2013-08-01",5.4544,5.7184,5.4544,5.6499,26223819.0],["2013-08-02",5.6499,5.9236,5.562,5.8308,40333306.0],["2013-08-05",5.8308,5.9187,5.6744,5.865,29453764.0],["2013-08-06",5.865,5.9383,5.7232,5.8796,28961268.0],["2013-08-07",5.8796,6.1338,5.8454,5.9578,51321608.0],["2013-08-08",5.9578,6.0312,5.8503,5.953,28219244.0],["2013-08-09",5.953,6.2267,5.9041,6.168,52462969.0],["2013-08-12",6.168,6.78383207321167,6.168008327484131,6.7838,84229437.0],["2013-08-13",6.7838,6.9842,6.7154,6.8571,68114580.0],["2013-08-14",6.8571,7.1846,6.7447,6.8425,52765897.0],["2013-08-15",6.8425,6.9305,6.6665,6.6812,33389807.0],["2013-08-16",6.6812,7.1162,6.4759,6.515,46017687.0],["2013-08-19",6.515,6.6763,6.3537,6.6274,35823203.0],["2013-08-20",6.6274,6.6372,6.3537,6.3977,34001190.0],["2013-08-21",6.3977,6.5737,6.3293,6.4955,24783786.0],["2013-08-22",6.4955,6.5346,6.3782,6.4026,17694387.0],["2013-08-23",6.4026,6.5052,6.1631,6.2706,22343236.0],["2013-08-26",6.2706,6.5834,6.270645618438721,6.5688,28592157.0],["2013-08-27",6.5688,6.6812,6.4955,6.5883,18951072.0],["2013-08-28",6.5883,6.8229,6.4955,6.691,39861806.0],["2013-08-29",6.691,6.690969467163086,6.3879,6.4319,26265314.0],["2013-08-30",6.4319,6.4466,6.2511,6.2804,21152859.0],["2013-09-02",6.2804,6.5004,6.212,6.4368,20501743.0],["2013-09-03",6.4368,6.5541,6.4075,6.5297,18907593.0],["2013-09-04",6.5297,6.6616,6.4613,6.5443,19370457.0],["2013-09-05",6.5443,6.544344425201416,6.3342,6.3488,19861108.0],["2013-09-06",6.3488,6.4515,6.2804,6.3782,12217406.0],["2013-09-09",6.3782,6.647,6.3391,6.559,29864685.0],["2013-09-10",6.559,6.8034,6.5052,6.7105,42052010.0],["2013-09-11",6.7105,6.9891,6.7105,6.8914,52618017.0],["2013-09-12",6.8914,6.891355991363525,6.7203,6.7887,27907907.0],["2013-09-13",6.7887,6.8278,6.5981,6.6323,22254826.0],["2013-09-16",6.6323,6.7398,6.5786,6.6079,18096258.0],["2013-09-17",6.6079,6.607882499694824,6.3244,6.3391,26715141.0],["2013-09-18",6.3391,6.3879,6.1827,6.3,21994687.0],["2013-09-23",6.3,6.4222,6.299970626831055,6.3782,17127633.0],["2013-09-24",6.3782,6.3782,6.2022,6.2658,15824255.0],["2013-09-25",6.2658,6.3342,6.1827,6.2071,14030731.0],["2013-09-26",6.2071,6.2706,6.0654,6.0849,15884213.0],["2013-09-27",6.0849,6.2853,6.0605,6.2218,15898727.0],["2013-09-30",6.2218,6.3,6.1338,6.2853,12239969.0],["2013-10-08",6.2853,6.285308361053467,6.1485,6.2511,13674242.0],["2013-10-09",6.2511,6.251095771789551,6.0947,6.1582,18280652.0],["2013-10-10",6.1582,6.158233165740967,5.953,5.9872,20595494.0],["2013-10-11",5.9872,6.1142,5.987171173095703,6.0556,13002093.0],["2013-10-14",6.0556,6.1973,6.0263,6.1338,15454299.0],["2013-10-15",6.1338,6.2315,6.0165,6.0751,17663409.0],["2013-10-16",6.0751,6.075146198272705,5.8308,5.865,19205329.0],["2013-10-17",5.865,6.1729,5.8357,6.0312,28763715.0],["2013-10-18",6.0312,6.031157970428467,5.8894,5.9285,14498201.0],["2013-10-21",5.9285,6.0605,5.8503,5.9823,18757905.0],["2013-10-22",5.9823,6.1045,5.8894,6.0556,25113211.0],["2013-10-23",6.0556,6.1973,6.0116,6.0996,26316050.0],["2013-10-24",6.0996,6.1045,5.9285,5.9334,14650257.0],["2013-10-25",5.9334,6.0067,5.7428,5.865,15638771.0],["2013-10-28",5.865,5.8699,5.5815,5.6695,15783727.0],["2013-10-29",5.6695,5.7672,5.5375,5.5864,12966571.0],["2013-10-30",5.5864,5.6695,5.5766,5.6402,11485645.0],["2013-10-31",5.6402,5.6939,5.6011,5.6304,11395802.0],["2013-11-01",5.6304,5.7184,5.6255,5.689,7842576.0],["2013-11-04",5.689,5.7281,5.6206,5.6304,7875134.0],["2013-11-05",5.6304,5.63038444519043,5.5473,5.6059,9189594.0],["2013-11-06",5.6059,5.7526,5.562,5.6206,13822484.0],["2013-11-07",5.6206,5.6939,5.5375,5.6206,11727250.0],["2013-11-08",5.6206,5.6402,5.518,5.5229,9361080.0],["2013-11-11",5.5229,5.5473,5.4935,5.5033,6311802.0],["2013-11-12",5.5033,5.6646,5.503310203552246,5.6304,10904549.0],["2013-11-13",5.6304,5.63038444519043,5.474,5.4789,8990931.0],["2013-11-14",5.4789,5.6108,5.478872299194336,5.5473,9592857.0],["2013-11-15",5.5473,5.7086,5.547297477722168,5.6206,15281984.0],["2013-11-18",5.6206,5.7672,5.6108,5.7477,23184648.0],["2013-11-19",5.7477,5.821,5.7037,5.7379,14453979.0],["2013-11-20",5.7379,5.8308,5.7135,5.7526,10072683.0],["2013-11-21",5.7526,5.9725,5.7135,5.8112,27763762.0],["2013-11-22",5.8112,5.9383,5.7721,5.8308,16563795.0],["2013-11-25",5.8308,5.8454,5.7135,5.7232,12106932.0],["2013-11-26",5.7232,5.7477,5.645,5.6695,9635888.0],["2013-11-27",5.6695,5.8308,5.6304,5.8063,17008132.0],["2013-11-28",5.8063,6.0458,5.806334495544434,5.9285,32803186.0],["2013-11-29",5.9285,5.9383,5.8552,5.865,13269974.0],["2013-12-02",5.865,5.864984035491943,5.5962,5.645,17416150.0],["2013-12-03",5.645,5.7623,5.645,5.7575,13875511.0],["2013-12-04",5.7575,5.9383,5.7574591636657715,5.865,18986372.0],["2013-12-05",5.865,6.1142,5.864984035491943,5.9921,28516473.0],["2013-12-06",5.9921,6.0409,5.8992,5.9187,12767752.0],["2013-12-09",5.9187,6.0067,5.8699,5.9187,8539059.0],["2013-12-10",5.9187,5.9872,5.8063,5.8601,12331516.0],["2013-12-11",5.8601,5.860095977783203,5.7184,5.7575,9483877.0],["2013-12-12",5.7575,5.7917,5.7086,5.7232,7461398.0],["2013-12-13",5.7232,5.723247528076172,5.6353,5.6499,10266961.0],["2013-12-16",5.6499,5.689,5.4544,5.4593,18180718.0],["2013-12-17",5.4593,5.4984,5.4398,5.4593,8967770.0],["2013-12-18",5.4593,5.5082,5.4398,5.474,5416394.0],["2013-12-19",5.474,5.5815,5.4691,5.4789,8187384.0],["2013-12-20",5.4789,5.5277,5.3322,5.3567,10634300.0],["2013-12-23",5.3567,5.4056,5.2296,5.2736,9216499.0],["2013-12-24",5.2736,5.3322,5.2198,5.2883,10450193.0],["2013-12-25",5.2883,5.298,5.1905,5.254,11000932.0],["2013-12-26",5.254,5.2540483474731445,4.9755,4.995,20839915.0],["2013-12-27",4.995,5.0585,4.9608,5.0341,12464670.0],["2013-12-30",5.0341,5.0537,4.975461483001709,4.9755,8493995.0],["2013-12-31",4.9755,5.474,4.9315,5.2149,25760088.0],["2014-01-02",5.2149,5.214948654174805,5.0341,5.083,17266828.0],["2014-01-03",5.083,5.082986831665039,4.9412,4.9852,13637812.0],["2014-01-06",4.9852,4.985236167907715,4.6724,4.6822,18989363.0],["2014-01-07",4.6822,4.7555,4.6382,4.6871,9893158.0],["2014-01-08",4.6871,4.7653,4.6138,4.6284,9625154.0],["2014-01-09",4.6284,4.7115,4.5942,4.6236,11080462.0],["2014-01-10",4.6236,4.692,4.5942,4.648,10643197.0],["2014-01-13",4.648,4.7653,4.6236,4.6822,8815859.0],["2014-01-14",4.6822,4.7311,4.6089,4.7018,7709664.0],["2014-01-15",4.7018,4.7115,4.6089,4.6431,8268283.0],["2014-01-16",4.6431,4.7604,4.604,4.6822,12110553.0],["2014-01-17",4.6822,4.682211875915527,4.4476,4.4574,15989356.0],["2014-01-20",4.4574,4.4769,4.3792,4.4085,9598616.0],["2014-01-21",4.4085,4.4623,4.4036,4.433,8292551.0],["2014-01-22",4.433,4.5649,4.4183,4.56,13848582.0],["2014-01-23",4.56,4.560025215148926,4.4085,4.4183,20591373.0],["2014-01-24",4.4183,4.6089,4.3792,4.5209,26213691.0],["2014-01-27",4.5209,4.5796,4.4574,4.5454,21868152.0],["2014-01-28",4.5454,4.5551,4.4232,4.4378,16145641.0],["2014-01-29",4.4378,4.4672,4.389,4.4085,15276729.0],["2014-01-30",4.4085,4.408513069152832,4.2326,4.2472,18957542.0],["2014-02-07",4.2472,4.2668,4.1495,4.2179,22158524.0],["2014-02-10",4.2179,4.3254,4.2179,4.3205,25114323.0],["2014-02-11",4.3205,4.5893,4.2619,4.5014,44646339.0],["2014-02-12",4.5014,4.501375675201416,4.4085,4.4574,22822680.0],["2014-02-13",4.4574,4.5307,4.3987,4.4036,24832995.0],["2014-02-14",4.4036,4.4672,4.3792,4.4281,17863401.0],["2014-02-17",4.4281,4.4965,4.4085,4.4623,31655955.0],["2014-02-18",4.4623,4.462274551391602,4.3059,4.3205,29159620.0],["2014-02-19",4.3205,4.389,4.2912,4.3548,20995230.0],["2014-02-20",4.3548,4.4623,4.354750633239746,4.3841,31514589.0],["2014-02-21",4.3841,4.3841,4.257,4.2863,18521579.0],["2014-02-24",4.2863,4.286325454711914,4.0713,4.0811,23596589.0],["2014-02-25",4.0811,4.1055,3.91,3.9247,17419989.0],["2014-02-26",3.9247,3.9589,3.9002,3.9393,16025978.0],["2014-02-27",3.9393,3.939314365386963,3.778,3.7878,24672755.0],["2014-02-28",3.7878,3.8367,3.7292,3.8074,18503234.0],["2014-03-03",3.8074,3.8367,3.7634,3.8025,14225118.0],["2014-03-04",3.8025,3.802464723587036,3.7194,3.7585,16029626.0],["2014-03-05",3.7585,3.9833,3.7487,3.8611,30523261.0],["2014-03-06",3.8611,3.861114978790283,3.7634,3.8122,14264585.0],["2014-03-07",3.8122,3.866,3.7878,3.822,15999115.0],["2014-03-10",3.822,3.822014570236206,3.5825,3.5874,20097169.0],["2014-03-11",3.5874,3.7829,3.5532,3.6607,20896049.0],["2014-03-12",3.6607,3.7878,3.607,3.6998,22088253.0],["2014-03-13",3.6998,4.0713,3.6412,3.8758,45292141.0],["2014-03-14",3.8758,3.87577748298645,3.7438,3.7927,24115249.0],["2014-03-17",3.7927,3.91,3.7585,3.8513,22878729.0],["2014-03-18",3.8513,3.9002,3.8122,3.822,17655194.0],["2014-03-19",3.822,3.8611,3.7487,3.8318,18046801.0],["2014-03-20",3.8318,3.8416,3.7145,3.7194,14772654.0],["2014-03-21",3.7194,4.0077,3.6852,3.9686,47155249.0],["2014-03-24",3.9686,4.0859,3.9491,4.0273,46038380.0],["2014-03-25",4.0273,4.0908,3.9589,4.0517,29615597.0],["2014-03-26",4.0517,4.051726341247559,3.9686,3.9735,21322325.0],["2014-03-27",3.9735,3.9931,3.91,3.9198,22666169.0],["2014-03-28",3.9198,3.9344,3.8562,3.8856,17336724.0],["2014-03-31",3.8856,3.9295,3.822,3.8416,14623233.0],["2014-04-01",3.8416,3.8856,3.8269,3.8562,11493678.0],["2014-04-02",3.8562,3.9784,3.856226682662964,3.9589,23303179.0],["2014-04-03",3.9589,3.9931,3.8611,3.9149,18754834.0],["2014-04-04",3.9149,3.9344,3.866,3.9002,13741403.0],["2014-04-08",3.9002,4.0664,3.8953,4.0566,40828244.0],["2014-04-09",4.0566,4.0762,3.9833,4.0175,21802885.0],["2014-04-10",4.0175,4.1397,3.9686,4.0811,43900478.0],["2014-04-11",4.0811,4.0908,4.0175,4.0322,27031066.0],["2014-04-14",4.0322,4.0811,4.0175,4.0517,18642943.0],["2014-04-15",4.0517,4.051726341247559,3.9247,3.9295,21508203.0],["2014-04-16",3.9295,3.9735,3.91,3.9295,10701385.0],["2014-04-17",3.9295,3.954,3.8611,3.866,13364283.0],["2014-04-18",3.866,3.8953,3.8025,3.8367,14726968.0],["2014-04-21",3.8367,3.8562,3.7438,3.7487,14325766.0],["2014-04-22",3.7487,3.7976,3.7292,3.7927,10453977.0],["2014-04-23",3.7927,3.8318,3.7683,3.8025,9753885.0],["2014-04-24",3.8025,3.8465,3.7731,3.778,14718849.0],["2014-04-25",3.778,3.8025,3.6949,3.6998,12440937.0],["2014-04-28",3.6998,3.7145,3.5337,3.5434,17742496.0],["2014-04-29",3.5434,3.651,3.543428421020508,3.6314,13177411.0],["2014-04-30",3.6314,3.6314022541046143,3.5776,3.5874,11734525.0],["2014-05-05",3.5874,3.6461,3.5288,3.6216,10477543.0],["2014-05-06",3.6216,3.6558,3.5972,3.6119,11656243.0],["2014-05-07",3.6119,3.6461,3.5776,3.5874,9682511.0],["2014-05-08",3.5874,3.8025,3.5679,3.6852,30107121.0],["2014-05-09",3.6852,3.7829,3.6558,3.7389,21650103.0],["2014-05-12",3.7389,4.1153,3.7047,4.1153,66449194.0],["2014-05-13",4.1153,4.2228,3.9393,3.9735,64467670.0],["2014-05-14",3.9735,4.2863,3.8953,4.1055,75798689.0],["2014-05-15",4.1055,4.1348,3.9247,4.042,46980473.0],["2014-05-16",4.042,4.0908,3.9393,4.0615,33819268.0],["2014-05-19",4.0615,4.061501502990723,3.9247,4.0029,21438492.0],["2014-05-20",4.0029,4.0713,3.9344,3.9638,23202125.0],["2014-05-21",3.9638,4.1788,3.9198,4.1055,51765495.0],["2014-05-22",4.1055,4.1202,4.0273,4.0468,28752451.0],["2014-05-23",4.0468,4.0713,3.9442,3.9638,25394878.0],["2014-05-26",3.9638,4.0273,3.9491,3.9784,17906007.0],["2014-05-27",3.9784,3.9931,3.8758,3.8807,21247779.0],["2014-05-28",3.8807,3.9833,3.8758,3.9344,24744541.0],["2014-05-29",3.9344,3.9491,3.7976,3.8025,23738366.0],["2014-05-30",3.8025,3.8562,3.7731,3.7927,16859320.0],["2014-06-03",3.7927,3.8856,3.7829,3.7927,12727114.0],["2014-06-04",3.7927,3.8367,3.7292,3.7487,13111014.0],["2014-06-05",3.7487,3.7976,3.7194,3.7976,9958837.0],["2014-06-06",3.7976,3.8269,3.7731,3.8122,15361322.0],["2014-06-09",3.8122,3.8416,3.7438,3.7927,17180346.0],["2014-06-10",3.7927,3.8269,3.7634,3.8171,15699106.0],["2014-06-11",3.8171,3.817126512527466,3.7585,3.7878,9899570.0],["2014-06-12",3.7878,3.8025,3.734,3.7487,12490475.0],["2014-06-13",3.7487,3.8025,3.7438,3.7634,16459028.0],["2014-06-16",3.7634,3.8025,3.7633655071258545,3.778,8880361.0],["2014-06-17",3.778,3.7976,3.7096,3.7194,12598264.0],["2014-06-18",3.7194,3.7634,3.6656,3.7292,14325031.0],["2014-06-19",3.7292,3.729151964187622,3.5923,3.5923,12550504.0],["2014-06-20",3.5923,3.6314,3.5874,3.6167,8220079.0],["2014-06-23",3.6167,3.6901,3.6021,3.6412,10338251.0],["2014-06-24",3.6412,3.6949,3.6265,3.6901,10636096.0],["2014-06-25",3.6901,3.778,3.6314,3.6754,17344362.0],["2014-06-26",3.6754,3.6901,3.6461,3.6705,10549524.0],["2014-06-27",3.6705,3.7243,3.6607,3.6998,15064225.0],["2014-06-30",3.6998,3.7292,3.6558,3.7096,13969014.0],["2014-07-01",3.7096,3.7731,3.6949,3.7243,11602306.0],["2014-07-02",3.7243,3.8074,3.6949,3.7829,21933711.0],["2014-07-03",3.7829,3.7878,3.7389,3.7487,14765946.0],["2014-07-04",3.7487,3.7585,3.651,3.6558,42580708.0],["2014-07-07",3.6558,3.6998,3.6314,3.6852,22565855.0],["2014-07-08",3.6852,3.6851654052734375,3.6314,3.6558,15082619.0],["2014-07-09",3.6558,3.6803,3.5923,3.607,16653525.0],["2014-07-10",3.607,3.6558,3.5923,3.607,13093254.0],["2014-07-11",3.607,3.6412,3.5972,3.6314,15382282.0],["2014-07-14",3.6314,3.6705,3.6119,3.6656,18094974.0],["2014-07-15",3.6656,3.7243,3.6461,3.7047,27649434.0],["2014-07-16",3.7047,3.7145,3.6558,3.6705,16889915.0],["2014-07-17",3.6705,3.6803,3.6216,3.6412,11778570.0],["2014-07-18",3.6412,3.6949,3.6265,3.6607,16675856.0],["2014-07-21",3.6607,3.6754,3.6363,3.6461,10986159.0],["2014-07-22",3.6461,3.7438,3.6314,3.7047,31334644.0],["2014-07-23",3.7047,3.7927,3.6901,3.7585,46412974.0],["2014-07-24",3.7585,3.9295,3.7438,3.8807,66977888.0],["2014-07-25",3.8807,4.0077,3.8318,3.9442,57871746.0],["2014-07-28",3.9442,4.3352,3.9442,4.1788,94652898.0],["2014-07-29",4.1788,4.1788010597229,4.0713,4.125,55972272.0],["2014-07-30",4.125,4.2032,4.0566,4.0713,51881386.0],["2014-07-31",4.0713,4.1641,4.0029,4.1544,50461313.0],["2014-08-01",4.1544,4.5209,4.0762,4.3059,104233933.0],["2014-08-04",4.3059,4.56,4.2668,4.4965,81542078.0],["2014-08-05",4.4965,4.7262,4.4378,4.5014,78211603.0],["2014-08-06",4.5014,4.5503,4.3548,4.5209,55541540.0],["2014-08-07",4.5209,4.5307,4.3645,4.3743,46068747.0],["2014-08-08",4.3743,4.3939,4.301,4.3352,33692011.0],["2014-08-11",4.3352,4.4867,4.335200786590576,4.4476,36420234.0],["2014-08-12",4.4476,4.44761323928833,4.3303,4.3694,29130652.0],["2014-08-13",4.3694,4.5258,4.3303,4.4867,63858502.0],["2014-08-14",4.4867,4.486713409423828,4.301,4.3157,37926592.0],["2014-08-15",4.3157,4.433,4.2863,4.3841,38497178.0],["2014-08-18",4.3841,4.4427,4.3645,4.389,24852649.0],["2014-08-19",4.389,4.6724,4.388963222503662,4.516,75226394.0],["2014-08-20",4.516,4.5454,4.4281,4.4623,32875294.0],["2014-08-21",4.4623,4.4965,4.3939,4.4232,26785149.0],["2014-08-22",4.4232,4.4427,4.3499,4.4232,21184959.0],["2014-08-25",4.4232,4.4378,4.257,4.2766,35002727.0],["2014-08-26",4.2766,4.3303,4.1788,4.1837,27044689.0],["2014-08-27",4.1837,4.213,4.1593,4.1837,18945956.0],["2014-08-28",4.1837,4.2863,4.1593,4.1935,22555495.0],["2014-08-29",4.1935,4.2521,4.1446,4.2375,14980703.0],["2014-09-01",4.2375,4.2521138191223145,4.1788,4.2521,23176944.0],["2014-09-02",4.2521,4.3401,4.213,4.3352,42784513.0],["2014-09-03",4.3352,4.4818,4.3254,4.389,56047729.0],["2014-09-04",4.389,4.4378,4.3401,4.4085,36485484.0],["2014-09-05",4.4085,4.5258,4.4085,4.4525,43641364.0],["2014-09-09",4.4525,4.5112,4.3792,4.4378,38035348.0],["2014-09-10",4.4378,4.437838077545166,4.3596,4.3939,23411385.0],["2014-09-11",4.3939,4.4818,4.3548,4.3792,32101719.0],["2014-09-12",4.3792,4.4183,4.3352,4.4036,22536767.0],["2014-09-15",4.4036,4.5307,4.3841,4.5063,52225982.0],["2014-09-16",4.5063,4.5356,4.3108,4.3157,54307982.0],["2014-09-17",4.3157,4.3303,4.2228,4.2863,32667323.0],["2014-09-18",4.2863,4.3645,4.2521,4.3059,28204588.0],["2014-09-19",4.3059,4.3401,4.2472,4.3059,31004322.0],["2014-09-22",4.3059,4.3596,4.2472,4.2717,32243547.0],["2014-09-23",4.2717,4.3254,4.2668,4.3108,17331195.0],["2014-09-24",4.3108,4.433,4.2766,4.4134,42922085.0],["2014-09-25",4.4134,4.4818,4.3694,4.4183,39333712.0],["2014-09-26",4.4183,4.4965,4.3792,4.4476,44233517.0],["2014-09-29",4.4476,4.5551,4.4281,4.5258,57720360.0],["2014-09-30",4.5258,4.6871,4.5258,4.5258,79794248.0],["2014-10-08",4.5258,4.5796,4.4769,4.5503,45056479.0],["2014-10-09",4.5503,4.6431,4.5014,4.6284,62189475.0],["2014-10-10",4.6284,4.7262,4.5356,4.5405,76750052.0],["2014-10-13",4.5405,4.8239,4.5063,4.7946,100666399.0],["2014-10-14",4.7946,4.8093,4.6675,4.7262,64408453.0],["2014-10-15",4.7262,4.726199150085449,4.5991,4.6773,38791580.0],["2014-10-16",4.6773,4.736,4.5454,4.5503,41641009.0],["2014-10-17",4.5503,4.6871,4.5209,4.5893,50166314.0],["2014-10-20",4.5893,4.6138,4.5502,4.5698,24024390.0],["2014-10-21",4.5698,4.6578,4.5258,4.5307,23316789.0],["2014-10-22",4.5307,4.6089,4.4476,4.4525,33728366.0],["2014-10-23",4.4525,4.4574,4.2766,4.2961,35922708.0],["2014-10-24",4.2961,4.3205,4.2326,4.2521,21338668.0],["2014-10-27",4.2521,4.2814,4.2081,4.2619,14589048.0],["2014-10-28",4.2619,4.3645,4.2521,4.3596,22183682.0],["2014-10-29",4.3596,4.4916,4.3205,4.3987,48230854.0],["2014-10-30",4.3987,4.4721,4.3694,4.433,34289824.0],["2014-10-31",4.433,4.5845,4.3939,4.5258,58602715.0],["2014-11-03",4.5258,4.6187,4.5112,4.5893,50108791.0],["2014-11-04",4.5893,4.7311,4.516,4.6871,80722210.0],["2014-11-05",4.6871,4.736,4.5942,4.604,47968395.0],["2014-11-06",4.604,4.6187,4.4965,4.5698,34647160.0],["2014-11-07",4.5698,4.6431,4.4867,4.5014,51265778.0],["2014-11-10",4.5014,4.6333,4.4867,4.6284,48261580.0],["2014-11-11",4.6284,4.8142,4.5942,4.7164,114820743.0],["2014-11-12",4.7164,5.1172,4.716424942016602,4.9608,149407187.0],["2014-11-13",4.9608,4.960799694061279,4.7604,4.8533,94779356.0],["2014-11-14",4.8533,4.8582,4.7262,4.7849,50381801.0],["2014-11-17",4.7849,4.8337,4.7164,4.7262,40762150.0],["2014-11-18",4.7262,4.726199150085449,4.5893,4.6284,43472997.0],["2014-11-19",4.6284,4.6578,4.5845,4.6431,26810643.0],["2014-11-20",4.6431,4.7018,4.5894,4.6138,35962712.0],["2014-11-21",4.6138,4.638225555419922,4.516,4.6382,41958683.0],["2014-11-24",4.6382,4.9168,4.638225555419922,4.8484,95671261.0],["2014-11-25",4.8484,5.0097,4.8142,4.9852,90627899.0],["2014-11-26",4.9852,5.0585,4.8679,4.9706,72824622.0],["2014-11-27",4.9706,5.2492,4.970573425292969,5.0781,104953986.0],["2014-11-28",5.0781,5.078098773956299,4.8875,5.0243,80487531.0],["2014-12-01",5.0243,5.3322,4.9608,5.2052,116514516.0],["2014-12-02",5.2052,5.3322,5.1074,5.2785,91974503.0],["2014-12-03",5.2785,5.645,5.2492,5.4153,110615187.0],["2014-12-04",5.4153,5.9578,5.415335178375244,5.953,151457926.0],["2014-12-05",5.953,6.1729,5.5326,5.7086,142031502.0],["2014-12-08",5.7086,5.9969,5.4544,5.8259,101370473.0],["2014-12-09",5.8259,6.1485,5.3762,5.4104,126378569.0],["2014-12-10",5.4104,5.562,5.2443,5.5522,77593578.0],["2014-12-11",5.5522,5.5668,5.3322,5.4642,66430215.0],["2014-12-12",5.4642,5.5424,5.3811,5.4447,55325986.0],["2014-12-15",5.4447,5.474,5.2443,5.386,62188341.0],["2014-12-16",5.386,5.6841,5.386,5.6695,97910407.0],["2014-12-17",5.6695,5.6744,5.4251,5.5082,65509566.0],["2014-12-18",5.5082,5.6988,5.4789,5.5131,59993441.0],["2014-12-19",5.5131,5.7575,5.3958,5.7281,98720319.0],["2014-12-22",5.7281,6.2951,5.728134632110596,6.0263,155696296.0],["2014-12-23",6.0263,6.026271343231201,5.5717,5.6548,69350685.0],["2014-12-24",5.6548,5.7135,5.3371,5.4691,56161784.0],["2014-12-25",5.4691,5.6597,5.46909761428833,5.6255,45329996.0],["2014-12-26",5.6255,5.8063,5.5717,5.7819,56333984.0],["2014-12-29",5.7819,5.9725,5.5717,5.6793,80033608.0],["2014-12-30",5.6793,5.6988,5.4447,5.5082,63595311.0],["2014-12-31",5.5082,5.645,5.4349,5.6402,50143130.0],["2015-01-05",5.6402,6.2022199630737305,5.640159606933594,6.2022,136209369.0],["2015-01-06",6.2022,6.4661,5.9872,6.0751,143970244.0],["2015-01-07",6.0751,6.1827,5.9139,6.0703,75805485.0],["2015-01-08",6.0703,6.1582,5.8454,5.9187,64036536.0],["2015-01-09",5.9187,6.0703,5.7232,5.7917,61673635.0],["2015-01-12",5.7917,5.7916717529296875,5.6108,5.6695,40464221.0],["2015-01-13",5.6695,5.7575,5.5913,5.6695,27899453.0],["2015-01-14",5.6695,5.7281,5.4593,5.5082,33923741.0],["2015-01-15",5.5082,5.6793,5.43,5.6744,36624386.0],["2015-01-16",5.6744,5.7819,5.5717,5.6597,38238133.0],["2015-01-19",5.6597,5.659709453582764,5.092761039733887,5.0928,66485985.0],["2015-01-20",5.0928,5.2052,4.995,5.1465,46145238.0],["2015-01-21",5.1465,5.3616,5.1074,5.3371,52711128.0],["2015-01-22",5.3371,5.4789,5.3029,5.3811,49765891.0],["2015-01-23",5.3811,5.4691,5.298,5.3225,35884555.0],["2015-01-26",5.3225,5.4153,5.254,5.3958,29311522.0],["2015-01-27",5.3958,5.4593,5.254,5.3469,35833794.0],["2015-01-28",5.3469,5.3469109535217285,5.1807,5.2443,28400676.0],["2015-01-29",5.2443,5.3225,5.1612,5.254,27556713.0],["2015-01-30",5.254,5.2931,5.127,5.1367,23320615.0],["2015-02-02",5.1367,5.136748313903809,4.9803,4.9999,25038373.0],["2015-02-03",4.9999,5.1221,4.999899387359619,5.1172,23156170.0],["2015-02-04",5.1172,5.2443,5.117198944091797,5.127,29601981.0],["2015-02-05",5.127,5.2638,5.0048,5.0097,25152689.0],["2015-02-06",5.0097,5.039,4.78,4.8337,35015289.0],["2015-02-09",4.8337,4.863,4.8044,4.8191,25291938.0],["2015-02-10",4.8191,4.8826,4.8044,4.8826,17241731.0],["2015-02-11",4.8826,4.9559,4.8728,4.9021,16885914.0],["2015-02-12",4.9021,4.9119,4.8093,4.907,18664276.0],["2015-02-13",4.907,5.039,4.907036304473877,4.9755,32101043.0],["2015-02-16",4.9755,5.0292,4.9706,5.0146,18215977.0],["2015-02-17",5.0146,5.0537,5.0048,5.0097,18601304.0],["2015-02-25",5.0097,5.0097,5.009673118591309,5.0097,0.0],["2015-02-26",5.0097,5.1416,4.9657,5.1367,35131729.0],["2015-02-27",5.1367,5.1807,5.0928,5.1172,29279039.0],["2015-03-02",5.1172,5.3762,5.117198944091797,5.3225,69955860.0],["2015-03-03",5.3225,5.322473049163818,5.1319,5.1416,41450133.0],["2015-03-04",5.1416,5.2149,5.1074,5.171,28052467.0],["2015-03-05",5.171,5.1954,5.0488,5.0976,29387116.0],["2015-03-06",5.0976,5.298,5.083,5.2296,44896013.0],["2015-03-09",5.2296,5.2394,5.0537,5.2101,41542463.0],["2015-03-10",5.2101,5.2492,5.171,5.1856,29145845.0],["2015-03-11",5.1856,5.2394,5.1172,5.1416,26518741.0],["2015-03-12",5.1416,5.254,5.127,5.2247,33949272.0],["2015-03-13",5.2247,5.4691,5.2198,5.3518,78075780.0],["2015-03-16",5.3518,5.4642,5.2834,5.4544,63024380.0],["2015-03-17",5.4544,5.5571,5.4251,5.5082,61600294.0],["2015-03-18",5.5082,5.645,5.4789,5.6206,67328011.0],["2015-03-19",5.6206,5.6939,5.5668,5.6206,66300421.0],["2015-03-20",5.6206,5.620609283447266,5.5033,5.5766,62762683.0],["2015-03-23",5.5766,5.777,5.576622486114502,5.7086,70331996.0],["2015-03-24",5.7086,5.7281,5.5033,5.6646,70534517.0],["2015-03-25",5.6646,5.664597034454346,5.5277,5.5717,52089755.0],["2015-03-26",5.5717,5.7672,5.5717,5.7623,100729145.0],["2015-03-27",5.7623,6.1387,5.762346267700195,5.9334,115803313.0],["2015-03-30",5.9334,6.1533,5.8894,6.1387,103476447.0],["2015-03-31",6.1387,6.3928,5.9676,5.9872,117665678.0],["2015-04-01",5.9872,6.1289,5.8992,6.0898,68849799.0],["2015-04-02",6.0898,6.2315,6.08,6.1924,80850400.0],["2015-04-03",6.1924,6.2853,6.1094,6.2315,75298363.0],["2015-04-07",6.2315,6.6861,6.231545448303223,6.5443,108233690.0],["2015-04-08",6.5443,6.8962,6.4613,6.647,114507211.0],["2015-04-09",6.647,6.646983623504639,6.256,6.4564,82878311.0],["2015-04-10",6.4564,6.6323,6.3537,6.5981,75590962.0],["2015-04-13",6.5981,6.7643,6.5443,6.691,81617055.0],["2015-04-14",6.691,6.690969467163086,6.4466,6.5004,76985534.0],["2015-04-15",6.5004,6.5297,6.2071,6.212,72996246.0],["2015-04-16",6.212,6.4417,6.1387,6.3537,62559295.0],["2015-04-17",6.3537,6.6079,6.353733539581299,6.5248,86477599.0],["2015-04-20",6.5248,6.818,6.3537,6.5395,122545558.0],["2015-04-21",6.5395,6.7789,6.5004,6.735,92612530.0],["2015-04-22",6.735,7.0526,6.6665,6.9891,129223519.0],["2015-04-23",6.9891,7.429,6.8669,7.2188,138650567.0],["2015-04-24",7.2188,7.3557,6.9402,7.0038,102228492.0],["2015-04-27",7.0038,7.3019,7.003768444061279,7.2335,103138105.0],["2015-04-28",7.2335,7.3215,6.603,6.7741,103224226.0],["2015-04-29",6.7741,6.9989,6.647,6.906,70000070.0],["2015-04-30",6.906,7.0966,6.735,6.7447,69215550.0],["2015-05-04",6.7447,6.8816,6.6959,6.7692,42623360.0],["2015-05-05",6.7692,6.8718,6.3195,6.3537,58189654.0],["2015-05-06",6.3537,6.4564,6.0116,6.0898,70505316.0],["2015-05-07",6.0898,6.1582,5.9725,6.0214,42127732.0],["2015-05-08",6.0214,6.212,6.0213847160339355,6.2071,43187634.0],["2015-05-11",6.2071,6.4417,6.1631,6.3684,69977919.0],["2015-05-12",6.3684,6.3684,6.256,6.3244,59770768.0],["2015-05-13",6.3244,6.3488,6.1485,6.2511,69420106.0],["2015-05-14",6.2511,6.2511,6.1142,6.2267,53541689.0],["2015-05-15",6.2267,6.2462,5.8748,6.0214,51837206.0],["2015-05-18",6.0214,6.0996,5.8943,6.0507,44623411.0],["2015-05-19",6.0507,6.2218,6.036,6.212,52185411.0],["2015-05-20",6.212,6.3195,6.1485,6.1778,77018481.0],["2015-05-21",6.1778,6.3049,6.0849,6.2951,70079626.0],["2015-05-22",6.2951,6.5199,6.2950825691223145,6.5101,94270291.0],["2015-05-25",6.5101,6.7154,6.4564,6.6519,87770126.0],["2015-05-26",6.6519,6.7643,6.515,6.7496,103862254.0],["2015-05-27",6.7496,7.0575,6.6225,7.0087,147858473.0],["2015-05-28",7.0087,7.0282,6.3537,6.4368,127071672.0],["2015-05-29",6.4368,6.5786,6.2022,6.3782,88162616.0],["2015-06-01",6.3782,7.018430233001709,6.3049,7.0184,159478732.0],["2015-06-02",7.0184,7.0869,6.8034,7.0233,158675426.0],["2015-06-03",7.0233,7.0624,6.735,6.8962,108270073.0],["2015-06-04",6.8962,7.3703,6.344,7.2921,151148142.0],["2015-06-05",7.2921,7.7711,7.2579,7.4925,178092097.0],["2015-06-08",7.4925,7.6734,7.3215,7.5854,136737766.0],["2015-06-09",7.5854,8.035,7.429,7.8982,154990958.0],["2015-06-10",7.8982,7.9568,7.6196,7.7125,101185064.0],["2015-06-11",7.7125,8.0426,7.712453365325928,7.8643,60320597.0],["2015-06-12",7.8643,7.9598,7.6414,7.7624,110308705.0],["2015-06-15",7.7624,7.8197,7.5013,7.5841,91440941.0],["2015-06-16",7.5841,7.6924,7.2594,7.3358,78758646.0],["2015-06-17",7.3358,7.565,7.132,7.5332,69978121.0],["2015-06-18",7.5332,7.5332,7.132,7.1384,54615010.0],["2015-06-19",7.1384,7.1829,6.4315,6.4634,59686931.0],["2015-06-23",6.4634,6.7054,6.1641,6.6608,57842064.0],["2015-06-24",6.6608,7.0301,6.660778999328613,6.9664,80505354.0],["2015-06-25",6.9664,7.0683,6.5398,6.6544,61391902.0],["2015-06-26",6.6544,6.654409885406494,5.992153644561768,5.9922,74701542.0],["2015-06-29",5.9922,6.2087,5.3936,5.7438,91190333.0],["2015-06-30",5.7438,6.215,5.3617,6.1577,84103008.0],["2015-07-01",6.1577,6.266,5.8075,5.833,75455479.0],["2015-07-02",5.833,5.9476,5.3108,5.3999,61923814.0],["2015-07-03",5.3999,5.4891,4.8587,4.865,70652671.0],["2015-07-06",4.865,5.2853,4.3811,4.6867,86445697.0],["2015-07-07",4.6867,4.686742782592773,4.2155,4.3365,115175481.0],["2015-07-08",4.3365,4.33651065826416,3.903496742248535,3.9035,84710113.0],["2015-07-09",3.9035,4.291935920715332,3.6997,4.2919,88366732.0],["2015-07-10",4.2919,4.7186,4.291935920715332,4.7186,77100609.0],["2015-07-13",4.7186,5.189803600311279,4.6995,5.1898,118432971.0],["2015-07-14",5.1898,5.349,4.7759,4.916,100101542.0],["2015-07-15",4.916,4.915985107421875,4.425660610198975,4.4257,67041416.0],["2015-07-16",4.4257,4.6867,4.2346,4.5721,56228275.0],["2015-07-17",4.5721,4.8714,4.5721,4.8141,59837322.0],["2015-07-20",4.8141,4.9351,4.6931,4.8077,57333245.0],["2015-07-21",4.8077,4.8969,4.6294,4.8587,52908179.0],["2015-07-22",4.8587,4.9669,4.6931,4.8905,59685173.0],["2015-07-23",4.8905,5.0688,4.8459,5.0624,69298153.0],["2015-07-24",5.0624,5.2853,4.8905,4.9606,100790363.0],["2015-07-27",4.9606,4.960560321807861,4.463868618011475,4.4639,72091003.0],["2015-07-28",4.4639,4.463868618011475,4.0245,4.3429,74497114.0],["2015-07-29",4.3429,4.5785,4.2665,4.5658,41484791.0],["2015-07-30",4.5658,4.5721,4.3429,4.3492,46135005.0],["2015-07-31",4.3492,4.3811,4.2092,4.3747,36532298.0],["2015-08-03",4.3747,4.6294,4.2856,4.604,49031281.0],["2015-08-04",4.604,4.7441,4.4957,4.7313,41589563.0],["2015-08-05",4.7313,4.7886,4.5976,4.6231,41181355.0],["2015-08-06",4.6231,4.7886,4.5021,4.6867,34668143.0],["2015-08-07",4.6867,5.0179,4.6867,4.986,85639196.0],["2015-08-10",4.986,5.3808,4.9542,5.2981,83838831.0],["2015-08-11",5.2981,5.3299,5.0943,5.1771,51582248.0],["2015-08-12",5.1771,5.3108,5.0688,5.1898,42662259.0],["2015-08-13",5.1898,5.2662,5.0624,5.2535,44046521.0],["2015-08-14",5.2535,5.4445,5.2025,5.2344,59208543.0],["2015-08-17",5.2344,5.2981,5.1007,5.2853,40849248.0],["2015-08-18",5.2853,5.4827,4.756789207458496,4.7568,65808572.0],["2015-08-19",4.7568,4.9224,4.4257,4.8523,45222812.0],["2015-08-20",4.8523,4.986,4.7759,4.8141,34481903.0],["2015-08-21",4.8141,4.8268,4.4766,4.5339,30606733.0],["2015-08-24",4.5339,4.533914089202881,4.081797122955322,4.0818,37013420.0],["2015-08-25",4.0818,4.081797122955322,3.674253463745117,3.6743,66446308.0],["2015-08-26",3.6743,3.8844,3.5787,3.6806,41840032.0],["2015-08-27",3.6806,3.9099,3.6743,3.8908,33172373.0],["2015-08-28",3.8908,4.1646,3.890760660171509,4.1391,41394468.0],["2015-08-31",4.1391,4.1709,3.8526,4.1582,48812394.0],["2015-09-01",4.1582,4.2728,3.8908,4.2346,61653237.0],["2015-09-02",4.2346,4.5339,3.9735,4.3301,61864083.0],["2015-09-07",4.3301,4.4893,4.0754,4.0754,40932706.0],["2015-09-08",4.0754,4.241,3.9481,4.19,22669022.0],["2015-09-09",4.19,4.3684,4.1773,4.3429,30653620.0],["2015-09-10",4.3429,4.362,4.2092,4.241,16723898.0],["2015-09-11",4.241,4.2919,4.1009,4.1837,16966522.0],["2015-09-14",4.1837,4.2283,3.7634,3.999,40869049.0],["2015-09-15",3.999,4.0117,3.7125,3.7634,20594287.0],["2015-09-16",3.7634,4.1327,3.7634029388427734,4.0754,26387329.0],["2015-09-17",4.0754,4.1327,3.9417,3.9544,24103212.0],["2015-09-18",3.9544,4.0372,3.9162,3.9672,12277392.0],["2015-09-21",3.9672,4.0945,3.9353,4.0754,23646996.0],["2015-09-22",4.0754,4.2219,4.0436,4.1264,27753453.0],["2015-09-23",4.1264,4.126371383666992,3.8971,3.929,26454853.0],["2015-09-24",3.929,4.0245,3.9226,3.9863,17797689.0],["2015-09-25",3.9863,3.999,3.8398,3.9035,18675790.0],["2015-09-28",3.9035,3.9417,3.8462,3.9226,9852923.0],["2015-09-29",3.9226,3.922600269317627,3.7252,3.7634,22060176.0],["2015-09-30",3.7634,3.8143,3.7634,3.7698,12744405.0],["2015-10-08",3.7698,3.9799,3.769770860671997,3.8844,21803650.0],["2015-10-09",3.8844,4.0436,3.878,4.0118,31673942.0],["2015-10-12",4.0118,4.2283,3.9799,4.1837,46033616.0],["2015-10-13",4.1837,4.183682441711426,4.0754,4.1264,28344908.0],["2015-10-14",4.1264,4.2219,4.0754,4.0945,30766468.0],["2015-10-15",4.0945,4.1964,4.0754,4.19,36523313.0],["2015-10-16",4.19,4.241,4.1391,4.2283,39638797.0],["2015-10-19",4.2283,4.2792,4.1709,4.2219,35886931.0],["2015-10-20",4.2219,4.2665,4.1582,4.2665,32066729.0],["2015-10-21",4.2665,4.266464710235596,3.8971,3.9226,48674294.0],["2015-10-22",3.9226,4.0627,3.9035,4.0245,32509539.0],["2015-10-23",4.0245,4.1073,3.9926,4.0882,30130583.0],["2015-10-26",4.0882,4.1582,4.0818,4.1264,34369343.0],["2015-10-27",4.1264,4.126371383666992,3.9353,4.0627,28692065.0],["2015-10-28",4.0627,4.0754,3.9544,3.9926,33046021.0],["2015-10-29",3.9926,4.05,3.9926,4.0054,21896992.0],["2015-10-30",4.0054,4.0181,3.9226,3.9417,25214568.0],["2015-11-02",3.9417,3.9544,3.878,3.8844,19618788.0],["2015-11-03",3.8844,3.9226,3.878,3.8971,14548282.0],["2015-11-04",3.8971,4.0754,3.8971290588378906,4.0691,38235598.0],["2015-11-05",4.0691,4.241,4.0372,4.1455,64849979.0],["2015-11-06",4.1455,4.3301,4.1073,4.2728,68838945.0],["2015-11-09",4.2728,4.4129,4.2155,4.3556,73567713.0],["2015-11-10",4.3556,4.4511,4.2346,4.4129,63607729.0],["2015-11-11",4.4129,4.412924289703369,4.311,4.3684,43169591.0],["2015-11-12",4.3684,4.4511,4.3429,4.4002,45796582.0],["2015-11-13",4.4002,4.400189399719238,4.2028,4.2283,40285184.0],["2015-11-16",4.2283,4.2728,4.1327,4.2665,28043410.0],["2015-11-17",4.2665,4.4066,4.2537,4.2856,45104030.0],["2015-11-18",4.2856,4.3047,4.19,4.2028,22527318.0],["2015-11-19",4.2028,4.2601,4.1837,4.2537,19582996.0],["2015-11-20",4.2537,4.2665,4.2155,4.2346,28087439.0],["2015-11-23",4.2346,4.2792,4.2028,4.2219,23865499.0],["2015-11-24",4.2219,4.2219,4.1264,4.19,24347276.0],["2015-11-25",4.19,4.2219,4.1582,4.2219,20176947.0],["2015-11-26",4.2219,4.3492,4.221889495849609,4.2665,46470114.0],["2015-11-27",4.2665,4.2983,3.8908,3.9481,37593870.0],["2015-11-30",3.9481,4.0054,3.8271,3.9672,23999674.0],["2015-12-01",3.9672,4.0245,3.8971,3.9926,18299829.0],["2015-12-02",3.9926,4.1136,3.9544,4.1009,26333122.0],["2015-12-03",4.1009,4.1837,4.0563,4.1264,26388603.0],["2015-12-04",4.1264,4.1518,4.0372,4.0627,18949062.0],["2015-12-07",4.0627,4.1073,4.0372,4.0691,14617761.0],["2015-12-08",4.0691,4.069060802459717,3.929,3.9353,15962493.0],["2015-12-09",3.9353,3.9863,3.8908,3.929,16178343.0],["2015-12-10",3.929,3.9672,3.8908,3.9035,15560644.0],["2015-12-11",3.9035,3.9608,3.8462,3.929,15572337.0],["2015-12-14",3.929,4.1264,3.8908,4.12,39037486.0],["2015-12-15",4.12,4.1200032234191895,3.999,4.0181,20644355.0],["2015-12-16",4.0181,4.12,4.0181,4.0436,23046182.0],["2015-12-17",4.0436,4.1646,4.043589115142822,4.1264,26182661.0],["2015-12-18",4.1264,4.126371383666992,4.05,4.0945,16951598.0],["2015-12-21",4.0945,4.2283,4.0563,4.2155,33854353.0],["2015-12-22",4.2155,4.3747,4.215520858764648,4.2983,53874778.0],["2015-12-23",4.2983,4.3492,4.2028,4.2219,25613949.0],["2015-12-24",4.2219,4.2474,4.0945,4.1582,22185967.0],["2015-12-25",4.1582,4.2155,4.1264,4.2028,22058160.0],["2015-12-28",4.2028,4.2155,4.0436,4.05,20334707.0],["2015-12-29",4.05,4.12,3.9735,4.1073,24835510.0],["2015-12-30",4.1073,4.1582,4.0563,4.1455,17124419.0],["2015-12-31",4.1455,4.1964,4.0818,4.0882,23131544.0],["2016-01-04",4.0882,4.1773,3.8462,3.8526,22955911.0],["2016-01-05",3.8526,3.9672,3.7252,3.9353,29593069.0],["2016-01-06",3.9353,4.330142498016357,3.9226,4.3301,92587979.0],["2016-01-07",4.3301,4.4002,3.9799,4.0436,40294142.0],["2016-01-08",4.0436,4.451131820678711,4.043589115142822,4.4511,69248085.0],["2016-01-11",4.4511,4.674,4.3301,4.4193,152199514.0],["2016-01-12",4.4193,4.8014,4.0627,4.553,85895448.0],["2016-01-13",4.553,4.8077,4.3683,4.5021,73474679.0],["2016-01-14",4.5021,4.8014,4.1709,4.6676,91719791.0],["2016-01-15",4.6676,4.667638778686523,4.2092,4.4575,83446795.0],["2016-01-18",4.4575,4.457499980926514,4.0118,4.0309,76381239.0],["2016-01-19",4.0309,4.19,3.9353,4.1518,62014356.0],["2016-01-20",4.1518,4.1518425941467285,3.8971,3.9926,48066036.0],["2016-01-21",3.9926,4.1709,3.8844,3.9799,49942831.0],["2016-01-22",3.9799,4.2665,3.979909896850586,4.12,51038209.0],["2016-01-25",4.12,4.5339,4.1200032234191895,4.4002,73236224.0],["2016-01-26",4.4002,4.4257,4.0372,4.1009,48678432.0],["2016-01-27",4.1009,4.5084,4.100900173187256,4.4766,98832594.0],["2016-01-28",4.4766,4.6103,4.3301,4.3811,94494056.0],["2016-01-29",4.3811,4.6167,4.1327,4.5021,76867742.0],["2016-02-01",4.5021,4.5976,4.0818,4.241,68940074.0],["2016-02-02",4.241,4.2919,4.05,4.2028,45858482.0],["2016-02-03",4.2028,4.202785491943359,3.8589,3.9735,54503486.0],["2016-02-04",3.9735,4.1009,3.9735,4.0309,49429662.0],["2016-02-05",4.0309,4.12,3.9799,4.0627,25944068.0],["2016-02-15",4.0627,4.0627,3.9035,4.0118,25810528.0],["2016-02-16",4.0118,4.2346,4.011750221252441,4.2028,50678767.0],["2016-02-17",4.2028,4.483,4.1009,4.3747,67251201.0],["2016-02-18",4.3747,4.7122,4.3301,4.4257,67790677.0],["2016-02-19",4.4257,4.5721,4.362,4.4193,46404087.0],["2016-02-22",4.4193,4.8587,4.419293403625488,4.8459,134125865.0],["2016-02-23",4.8459,5.0879,4.7504,4.9733,117788815.0],["2016-02-24",4.9733,5.0561,4.795,4.9478,66945716.0],["2016-02-25",4.9478,5.0433,4.5212,4.6485,76519778.0],["2016-02-26",4.6485,5.1134,4.6231,5.1134,98021638.0],["2016-02-29",5.1134,5.4318,4.6549,5.0752,108658343.0],["2016-03-01",5.0752,5.3299,4.8396,5.0624,81594748.0],["2016-03-02",5.0624,5.4764,4.8969,5.4636,96326461.0],["2016-03-03",5.4636,5.5655,5.2216,5.2981,91263719.0],["2016-03-04",5.2981,5.3681,5.0306,5.1516,71730605.0],["2016-03-07",5.1516,5.3172,5.0497,5.2153,83286037.0],["2016-03-08",5.2153,5.3999,4.7313,4.9478,146607706.0],["2016-03-09",4.9478,4.947824954986572,4.5339,4.604,83933216.0],["2016-03-10",4.604,4.674,4.483,4.5148,53846471.0],["2016-03-11",4.5148,4.6231,4.432,4.5785,43925328.0],["2016-03-14",4.5785,4.7695,4.578488826751709,4.6358,81614394.0],["2016-03-15",4.6358,4.635800838470459,4.4639,4.5084,40237415.0],["2016-03-16",4.5084,4.5849,4.4129,4.5275,38526502.0],["2016-03-17",4.5275,4.674,4.527545928955078,4.6422,55117660.0],["2016-03-18",4.6422,4.6422,4.6421685218811035,4.6422,0.0],["2016-03-21",4.6422,4.6422,4.6421685218811035,4.6422,0.0],["2016-03-22",4.6422,4.6422,4.6421685218811035,4.6422,0.0],["2016-03-23",4.6422,4.6422,4.6421685218811035,4.6422,0.0],["2016-03-24",4.6422,4.6422,4.6421685218811035,4.6422,0.0],["2016-03-25",4.6422,4.6422,4.6421685218811035,4.6422,0.0],["2016-03-28",4.6422,4.6422,4.6421685218811035,4.6422,0.0],["2016-03-29",4.6422,4.6422,4.6421685218811035,4.6422,0.0],["2016-03-30",4.6422,4.6422,4.6421685218811035,4.6422,0.0],["2016-03-31",4.6422,4.6422,4.6421685218811035,4.6422,0.0],["2016-04-01",4.6422,4.6422,4.6421685218811035,4.6422,0.0],["2016-04-05",4.6422,4.6422,4.6421685218811035,4.6422,0.0],["2016-04-06",4.6422,4.6422,4.6421685218811035,4.6422,0.0],["2016-04-07",4.6422,4.6422,4.6421685218811035,4.6422,0.0],["2016-04-08",4.6422,4.6422,4.6421685218811035,4.6422,0.0],["2016-04-11",4.6422,4.6422,4.6421685218811035,4.6422,0.0],["2016-04-12",4.6422,4.6422,4.6421685218811035,4.6422,0.0],["2016-04-13",4.6422,4.6422,4.6421685218811035,4.6422,0.0],["2016-04-14",4.6422,4.6422,4.6421685218811035,4.6422,0.0],["2016-04-15",4.6422,5.0306,4.6421685218811035,4.8905,128665684.0],["2016-04-18",4.8905,4.9032,4.6867,4.8459,53605450.0],["2016-04-19",4.8459,4.9924,4.7504,4.7886,60819365.0],["2016-04-20",4.7886,4.9351,4.4702,4.6804,58669267.0],["2016-04-21",4.6804,5.0242,4.674,4.9224,78551351.0],["2016-04-22",4.9224,5.1198,4.8014,4.9351,62921739.0],["2016-04-25",4.9351,5.0306,4.7823,4.9606,54659678.0],["2016-04-26",4.9606,5.0497,4.8905,4.9988,42825343.0],["2016-04-27",4.9988,4.998767852783203,4.725,4.7377,41587759.0],["2016-04-28",4.7377,4.7759,4.6231,4.7568,40629710.0],["2016-04-29",4.7568,4.8268,4.6931,4.7759,30438906.0],["2016-05-03",4.7759,4.8268,4.7313,4.7823,41675713.0],["2016-05-04",4.7823,4.782260894775391,4.5976,4.6549,43994001.0],["2016-05-05",4.6549,4.7504,4.604,4.6995,33417990.0],["2016-05-06",4.6995,4.725,4.4129,4.4257,40798040.0],["2016-05-09",4.4257,4.4257,4.05,4.1009,49761833.0],["2016-05-10",4.1009,4.1136,3.9926,4.0245,29618132.0],["2016-05-11",4.0245,4.1136,3.9926,4.0754,28207427.0],["2016-05-12",4.0754,4.2028,3.9481,4.1837,32398512.0],["2016-05-13",4.1837,4.1837,4.05,4.0882,22992333.0],["2016-05-16",4.0882,4.088164806365967,3.9417,4.0691,32421848.0],["2016-05-17",4.0691,4.2028,4.069060802459717,4.1709,47057804.0],["2016-05-18",4.1709,4.170947074890137,3.9035,3.9735,33525348.0],["2016-05-19",3.9735,4.05,3.9417,3.9735,24454826.0],["2016-05-20",3.9735,3.999,3.8717,3.9926,16476490.0],["2016-05-23",3.9926,4.0436,3.9608,4.0118,19701439.0],["2016-05-24",4.0118,4.011750221252441,3.8971,3.9099,19492288.0],["2016-05-25",3.9099,4.0117,3.9098641872406006,3.9353,28220395.0],["2016-05-26",3.9353,4.0309,3.9226,3.999,30016463.0],["2016-05-27",3.999,4.0054,3.9417,3.9672,15444839.0],["2016-05-30",3.9672,3.967174768447876,3.8971,3.9162,14865893.0],["2016-05-31",3.9162,4.12,3.9162323474884033,4.0818,35488945.0],["2016-06-01",4.0818,4.2219,4.0627,4.1518,34688538.0],["2016-06-02",4.1518,4.19,4.1073,4.1518,18093348.0],["2016-06-03",4.1518,4.1518425941467285,4.0563,4.1073,29295026.0],["2016-06-06",4.1073,4.1327,4.0563,4.0818,21069898.0],["2016-06-07",4.0818,4.1136,4.0627,4.1009,18222546.0],["2016-06-08",4.1009,4.1073,4.0245,4.05,27642596.0],["2016-06-13",4.05,4.049956798553467,3.8462,3.8526,37123720.0],["2016-06-14",3.8526,3.8844,3.7634,3.7952,29041662.0],["2016-06-15",3.7952,3.8653,3.7507,3.8653,29337176.0],["2016-06-16",3.8653,3.8652892112731934,3.7634,3.7825,32211052.0],["2016-06-17",3.7825,3.9863,3.7825,3.9353,52847922.0],["2016-06-20",3.9353,3.9417,3.878,3.8971,20997853.0],["2016-06-21",3.8971,3.9799,3.8844,3.9035,24377825.0],["2016-06-22",3.9035,4.1709,3.8908,4.1009,63830719.0],["2016-06-23",4.1009,4.2792,4.0563,4.1518,51493559.0],["2016-06-24",4.1518,4.1518425941467285,3.9544,4.0436,35533909.0],["2016-06-27",4.0436,4.3747,4.0118,4.2601,60475294.0],["2016-06-28",4.2601,4.3047,4.1773,4.2665,27936180.0],["2016-06-29",4.2665,4.3429,4.1391,4.2092,29801844.0],["2016-06-30",4.2092,4.2155,4.1327,4.1646,17947010.0],["2016-07-01",4.1646,4.2601,4.164578914642334,4.1837,21816815.0],["2016-07-04",4.1837,4.5148,4.1455,4.4702,60911133.0],["2016-07-05",4.4702,4.604,4.4066,4.4575,39623511.0],["2016-07-06",4.4575,4.6167,4.3938,4.5212,32398665.0],["2016-07-07",4.5212,4.674,4.4893,4.5212,41480441.0],["2016-07-08",4.5212,4.5212,4.3811,4.3938,25778782.0],["2016-07-11",4.3938,4.8077,4.393820762634277,4.6676,56522842.0],["2016-07-12",4.6676,5.1325,4.6549,5.0433,88878612.0],["2016-07-13",5.0433,5.158,4.9096,5.0115,42522424.0],["2016-07-14",5.0115,5.0433,4.8396,4.9797,28658570.0],["2016-07-15",4.9797,5.1261,4.8332,4.9287,36060001.0],["2016-07-18",4.9287,4.9415,4.7441,4.795,42108433.0],["2016-07-19",4.795,4.9033,4.7377,4.8205,30292524.0],["2016-07-20",4.8205,4.8587,4.6613,4.7058,30078964.0],["2016-07-21",4.7058,4.8014,4.674,4.7122,27137387.0],["2016-07-22",4.7122,4.7568,4.604,4.6358,23742483.0],["2016-07-25",4.6358,4.7632,4.6294,4.7186,24809518.0],["2016-07-26",4.7186,4.9924,4.7058,4.9542,42139210.0],["2016-07-27",4.9542,5.0497,4.6485,4.7504,49232544.0],["2016-07-28",4.7504,4.9924,4.7313,4.9224,27514423.0],["2016-07-29",4.9224,5.1134,4.8459,4.986,40689729.0],["2016-08-01",4.986,5.1134,4.8077,4.9733,41745742.0],["2016-08-02",4.9733,5.0433,4.8141,4.9542,25597203.0],["2016-08-03",4.9542,5.0115,4.8523,4.8714,29961015.0],["2016-08-04",4.8714,4.9032,4.7568,4.7759,22213725.0],["2016-08-05",4.7759,4.8459,4.7186,4.7823,18216340.0],["2016-08-08",4.7823,5.2598,4.782260894775391,5.2535,79107949.0],["2016-08-09",5.2535,5.279,5.1134,5.1834,47246109.0],["2016-08-10",5.1834,5.6037,5.158,5.279,66697380.0],["2016-08-11",5.279,5.278953552246094,5.0879,5.1198,39062455.0],["2016-08-12",5.1198,5.2981,5.0433,5.2089,26281645.0],["2016-08-15",5.2089,5.5018,5.0879,5.349,46059825.0],["2016-08-16",5.349,5.5719,5.2726,5.4127,53648144.0],["2016-08-17",5.4127,5.5273,5.349,5.4254,28794378.0],["2016-08-18",5.4254,5.8139,5.2216,5.2535,71987161.0],["2016-08-19",5.2535,5.3108,5.1261,5.2599,42105716.0],["2016-08-22",5.2599,5.3299,5.1771,5.2407,40199264.0],["2016-08-23",5.2407,5.279,5.1261,5.2089,24041748.0],["2016-08-24",5.2089,5.2535,5.1516,5.228,13614944.0],["2016-08-25",5.228,5.2981,5.1007,5.1834,26995074.0],["2016-08-26",5.1834,5.2726,5.1643,5.1771,17177445.0],["2016-08-29",5.1771,5.2025,5.1134,5.1771,11468482.0],["2016-08-30",5.1771,5.3936,5.177068710327148,5.3108,33637893.0],["2016-08-31",5.3108,5.3999,5.228,5.3044,16634856.0],["2016-09-01",5.3044,5.30442476272583,5.0497,5.0561,36984813.0],["2016-09-02",5.0561,5.1643,4.9797,5.0624,24191587.0],["2016-09-05",5.0624,5.3172,5.062446117401123,5.1771,44149170.0],["2016-09-06",5.1771,5.349,5.1516,5.3108,33444185.0],["2016-09-07",5.3108,5.310792446136475,5.1198,5.1643,45994681.0],["2016-09-08",5.1643,5.2216,5.1007,5.1898,26909641.0],["2016-09-09",5.1898,5.2344,5.0624,5.0688,35122555.0],["2016-09-12",5.0688,5.068813800811768,4.674,4.7313,39835993.0],["2016-09-13",4.7313,4.8077,4.553,4.6867,38477126.0],["2016-09-14",4.6867,4.686742782592773,4.5721,4.6422,15863926.0],["2016-09-19",4.6422,4.8014,4.6421685218811035,4.7568,22449992.0],["2016-09-20",4.7568,4.9287,4.7377,4.8778,26895661.0],["2016-09-21",4.8778,4.9351,4.8014,4.8523,20895976.0],["2016-09-22",4.8523,5.0242,4.852306842803955,4.8905,30276557.0],["2016-09-23",4.8905,4.9733,4.8778,4.9351,15711996.0],["2016-09-26",4.9351,5.0688,4.8841,4.8969,31892500.0],["2016-09-27",4.8969,4.9032,4.7632,4.8587,20079872.0],["2016-09-28",4.8587,4.8841,4.7823,4.8396,12921631.0],["2016-09-29",4.8396,5.1134,4.839571475982666,5.037,40426212.0],["2016-09-30",5.037,5.1261,4.9542,5.1007,28038723.0],["2016-10-10",5.1007,5.2981,5.0306,5.1389,44531823.0],["2016-10-11",5.1389,5.2344,5.0879,5.228,35553092.0],["2016-10-12",5.228,5.228010654449463,5.1134,5.1516,31976396.0],["2016-10-13",5.1516,5.2344,5.107,5.1198,28794998.0],["2016-10-14",5.1198,5.1389,5.0306,5.1134,35287311.0],["2016-10-17",5.1134,5.2089,5.0943,5.1325,41355756.0],["2016-10-18",5.1325,5.189803600311279,5.0561,5.1898,24687130.0],["2016-10-19",5.1898,5.4445,5.1898,5.2153,43188796.0],["2016-10-20",5.2153,5.2726,5.158,5.2344,23392707.0],["2016-10-21",5.2344,5.2344,5.107,5.1707,30019457.0],["2016-10-24",5.1707,5.5082,5.1707000732421875,5.4381,70610238.0],["2016-10-25",5.4381,5.8457,5.4254,5.7438,113394420.0],["2016-10-26",5.7438,5.743807315826416,5.5337,5.591,48743192.0],["2016-10-27",5.591,5.6992,5.3617,5.4955,57960482.0],["2016-10-28",5.4955,5.6101,5.4381,5.5846,35175894.0],["2016-10-31",5.5846,5.6164,5.4636,5.5337,31157613.0],["2016-11-01",5.5337,5.5528,5.4445,5.4955,29172161.0],["2016-11-02",5.4955,5.6356,5.228,5.2917,63118368.0],["2016-11-03",5.2917,5.3172,5.1516,5.279,51393979.0],["2016-11-04",5.279,5.4445,5.2726,5.3554,52686831.0],["2016-11-07",5.3554,5.782,5.355368137359619,5.6101,89675672.0],["2016-11-08",5.6101,5.661,5.4573,5.5146,61549016.0],["2016-11-09",5.5146,5.7502,5.4254,5.6419,58933427.0],["2016-11-10",5.6419,5.8139,5.5846,5.6674,53197879.0],["2016-11-11",5.6674,6.1768,5.5782,6.0113,94954350.0],["2016-11-14",6.0113,6.6098,5.9221,6.4124,202660058.0],["2016-11-15",6.4124,6.5525,6.0558,6.1322,120984773.0],["2016-11-16",6.1322,6.2023,5.9476,6.0431,87705742.0],["2016-11-17",6.0431,6.1259,5.903,6.0686,56586160.0],["2016-11-18",6.0686,6.068567276000977,5.8648,5.9094,48148877.0],["2016-11-21",5.9094,6.0176,5.8457,5.8775,38361892.0],["2016-11-22",5.8775,6.3233,5.877532005310059,6.2723,101580126.0],["2016-11-23",6.2723,6.2851,6.094,6.1386,42561635.0],["2016-11-24",6.1386,6.7499,6.138614654541016,6.3742,115866723.0],["2016-11-25",6.3742,6.6735,6.1386,6.6098,87494799.0],["2016-11-28",6.6098,6.8773,6.5653,6.6863,76117994.0],["2016-11-29",6.6863,6.68625020980835,6.215,6.3296,79445656.0],["2016-11-30",6.3296,6.329649925231934,5.8266,5.9539,82166934.0],["2016-12-01",5.9539,6.1322,5.9221,6.024,50230204.0],["2016-12-02",6.024,6.023992538452148,5.7311,5.7629,68179172.0],["2016-12-05",5.7629,5.9794,5.6228,5.9157,49685495.0],["2016-12-06",5.9157,5.9539,5.7438,5.7565,30844767.0],["2016-12-07",5.7565,6.0304,5.7502,6.0176,47500705.0],["2016-12-08",6.0176,6.0495,5.9094,5.9603,23658641.0],["2016-12-09",5.9603,5.9922,5.7629,5.9539,39456166.0],["2016-12-12",5.9539,6.0367,5.4764,5.5655,52350635.0],["2016-12-13",5.5655,5.591,5.3172,5.5273,50733286.0],["2016-12-14",5.5273,5.6356,5.419,5.54,36061858.0],["2016-12-15",5.54,5.7629,5.5082,5.591,35652084.0],["2016-12-16",5.591,5.6292,5.4127,5.4891,29138857.0],["2016-12-19",5.4891,5.6101,5.419,5.5591,26052435.0],["2016-12-20",5.5591,5.559139251708984,5.349,5.4509,32915583.0],["2016-12-21",5.4509,5.5082,5.3999,5.5018,21684035.0],["2016-12-22",5.5018,5.501828670501709,5.2917,5.3554,32630863.0],["2016-12-23",5.3554,5.355368137359619,5.0943,5.107,51001389.0],["2016-12-26",5.107,5.107021331787109,4.8841,5.0051,58638834.0],["2016-12-27",5.0051,5.1134,4.9351,5.037,43969002.0],["2016-12-28",5.037,5.1771,5.0179,5.037,31991125.0],["2016-12-29",5.037,5.1643,4.9669,5.0879,25264071.0],["2016-12-30",5.0879,5.1707,5.0561,5.1261,22250937.0],["2017-01-03",5.1261,5.2407,5.1198,5.1707,15660962.0],["2017-01-04",5.1707,5.2535,5.0624,5.2344,33630535.0],["2017-01-05",5.2344,5.419,5.2089,5.3872,50866403.0],["2017-01-06",5.3872,5.4509,5.3044,5.3172,26607392.0],["2017-01-09",5.3172,5.4127,5.279,5.349,20254146.0],["2017-01-10",5.349,5.6164,5.348999500274658,5.4764,46265084.0],["2017-01-11",5.4764,5.7565,5.4445,5.5655,57794338.0],["2017-01-12",5.5655,5.6419,5.4254,5.4318,19338553.0],["2017-01-13",5.4318,5.4636,5.3108,5.3617,17532312.0],["2017-01-16",5.3617,5.6547,5.349,5.5082,57330970.0],["2017-01-17",5.5082,5.5719,5.3299,5.4955,43495648.0],["2017-01-18",5.4955,5.6292,5.4318,5.6037,32887336.0],["2017-01-19",5.6037,5.6292,5.5209,5.6228,16978861.0],["2017-01-20",5.6228,5.661,5.5464,5.6037,16420178.0],["2017-01-23",5.6037,5.7756,5.4955,5.712,30777528.0],["2017-01-24",5.712,5.9094,5.661,5.8648,34747390.0],["2017-01-25",5.8648,5.9094,5.7311,5.7884,24890905.0],["2017-01-26",5.7884,6.0113,5.7056,5.9985,35257921.0],["2017-02-03",5.9985,6.0304,5.8584,5.8903,23962973.0],["2017-02-06",5.8903,5.9157,5.7438,5.8521,23976766.0],["2017-02-07",5.8521,5.8839,5.6037,5.6929,49983840.0],["2017-02-08",5.6929,5.9667,5.6292,5.903,38921468.0],["2017-02-09",5.903,5.9348,5.7565,5.8202,34581007.0],["2017-02-10",5.8202,6.1513,5.7947,6.0686,61516438.0],["2017-02-13",6.0686,6.3615,5.9731,6.0495,71099890.0],["2017-02-14",6.0495,6.2278,5.9476,6.215,55608629.0],["2017-02-15",6.215,6.2596,6.0367,6.0877,48419033.0],["2017-02-16",6.0877,6.2214,6.0495,6.1131,54002155.0],["2017-02-17",6.1131,6.113142490386963,5.8903,5.9412,38042556.0],["2017-02-20",5.9412,6.1195,5.941210746765137,6.1131,40282955.0],["2017-02-21",6.1131,6.2214,6.0304,6.1131,38952098.0],["2017-02-22",6.1131,6.113142490386963,5.8903,6.0176,56358458.0],["2017-02-23",6.0176,6.017624855041504,5.8202,5.8521,42280639.0],["2017-02-24",5.8521,5.852059841156006,5.6674,5.7565,50611331.0],["2017-02-27",5.7565,5.8393,5.6992,5.7374,29239180.0],["2017-02-28",5.7374,5.8393,5.6674,5.7948,34722986.0],["2017-03-01",5.7948,5.8839,5.7884,5.8266,37400899.0],["2017-03-02",5.8266,5.8457,5.7056,5.7693,24059633.0],["2017-03-03",5.7693,5.7692790031433105,5.5464,5.6483,38677847.0],["2017-03-06",5.6483,5.8011,5.6164,5.7629,33110033.0],["2017-03-07",5.7629,5.8075,5.6547,5.6992,22966762.0],["2017-03-08",5.6992,5.699232578277588,5.5846,5.6292,25175956.0],["2017-03-09",5.6292,5.629186153411865,5.4318,5.4764,32076543.0],["2017-03-10",5.4764,5.5464,5.47,5.4764,19893529.0],["2017-03-13",5.4764,5.6992,5.4573,5.6738,36163751.0],["2017-03-14",5.6738,5.8266,5.6547,5.7374,43365811.0],["2017-03-15",5.7374,5.8139,5.6992,5.712,20372524.0],["2017-03-16",5.712,5.8903,5.711968898773193,5.7884,29294599.0],["2017-03-17",5.7884,5.8202,5.5337,5.5719,46626561.0],["2017-03-20",5.5719,5.7438,5.57187557220459,5.6228,38443149.0],["2017-03-21",5.6228,5.6419,5.5591,5.6228,21600455.0],["2017-03-22",5.6228,5.622817039489746,5.4573,5.5082,33682374.0],["2017-03-23",5.5082,5.5528,5.4764,5.5146,22743883.0],["2017-03-24",5.5146,5.54,5.4254,5.5337,25502731.0],["2017-03-27",5.5337,5.54,5.4063,5.4381,25061762.0],["2017-03-28",5.4381,5.4509,5.3745,5.4254,16148832.0],["2017-03-29",5.4254,5.5846,5.4254150390625,5.5655,37620157.0],["2017-03-30",5.5655,5.6674,5.5146,5.5846,30647932.0],["2017-03-31",5.5846,5.6674,5.47,5.6483,44308280.0],["2017-04-05",5.6483,5.8521,5.648289203643799,5.8202,64036044.0],["2017-04-06",5.8202,5.8457,5.7374,5.8139,32211692.0],["2017-04-07",5.8139,5.8393,5.7183,5.7311,35431397.0],["2017-04-10",5.7311,5.7884,5.6738,5.6992,32563759.0],["2017-04-11",5.6992,5.7438,5.4636,5.591,48920239.0],["2017-04-12",5.591,5.590977668762207,5.4509,5.4891,33423112.0],["2017-04-13",5.4891,5.5719,5.4764,5.5082,21247292.0],["2017-04-14",5.5082,5.5719,5.3745,5.4636,36381785.0],["2017-04-17",5.4636,5.463621616363525,5.2981,5.3554,33806215.0],["2017-04-18",5.3554,5.4127,5.2471,5.2599,27805879.0],["2017-04-19",5.2599,5.259850978851318,4.986,5.0943,57279469.0],["2017-04-20",5.0943,5.158,5.0688,5.1261,23116815.0],["2017-04-21",5.1261,5.2025,5.0879,5.1261,27878364.0],["2017-04-24",5.1261,5.126125335693359,4.8969,4.9096,24528338.0],["2017-04-25",4.9096,5.0051,4.909618377685547,4.9669,16915977.0],["2017-04-26",4.9669,5.0179,4.9415,4.9606,18216976.0],["2017-04-27",4.9606,5.0497,4.8841,5.0179,19946676.0],["2017-04-28",5.0179,5.0624,4.9924,5.0561,20429470.0],["2017-05-02",5.0561,5.0688,4.9542,4.9797,21742460.0],["2017-05-03",4.9797,4.979664325714111,4.8396,4.8905,26874213.0],["2017-05-04",4.8905,4.890513896942139,4.6931,4.7186,38706784.0],["2017-05-05",4.7186,4.718581676483154,4.5084,4.5339,42111404.0],["2017-05-08",4.5339,4.5785,4.4957,4.5148,22909575.0],["2017-05-09",4.5148,4.5785,4.4893,4.5721,19296836.0],["2017-05-10",4.5721,4.6103,4.3492,4.3811,34670697.0],["2017-05-11",4.3811,4.3938,4.2346,4.3047,38366198.0],["2017-05-12",4.3047,4.3429,4.2474,4.3301,28278442.0],["2017-05-15",4.3301,4.3747,4.3174,4.3492,18618298.0],["2017-05-16",4.3492,4.4511,4.2856,4.4384,23756060.0],["2017-05-17",4.4384,4.5275,4.4193,4.4639,26994695.0],["2017-05-18",4.4639,4.5084,4.3875,4.4448,20322868.0],["2017-05-19",4.4448,4.5275,4.432,4.483,18505135.0],["2017-05-22",4.483,4.553,4.4129,4.4193,20404874.0],["2017-05-23",4.4193,4.4957,4.3174,4.3238,23246671.0],["2017-05-24",4.3238,4.3683,4.2155,4.3301,18894400.0],["2017-05-25",4.3301,4.6231,4.2983,4.5912,53218055.0],["2017-05-26",4.5912,4.6358,4.5212,4.5339,28357775.0],["2017-05-31",4.5339,4.5849,4.4575,4.483,20342425.0],["2017-06-01",4.483,4.482970714569092,4.2919,4.3238,33902662.0],["2017-06-02",4.3238,4.4448,4.2665,4.432,28955865.0],["2017-06-05",4.432,4.5084,4.4257,4.4511,21144392.0],["2017-06-06",4.4511,4.5658,4.4066,4.5339,23227509.0],["2017-06-07",4.5339,4.6167,4.5148,4.604,32043599.0],["2017-06-08",4.604,4.6103,4.5658,4.5912,16059355.0],["2017-06-09",4.5912,4.6358,4.5403,4.5594,27209451.0],["2017-06-12",4.5594,4.5912,4.5021,4.5403,25344854.0],["2017-06-13",4.5403,4.8141,4.5339,4.7186,65701607.0],["2017-06-14",4.7186,4.8396,4.6804,4.7568,51108895.0],["2017-06-15",4.7568,4.8014,4.7122,4.7632,24704999.0],["2017-06-16",4.7632,4.8014,4.725,4.7568,18814323.0],["2017-06-19",4.7568,4.9351,4.756789207458496,4.8841,38888447.0],["2017-06-20",4.8841,4.9033,4.8077,4.8205,22420009.0],["2017-06-21",4.8205,4.8396,4.7504,4.795,20927623.0],["2017-06-22",4.795,4.9224,4.7886,4.8077,34110936.0],["2017-06-23",4.8077,4.8969,4.7695,4.8841,32073222.0],["2017-06-26",4.8841,5.0051,4.865,4.9924,35139625.0],["2017-06-27",4.9924,5.0752,4.9669,5.0115,34178799.0],["2017-06-28",5.0115,5.037,4.9542,5.0115,26982926.0],["2017-06-29",5.0115,5.2112,5.01150369644165,5.0308,49232946.0],["2017-06-30",5.0308,5.063,4.9793,5.0373,25171340.0],["2017-07-03",5.0373,5.1661,5.0244,5.1403,31556826.0],["2017-07-04",5.1403,5.140334129333496,5.0308,5.0759,33544803.0],["2017-07-05",5.0759,5.1532,5.0759,5.1403,32802211.0],["2017-07-06",5.1403,5.3014,5.1339,5.2241,62923480.0],["2017-07-07",5.2241,5.3529,5.1403,5.3271,48130625.0],["2017-07-10",5.3271,5.456,5.2949,5.3271,57625831.0],["2017-07-11",5.3271,5.3787,5.1919,5.2498,41299069.0],["2017-07-12",5.2498,5.3143,5.1081,5.3078,43167618.0],["2017-07-13",5.3078,5.5011,5.2627,5.3271,75201225.0],["2017-07-14",5.3271,5.4044,5.2885,5.3658,34621121.0],["2017-07-17",5.3658,5.5397,5.1081,5.3916,88007449.0],["2017-07-18",5.3916,5.7007,5.2949,5.6943,109306261.0],["2017-07-19",5.6943,6.2354,5.694304466247559,6.1517,163540960.0],["2017-07-20",6.1517,6.4673,6.0744,6.3835,152597818.0],["2017-07-21",6.3835,6.3964,6.1388,6.3513,109861026.0],["2017-07-24",6.3513,6.4286,6.055,6.113,83476855.0],["2017-07-25",6.113,6.1967,5.9713,6.0744,65178807.0],["2017-07-26",6.0744,6.1839,5.9842,6.1323,88892420.0],["2017-07-27",6.1323,6.132327556610107,5.6234,5.7652,124229620.0],["2017-07-28",5.7652,5.8618,5.7007,5.8103,69758881.0],["2017-07-31",5.8103,6.274,5.810252666473389,6.2418,124152183.0],["2017-08-01",6.2418,6.241833686828613,5.9906,6.0228,88523648.0],["2017-08-02",6.0228,6.2805,5.9391,6.0357,106271593.0],["2017-08-03",6.0357,6.2032,5.9326,6.1774,55835987.0],["2017-08-04",6.1774,6.7958,6.177419185638428,6.4286,184773281.0],["2017-08-07",6.4286,6.6734,6.1452,6.6283,142544144.0],["2017-08-08",6.6283,6.7249,6.2869,6.332,124152133.0],["2017-08-09",6.332,6.9633,6.3256,6.9633,212819337.0],["2017-08-10",6.9633,7.0599,6.667,7.0406,151972458.0],["2017-08-11",7.0406,7.040582656860352,6.3385,6.4415,162983517.0],["2017-08-14",6.4415,6.5832,6.3578,6.5188,78705507.0],["2017-08-15",6.5188,6.518820285797119,6.1967,6.332,73728967.0],["2017-08-16",6.332,6.5446,6.2483,6.4415,66686054.0],["2017-08-17",6.4415,6.8473,6.441521644592285,6.7056,116235472.0],["2017-08-18",6.7056,6.7765,6.4931,6.6219,61770100.0],["2017-08-21",6.6219,7.0277,6.5188,6.8989,90883278.0],["2017-08-22",6.8989,6.898869514465332,6.6799,6.7121,56010621.0],["2017-08-23",6.7121,6.712064743041992,6.3513,6.4608,63479842.0],["2017-08-24",6.4608,6.6283,6.2998,6.3707,55398939.0],["2017-08-25",6.3707,6.8602,6.370664596557617,6.7636,111172444.0],["2017-08-28",6.7636,6.9697,6.6026,6.8989,109741242.0],["2017-08-29",6.8989,7.0535,6.6992,6.828,88876491.0],["2017-08-30",6.828,7.2854,6.6605,7.0792,137470568.0],["2017-08-31",7.0792,7.3627,6.9762,7.2854,125756715.0],["2017-09-01",7.2854,7.9875,7.285360813140869,7.7234,164298499.0],["2017-09-04",7.7234,7.9553,7.4528,7.5301,92783891.0],["2017-09-05",7.5301,7.5688,7.2789,7.4657,74671453.0],["2017-09-06",7.4657,7.5881,7.324,7.4528,53078706.0],["2017-09-07",7.4528,7.4528398513793945,7.1565,7.2403,54355513.0],["2017-09-08",7.2403,7.4593,7.1887,7.2725,55790551.0],["2017-09-11",7.2725,7.4077,7.0213,7.3949,63469611.0],["2017-09-12",7.3949,7.7169,7.3627,7.3949,101886817.0],["2017-09-13",7.3949,7.5495,7.2274,7.4142,54707903.0],["2017-09-14",7.4142,7.414189338684082,7.105,7.163,72101296.0],["2017-09-15",7.163,7.162971019744873,6.5704,6.6799,111631030.0],["2017-09-18",6.6799,6.7314,6.5253,6.6863,70740447.0],["2017-09-19",6.6863,6.7507,6.609,6.6927,40506725.0],["2017-09-20",6.6927,6.8667,6.6154,6.8345,49944352.0],["2017-09-21",6.8345,6.8795,6.5832,6.5897,40927055.0],["2017-09-22",6.5897,6.7314,6.4093,6.6412,51879775.0],["2017-09-25",6.6412,6.641208171844482,6.4415,6.4995,40330046.0],["2017-09-26",6.4995,6.6477,6.499495506286621,6.5639,29484844.0],["2017-09-27",6.5639,6.7894,6.5639,6.7185,39141778.0],["2017-09-28",6.7185,6.7378,6.5317,6.667,34412318.0],["2017-09-29",6.667,6.7378,6.5059,6.6026,33745512.0],["2017-10-09",6.6026,6.7507,6.4286,6.448,54831052.0],["2017-10-10",6.448,6.447962760925293,6.229,6.274,52828966.0],["2017-10-11",6.274,6.3578,6.2354,6.2934,36914366.0],["2017-10-12",6.2934,6.3062,5.9713,6.1903,63833254.0],["2017-10-13",6.1903,6.4093,6.19030237197876,6.3771,51516059.0],["2017-10-16",6.3771,6.4995,6.2225,6.39,44095246.0],["2017-10-17",6.39,6.389988899230957,6.229,6.2354,24175714.0],["2017-10-18",6.2354,6.3127,6.1388,6.2032,25541168.0],["2017-10-19",6.2032,6.2354,6.0486,6.2225,27275166.0],["2017-10-20",6.2225,6.3642,6.171,6.3513,26844254.0],["2017-10-23",6.3513,6.351339817047119,6.229,6.2676,18360828.0],["2017-10-24",6.2676,6.332,6.2483,6.3256,24514941.0],["2017-10-25",6.3256,6.4029,6.2998,6.3835,25015610.0],["2017-10-26",6.3835,6.4673,6.3191,6.448,36557593.0],["2017-10-27",6.448,6.4737,6.1452,6.1452,61034866.0],["2017-10-30",6.1452,6.145211696624756,5.9262,6.0164,36941455.0],["2017-10-31",6.0164,6.0615,5.9455,6.0164,23389321.0],["2017-11-01",6.0164,6.0679,5.9455,5.9584,30116219.0],["2017-11-02",5.9584,6.0744,5.958406925201416,5.9971,24116808.0],["2017-11-03",5.9971,5.99705696105957,5.6879,5.7523,56043471.0],["2017-11-06",5.7523,5.8296,5.5784,5.8231,46240729.0],["2017-11-07",5.8231,5.9455,5.7136,5.8425,58482830.0],["2017-11-08",5.8425,5.9584,5.7652,5.8876,42820640.0],["2017-11-09",5.8876,6.113,5.887550354003906,5.9777,54137399.0],["2017-11-10",5.9777,5.977731704711914,5.8618,5.8876,28414202.0],["2017-11-13",5.8876,6.0421,5.8038,6.0035,36914743.0],["2017-11-14",6.0035,6.2998,5.9906,6.1903,71899153.0],["2017-11-15",6.1903,6.2096,6.0228,6.1645,43153404.0],["2017-11-16",6.1645,6.171,5.91975736618042,5.9198,38479634.0],["2017-11-17",5.9198,5.9584,5.675,5.8296,57541050.0],["2017-11-20",5.8296,5.9133,5.6557,5.9069,30150083.0],["2017-11-21",5.9069,5.9971,5.7845,5.8425,33994464.0],["2017-11-22",5.8425,6.1839,5.842459201812744,6.1774,68694654.0],["2017-11-23",6.1774,6.4415,6.1323,6.1517,98473432.0],["2017-11-24",6.1517,6.4931,6.0357,6.4415,77889970.0],["2017-11-27",6.4415,6.6799,6.3835,6.4544,86044874.0],["2017-11-28",6.4544,6.667,6.2612,6.6541,81312208.0],["2017-11-29",6.6541,6.7894,6.5253,6.6734,83858667.0],["2017-11-30",6.6734,6.9375,6.673415184020996,6.7636,81245021.0],["2017-12-01",6.7636,6.8216,6.5188,6.7185,59070552.0],["2017-12-04",6.7185,6.9375,6.5768,6.6219,60859183.0],["2017-12-05",6.6219,6.828,6.4931,6.6541,64275161.0],["2017-12-06",6.6541,6.8924,6.4093,6.8795,65621335.0],["2017-12-07",6.8795,6.886,6.4802,6.551,59313117.0],["2017-12-08",6.551,6.5832,6.3127,6.5639,51307574.0],["2017-12-11",6.5639,6.6605,6.4544,6.5768,42393138.0],["2017-12-12",6.5768,6.6026,6.2869,6.3191,44509165.0],["2017-12-13",6.3191,6.4093,6.1581,6.332,40835716.0],["2017-12-14",6.332,6.3707,6.1645,6.2354,30035453.0],["2017-12-15",6.2354,6.2869,6.0486,6.055,31946085.0],["2017-12-18",6.055,6.660533905029297,6.05502986907959,6.6605,87617681.0],["2017-12-19",6.6605,7.0535,6.660533905029297,7.0084,136062578.0],["2017-12-20",7.0084,7.0535,6.8602,7.0277,86115418.0],["2017-12-21",7.0277,7.047,6.7958,7.0277,69521475.0],["2017-12-22",7.0277,7.2467,6.9311,7.0406,86244668.0],["2017-12-25",7.0406,7.2209,6.8924,6.9633,74361880.0],["2017-12-26",6.9633,7.1501,6.8022,7.0986,68374812.0],["2017-12-27",7.0986,7.485,6.9762,7.1372,109418282.0],["2017-12-28",7.1372,7.5623,7.0535,7.4013,126607696.0],["2017-12-29",7.4013,7.401308059692383,7.2081,7.3305,60062219.0],["2018-01-02",7.3305,7.9746,7.330450534820557,7.8715,112297830.0],["2018-01-03",7.8715,8.1099,7.7685,7.8587,87037520.0],["2018-01-04",7.8587,8.0326,7.7556,7.9875,56365731.0],["2018-01-05",7.9875,7.987485885620117,7.601,7.6783,69883892.0],["2018-01-08",7.6783,8.4448,7.678293228149414,8.258,159393691.0],["2018-01-09",8.258,8.2709,8.0583,8.2451,89022746.0],["2018-01-10",8.2451,8.3482,7.9231,8.0583,72379368.0],["2018-01-11",8.0583,8.155,7.6847,7.7942,78794472.0],["2018-01-12",7.7942,7.9231,7.5559,7.7556,77388742.0],["2018-01-15",7.7556,7.755592346191406,7.0986,7.2274,110597811.0],["2018-01-16",7.2274,7.3176,6.9311,7.1308,112521951.0],["2018-01-17",7.1308,7.3305,6.8924,7.1823,90000104.0],["2018-01-18",7.1823,7.3369,7.0663,7.2789,75057310.0],["2018-01-19",7.2789,7.5688,7.2209,7.4528,92835494.0],["2018-01-22",7.4528,7.7942,7.4206,7.543,79998573.0],["2018-01-23",7.543,7.5623,7.3433,7.543,55211448.0],["2018-01-24",7.543,7.5688,7.266,7.3691,52738596.0],["2018-01-25",7.3691,7.762,7.369100093841553,7.659,78977453.0],["2018-01-26",7.659,7.658968925476074,7.2982,7.5688,68994563.0],["2018-01-29",7.5688,8.097,7.568787574768066,8.0841,122975501.0],["2018-01-30",8.0841,8.5221,7.9424,8.2001,108424658.0],["2018-01-31",8.2001,8.3611,7.9295,8.2902,82440445.0],["2018-02-01",8.2902,8.5737,7.762,8.1614,117894878.0],["2018-02-02",8.1614,8.9795,8.0261,8.9795,150621152.0],["2018-02-05",8.9795,9.6236,8.9022,9.2114,164234691.0],["2018-02-06",9.2114,9.211376190185547,8.4577,8.9279,132167422.0],["2018-02-07",8.9279,9.585,8.4964,8.5737,170553195.0],["2018-02-08",8.5737,8.6059,7.8844,8.1807,122640846.0],["2018-02-09",8.1807,8.180732727050781,7.3627,7.4657,120519021.0],["2018-02-12",7.4657,7.6654,7.2209,7.5173,71355980.0],["2018-02-13",7.5173,7.8458,7.5044,7.6525,66507428.0],["2018-02-14",7.6525,7.9488,7.4593,7.9166,53905497.0],["2018-02-22",7.9166,8.2387,7.916629791259766,8.1099,63151963.0],["2018-02-23",8.1099,8.7798,7.9424,8.593,83862874.0],["2018-02-26",8.593,8.9151,8.4513,8.7347,79086117.0],["2018-02-27",8.7347,8.734703063964844,7.9617,8.1614,118534702.0],["2018-02-28",8.1614,8.2129,7.6783,8.039,77606709.0],["2018-03-01",8.039,8.2323,7.8329,8.0455,64459311.0],["2018-03-02",8.0455,8.045458793640137,7.7041,7.7685,62976067.0],["2018-03-05",7.7685,7.878,7.2982,7.485,82484537.0],["2018-03-06",7.485,7.9037,7.2467,7.8651,115503383.0],["2018-03-07",7.8651,7.865097999572754,7.4464,7.5173,72411560.0],["2018-03-08",7.5173,7.5946,7.3627,7.4593,57333090.0],["2018-03-09",7.4593,7.4593,7.266,7.3627,58737202.0],["2018-03-12",7.3627,7.6074,7.3111,7.4528,79807596.0],["2018-03-13",7.4528,7.5817,7.3498,7.4915,55061499.0],["2018-03-14",7.4915,7.762,7.3369,7.6525,91006880.0],["2018-03-15",7.6525,7.8007,7.5559,7.7942,73795563.0],["2018-03-16",7.7942,7.82,7.4077,7.4271,67029577.0],["2018-03-19",7.4271,7.427072525024414,6.8924,6.8989,87276066.0],["2018-03-20",6.8989,6.9891,6.6734,6.9246,44876696.0],["2018-03-21",6.9246,7.0535,6.7314,6.8602,58110383.0],["2018-03-22",6.8602,6.9182,6.77,6.8667,32931819.0],["2018-03-23",6.8667,6.866661548614502,6.2547,6.7443,100439464.0],["2018-03-26",6.7443,6.7442731857299805,6.4415,6.5768,40564263.0],["2018-03-27",6.5768,6.7249,6.5253,6.6026,53068331.0],["2018-03-28",6.6026,6.602559566497803,6.3642,6.4286,43541893.0],["2018-03-29",6.4286,6.8667,6.3835,6.7572,74341645.0],["2018-03-30",6.7572,6.944,6.7249,6.8409,57611001.0],["2018-04-02",6.8409,7.1436,6.828,6.8795,59331280.0],["2018-04-03",6.8795,6.879544734954834,6.5253,6.6283,35397107.0],["2018-04-04",6.6283,6.8022,6.5961,6.6219,34257943.0],["2018-04-09",6.6219,6.7121,6.4544,6.6154,25315506.0],["2018-04-10",6.6154,6.8924,6.615441799163818,6.886,46711129.0],["2018-04-11",6.886,6.9891,6.7314,6.7958,44520052.0],["2018-04-12",6.7958,6.795804977416992,6.5897,6.6476,34331865.0],["2018-04-13",6.6476,6.7894,6.6348,6.6799,35147324.0],["2018-04-16",6.6799,6.679858207702637,6.3707,6.448,46398272.0],["2018-04-17",6.448,6.5317,6.3835,6.3964,33478540.0],["2018-04-18",6.3964,6.6412,6.396430015563965,6.5897,52411909.0],["2018-04-19",6.5897,6.8022,6.589675426483154,6.7765,53099136.0],["2018-04-20",6.7765,6.776479721069336,6.5124,6.667,49225149.0],["2018-04-23",6.667,6.8538,6.5832,6.7894,35013620.0],["2018-04-24",6.7894,7.0213,6.7121,6.7314,81004418.0],["2018-04-25",6.7314,6.73138952255249,6.5124,6.551,38687428.0],["2018-04-26",6.551,6.667,6.4544,6.5575,34150657.0],["2018-04-27",6.5575,6.6348,6.4931,6.609,28067348.0],["2018-05-02",6.609,6.609001159667969,6.3578,6.4544,40391924.0],["2018-05-03",6.4544,6.5124,6.4093,6.4802,28962185.0],["2018-05-04",6.4802,6.480170726776123,6.3578,6.3642,28325393.0],["2018-05-07",6.3642,6.5832,6.3449,6.5768,42656634.0],["2018-05-08",6.5768,6.609,6.4995,6.5446,32420143.0],["2018-05-09",6.5446,6.6863,6.5317,6.5639,35381001.0],["2018-05-10",6.5639,6.7958,6.563910484313965,6.7249,58490573.0],["2018-05-11",6.7249,6.9504,6.6476,6.8667,66638460.0],["2018-05-14",6.8667,6.9568,6.7314,6.7894,40851101.0],["2018-05-15",6.7894,6.944,6.6799,6.8538,33053385.0],["2018-05-16",6.8538,6.9311,6.7314,6.828,35888199.0],["2018-05-17",6.828,6.8667,6.6992,6.7443,32186282.0],["2018-05-18",6.7443,7.1372,6.7442731857299805,7.1243,90966399.0],["2018-05-21",7.1243,7.124322891235352,6.9697,7.0277,69760167.0],["2018-05-22",7.0277,7.047,6.8087,6.8989,57952351.0],["2018-05-23",6.8989,6.898869514465332,6.4029,6.4415,95293461.0],["2018-05-24",6.4415,6.4866,6.3449,6.4093,29575237.0],["2018-05-25",6.4093,6.4673,6.3127,6.4286,26974193.0],["2018-05-28",6.4286,6.4995,6.39,6.4351,19839896.0],["2018-05-29",6.4351,6.551,6.4350786209106445,6.4737,30244744.0],["2018-05-30",6.4737,6.473729610443115,5.9584,5.9777,48777258.0],["2018-05-31",5.9777,6.1066,5.9584,6.0486,32266018.0],["2018-06-01",6.0486,6.3127,6.048587799072266,6.2032,48757522.0],["2018-06-04",6.2032,6.39,6.203185081481934,6.2483,27083484.0],["2018-06-05",6.2483,6.2869,6.1388,6.2805,23915825.0],["2018-06-06",6.2805,6.3771,6.2161,6.3513,18382192.0],["2018-06-07",6.3513,6.4866,6.3513,6.3835,26880994.0],["2018-06-08",6.3835,6.383546829223633,6.1259,6.2998,24738694.0],["2018-06-11",6.2998,6.3127,6.1517,6.2418,15640576.0],["2018-06-12",6.2418,6.4286,6.2225,6.3513,29348186.0],["2018-06-13",6.3513,6.4222,6.2869,6.3513,28329448.0],["2018-06-14",6.3513,6.4931,6.2998,6.4802,35648408.0],["2018-06-15",6.4802,6.6219,6.4351,6.551,46859860.0],["2018-06-19",6.551,6.5704,6.113,6.3062,82216647.0],["2018-06-20",6.3062,6.4866,6.1903,6.4673,29188274.0],["2018-06-21",6.4673,6.7958,6.4544,6.5639,61527062.0],["2018-06-22",6.5639,6.6992,6.2354,6.6734,42017526.0],["2018-06-25",6.6734,6.7829,6.448,6.4995,34594368.0],["2018-06-26",6.4995,6.499495506286621,6.1196,6.2721,33401964.0],["2018-06-27",6.2721,6.3516,6.0997,6.1461,26051817.0],["2018-06-28",6.1461,6.2058,5.9737,6.04,18330715.0],["2018-06-29",6.04,6.1527,5.7947,6.1395,28383015.0],["2018-07-02",6.1395,6.139479637145996,5.7483,5.7947,30441872.0],["2018-07-03",5.7947,5.8345,5.5162,5.6953,28209357.0],["2018-07-04",5.6953,5.7549,5.6091,5.6356,18280490.0],["2018-07-05",5.6356,5.635591506958008,5.3571,5.3704,23804512.0],["2018-07-06",5.3704,5.4301,5.1715,5.3372,26076096.0],["2018-07-09",5.3372,5.682,5.337237358093262,5.6422,30995036.0],["2018-07-10",5.6422,5.7019,5.5627,5.6489,21253034.0],["2018-07-11",5.6489,5.648852825164795,5.3041,5.3969,25439710.0],["2018-07-12",5.3969,5.6024,5.396907806396484,5.5958,26769568.0],["2018-07-13",5.5958,5.6157,5.503,5.5361,19350258.0],["2018-07-16",5.5361,5.682,5.5295,5.5958,25128192.0],["2018-07-17",5.5958,5.595810890197754,5.4234,5.4632,22418496.0],["2018-07-18",5.4632,5.5162,5.4035,5.4102,15711167.0],["2018-07-19",5.4102,5.4897,5.3903,5.4234,17142646.0],["2018-07-20",5.4234,5.4831,5.2378,5.4698,26627554.0],["2018-07-23",5.4698,5.7019,5.377,5.6687,50736123.0],["2018-07-24",5.6687,5.9141,5.6356,5.8942,63765393.0],["2018-07-25",5.8942,6.0334,5.8212,5.8544,41265298.0],["2018-07-26",5.8544,5.987,5.8411,5.8743,32414195.0],["2018-07-27",5.8743,5.9472,5.8146,5.8411,23785063.0],["2018-07-30",5.8411,6.04,5.84112548828125,5.9737,32848005.0],["2018-07-31",5.9737,5.9936,5.7748,5.8411,27159080.0],["2018-08-01",5.8411,5.9605,5.6422,5.6489,27174804.0],["2018-08-02",5.6489,5.648852825164795,5.3571,5.5096,33243687.0],["2018-08-03",5.5096,5.7947,5.5096,5.7019,47950572.0],["2018-08-06",5.7019,5.8676,5.6754,5.7284,40273708.0],["2018-08-07",5.7284,5.9074,5.6356,5.9008,43270446.0],["2018-08-08",5.9008,5.9141,5.7947,5.8279,27158949.0],["2018-08-09",5.8279,5.9074,5.6356,5.8212,42498686.0],["2018-08-10",5.8212,5.821234226226807,5.6754,5.7284,30567209.0],["2018-08-13",5.7284,5.7284135818481445,5.5229,5.7085,30872600.0],["2018-08-14",5.7085,5.808,5.6356,5.6687,31466159.0],["2018-08-15",5.6687,5.668741703033447,5.4433,5.4566,28453263.0],["2018-08-16",5.4566,5.4632,5.3041,5.3836,21919423.0],["2018-08-17",5.3836,5.5361,5.3836,5.4102,25300146.0],["2018-08-20",5.4102,5.4765,5.3439,5.4765,18446272.0],["2018-08-21",5.4765,5.4765,5.324,5.4367,28895214.0],["2018-08-22",5.4367,5.5428,5.4301,5.4698,26254709.0],["2018-08-23",5.4698,5.469838619232178,5.3439,5.4234,18648607.0],["2018-08-24",5.4234,5.4301,5.3372,5.377,17619658.0],["2018-08-27",5.377,5.489728927612305,5.377,5.4897,19082342.0],["2018-08-28",5.4897,5.556,5.4632,5.5361,25189194.0],["2018-08-29",5.5361,5.536139965057373,5.4499,5.4632,12934360.0],["2018-08-30",5.4632,5.4897,5.34386682510376,5.3439,16309104.0],["2018-08-31",5.3439,5.3836,5.297455787658691,5.2975,14385871.0],["2018-09-03",5.2975,5.297455787658691,5.1383,5.2577,18057354.0],["2018-09-04",5.2577,5.3107,5.1582,5.2908,15587946.0],["2018-09-05",5.2908,5.290826320648193,5.1251,5.1317,16751857.0],["2018-09-06",5.1317,5.1715,5.0057,5.0455,17833417.0],["2018-09-07",5.0455,5.198,5.0455121994018555,5.1184,20130483.0],["2018-09-10",5.1184,5.1582,5.0919,5.1052,15151212.0],["2018-09-11",5.1052,5.1051836013793945,4.9394,4.9593,17779793.0],["2018-09-12",4.9593,5.0124,4.9063,4.9527,10856653.0],["2018-09-13",4.9527,5.0323,4.9461,5.0256,12304690.0],["2018-09-14",5.0256,5.0654,4.9925,4.9991,10685053.0],["2018-09-17",4.9991,4.999101161956787,4.8731,4.893,12435193.0],["2018-09-18",4.893,5.0256,4.8798,5.0124,14074587.0],["2018-09-19",5.0124,5.1649,4.9792,5.0919,23304091.0],["2018-09-20",5.0919,5.1317,5.0455,5.0654,13872455.0],["2018-09-21",5.0654,5.251,5.0588,5.2312,28508269.0],["2018-09-25",5.2312,5.2312,5.1516,5.2245,20613753.0],["2018-09-26",5.2245,5.3571,5.2046,5.2312,27062616.0],["2018-09-27",5.2312,5.3571,5.2245,5.3107,31958752.0],["2018-09-28",5.3107,5.3439,5.2776,5.3306,17622955.0],["2018-10-08",5.3306,5.3372,5.2312,5.2577,21735511.0],["2018-10-09",5.2577,5.4035,5.2378,5.377,31511705.0],["2018-10-10",5.377,5.5096,5.3638,5.4301,35896765.0],["2018-10-11",5.4301,5.430058002471924,5.1118,5.1715,40162478.0],["2018-10-12",5.1715,5.3306,5.019,5.3107,30936325.0],["2018-10-15",5.3107,5.3173,5.0256,5.0256,24931443.0],["2018-10-16",5.0256,5.1118,4.9129,4.9394,15281450.0],["2018-10-17",4.9394,5.2378,4.939430236816406,5.2245,32072344.0],["2018-10-18",5.2245,5.22452449798584,5.0057,5.0323,17542116.0],["2018-10-19",5.0323,5.1914,4.9129,5.1847,21970572.0],["2018-10-22",5.1847,5.4964,5.184744358062744,5.4102,44813227.0],["2018-10-23",5.4102,5.4632,5.2378,5.2776,24423684.0],["2018-10-24",5.2776,5.3969,5.198,5.3439,22549716.0],["2018-10-25",5.3439,5.34386682510376,5.0853,5.2842,27896457.0],["2018-10-26",5.2842,5.503,5.284196376800537,5.4102,41062364.0],["2018-10-29",5.4102,5.410168170928955,5.2378,5.2842,22236877.0],["2018-10-30",5.2842,5.396907806396484,5.1914,5.3969,21128849.0],["2018-10-31",5.3969,5.5096,5.3439,5.4698,32703777.0],["2018-11-01",5.4698,5.5361,5.3372,5.3439,37093115.0],["2018-11-02",5.3439,5.4765,5.3173,5.4698,35239815.0],["2018-11-05",5.4698,5.469838619232178,5.3505,5.4301,20890361.0],["2018-11-06",5.4301,5.4301,5.324,5.3704,17753980.0],["2018-11-07",5.3704,5.4168,5.304086208343506,5.3041,20510347.0],["2018-11-08",5.3041,5.377,5.2975,5.3041,18139225.0],["2018-11-09",5.3041,5.304086208343506,5.1516,5.1715,18381846.0],["2018-11-12",5.1715,5.244415283203125,5.1184,5.2444,21252019.0],["2018-11-13",5.2444,5.324,5.145,5.3041,23394870.0],["2018-11-14",5.3041,5.3372,5.237785816192627,5.2378,23285063.0],["2018-11-15",5.2378,5.324,5.2046,5.324,19918865.0],["2018-11-16",5.324,5.3836,5.3041,5.3571,25757966.0],["2018-11-19",5.3571,5.4433,5.3372,5.4234,28417099.0],["2018-11-20",5.4234,5.423428058624268,5.251,5.2643,20219760.0],["2018-11-21",5.2643,5.264305591583252,5.0986,5.1582,33689221.0],["2018-11-22",5.1582,5.1781,5.1251,5.1582,11231883.0],["2018-11-23",5.1582,5.158224105834961,4.9394,4.9858,24905657.0],["2018-11-26",4.9858,5.0057,4.8996,4.9328,13631787.0],["2018-11-27",4.9328,4.9991,4.9262,4.9527,8951687.0],["2018-11-28",4.9527,5.0057,4.8996,4.9925,10063043.0],["2018-11-29",4.9925,5.0256,4.8798,4.8864,13015008.0],["2018-11-30",4.8864,4.9328,4.8333,4.9195,9054997.0],["2018-12-03",4.9195,5.1383,4.919540882110596,5.0853,22905431.0],["2018-12-04",5.0853,5.1118,5.0389,5.0986,14542748.0],["2018-12-05",5.0986,5.098552703857422,4.9991,5.0521,12127755.0],["2018-12-06",5.0521,5.0787,4.9792,5.0057,9979687.0],["2018-12-07",5.0057,5.1251,5.0057,5.1184,20268418.0],["2018-12-10",5.1184,5.118443012237549,4.9991,5.0323,9686917.0],["2018-12-11",5.0323,5.0654,4.9858,5.0124,6728017.0],["2018-12-12",5.0124,5.0389,5.0057,5.019,4973140.0],["2018-12-13",5.019,5.0986,4.9991,5.0654,12269745.0],["2018-12-14",5.0654,5.072,4.952690124511719,4.9527,9944580.0],["2018-12-17",4.9527,4.966,4.9129,4.9527,6447794.0],["2018-12-18",4.9527,4.952690124511719,4.84,4.8798,10213458.0],["2018-12-19",4.8798,4.893,4.7339,4.7405,13676112.0],["2018-12-20",4.7405,4.7737,4.6875,4.7273,10717963.0],["2018-12-21",4.7273,4.7339,4.6079,4.6411,12021049.0],["2018-12-24",4.6411,4.714,4.6278,4.6941,6451403.0],["2018-12-25",4.6941,4.694116592407227,4.4422,4.5615,14782364.0],["2018-12-26",4.5615,4.5748,4.4289,4.4355,16148212.0],["2018-12-27",4.4355,4.535,4.3891,4.4024,16605157.0],["2018-12-28",4.4024,4.4554,4.3891,4.4157,8198360.0],["2019-01-02",4.4157,4.4554,4.3162,4.3494,12884104.0],["2019-01-03",4.3494,4.3958,4.3162,4.3427,11992154.0],["2019-01-04",4.3427,4.4488,4.2632,4.4422,16359409.0],["2019-01-07",4.4422,4.5483,4.2632,4.5085,19822786.0],["2019-01-08",4.5085,4.508472919464111,4.4554,4.4621,8736466.0],["2019-01-09",4.4621,4.5483,4.462062835693359,4.4687,19047433.0],["2019-01-10",4.4687,4.4753,4.4157,4.4223,10455934.0],["2019-01-11",4.4223,4.535,4.409,4.5217,18357949.0],["2019-01-14",4.5217,4.7206,4.52173376083374,4.6278,33092201.0],["2019-01-15",4.6278,4.627815246582031,4.5151,4.6079,17895906.0],["2019-01-16",4.6079,4.7604,4.588,4.7074,23838037.0],["2019-01-17",4.7074,4.8466,4.6742,4.7604,35404479.0],["2019-01-18",4.7604,4.8864,4.7405,4.7936,28119565.0],["2019-01-21",4.7936,4.8532,4.7538,4.7936,21818130.0],["2019-01-22",4.7936,4.7936,4.6676,4.6809,17048643.0],["2019-01-23",4.6809,4.7405,4.661,4.6941,14364544.0],["2019-01-24",4.6941,4.7339,4.6278,4.661,9828707.0],["2019-01-25",4.661,4.7074,4.6543,4.6543,8088571.0],["2019-01-28",4.6543,4.7273,4.6079,4.6146,12870263.0],["2019-01-29",4.6146,4.6875,4.535,4.6742,13914420.0],["2019-01-30",4.6742,4.7273,4.6278,4.6477,12004059.0],["2019-01-31",4.6477,4.6809,4.5549,4.5947,17737080.0],["2019-02-01",4.5947,4.7472,4.594664096832275,4.7472,22914514.0],["2019-02-11",4.7472,4.8466,4.7074,4.8333,23523107.0],["2019-02-12",4.8333,5.0057,4.7869,4.9726,34229896.0],["2019-02-13",4.9726,4.985840797424316,4.8731,4.9858,29106138.0],["2019-02-14",4.9858,5.0057,4.9129,4.9394,19126073.0],["2019-02-15",4.9394,4.939430236816406,4.8333,4.8532,19594978.0],["2019-02-18",4.8532,4.9925,4.8532,4.9726,33631373.0],["2019-02-19",4.9726,4.9925,4.8599,4.9063,28188280.0],["2019-02-20",4.9063,5.0521,4.8996,5.0256,33581235.0],["2019-02-21",5.0256,5.0986,4.9063,4.9593,37474350.0],["2019-02-22",4.9593,5.065402507781982,4.9262,5.0654,39691985.0],["2019-02-25",5.0654,5.324,5.0654,5.3107,61691458.0],["2019-02-26",5.3107,5.6356,5.2378,5.4168,83233439.0],["2019-02-27",5.4168,5.6687,5.4035,5.4964,80237897.0],["2019-02-28",5.4964,5.5494,5.377,5.4168,29994771.0],["2019-03-01",5.4168,5.4964,5.3638,5.4964,38072202.0],["2019-03-04",5.4964,5.6621,5.4433,5.5361,72839829.0],["2019-03-05",5.5361,5.536139965057373,5.4301,5.5229,39718694.0],["2019-03-06",5.5229,5.6157,5.4566,5.5826,55470210.0],["2019-03-07",5.5826,5.7682,5.5096,5.6422,70025024.0],["2019-03-08",5.6422,5.642221927642822,5.237785816192627,5.2378,62041074.0],["2019-03-11",5.2378,5.3439,5.2245,5.3439,30296336.0],["2019-03-12",5.3439,5.4234,5.2776,5.3571,37915529.0],["2019-03-13",5.3571,5.3571271896362305,5.2378,5.251,31145150.0],["2019-03-14",5.251,5.3372,5.1715,5.2179,21227656.0],["2019-03-15",5.2179,5.3173,5.217894554138184,5.2709,20616838.0],["2019-03-18",5.2709,5.4632,5.2378,5.4367,49056009.0],["2019-03-19",5.4367,5.4499,5.3372,5.377,33148882.0],["2019-03-20",5.377,5.4301,5.2577,5.3505,30119149.0],["2019-03-21",5.3505,5.3903,5.2975,5.3439,33394060.0],["2019-03-22",5.3439,5.3505,5.2245,5.2842,32539759.0],["2019-03-25",5.2842,5.284196376800537,5.1118,5.1118,33713644.0],["2019-03-26",5.1118,5.1582,5.019,5.0389,21477391.0],["2019-03-27",5.0389,5.1184,5.038881778717041,5.1118,16845002.0],["2019-03-28",5.1118,5.111813545227051,5.019,5.0256,17614632.0],["2019-03-29",5.0256,5.1914,5.0256,5.1914,33954129.0],["2019-04-01",5.1914,5.4168,5.1913743019104,5.3969,52662875.0],["2019-04-02",5.3969,5.4102,5.3306,5.377,35561679.0],["2019-04-03",5.377,5.4897,5.3439,5.4698,50274025.0],["2019-04-04",5.4698,5.6356,5.4433,5.556,61104640.0],["2019-04-08",5.556,5.7682,5.5361,5.735,76623253.0],["2019-04-09",5.735,5.735043048858643,5.5295,5.5759,41140331.0],["2019-04-10",5.5759,5.575921058654785,5.3969,5.4765,34717560.0],["2019-04-11",5.4765,5.5826,5.3969,5.4035,25937960.0],["2019-04-12",5.4035,5.4433,5.3571,5.4102,18891296.0],["2019-04-15",5.4102,5.5627,5.3704,5.377,27412674.0],["2019-04-16",5.377,5.5428,5.3372,5.5428,32107282.0],["2019-04-17",5.5428,5.7284,5.542769908905029,5.6356,66831517.0],["2019-04-18",5.6356,5.7085,5.5428,5.5826,30205454.0],["2019-04-19",5.5826,5.8875,5.4566,5.7815,58799991.0],["2019-04-22",5.7815,5.9273,5.7152,5.7815,70924666.0],["2019-04-23",5.7815,5.9406,5.6687,5.682,57880279.0],["2019-04-24",5.682,5.8279,5.6223,5.7284,38358357.0],["2019-04-25",5.7284,5.9472,5.648852825164795,5.6489,75548594.0],["2019-04-26",5.6489,5.7152,5.4102,5.4698,56080235.0],["2019-05-06",5.4698,5.469838619232178,5.0124,5.0919,44345811.0],["2019-05-07",5.0919,5.198,5.072,5.145,23766117.0],["2019-05-08",5.145,5.145,4.9991,5.0919,16724152.0],["2019-05-09",5.0919,5.091922760009766,4.9394,4.9925,19672663.0],["2019-05-10",4.9925,5.1383,4.9394,5.1317,18565860.0],["2019-05-13",5.1317,5.1715,5.0521,5.1118,14004972.0],["2019-05-14",5.1118,5.111813545227051,5.0057,5.0323,14858075.0],["2019-05-15",5.0323,5.145,5.032251834869385,5.145,14647882.0],["2019-05-16",5.145,5.2643,5.1251,5.251,20028813.0],["2019-05-17",5.251,5.251045227050781,5.0853,5.0986,18767898.0],["2019-05-20",5.0986,5.145,4.9792,5.0521,16219010.0],["2019-05-21",5.0521,5.204634666442871,5.0389,5.2046,15403563.0],["2019-05-22",5.2046,5.2842,5.1383,5.1516,17493699.0],["2019-05-23",5.1516,5.2643,5.072,5.1649,15248396.0],["2019-05-24",5.1649,5.2046,5.0521,5.1118,10592737.0],["2019-05-27",5.1118,5.1914,5.0521,5.1715,14829741.0],["2019-05-28",5.1715,5.2113,5.1118,5.1914,17914725.0],["2019-05-29",5.1914,5.1913743019104,5.0986,5.1184,12272789.0],["2019-05-30",5.1184,5.2908,5.118443012237549,5.1715,25750779.0],["2019-05-31",5.1715,5.1715,5.0853,5.1118,14052034.0],["2019-06-03",5.1118,5.1582,4.9858,5.0455,15656033.0],["2019-06-04",5.0455,5.1383,5.0124,5.0654,13344299.0],["2019-06-05",5.0654,5.2113,5.065402507781982,5.145,15186771.0],["2019-06-06",5.145,5.2245,5.1317,5.198,14553334.0],["2019-06-10",5.198,5.2179,5.1582,5.2113,8954754.0],["2019-06-11",5.2113,5.4168,5.198,5.377,26253121.0],["2019-06-12",5.377,5.5229,5.3439,5.5096,27511410.0],["2019-06-13",5.5096,5.5494,5.4301,5.4964,16833242.0],["2019-06-14",5.4964,5.5627,5.3704,5.3903,24432494.0],["2019-06-17",5.3903,5.5162,5.390277862548828,5.503,18118560.0],["2019-06-18",5.503,5.5627,5.4566,5.4897,12500781.0],["2019-06-19",5.4897,5.6223,5.4765,5.4831,15763898.0],["2019-06-20",5.4831,5.6489,5.4698,5.5892,21596593.0],["2019-06-21",5.5892,5.6754,5.5229,5.5759,23124819.0],["2019-06-24",5.5759,5.6555,5.5428,5.5627,16399985.0],["2019-06-25",5.5627,5.5826,5.4301,5.4897,20629614.0],["2019-06-26",5.4897,5.6048,5.4815,5.5432,14894348.0],["2019-06-27",5.5432,5.5569,5.4747,5.4952,14598477.0],["2019-06-28",5.4952,5.5295,5.4198,5.4404,10220478.0],["2019-07-01",5.4404,5.5706,5.440395832061768,5.5637,16059738.0],["2019-07-02",5.5637,5.735,5.5226,5.7213,31888205.0],["2019-07-03",5.7213,5.7487,5.6254,5.7008,15187334.0],["2019-07-04",5.7008,5.735,5.6322,5.6665,9603946.0],["2019-07-05",5.6665,5.7076,5.6117,5.6528,8768778.0],["2019-07-08",5.6528,5.6802,5.4678,5.4884,14176819.0],["2019-07-09",5.4884,5.5226,5.4541,5.4815,6785748.0],["2019-07-10",5.4815,5.5226,5.3376,5.365,12159040.0],["2019-07-11",5.365,5.5226,5.365025043487549,5.5089,14542426.0],["2019-07-12",5.5089,5.5432,5.4404,5.461,9067693.0],["2019-07-15",5.461,5.55,5.3719,5.5089,10751310.0],["2019-07-16",5.5089,5.5706,5.4884,5.5158,8158344.0],["2019-07-17",5.5158,5.55,5.4815,5.5158,8780947.0],["2019-07-18",5.5158,5.515766620635986,5.413,5.4198,7759552.0],["2019-07-19",5.4198,5.5089,5.419840335845947,5.4472,8567107.0],["2019-07-22",5.4472,5.4815,5.3513,5.3719,7433552.0],["2019-07-23",5.3719,5.4404,5.3376,5.365,9489120.0],["2019-07-24",5.365,5.4678,5.365025043487549,5.4267,7323211.0],["2019-07-25",5.4267,5.4952,5.413,5.4678,8347939.0],["2019-07-26",5.4678,5.4952,5.4335,5.4884,8063595.0],["2019-07-29",5.4884,5.5021,5.4335,5.4747,6270823.0],["2019-07-30",5.4747,5.6528,5.4678,5.5295,21241488.0],["2019-07-31",5.5295,5.7008,5.529470443725586,5.646,30726631.0],["2019-08-01",5.646,5.6802,5.6048,5.6048,16086028.0],["2019-08-02",5.6048,5.7008,5.4678,5.6734,24425176.0],["2019-08-05",5.6734,5.7213,5.55,5.5774,16958768.0],["2019-08-06",5.5774,5.5843,5.4335,5.4678,18495969.0],["2019-08-07",5.4678,5.6939,5.4678,5.5911,20422673.0],["2019-08-08",5.5911,5.7145,5.591136932373047,5.646,19138245.0],["2019-08-09",5.646,5.6939,5.5637,5.6185,14871808.0],["2019-08-12",5.6185,5.6391,5.5089,5.5774,16047518.0],["2019-08-13",5.5774,5.5774335861206055,5.2348,5.2691,27532219.0],["2019-08-14",5.2691,5.3376,5.1595,5.18,23449588.0],["2019-08-15",5.18,5.180024147033691,4.9059,5.0224,31565598.0],["2019-08-16",5.0224,5.0567,4.9608,5.0019,18586211.0],["2019-08-19",5.0019,5.1526,5.001875400543213,5.1389,22927920.0],["2019-08-20",5.1389,5.2897,5.1252,5.2074,24619967.0],["2019-08-21",5.2074,5.2417,5.1526,5.1869,12850492.0],["2019-08-22",5.1869,5.2143,5.1321,5.1869,12226323.0],["2019-08-23",5.1869,5.2211,5.1389,5.1526,7363923.0],["2019-08-26",5.1526,5.152616500854492,5.043,5.0772,12605079.0],["2019-08-27",5.0772,5.2006,5.077245712280273,5.1047,14977062.0],["2019-08-28",5.1047,5.1595,5.0156,5.1321,16561810.0],["2019-08-29",5.1321,5.132061004638672,5.0361,5.0498,13699148.0],["2019-08-30",5.0498,5.1047,5.0361,5.0772,12497958.0],["2019-09-02",5.0772,5.228,5.0772,5.2074,22802535.0],["2019-09-03",5.2074,5.2348,5.18,5.2006,9816902.0],["2019-09-04",5.2006,5.2897,5.18,5.2897,15077443.0],["2019-09-05",5.2897,5.3513,5.2554,5.276,21831836.0],["2019-09-06",5.276,5.3034,5.1937,5.2828,15125554.0],["2019-09-09",5.2828,5.3513,5.2348,5.3034,16703457.0],["2019-09-10",5.3034,5.3171,5.2554,5.2828,11691713.0],["2019-09-11",5.2828,5.3445,5.2554,5.2897,14726811.0],["2019-09-12",5.2897,5.3582,5.28965425491333,5.3308,15615686.0],["2019-09-16",5.3308,5.4472,5.3239,5.3513,16280265.0],["2019-09-17",5.3513,5.3719,5.2006,5.2485,12418176.0],["2019-09-18",5.2485,5.2828,5.2143,5.2485,8360990.0],["2019-09-19",5.2485,5.248542785644531,5.18,5.228,7781875.0],["2019-09-20",5.228,5.228,5.1389,5.1595,13588251.0],["2019-09-23",5.1595,5.1663,5.0361,5.0841,12175832.0],["2019-09-24",5.0841,5.1047,5.0498,5.0567,11755175.0],["2019-09-25",5.0567,5.056690692901611,4.9539,4.9745,12890956.0],["2019-09-26",4.9745,5.0498,4.974468231201172,4.995,14601524.0],["2019-09-27",4.995,5.0567,4.995,5.0224,9678333.0],["2019-09-30",5.0224,5.043,4.9334,4.9608,9086793.0],["2019-10-08",4.9608,4.995,4.9402,4.9608,6556446.0],["2019-10-09",4.9608,5.0635,4.9402,5.0567,11645995.0],["2019-10-10",5.0567,5.0909,5.0224,5.0635,6669592.0],["2019-10-11",5.0635,5.0841,5.0361,5.0704,7228278.0],["2019-10-14",5.0704,5.1321,5.070394039154053,5.1047,9671247.0],["2019-10-15",5.1047,5.1115,5.0498,5.0498,8713620.0],["2019-10-16",5.0498,5.091,4.9676,4.9882,9859733.0],["2019-10-17",4.9882,5.0087,4.9676,4.9882,5144964.0],["2019-10-18",4.9882,5.0156,4.8785,4.9539,9545011.0],["2019-10-21",4.9539,4.953912258148193,4.8785,4.9197,7508936.0],["2019-10-22",4.9197,4.9676,4.8991,4.9608,6174899.0],["2019-10-23",4.9608,4.9745,4.9059,4.9128,5402840.0],["2019-10-24",4.9128,4.9676,4.9059,4.9608,4793962.0],["2019-10-25",4.9608,5.0019,4.9128,5.0019,5889786.0],["2019-10-28",5.0019,5.0361,4.9745,5.0224,7042857.0],["2019-10-29",5.0224,5.0361,4.9882,5.0019,7138054.0],["2019-10-30",5.0019,5.001875400543213,4.9059,4.9197,7194036.0],["2019-10-31",4.9197,4.9265,4.7552,4.8032,16945247.0],["2019-11-01",4.8032,4.81,4.7072,4.8032,11490160.0],["2019-11-04",4.8032,4.8169,4.7209,4.7415,14911164.0],["2019-11-05",4.7415,4.7826,4.7209,4.7621,12546602.0],["2019-11-06",4.7621,4.7689,4.6593,4.673,15806051.0],["2019-11-07",4.673,4.7004,4.6524,4.6935,9174316.0],["2019-11-08",4.6935,4.7209,4.672985076904297,4.673,7639824.0],["2019-11-11",4.673,4.6867,4.5359,4.5428,12839705.0],["2019-11-12",4.5428,4.5634,4.5085,4.5565,8159298.0],["2019-11-13",4.5565,4.5565032958984375,4.5017,4.5154,5994290.0],["2019-11-14",4.5154,4.5428,4.5017,4.5291,6416931.0],["2019-11-15",4.5291,4.5359,4.4811,4.488,5897280.0],["2019-11-18",4.488,4.5771,4.4674,4.5565,8108662.0],["2019-11-19",4.5565,4.5908,4.5222,4.5908,8967867.0],["2019-11-20",4.5908,4.7141,4.5565,4.673,19185185.0],["2019-11-21",4.673,4.6935,4.6113,4.6867,7683725.0],["2019-11-22",4.6867,4.7689,4.6456,4.7552,16265655.0],["2019-11-25",4.7552,4.9402,4.755207538604736,4.9128,31507262.0],["2019-11-26",4.9128,4.9128007888793945,4.789466857910156,4.7895,18429787.0],["2019-11-27",4.7895,4.8443,4.7415,4.7963,13060987.0],["2019-11-28",4.7963,4.796319007873535,4.6935,4.7141,9961430.0],["2019-11-29",4.7141,4.7621,4.6661,4.7415,11246156.0],["2019-12-02",4.7415,4.7484,4.6661,4.6867,9316049.0],["2019-12-03",4.6867,4.686688423156738,4.6113,4.673,8760195.0],["2019-12-04",4.673,4.673,4.6182,4.6387,7572901.0],["2019-12-05",4.6387,4.6524,4.6182,4.6456,10398989.0],["2019-12-06",4.6456,4.6456,4.6045,4.6387,7679108.0],["2019-12-09",4.6387,4.7758,4.6182,4.7689,20027833.0],["2019-12-10",4.7689,4.768911361694336,4.6935,4.7415,11236974.0],["2019-12-11",4.7415,4.7826,4.7004,4.7552,11185022.0],["2019-12-12",4.7552,4.755207538604736,4.6456,4.6593,13183559.0],["2019-12-13",4.6593,4.7484,4.659281253814697,4.7347,12737073.0],["2019-12-16",4.7347,4.81,4.6935,4.8032,17087296.0],["2019-12-17",4.8032,4.8854,4.7689,4.8511,16019280.0],["2019-12-18",4.8511,4.8785,4.81,4.8237,12650627.0],["2019-12-19",4.8237,4.8854,4.8169,4.8717,10375628.0],["2019-12-20",4.8717,4.8922,4.8237,4.8237,11119788.0],["2019-12-23",4.8237,4.8443,4.748355388641357,4.7484,9080737.0],["2019-12-24",4.7484,4.823726177215576,4.7141,4.8237,8766263.0],["2019-12-25",4.8237,4.823726177215576,4.7415,4.7758,10011557.0],["2019-12-26",4.7758,4.8237,4.7552,4.8169,8572792.0],["2019-12-27",4.8169,4.9471,4.81,4.858,19306171.0],["2019-12-30",4.858,4.9745,4.81,4.9608,20857109.0],["2019-12-31",4.9608,4.9813,4.8991,4.9745,14125995.0],["2020-01-02",4.9745,5.043,4.9608,4.9745,20755178.0],["2020-01-03",4.9745,5.0019,4.9471,4.9745,11675095.0],["2020-01-06",4.9745,5.0224,4.9471,4.9882,16505182.0],["2020-01-07",4.9882,5.1389,4.9813,5.0704,30089087.0],["2020-01-08",5.0704,5.070394039154053,4.9813,4.9813,24703057.0],["2020-01-09",4.9813,5.0293,4.9539,4.9676,15520826.0],["2020-01-10",4.9676,4.9745,4.9265,4.9334,13922711.0],["2020-01-13",4.9334,4.933356285095215,4.9059,4.9059,14978320.0],["2020-01-14",4.9059,4.9334,4.905948638916016,4.9334,17057614.0],["2020-01-15",4.9334,4.9334,4.8443,4.858,11391936.0],["2020-01-16",4.858,4.8785,4.8306,4.8511,7759472.0],["2020-01-17",4.8511,4.8991,4.8306,4.858,6693890.0],["2020-01-20",4.858,4.8922,4.8306,4.8717,10264267.0],["2020-01-21",4.8717,4.871689796447754,4.7621,4.7895,12468297.0],["2020-01-22",4.7895,4.789466857910156,4.7209,4.7689,10060372.0],["2020-01-23",4.7689,4.768911361694336,4.5634,4.5908,17626557.0],["2020-02-03",4.5908,4.590762138366699,4.131686210632324,4.1317,14763470.0],["2020-02-04",4.1317,4.1796,3.9946,4.1111,24536421.0],["2020-02-05",4.1111,4.2139,4.0837,4.1454,12857014.0],["2020-02-06",4.1454,4.2756,4.145390033721924,4.2687,17298525.0],["2020-02-07",4.2687,4.268723487854004,4.2002,4.2482,11490576.0],["2020-02-10",4.2482,4.3715,4.1934,4.3441,17621995.0],["2020-02-11",4.3441,4.4606,4.3235,4.3578,18123634.0],["2020-02-12",4.3578,4.37150239944458,4.303,4.3715,14298110.0],["2020-02-13",4.3715,4.4126,4.3167,4.3304,11375268.0],["2020-02-14",4.3304,4.35094690322876,4.3098,4.3509,7985848.0],["2020-02-17",4.3509,4.440020561218262,4.3372,4.44,12919768.0],["2020-02-18",4.44,4.4743,4.3784,4.4126,15984700.0],["2020-02-19",4.4126,4.44,4.3578,4.3646,15929402.0],["2020-02-20",4.3646,4.4263,4.3372,4.4195,17699097.0],["2020-02-21",4.4195,4.44,4.3852,4.4126,18881982.0],["2020-02-24",4.4126,4.412613391876221,4.3098,4.3304,20357122.0],["2020-02-25",4.3304,4.330390930175781,4.1728,4.2345,25679172.0],["2020-02-26",4.2345,4.3646,4.1796,4.3235,26144620.0],["2020-02-27",4.3235,4.3578,4.2824,4.3098,13891964.0],["2020-02-28",4.3098,4.309834957122803,4.1317,4.1522,20721468.0],["2020-03-02",4.1522,4.3989,4.1522417068481445,4.3715,27250331.0],["2020-03-03",4.3715,4.4469,4.3098,4.3372,25597772.0],["2020-03-04",4.3372,4.4126,4.303,4.4058,19974539.0],["2020-03-05",4.4058,4.5085,4.405761241912842,4.4811,25837189.0],["2020-03-06",4.4811,4.4811320304870605,4.3715,4.3852,23246284.0],["2020-03-09",4.3852,4.38520622253418,4.2208,4.2345,20580531.0],["2020-03-10",4.2345,4.3441,4.1796,4.3098,21601834.0],["2020-03-11",4.3098,4.3235,4.2482,4.255,11387651.0],["2020-03-12",4.255,4.2550201416015625,4.1796,4.2071,13271000.0],["2020-03-13",4.2071,4.207056522369385,4.0221,4.1248,28232406.0],["2020-03-16",4.1248,4.1522,4.0563,4.07,15771050.0],["2020-03-17",4.07,4.1248,4.0015,4.0632,12355570.0],["2020-03-18",4.0632,4.118,4.022055625915527,4.0221,10579401.0],["2020-03-19",4.0221,4.0426,3.8645,3.9398,18807717.0],["2020-03-20",3.9398,4.0084,3.9193,3.9741,9188793.0],["2020-03-23",3.9741,3.974092721939087,3.8508,3.8645,10435117.0],["2020-03-24",3.8645,3.9604,3.86446213722229,3.9398,10684009.0],["2020-03-25",3.9398,4.0084,3.939833641052246,3.9809,9265549.0],["2020-03-26",3.9809,3.9946,3.9467,3.9809,6306700.0],["2020-03-27",3.9809,4.0358,3.9672,3.9878,7936871.0],["2020-03-30",3.9878,4.0632,3.9398,4.0358,13538377.0],["2020-03-31",4.0358,4.07,3.9672,3.9946,8420528.0],["2020-04-01",3.9946,4.0084,3.933,3.9604,8374392.0],["2020-04-02",3.9604,4.001500606536865,3.9261,4.0015,9802135.0],["2020-04-03",4.0015,4.001500606536865,3.9467,3.9741,8018743.0],["2020-04-07",3.9741,4.0426,3.974092721939087,4.0221,10356097.0],["2020-04-08",4.0221,4.0769,3.9946,4.0358,12632339.0],["2020-04-09",4.0358,4.0837,4.022055625915527,4.0221,8260985.0],["2020-04-10",4.0221,4.0563,4.0015,4.0152,7291486.0],["2020-04-13",4.0152,4.0358,3.9672,3.9878,4798502.0],["2020-04-14",3.9878,4.0632,3.9809,4.0426,7438712.0],["2020-04-15",4.0426,4.0563,4.0015,4.0289,5785516.0],["2020-04-16",4.0289,4.0495,4.0015,4.0221,6562058.0],["2020-04-17",4.0221,4.0495,4.0152,4.0358,5863945.0],["2020-04-20",4.0358,4.070019245147705,4.0152,4.07,9691188.0],["2020-04-21",4.07,4.070019245147705,3.9056,3.933,15979140.0],["2020-04-22",3.933,3.9672,3.8713,3.9193,13244473.0],["2020-04-23",3.9193,3.9193,3.8781659603118896,3.8782,9384621.0],["2020-04-24",3.8782,3.9056,3.8302,3.8645,8925936.0],["2020-04-27",3.8645,3.8987,3.8371,3.8439,6798415.0],["2020-04-28",3.8439,3.8576,3.7,3.7548,12146525.0],["2020-04-29",3.7548,3.8234,3.7548,3.8096,6017318.0],["2020-04-30",3.8096,3.9056,3.80964732170105,3.8919,8516160.0],["2020-05-06",3.8919,3.9261,3.8576,3.9124,11219683.0],["2020-05-07",3.9124,3.9124255180358887,3.8165,3.8371,11856785.0],["2020-05-08",3.8371,3.9056,3.837055206298828,3.8987,12646996.0],["2020-05-11",3.8987,3.9467,3.8576,3.8645,12703580.0],["2020-05-12",3.8645,3.8713,3.7685,3.8096,15443945.0],["2020-05-13",3.8096,3.80964732170105,3.7685,3.7891,12146731.0],["2020-05-14",3.7891,3.7890918254852295,3.7206,3.7411,16536868.0],["2020-05-15",3.7411,3.7685,3.7274,3.7411,9322056.0],["2020-05-18",3.7411,3.8371,3.7343,3.7959,16839388.0],["2020-05-19",3.7959,3.9193,3.7959439754486084,3.8576,22213246.0],["2020-05-20",3.8576,3.9261,3.8028,3.8302,17721305.0],["2020-05-21",3.8302,3.8508,3.7685,3.7822,12971309.0],["2020-05-22",3.7822,3.7891,3.7069,3.7137,16077259.0],["2020-05-25",3.7137,3.7685,3.7,3.748,11905600.0],["2020-05-26",3.748,3.7754,3.7206,3.7754,12476457.0],["2020-05-27",3.7754,3.8782,3.7411,3.8371,21262922.0],["2020-05-28",3.8371,3.8645,3.7959,3.8165,12618926.0],["2020-05-29",3.8165,3.8371,3.7891,3.8028,11568985.0],["2020-06-01",3.8028,3.8576,3.7959,3.8508,17458478.0],["2020-06-02",3.8508,3.8782,3.8371,3.8782,14409626.0],["2020-06-03",3.8782,3.9056,3.8439,3.8439,20114085.0],["2020-06-04",3.8439,3.8576,3.8096,3.8234,12291447.0],["2020-06-05",3.8234,3.8302,3.7891,3.8234,12545946.0],["2020-06-08",3.8234,3.8645,3.8233511447906494,3.8508,14583491.0],["2020-06-09",3.8508,3.8576,3.8234,3.8371,14545312.0],["2020-06-10",3.8371,3.8439,3.7891,3.7959,11265988.0],["2020-06-11",3.7959,3.7959439754486084,3.7411,3.748,14069022.0],["2020-06-12",3.748,3.748,3.7,3.7411,12094766.0],["2020-06-15",3.7411,3.748,3.7137,3.7137,11143557.0],["2020-06-16",3.7137,3.7754,3.713721990585327,3.7685,10590583.0],["2020-06-17",3.7685,3.8165,3.7548,3.7891,11522467.0],["2020-06-18",3.7891,4.1659,3.7822,4.1591,85632739.0],["2020-06-19",4.1591,4.159093856811523,4.0426,4.1043,46391415.0],["2020-06-22",4.1043,4.1385,3.9946,4.0015,33396801.0],["2020-06-23",4.0015,4.0563,3.9604,4.0152,23181323.0],["2020-06-24",4.0152,4.1385,3.9946,4.0084,33866014.0],["2020-06-29",4.0084,4.008352279663086,3.9362,3.9433,18621979.0],["2020-06-30",3.9433,3.9934,3.9433441162109375,3.9791,9344181.0],["2020-07-01",3.9791,4.0719,3.979062795639038,4.0576,17783549.0],["2020-07-02",4.0576,4.2577,4.0434,4.2291,46951429.0],["2020-07-03",4.2291,4.6506,4.229093551635742,4.6077,102731459.0],["2020-07-06",4.6077,4.9935,4.5648,4.9292,113384124.0],["2020-07-07",4.9292,4.972,4.672,4.722,88828591.0],["2020-07-08",4.722,4.872,4.6291,4.8006,61406592.0],["2020-07-09",4.8006,5.0292,4.6863,4.9863,73718786.0],["2020-07-10",4.9863,4.986330032348633,4.6791,4.7149,46616979.0],["2020-07-13",4.7149,4.8292,4.6577,4.7934,44437745.0],["2020-07-14",4.7934,5.2721,4.7006,5.1578,75469296.0],["2020-07-15",5.1578,5.157779216766357,4.8149,4.872,67026156.0],["2020-07-16",4.872,4.922,4.6434,4.6506,40562844.0],["2020-07-17",4.6506,4.7577,4.6006,4.6791,29375142.0],["2020-07-20",4.6791,4.9006,4.6649,4.8577,48037486.0],["2020-07-21",4.8577,4.857743263244629,4.7292,4.7577,32220821.0],["2020-07-22",4.7577,4.8292,4.7006,4.7149,33061033.0],["2020-07-23",4.7149,4.71486759185791,4.5434,4.6649,30926306.0],["2020-07-24",4.6649,4.7434,4.4648,4.4791,32701297.0],["2020-07-27",4.4791,4.5363,4.4005,4.472,15424801.0],["2020-07-28",4.472,4.622,4.4577,4.5077,18672261.0],["2020-07-29",4.5077,4.564848899841309,4.4434,4.5648,19186542.0],["2020-07-30",4.5648,4.6649,4.5434,4.572,19727685.0],["2020-07-31",4.572,4.6149,4.5148,4.5506,20469458.0],["2020-08-03",4.5506,4.6791,4.550561904907227,4.672,27106104.0],["2020-08-04",4.672,4.672005653381348,4.5934,4.6149,20856052.0],["2020-08-05",4.6149,4.6291,4.5148,4.572,19372876.0],["2020-08-06",4.572,4.5863,4.4791,4.5434,23198574.0],["2020-08-07",4.5434,4.572,4.4291,4.4648,18753192.0],["2020-08-10",4.4648,4.5291,4.4148,4.5006,14836861.0],["2020-08-11",4.5006,4.5363,4.3934,4.4077,18583420.0],["2020-08-12",4.4077,4.5077,4.3791,4.4863,25949055.0],["2020-08-13",4.4863,4.5863,4.472,4.5077,20424808.0],["2020-08-14",4.5077,4.5148,4.4505,4.5006,13838060.0],["2020-08-17",4.5006,4.6577,4.4863,4.6149,31527838.0],["2020-08-18",4.6149,4.7863,4.6006,4.6863,44869081.0],["2020-08-19",4.6863,4.7792,4.622,4.6649,32445333.0],["2020-08-20",4.6649,4.7077,4.5577,4.5934,23248897.0],["2020-08-21",4.5934,4.6006,4.5363,4.572,18199674.0],["2020-08-24",4.572,4.572,4.5006,4.5363,11759076.0],["2020-08-25",4.5363,4.5577,4.472,4.4863,12709602.0],["2020-08-26",4.4863,4.5006,4.4291,4.4363,11775861.0],["2020-08-27",4.4363,4.4863,4.4291,4.472,6894665.0],["2020-08-28",4.472,4.5363,4.4434,4.522,11911357.0],["2020-08-31",4.522,4.5863,4.500555515289307,4.5006,14117739.0],["2020-09-01",4.5006,4.572,4.500555515289307,4.572,11132099.0],["2020-09-02",4.572,4.572,4.4863,4.5506,10556007.0],["2020-09-03",4.5506,4.6791,4.5363,4.572,20147222.0],["2020-09-04",4.572,4.571993827819824,4.4863,4.5148,10216217.0],["2020-09-07",4.5148,4.572,4.472,4.4934,10119071.0],["2020-09-08",4.4934,4.6006,4.472,4.5863,17903362.0],["2020-09-09",4.5863,4.6434,4.5363,4.5648,21620893.0],["2020-09-10",4.5648,4.6791,4.4863,4.5363,20957741.0],["2020-09-11",4.5363,4.536274433135986,4.4005,4.4505,16101115.0],["2020-09-14",4.4505,4.4791,4.3791,4.4077,12595800.0],["2020-09-15",4.4077,4.4434,4.3791,4.4363,8203984.0],["2020-09-16",4.4363,4.472,4.3934,4.4363,8165196.0],["2020-09-17",4.4363,4.4791,4.3934,4.4148,9694056.0],["2020-09-18",4.4148,4.6149,4.4077,4.5506,25588423.0],["2020-09-21",4.5506,4.6291,4.5363,4.5863,21674867.0],["2020-09-22",4.5863,4.586280345916748,4.4434,4.4577,14668800.0],["2020-09-23",4.4577,4.5077,4.4434,4.4505,9339779.0],["2020-09-24",4.4505,4.450549602508545,4.3648,4.372,12771664.0],["2020-09-25",4.372,4.4577,4.3719682693481445,4.3791,9702463.0],["2020-09-28",4.3791,4.5863,4.379112243652344,4.522,27263821.0],["2020-09-29",4.522,4.5506,4.4648,4.472,17279902.0],["2020-09-30",4.472,4.4863,4.3148,4.3577,23794985.0],["2020-10-09",4.3577,4.6149,4.3576812744140625,4.572,37918425.0],["2020-10-12",4.572,4.6649,4.5577,4.6291,31908568.0],["2020-10-13",4.6291,4.6934,4.5934,4.6291,22843268.0],["2020-10-14",4.6291,4.6291422843933105,4.5363,4.5577,16146616.0],["2020-10-15",4.5577,4.7934,4.5363,4.6363,41698188.0],["2020-10-16",4.6363,4.8435,4.5934,4.7863,56995850.0],["2020-10-19",4.7863,4.786304950714111,4.6006,4.6077,39724739.0],["2020-10-20",4.6077,4.607711315155029,4.5506,4.5791,21871187.0],["2020-10-21",4.5791,4.579136371612549,4.472,4.5006,19583002.0],["2020-10-22",4.5006,4.5363,4.472,4.5077,13646380.0],["2020-10-23",4.5077,4.5291,4.4506,4.4791,13313024.0],["2020-10-26",4.4791,4.479125022888184,4.4363,4.4577,9520602.0],["2020-10-27",4.4577,4.472,4.4148,4.4648,8862036.0],["2020-10-28",4.4648,4.472,4.4005,4.472,10717429.0],["2020-10-29",4.472,4.471981525421143,4.3934,4.4291,7214039.0],["2020-10-30",4.4291,4.4291181564331055,4.1862,4.2005,34595020.0],["2020-11-02",4.2005,4.2434,4.1291,4.1434,14366869.0],["2020-11-03",4.1434,4.2434,4.143369197845459,4.2291,9800421.0],["2020-11-04",4.2291,4.272,4.2005,4.2434,9298652.0],["2020-11-05",4.2434,4.272,4.2219,4.2577,11533102.0],["2020-11-06",4.2577,4.3077,4.2434,4.2577,10956896.0],["2020-11-09",4.2577,4.372,4.257668495178223,4.3291,24019260.0],["2020-11-10",4.3291,4.372,4.2862,4.3077,15958908.0],["2020-11-11",4.3077,4.422,4.2791,4.3648,32208084.0],["2020-11-12",4.3648,4.364824295043945,4.3005,4.3362,15155987.0],["2020-11-13",4.3362,4.336249828338623,4.2219,4.3077,17435350.0],["2020-11-16",4.3077,4.5363,4.2934,4.522,50797792.0],["2020-11-17",4.522,4.5863,4.4791,4.522,39264043.0],["2020-11-18",4.522,4.622,4.4648,4.5648,30246372.0],["2020-11-19",4.5648,4.6006,4.4791,4.5363,20610934.0],["2020-11-20",4.5363,4.6149,4.472,4.6077,29108686.0],["2020-11-23",4.6077,4.9435,4.6077,4.922,103592837.0],["2020-11-24",4.922,4.922036170959473,4.7506,4.8363,53122812.0],["2020-11-25",4.8363,4.9292,4.7506,4.7577,42686853.0],["2020-11-26",4.7577,4.8006,4.6863,4.7434,28003577.0],["2020-11-27",4.7434,4.8149,4.6577,4.772,31567668.0],["2020-11-30",4.772,4.8792,4.6934,4.6934,47529199.0],["2020-12-01",4.6934,4.8149,4.693437099456787,4.7577,40548694.0],["2020-12-02",4.7577,4.8863,4.757730484008789,4.8363,48479257.0],["2020-12-03",4.8363,4.836311340332031,4.6291,4.6577,43278804.0],["2020-12-04",4.6577,4.672,4.5863,4.6577,19457911.0],["2020-12-07",4.6577,4.7363,4.5577,4.572,27123924.0],["2020-12-08",4.572,4.6077,4.5434,4.5577,18351811.0],["2020-12-09",4.5577,4.7149,4.557705879211426,4.6077,35532895.0],["2020-12-10",4.6077,4.6934,4.5791,4.622,26611793.0],["2020-12-11",4.622,4.7792,4.5577,4.572,39444420.0],["2020-12-14",4.572,4.571993827819824,4.2934,4.322,37320608.0],["2020-12-15",4.322,4.3577,4.2791,4.3291,15426788.0],["2020-12-16",4.3291,4.4148,4.321962356567383,4.322,12646539.0],["2020-12-17",4.322,4.4863,4.3005,4.4434,28781593.0],["2020-12-18",4.4434,4.8577,4.443405628204346,4.8149,96497492.0],["2020-12-21",4.8149,4.922,4.7506,4.8863,64209518.0],["2020-12-22",4.8863,4.8935,4.672,4.672,49702179.0],["2020-12-23",4.672,4.8363,4.672,4.7292,37544459.0],["2020-12-24",4.7292,4.822,4.672,4.7434,28533871.0],["2020-12-25",4.7434,4.9363,4.6506,4.8649,53406926.0],["2020-12-28",4.8649,4.9506,4.8149,4.872,49287177.0],["2020-12-29",4.872,4.872030258178711,4.6149,4.6291,36330813.0],["2020-12-30",4.6291,4.822,4.5863,4.6791,33331499.0],["2020-12-31",4.6791,4.722,4.572,4.6434,32638257.0],["2021-01-04",4.6434,4.8077,4.5863,4.7506,44938327.0],["2021-01-05",4.7506,4.772,4.5434,4.622,37804555.0],["2021-01-06",4.622,4.6649,4.5006,4.5363,27992420.0],["2021-01-07",4.5363,4.722,4.536274433135986,4.622,45191046.0],["2021-01-08",4.622,4.7006,4.5148,4.5434,41135459.0],["2021-01-11",4.5434,4.5434184074401855,4.3362,4.3505,38560170.0],["2021-01-12",4.3505,4.3934,4.322,4.372,34674020.0],["2021-01-13",4.372,4.4434,4.3077,4.372,26973325.0],["2021-01-14",4.372,4.3863,4.2862,4.2934,26371602.0],["2021-01-15",4.2934,4.372,4.293387413024902,4.3434,20708623.0],["2021-01-18",4.3434,4.4148,4.3148,4.3434,28286412.0],["2021-01-19",4.3434,4.4148,4.3148,4.3362,24787967.0],["2021-01-20",4.3362,4.3505,4.2791,4.2934,20798602.0],["2021-01-21",4.2934,4.3863,4.2862,4.2934,47133727.0],["2021-01-22",4.2934,4.322,4.1577,4.1719,36897452.0],["2021-01-25",4.1719,4.171943664550781,4.0791,4.1291,22321949.0],["2021-01-26",4.1291,4.2077,4.0862,4.1434,18979569.0],["2021-01-27",4.1434,4.2148,4.1148,4.1291,18127245.0],["2021-01-28",4.1291,4.1290812492370605,3.9934,4.0148,22007617.0],["2021-01-29",4.0148,4.0362,3.8862,3.9005,23086748.0],["2021-02-01",3.9005,3.9433,3.8648,3.9148,14298265.0],["2021-02-02",3.9148,3.9291,3.8505,3.8648,14830367.0],["2021-02-03",3.8648,3.9005,3.7933,3.8862,16420268.0],["2021-02-04",3.8862,3.9076,3.8076,3.8648,14029449.0],["2021-02-05",3.8648,3.8933,3.8076,3.8076,10480924.0],["2021-02-08",3.8076,3.8648,3.8005,3.8219,15307600.0],["2021-02-09",3.8219,3.8648,3.7719,3.8505,17167678.0],["2021-02-10",3.8505,3.9005,3.829,3.8719,18903039.0],["2021-02-18",3.8719,4.1362,3.871906280517578,4.0934,41597839.0],["2021-02-19",4.0934,4.2077,4.0505,4.1862,37417141.0],["2021-02-22",4.1862,4.4577,4.18623161315918,4.322,57844999.0],["2021-02-23",4.322,4.321962356567383,4.1719,4.1862,35456685.0],["2021-02-24",4.1862,4.2505,4.1434,4.1505,20664691.0],["2021-02-25",4.1505,4.2934,4.150512218475342,4.1934,20170124.0],["2021-02-26",4.1934,4.193375110626221,4.0862,4.0934,20282985.0],["2021-03-01",4.0934,4.2077,4.093363285064697,4.1862,23833177.0],["2021-03-02",4.1862,4.2862,4.1362,4.1862,25023086.0],["2021-03-03",4.1862,4.3291,4.1577,4.2934,40168251.0],["2021-03-04",4.2934,4.3577,4.2577,4.3148,34484318.0],["2021-03-05",4.3148,4.3291,4.1934,4.2291,25743638.0],["2021-03-08",4.2291,4.3362,4.229093551635742,4.272,28575045.0],["2021-03-09",4.272,4.372,4.1862,4.3077,35716479.0],["2021-03-10",4.3077,4.372,4.2362,4.2434,23105882.0],["2021-03-11",4.2434,4.372,4.2148,4.3577,29220046.0],["2021-03-12",4.3577,4.4648,4.3077,4.3863,34006504.0],["2021-03-15",4.3863,4.472,4.3362,4.4363,30113666.0],["2021-03-16",4.4363,4.436262130737305,4.3077,4.3648,25117423.0],["2021-03-17",4.3648,4.364824295043945,4.2648,4.3648,30403031.0],["2021-03-18",4.3648,4.364824295043945,4.2791,4.2862,21030620.0],["2021-03-19",4.2862,4.3148,4.2148,4.2434,20725868.0],["2021-03-22",4.2434,4.3148,4.222,4.2648,19026162.0],["2021-03-23",4.2648,4.3577,4.1934,4.2005,25728320.0],["2021-03-24",4.2005,4.2791,4.1434,4.2577,22825031.0],["2021-03-25",4.2577,4.3362,4.2219,4.2862,20242894.0],["2021-03-26",4.2862,4.2934,4.2362,4.2577,12066564.0],["2021-03-29",4.2577,4.4863,4.257668495178223,4.4291,43691820.0],["2021-03-30",4.4291,4.4291181564331055,4.3362,4.3791,22251083.0],["2021-03-31",4.3791,4.4077,4.3505,4.3791,14802359.0],["2021-04-01",4.3791,4.4005,4.3148,4.3863,15138364.0],["2021-04-02",4.3863,4.3934,4.3291,4.3505,10596407.0],["2021-04-06",4.3505,4.3791,4.322,4.3291,10431471.0],["2021-04-07",4.3291,4.3791,4.2934,4.3648,15412460.0],["2021-04-08",4.3648,4.4791,4.3648,4.422,33157893.0],["2021-04-09",4.422,4.5148,4.372,4.5077,33468899.0],["2021-04-12",4.5077,4.572,4.472,4.5148,26060853.0],["2021-04-13",4.5148,4.514843463897705,4.3791,4.3934,20179794.0],["2021-04-14",4.3934,4.4648,4.3434,4.4363,16482396.0],["2021-04-15",4.4363,4.5506,4.4148,4.5363,23646878.0],["2021-04-16",4.5363,4.6934,4.522,4.6291,36013400.0],["2021-04-19",4.6291,5.0935,4.6291422843933105,4.9077,90234655.0],["2021-04-20",4.9077,5.0649,4.8506,5.0506,52959073.0],["2021-04-21",5.0506,5.3578,4.9863,5.2578,74422407.0],["2021-04-22",5.2578,5.4292,5.2364,5.3578,65107438.0],["2021-04-23",5.3578,5.357804298400879,5.1578,5.3007,41351733.0],["2021-04-26",5.3007,5.815,5.300654411315918,5.7436,118603615.0],["2021-04-27",5.7436,6.0722,5.7078,6.0079,106503482.0],["2021-04-28",6.0079,6.608,5.9579,6.608,84898761.0],["2021-04-29",6.608,6.7723,6.4579,6.608,123281402.0],["2021-04-30",6.608,6.6723,6.3008,6.3936,99874876.0],["2021-05-06",6.3936,6.6651,6.3936,6.5865,120987861.0],["2021-05-07",6.5865,7.2438,6.5865278244018555,7.2438,111266000.0],["2021-05-10",7.2438,7.9653,7.243751525878906,7.9653,80375353.0],["2021-05-11",7.9653,8.351,7.5795,8.0153,215168817.0],["2021-05-12",8.0153,8.2867,7.6867,8.1796,124729284.0],["2021-05-13",8.1796,8.179581642150879,7.3652,7.3723,156825835.0],["2021-05-14",7.3723,7.5938,7.1723,7.4152,122086379.0],["2021-05-17",7.4152,7.7724,7.3723,7.3938,96861654.0],["2021-05-18",7.3938,7.5581,7.2438,7.3652,78573000.0],["2021-05-19",7.3652,7.365194320678711,6.9866,7.1009,84411571.0],["2021-05-20",7.1009,7.100876808166504,6.5722,6.9794,132239324.0],["2021-05-21",6.9794,7.2366,6.8508,7.0723,99066854.0],["2021-05-24",7.0723,7.258,6.9723,7.058,73585083.0],["2021-05-25",7.058,7.3938,6.7866,7.1295,91059133.0],["2021-05-26",7.1295,7.4223,7.058,7.2152,83732573.0],["2021-05-27",7.2152,7.7581,7.1509,7.4866,97855318.0],["2021-05-28",7.4866,7.7581,7.1366,7.3009,87656551.0],["2021-05-31",7.3009,7.4866,7.2152,7.4152,42282447.0],["2021-06-01",7.4152,8.158149719238281,7.3866,8.1581,97110515.0],["2021-06-02",8.1581,8.9225,8.158149719238281,8.6654,130887138.0],["2021-06-03",8.6654,9.0725,8.5653,8.6439,99522041.0],["2021-06-04",8.6439,8.6868,8.051,8.6153,78690134.0],["2021-06-07",8.6153,9.4297,8.6011,8.9725,77203123.0],["2021-06-08",8.9725,9.0511,8.5225,8.5296,62454430.0],["2021-06-09",8.5296,9.3797,8.529624938964844,9.2726,95763184.0],["2021-06-10",9.2726,9.4655,9.0011,9.2511,71222507.0],["2021-06-11",9.2511,9.5655,8.9868,9.0583,50558223.0],["2021-06-15",9.0583,9.5012,8.8582,9.0797,54718358.0],["2021-06-16",9.0797,9.344,8.6939,8.7154,76544679.0],["2021-06-17",8.7154,9.0725,8.5796,8.7868,51372310.0],["2021-06-18",8.7868,8.9654,8.3582,8.6654,55621161.0],["2021-06-21",8.6654,9.2154,8.4082,8.9368,64937382.0],["2021-06-22",8.9368,9.1297,8.7582,9.0225,50986617.0],["2021-06-23",9.0225,9.2726,8.6725,8.994,64499592.0],["2021-06-24",8.994,9.6798,8.9582,9.2511,76703284.0],["2021-06-25",9.2511,9.9512,9.094,9.8869,77258035.0],["2021-06-28",9.8869,9.886934280395508,8.90109920501709,8.9011,89993034.0],["2021-06-29",8.9011,8.90109920501709,8.2436,8.338,83669209.0],["2021-06-30",8.338,8.621,8.2509,8.5702,42367570.0],["2021-07-01",8.5702,8.7589,8.3017,8.4178,32964648.0],["2021-07-02",8.4178,8.6573,8.3452,8.5774,32080787.0],["2021-07-05",8.5774,8.9475,8.5339,8.8822,45853327.0],["2021-07-06",8.8822,9.1217,8.6645,9.0636,45358859.0],["2021-07-07",9.0636,9.06364917755127,8.6355,8.7444,47196441.0],["2021-07-08",8.7444,8.744354248046875,7.8735,7.8735,77773815.0],["2021-07-09",7.8735,8.0332,7.5978,7.9679,77397691.0],["2021-07-12",7.9679,8.1638,7.859,7.9969,42080805.0],["2021-07-13",7.9969,8.795149803161621,7.9969,8.7951,58889185.0],["2021-07-14",8.7951,9.3249,8.795149803161621,9.0274,83265245.0],["2021-07-15",9.0274,9.1798,8.7153,9.0419,42205654.0],["2021-07-16",9.0419,9.5136,9.0129,9.2233,53400344.0],["2021-07-19",9.2233,9.7603,9.223297119140625,9.3394,48261335.0],["2021-07-20",9.3394,9.5644,8.9258,9.4991,47015057.0],["2021-07-21",9.4991,9.5789,9.0346,9.3321,44197270.0],["2021-07-22",9.3321,9.47,9.1725,9.3467,38707211.0],["2021-07-23",9.3467,9.8329,9.1507,9.216,61541199.0],["2021-07-26",9.216,9.3031,8.8677,9.0636,46212793.0],["2021-07-27",9.0636,9.412,8.875,8.904,42638772.0],["2021-07-28",8.904,9.0637,8.621,8.7226,38406231.0],["2021-07-29",8.7226,9.129,8.621,8.8314,36909616.0],["2021-07-30",8.8314,9.216,8.8169,9.0709,45964515.0],["2021-08-02",9.0709,9.0854,8.5702,9.0346,71393727.0],["2021-08-03",9.0346,9.3249,8.4904,8.5557,45557142.0],["2021-08-04",8.5557,9.412,8.555678367614746,9.412,63348093.0],["2021-08-05",9.412,9.6224,8.875,9.0201,58221602.0],["2021-08-06",9.0201,9.5934,8.7081,9.47,55189575.0],["2021-08-09",9.47,9.753,9.0709,9.2959,41449231.0],["2021-08-10",9.2959,9.4555,9.0782,9.3031,35889304.0],["2021-08-11",9.3031,10.232,9.2378,10.232,73058018.0],["2021-08-12",10.232,11.2479,10.1014,11.0738,92726709.0],["2021-08-13",11.0738,11.1971,10.5876,10.7762,63875687.0],["2021-08-16",10.7762,10.8778,10.1231,10.1957,67924166.0],["2021-08-17",10.1957,10.2538,9.5571,9.7022,63303698.0],["2021-08-18",9.7022,9.978,9.3249,9.5281,64406342.0],["2021-08-19",9.5281,9.7022,9.3394,9.47,47786330.0],["2021-08-20",9.47,9.470026969909668,9.0782,9.3394,42699607.0],["2021-08-23",9.3394,9.8982,9.339405059814453,9.6224,52741813.0],["2021-08-24",9.6224,9.9635,9.5644,9.7022,43547051.0],["2021-08-25",9.7022,10.2683,9.6732,10.1812,62815503.0],["2021-08-26",10.1812,11.0302,9.949,10.6964,86026298.0],["2021-08-27",10.6964,10.7472,10.007,10.5223,62656205.0],["2021-08-30",10.5223,10.7545,10.0215,10.6529,64948762.0],["2021-08-31",10.6529,11.6688,10.3989,11.5382,90864588.0],["2021-09-01",11.5382,12.1332,10.8488,10.8851,76588100.0],["2021-09-02",10.8851,11.9228,10.8488,11.3568,79808290.0],["2021-09-03",11.3568,11.35677433013916,10.4497,10.7545,67676876.0],["2021-09-06",10.7545,11.2624,10.7037,10.9867,60455669.0],["2021-09-07",10.9867,11.901,10.986681938171387,11.7414,77189778.0],["2021-09-08",11.7414,12.6485,11.5237,12.4163,98171926.0],["2021-09-09",12.4163,13.6426,12.1115,12.975,116843630.0],["2021-09-10",12.975,13.5556,12.5033,12.975,90918940.0],["2021-09-13",12.975,14.274,12.975024223327637,14.0998,83486443.0],["2021-09-14",14.0998,14.099817276000977,12.9533,13.0911,93417088.0],["2021-09-15",13.0911,13.3669,12.6993,12.8299,72928068.0],["2021-09-16",12.8299,13.8749,12.7718,12.8879,86594593.0],["2021-09-17",12.8879,13.1347,11.5962,11.6253,101655763.0],["2021-09-22",11.6253,12.2856,11.5382,12.1913,60891526.0],["2021-09-23",12.1913,12.6775,11.7051,11.9228,63109334.0],["2021-09-24",11.9228,11.922799110412598,10.9577,11.0738,85650391.0],["2021-09-27",11.0738,11.4584,10.7109,10.9649,65841707.0],["2021-09-28",10.9649,11.277,10.6964,11.2116,93100344.0],["2021-09-29",11.2116,11.364,10.1522,10.2973,88694314.0],["2021-09-30",10.2973,10.9431,10.2175,10.8923,71923732.0],["2021-10-08",10.8923,11.2915,10.0578,10.3989,61746886.0],["2021-10-11",10.3989,10.769,10.1304,10.6819,65497369.0],["2021-10-12",10.6819,11.0085,10.3989,10.9577,80049093.0],["2021-10-13",10.9577,10.95765495300293,9.861888885498047,9.8619,81836822.0],["2021-10-14",9.8619,10.0578,9.4773,9.9853,63012972.0],["2021-10-15",9.9853,10.7037,9.7966,10.5585,65196695.0],["2021-10-18",10.5585,11.3713,10.544,11.1536,69249047.0],["2021-10-19",11.1536,11.5962,10.9722,11.1899,61899029.0],["2021-10-20",11.1899,11.189870834350586,10.0723,10.1159,78605026.0],["2021-10-21",10.1159,10.7037,9.949,10.4932,57060947.0],["2021-10-22",10.4932,10.5948,9.7603,9.8329,58929704.0],["2021-10-25",9.8329,10.2175,9.6369,9.9635,42018012.0],["2021-10-26",9.9635,10.4279,9.8474,10.2683,68395619.0],["2021-10-27",10.2683,10.268265724182129,9.5353,9.6514,65849080.0],["2021-10-28",9.6514,9.651445388793945,8.7952,9.1943,101810701.0],["2021-10-29",9.1943,9.6877,9.194271087646484,9.3902,56650585.0],["2021-11-01",9.3902,9.6877,9.2741,9.5208,45714787.0],["2021-11-02",9.5208,9.7022,8.7444,9.0782,63160526.0],["2021-11-03",9.0782,9.7603,9.0274,9.6297,59766152.0],["2021-11-04",9.6297,9.629674911499023,8.9693,9.129,55956773.0],["2021-11-05",9.129,9.128959655761719,8.5049,8.5412,50381332.0],["2021-11-08",8.5412,8.6936,8.4686,8.5484,34386789.0],["2021-11-09",8.5484,8.548421859741211,8.2436,8.309,42009038.0],["2021-11-10",8.309,8.308950424194336,7.7574,8.0259,61926695.0],["2021-11-11",8.0259,8.2219,7.9969,8.1348,38410416.0],["2021-11-12",8.1348,8.13478946685791,7.9606,7.9751,27274495.0],["2021-11-15",7.9751,8.0187,7.7574,7.8663,34059783.0],["2021-11-16",7.8663,7.8808,7.7139,7.7284,31932570.0],["2021-11-17",7.7284,7.9243,7.6486,7.8953,38611991.0],["2021-11-18",7.8953,8.113,7.8518,7.9026,41390826.0],["2021-11-19",7.9026,8.0985,7.8445,8.055,39394370.0],["2021-11-22",8.055,8.2944,7.9461,8.0187,37058015.0],["2021-11-23",8.0187,8.2291,7.9751,8.1493,36680511.0],["2021-11-24",8.1493,8.3017,8.0985,8.2727,43145179.0],["2021-11-25",8.2727,8.3815,7.9969,8.0767,38443270.0],["2021-11-26",8.0767,8.1203,7.859,7.9389,33326548.0],["2021-11-29",7.9389,8.0187,7.6994,7.9461,28317203.0],["2021-11-30",7.9461,8.0042,7.7792,7.8373,31680791.0],["2021-12-01",7.8373,8.0477,7.772,8.0405,34336125.0],["2021-12-02",8.0405,8.0985,7.9461,8.0767,38591437.0],["2021-12-03",8.0767,8.7298,7.8227,8.3888,83522292.0],["2021-12-06",8.3888,8.592,8.2436,8.2654,47780792.0],["2021-12-07",8.2654,8.4178,8.2291,8.4033,31333681.0],["2021-12-08",8.4033,8.403287887573242,8.2582,8.3452,26940003.0],["2021-12-09",8.3452,8.4976,8.2582,8.2727,48882634.0],["2021-12-10",8.2727,8.5339,8.1203,8.142,59021448.0],["2021-12-13",8.142,8.4613,8.142045021057129,8.4105,57413424.0],["2021-12-14",8.4105,8.410544395446777,8.0695,8.0985,48841415.0],["2021-12-15",8.0985,8.4686,7.9969,8.2872,50870291.0],["2021-12-16",8.2872,8.8967,8.287179946899414,8.8314,80085205.0],["2021-12-17",8.8314,9.1072,8.7661,8.8459,65249267.0],["2021-12-20",8.8459,8.845946311950684,8.4686,8.4831,42449087.0],["2021-12-21",8.4831,8.6645,8.4396,8.5629,27132115.0],["2021-12-22",8.5629,8.592,8.4468,8.5702,21843053.0],["2021-12-23",8.5702,8.7589,8.5049,8.6863,29415938.0],["2021-12-24",8.6863,8.8169,8.5339,8.5484,25651487.0],["2021-12-27",8.5484,8.7081,8.4541,8.4686,21210688.0],["2021-12-28",8.4686,8.4831,8.1348,8.2001,30131358.0],["2021-12-29",8.2001,8.4468,8.1638,8.2219,25168139.0],["2021-12-30",8.2219,8.2799,8.142,8.1566,19128804.0],["2021-12-31",8.1566,8.2944,8.1203,8.2074,22727715.0],["2022-01-04",8.2074,8.6645,8.207356452941895,8.4831,49156668.0],["2022-01-05",8.4831,8.5992,8.2146,8.2291,36405378.0],["2022-01-06",8.2291,8.3743,8.2001,8.2944,22343250.0],["2022-01-07",8.2944,8.4759,8.2436,8.396,33251477.0],["2022-01-10",8.396,8.61373233795166,8.3525,8.6137,33922792.0],["2022-01-11",8.6137,8.61373233795166,8.4178,8.5484,27296573.0],["2022-01-12",8.5484,8.5847,8.3888,8.5339,22562842.0],["2022-01-13",8.5339,9.0999,8.53390884399414,8.933,89212762.0],["2022-01-14",8.933,8.933028221130371,8.3815,8.592,61009247.0],["2022-01-17",8.592,8.9766,8.591961860656738,8.8387,39782910.0],["2022-01-18",8.8387,9.4555,8.7444,9.2523,64179419.0],["2022-01-19",9.2523,9.6877,9.2523,9.3176,61213323.0],["2022-01-20",9.3176,9.7676,9.0927,9.6587,51134773.0],["2022-01-21",9.6587,10.2538,9.65870189666748,10.1522,68554987.0],["2022-01-24",10.1522,10.1521577835083,9.6224,9.8764,52235014.0],["2022-01-25",9.8764,9.876402854919434,9.0709,9.0999,55651760.0],["2022-01-26",9.0999,9.2451,8.9113,9.2233,34817206.0],["2022-01-27",9.2233,9.4628,9.0782,9.129,29615352.0],["2022-01-28",9.129,9.2378,8.6645,8.7734,30998560.0],["2022-02-07",8.7734,8.8967,8.3452,8.8097,50025296.0],["2022-02-08",8.8097,9.441,8.809664726257324,9.441,62197485.0],["2022-02-09",9.441,9.6877,9.0709,9.1217,76828251.0],["2022-02-10",9.1217,9.2741,8.8677,9.2668,60331403.0],["2022-02-11",9.2668,9.7313,9.1072,9.4265,67726819.0],["2022-02-14",9.4265,9.6587,9.2886,9.4845,51531267.0],["2022-02-15",9.4845,9.484539031982422,9.0201,9.129,36586381.0],["2022-02-16",9.129,9.2596,9.0709,9.2306,24099265.0],["2022-02-17",9.2306,9.3902,9.0201,9.3321,27591722.0],["2022-02-18",9.3321,9.9127,9.2523,9.8183,64790333.0],["2022-02-21",9.8183,10.7545,9.818347930908203,10.6311,99500318.0],["2022-02-22",10.6311,10.6746,10.1159,10.4207,58003067.0],["2022-02-23",10.4207,10.4715,9.9925,10.3263,45477397.0],["2022-02-24",10.3263,10.326318740844727,9.8329,10.007,38684890.0],["2022-02-25",10.007,10.0941,9.4337,9.5934,54665093.0],["2022-02-28",9.5934,10.1231,9.5644,10.1014,49452295.0],["2022-03-01",10.1014,10.6311,9.9417,10.5585,56015137.0],["2022-03-02",10.5585,11.2915,10.5585355758667,10.9359,75159175.0],["2022-03-03",10.9359,11.6108,10.8561,11.3568,55521772.0],["2022-03-04",11.3568,11.9736,11.1028,11.4947,59007345.0],["2022-03-07",11.4947,12.5614,11.49465274810791,11.7777,67547311.0],["2022-03-08",11.7777,11.8793,11.0447,11.2334,61388356.0],["2022-03-09",11.2334,12.1913,11.2334,11.8865,82302114.0],["2022-03-10",11.8865,12.4888,11.11,12.0824,58335346.0],["2022-03-11",12.0824,12.6557,11.6978,12.3364,62869528.0],["2022-03-14",12.3364,12.5469,11.4656,11.5817,60510135.0],["2022-03-15",11.5817,11.581732749938965,10.420656204223633,10.4207,59624198.0],["2022-03-16",10.4207,10.6601,9.9562,10.4352,55993573.0],["2022-03-17",10.4352,10.9794,9.949,10.8125,74951362.0],["2022-03-18",10.8125,11.8285,10.8053,11.6108,61016641.0],["2022-03-21",11.6108,12.3655,11.3713,11.901,59803898.0],["2022-03-22",11.901,12.5832,11.90102767944336,12.409,52628359.0],["2022-03-23",12.409,12.438,11.7922,12.2203,42170563.0],["2022-03-24",12.2203,12.6993,12.1405,12.2058,39960741.0],["2022-03-25",12.2058,12.2929,11.6108,11.8067,43168920.0],["2022-03-28",11.8067,12.2131,11.7704,11.9228,41029596.0],["2022-03-29",11.9228,12.3219,11.7269,12.155,45653769.0],["2022-03-30",12.155,12.2421,11.6325,11.7777,43219336.0],["2022-03-31",11.7777,12.1187,11.4801,12.0462,38087818.0],["2022-04-01",12.0462,12.184,11.6108,11.901,42899884.0],["2022-04-06",11.901,11.9591,11.1028,11.4148,37071552.0],["2022-04-07",11.4148,11.9301,11.2697,11.5962,35738779.0],["2022-04-08",11.5962,12.1042,11.3931,11.9518,34559139.0],["2022-04-11",11.9518,11.951826095581055,11.2915,11.3931,37474977.0],["2022-04-12",11.3931,11.9518,11.1826,11.4874,39162066.0],["2022-04-13",11.4874,12.3074,11.3277,12.155,48688889.0],["2022-04-14",12.155,13.2072,11.9736,13.0621,59008336.0],["2022-04-15",13.0621,14.3683,12.8299,12.9895,104809759.0],["2022-04-18",12.9895,13.4612,12.4816,12.5759,54626354.0],["2022-04-19",12.5759,13.4685,12.4888,13.454,56961235.0],["2022-04-20",13.454,13.453968048095703,12.3292,12.3509,49903868.0],["2022-04-21",12.3509,12.7428,12.1042,12.2348,48002720.0],["2022-04-22",12.2348,13.0839,11.9591,13.0186,48257156.0],["2022-04-25",13.0186,13.018566131591797,11.7196,11.7196,50166490.0],["2022-04-26",11.7196,11.719610214233398,10.551278114318848,10.5513,51426530.0],["2022-04-27",10.5513,11.0157,9.949,10.8851,51174105.0],["2022-04-28",10.8851,11.9301,10.74,11.6688,48010706.0],["2022-04-29",11.6688,11.668813705444336,10.8561,11.2407,48157647.0],["2022-05-05",11.2407,11.4656,10.7037,10.8851,54987324.0],["2022-05-06",10.8851,10.9286,10.3118,10.4642,33643820.0],["2022-05-09",10.4642,10.464197158813477,9.724,10.2247,56416811.0],["2022-05-10",10.2247,10.224725723266602,9.4047,9.6152,85249385.0],["2022-05-11",9.6152,10.1594,9.5281,10.1014,76684552.0],["2022-05-12",10.1014,10.101361274719238,9.3902,9.5281,74391774.0],["2022-05-13",9.5281,9.7676,9.4918,9.666,45143793.0],["2022-05-16",9.666,10.1086,9.6659574508667,10.0941,74341881.0],["2022-05-17",10.0941,10.4061,9.9199,10.261,65685582.0],["2022-05-18",10.261,10.26101016998291,9.8691,9.9127,44892432.0],["2022-05-19",9.9127,9.9562,9.5136,9.9345,38348708.0],["2022-05-20",9.9345,10.7545,9.934456825256348,10.6674,94503820.0],["2022-05-23",10.6674,10.9794,10.5658,10.7182,59989605.0],["2022-05-24",10.7182,11.1608,10.5803,10.5948,59883193.0],["2022-05-25",10.5948,11.0447,10.5295,10.9141,47697084.0],["2022-05-26",10.9141,11.5309,10.8415,11.5019,64766356.0],["2022-05-27",11.5019,11.7196,11.3423,11.4366,51122858.0],["2022-05-30",11.4366,11.618,11.081,11.4874,43145189.0],["2022-05-31",11.4874,11.7849,11.1391,11.56,41313477.0],["2022-06-01",11.56,11.843,11.2334,11.7632,42969587.0],["2022-06-02",11.7632,11.763150215148926,11.1826,11.1971,47429212.0],["2022-06-06",11.1971,11.9373,11.197127342224121,11.8139,60426948.0],["2022-06-07",11.8139,12.2711,11.56,11.9518,46652117.0],["2022-06-08",11.9518,12.4816,11.951826095581055,12.4671,58430908.0],["2022-06-09",12.4671,12.8444,12.1986,12.3655,57854528.0],["2022-06-10",12.3655,12.7718,12.0679,12.6267,52901702.0],["2022-06-13",12.6267,12.7573,12.1332,12.3364,51669531.0],["2022-06-14",12.3364,12.5251,12.0607,12.4453,55444401.0],["2022-06-15",12.4453,12.5904,12.126,12.1332,47912865.0],["2022-06-16",12.1332,12.2203,11.2987,11.4874,80456953.0],["2022-06-17",11.4874,11.5672,11.1173,11.2915,69701067.0],["2022-06-20",11.2915,11.291464805603027,10.3699,10.3844,86162819.0],["2022-06-21",10.3844,10.5077,10.2755,10.4424,46466658.0],["2022-06-22",10.4424,10.573,10.1159,10.1667,53230480.0],["2022-06-23",10.1667,10.4207,9.9925,10.4134,53895755.0],["2022-06-24",10.4134,10.5147,10.2406,10.4157,42406474.0],["2022-06-27",10.4157,11.0019,10.415684700012207,10.9182,58874314.0],["2022-06-28",10.9182,11.1466,10.8268,11.1162,48175062.0],["2022-06-29",11.1162,11.5349,11.1009,11.1771,61088687.0],["2022-06-30",11.1771,11.3293,11.0629,11.1314,35213504.0],["2022-07-01",11.1314,11.4892,10.7355,11.337,57510999.0],["2022-07-04",11.337,11.4892,11.04,11.139,37836872.0],["2022-07-05",11.139,11.7176,11.138996124267578,11.6872,61049177.0],["2022-07-06",11.6872,11.687190055847168,10.7202,10.8801,61023373.0],["2022-07-07",10.8801,11.0248,10.5832,10.903,36964035.0],["2022-07-08",10.903,11.1238,10.6822,10.6898,30683532.0],["2022-07-11",10.6898,10.689781188964844,10.3015,10.4309,44885150.0],["2022-07-12",10.4309,10.6441,10.37,10.5451,31553597.0],["2022-07-13",10.5451,10.545120239257812,10.2482,10.5147,26994870.0],["2022-07-14",10.5147,10.9258,10.514663696289062,10.5908,49744973.0],["2022-07-15",10.5908,11.04,10.4994,10.5147,47805948.0],["2022-07-18",10.5147,11.0172,10.514663696289062,10.9639,40360459.0],["2022-07-19",10.9639,11.04,10.804,10.9487,27332784.0],["2022-07-20",10.9487,11.0248,10.7431,10.7888,28167309.0],["2022-07-21",10.7888,10.788761138916016,10.2786,10.2863,47878553.0],["2022-07-22",10.2863,10.37,10.1949,10.2558,22900320.0],["2022-07-25",10.2558,10.4842,10.2482,10.3015,25158128.0],["2022-07-26",10.3015,10.5147,10.2025,10.4614,25220802.0],["2022-07-27",10.4614,10.6898,10.3015,10.6136,28877911.0],["2022-07-28",10.6136,10.9943,10.613643646240234,10.9639,46536001.0],["2022-07-29",10.9639,11.1542,10.469,10.4842,39306789.0],["2022-08-01",10.4842,10.6746,10.3015,10.5908,29974174.0],["2022-08-02",10.5908,10.590802192687988,9.8751,10.2177,39859814.0],["2022-08-03",10.2177,10.3548,10.0654,10.1035,27977376.0],["2022-08-04",10.1035,10.1492,9.7457,9.9056,33791032.0],["2022-08-05",9.9056,9.9665,9.5858,9.837,28006102.0],["2022-08-08",9.837,10.1111,9.6924,10.0883,27763550.0],["2022-08-09",10.0883,10.6822,10.0807,10.6517,52988597.0],["2022-08-10",10.6517,10.7659,10.4081,10.469,28518743.0],["2022-08-11",10.469,10.6593,10.4461,10.5908,16951741.0],["2022-08-12",10.5908,10.903,10.590802192687988,10.8116,30078815.0],["2022-08-15",10.8116,11.1771,10.811602592468262,11.0096,42247703.0],["2022-08-16",11.0096,11.139,10.8573,11.0172,28228792.0],["2022-08-17",11.0172,11.2227,11.0019,11.1085,27180974.0],["2022-08-18",11.1085,11.1999,10.8573,11.0096,21129750.0],["2022-08-19",11.0096,11.4588,11.009561538696289,11.3293,45567132.0],["2022-08-22",11.3293,11.6491,11.3141,11.6339,45277835.0],["2022-08-23",11.6339,11.9232,11.4359,11.8166,53771004.0],["2022-08-24",11.8166,12.677,11.816624641418457,12.4333,108512459.0],["2022-08-25",12.4333,13.1567,12.4181,13.1338,107200378.0],["2022-08-26",13.1338,13.4231,12.7607,13.2632,85651971.0],["2022-08-29",13.2632,13.4688,12.7988,13.3089,64165416.0],["2022-08-30",13.3089,13.308930397033691,12.479,12.7074,63457556.0],["2022-08-31",12.7074,12.707440376281738,11.9917,12.0831,47007018.0],["2022-09-01",12.0831,12.6541,12.0222,12.3953,43078512.0],["2022-09-02",12.3953,12.4257,12.007,12.0907,33596433.0],["2022-09-05",12.0907,12.8673,12.090721130371094,12.776,48068052.0],["2022-09-06",12.776,13.111,12.6237,12.9511,40583595.0],["2022-09-07",12.9511,12.9815,12.7151,12.7988,35177955.0],["2022-09-08",12.7988,12.798805236816406,12.3496,12.5399,33885310.0],["2022-09-09",12.5399,12.7836,12.3648,12.6922,26286525.0],["2022-09-13",12.6922,12.776,12.3115,12.4181,25681226.0],["2022-09-14",12.4181,12.5095,12.1059,12.243,27788586.0],["2022-09-15",12.243,13.0577,12.242997169494629,12.776,69366038.0],["2022-09-16",12.776,12.775964736938477,11.9537,11.9994,45302600.0],["2022-09-19",11.9994,12.5628,11.8547,12.3267,36062441.0],["2022-09-20",12.3267,12.8673,12.243,12.677,30724708.0],["2022-09-21",12.677,12.8064,12.4943,12.6237,28399609.0],["2022-09-22",12.6237,13.012,12.5019,12.9435,41423548.0],["2022-09-23",12.9435,13.0957,12.5932,12.6237,35089387.0],["2022-09-26",12.6237,12.7151,12.1897,12.2582,31349875.0],["2022-09-27",12.2582,12.4486,11.6034,12.144,38303448.0],["2022-09-28",12.144,12.3039,11.8775,11.9765,24039163.0],["2022-09-29",11.9765,12.7836,11.976513862609863,12.6922,38401278.0],["2022-09-30",12.6922,13.0348,12.5095,12.8521,37938107.0],["2022-10-10",12.8521,13.2861,12.814,12.8826,47078065.0],["2022-10-11",12.8826,13.012,12.5628,12.9511,33855072.0],["2022-10-12",12.9511,13.1414,12.4562,13.1034,35278228.0],["2022-10-13",13.1034,13.10335636138916,11.9841,12.1592,49901858.0],["2022-10-14",12.1592,12.3877,12.1212,12.1592,32628820.0],["2022-10-17",12.1592,12.159245491027832,10.9487,11.7557,75476544.0],["2022-10-18",11.7557,11.8471,11.5273,11.6339,32278073.0],["2022-10-19",11.6339,11.7557,11.2913,11.4664,29453773.0],["2022-10-20",11.4664,11.466389656066895,11.1314,11.2837,22540766.0],["2022-10-21",11.2837,11.4588,11.0629,11.2227,21706157.0],["2022-10-24",11.2227,11.3826,10.9791,11.0629,19914760.0],["2022-10-25",11.0629,11.0933,10.6822,10.8725,22883008.0],["2022-10-26",10.8725,10.9943,10.6898,10.8801,24263585.0],["2022-10-27",10.8801,11.1999,10.8268,10.9639,24716525.0],["2022-10-28",10.9639,12.0603,10.96387767791748,12.0603,89443041.0],["2022-10-31",12.0603,12.9511,12.060266494750977,12.7836,104880954.0],["2022-11-01",12.7836,12.783578872680664,12.0146,12.3115,50458981.0],["2022-11-02",12.3115,12.441,12.144,12.2354,43412822.0],["2022-11-03",12.2354,12.4714,11.9613,12.1821,34834913.0],["2022-11-04",12.1821,12.8369,12.1669,12.7151,48215555.0],["2022-11-07",12.7151,13.4764,12.677,13.1567,48179237.0],["2022-11-08",13.1567,13.4384,13.1034,13.2937,36226479.0],["2022-11-09",13.2937,13.4384,12.9435,13.0272,27077025.0],["2022-11-10",13.0272,13.3242,12.6541,13.1871,24442903.0],["2022-11-11",13.1871,13.7048,13.0957,13.6287,42103743.0],["2022-11-14",13.6287,14.3901,13.2937,13.4993,65311129.0],["2022-11-15",13.4993,13.8571,13.2709,13.7505,30827046.0],["2022-11-16",13.7505,14.2378,13.750531196594238,14.1236,35118890.0],["2022-11-17",14.1236,14.12360668182373,13.1262,13.2328,51087129.0],["2022-11-18",13.2328,13.4993,12.9435,13.0044,37302004.0],["2022-11-21",13.0044,13.1186,12.7151,12.9435,20312525.0],["2022-11-22",12.9435,13.0044,12.5552,12.6618,31851746.0],["2022-11-23",12.6618,12.8521,12.5856,12.7074,24077542.0],["2022-11-24",12.7074,13.2861,12.6085,13.0501,31509645.0],["2022-11-25",13.0501,13.9561,12.8673,13.9256,49082051.0],["2022-11-28",13.9256,13.92564868927002,13.4688,13.7201,32089614.0],["2022-11-29",13.7201,14.2074,13.720075607299805,14.1388,37928171.0],["2022-11-30",14.1388,14.7936,14.0932,14.5195,42463943.0],["2022-12-01",14.5195,14.8012,14.2607,14.3977,30827197.0],["2022-12-02",14.3977,14.451,14.1617,14.314,15866725.0],["2022-12-05",14.314,14.6033,14.2226,14.314,20711553.0],["2022-12-06",14.314,14.4891,14.0932,14.3825,17047885.0],["2022-12-07",14.3825,14.5043,13.9561,14.0475,26195556.0],["2022-12-08",14.0475,14.2454,13.8724,14.1541,21575949.0],["2022-12-09",14.1541,14.4282,14.1236,14.1464,20233188.0],["2022-12-12",14.1464,14.8698,13.9104,13.9561,31207030.0],["2022-12-13",13.9561,14.1921,13.8647,13.9409,12287251.0],["2022-12-14",13.9409,14.2759,13.781,14.0855,18273820.0],["2022-12-15",14.0855,14.1312,13.5526,13.8114,19155984.0],["2022-12-16",13.8114,14.0703,13.7048,13.8876,17205039.0],["2022-12-19",13.8876,13.887578964233398,13.4308,13.5145,16493585.0],["2022-12-20",13.5145,13.6592,13.3013,13.4384,10606774.0],["2022-12-21",13.4384,13.6363,13.3622,13.4612,9770331.0],["2022-12-22",13.4612,13.6059,12.9815,13.0348,14152995.0],["2022-12-23",13.0348,13.1338,12.6389,13.0805,13126672.0],["2022-12-26",13.0805,13.080516815185547,12.7607,12.9054,12915325.0],["2022-12-27",12.9054,13.3851,12.8293,13.2937,13375062.0],["2022-12-28",13.2937,13.293701171875,13.0044,13.0881,10685072.0],["2022-12-29",13.0881,13.088129997253418,12.6389,12.7379,16797107.0],["2022-12-30",12.7379,13.0729,12.737895011901855,12.8293,13293774.0],["2023-01-03",12.8293,12.9815,12.6389,12.8673,14072138.0],["2023-01-04",12.8673,12.867329597473145,12.3724,12.4105,22089835.0],["2023-01-05",12.4105,12.7074,12.3953,12.6008,20187670.0],["2023-01-06",12.6008,12.8293,12.5323,12.7607,12972456.0],["2023-01-09",12.7607,13.0501,12.5247,12.9587,17760007.0],["2023-01-10",12.9587,12.9815,12.6465,12.8064,13282330.0],["2023-01-11",12.8064,13.8952,12.7684,13.8038,41297423.0],["2023-01-12",13.8038,14.1541,13.4993,14.1388,37216827.0],["2023-01-13",14.1388,14.314,14.0094,14.1769,24273056.0],["2023-01-16",14.1769,14.176904678344727,13.9028,13.9866,17921031.0],["2023-01-17",13.9866,14.0322,13.6211,13.7277,19699576.0],["2023-01-18",13.7277,13.9333,13.727690696716309,13.7886,13630474.0],["2023-01-19",13.7886,15.1667,13.788599967956543,15.1667,19523999.0],["2023-01-20",15.1667,16.0499,15.166698455810547,15.8596,66738690.0],["2023-01-30",15.8596,15.9509,14.9078,14.9916,44252059.0],["2023-01-31",14.9916,15.2809,14.9231,15.0753,25503500.0],["2023-02-01",15.0753,15.1667,14.8393,14.9535,24465688.0],["2023-02-02",14.9535,15.7453,14.8393,15.4713,33335991.0],["2023-02-03",15.4713,15.7301,15.3418,15.654,22922182.0],["2023-02-06",15.654,15.89,15.456,15.7225,19404741.0],["2023-02-07",15.7225,15.9129,15.6464,15.7149,16242641.0],["2023-02-08",15.7149,15.9281,15.6844,15.6997,15074169.0],["2023-02-09",15.6997,15.7834,15.4027,15.5093,16958771.0],["2023-02-10",15.5093,15.509321212768555,14.984,15.0373,23883473.0],["2023-02-13",15.0373,15.1591,14.6718,15.0296,20811823.0],["2023-02-14",15.0296,15.3114,14.8317,15.0449,15160033.0],["2023-02-15",15.0449,15.3799,14.8774,14.9764,17683586.0],["2023-02-16",14.9764,15.1515,14.6642,14.7556,13499406.0],["2023-02-17",14.7556,15.357,14.7479,15.2809,36021023.0],["2023-02-20",15.2809,16.1032,15.280906677246094,16.0727,45306731.0],["2023-02-21",16.0727,17.3214,16.072742462158203,17.2148,45199813.0],["2023-02-22",17.2148,17.7173,16.9636,17.4585,31643755.0],["2023-02-23",17.4585,17.9686,16.9864,17.1463,37874165.0],["2023-02-24",17.1463,17.2986,16.8798,17.1234,18070010.0],["2023-02-27",17.1234,17.8924,17.123445510864258,17.4813,26777911.0],["2023-02-28",17.4813,17.481294631958008,16.9255,16.9788,21490157.0],["2023-03-01",16.9788,17.2529,16.9179,17.0549,21194392.0],["2023-03-02",17.0549,17.6031,16.8874,17.192,17942631.0],["2023-03-03",17.192,17.5727,16.9407,17.2833,19352311.0],["2023-03-06",17.2833,17.283336639404297,16.4839,16.6438,29131482.0],["2023-03-07",16.6438,16.9864,16.56,16.6133,23151380.0],["2023-03-08",16.6133,16.8874,16.56,16.7808,13950458.0],["2023-03-09",16.7808,17.0854,16.6133,16.8113,17900078.0],["2023-03-10",16.8113,16.9026,16.2935,16.3925,16369520.0],["2023-03-13",16.3925,16.659,16.3012,16.56,15973256.0],["2023-03-14",16.56,16.56002426147461,15.8367,15.8748,26534730.0],["2023-03-15",15.8748,16.1565,15.6844,15.6921,18955836.0],["2023-03-16",15.6921,15.692051887512207,14.9307,15.0373,24723083.0],["2023-03-17",15.0373,15.3723,14.9992,15.0677,18637679.0],["2023-03-20",15.0677,15.2124,14.687,14.7251,21566928.0],["2023-03-21",14.7251,15.0297,14.6337,14.786,17271395.0],["2023-03-22",14.786,15.1134,14.6185,14.9231,17918317.0],["2023-03-23",14.9231,15.5474,14.8165,15.4027,28173330.0],["2023-03-24",15.4027,15.5702,15.0601,15.5093,23163838.0],["2023-03-27",15.5093,15.8367,14.984,15.6464,26565291.0],["2023-03-28",15.6464,15.9281,15.5093,15.6388,16842341.0],["2023-03-29",15.6388,15.8976,15.5626,15.8291,15794903.0],["2023-03-30",15.8291,16.8722,15.7606,16.8417,29603111.0],["2023-03-31",16.8417,16.895,16.5676,16.7047,17164109.0],["2023-04-03",16.7047,17.1767,16.6057,16.895,19481797.0],["2023-04-04",16.895,17.0473,16.522,16.6742,17435608.0],["2023-04-06",16.6742,16.674232482910156,16.0651,16.1489,17373104.0],["2023-04-07",16.1489,16.2479,15.3951,15.5778,24364194.0],["2023-04-10",15.5778,15.6768,15.3799,15.4103,17233665.0],["2023-04-11",15.4103,15.456,14.8545,14.9002,28981788.0],["2023-04-12",14.9002,15.0373,14.5957,14.6337,25662578.0],["2023-04-13",14.6337,14.6718,14.314,14.3901,22616233.0],["2023-04-14",14.3901,14.5043,14.1997,14.2607,23793422.0],["2023-04-17",14.2607,14.7708,14.215,14.6718,32596308.0],["2023-04-18",14.6718,15.7834,14.671802520751953,15.6768,47729538.0],["2023-04-19",15.6768,15.8824,15.4103,15.6083,26531300.0],["2023-04-20",15.6083,15.608299255371094,15.0068,15.2733,23673646.0],["2023-04-21",15.2733,15.2809,14.7708,14.885,17930217.0],["2023-04-24",14.885,14.9154,14.3444,14.451,23270978.0],["2023-04-25",14.451,14.6946,14.0475,14.2378,17997524.0],["2023-04-26",14.2378,14.7175,14.0627,14.5957,22304034.0],["2023-04-27",14.5957,16.0575,14.595663070678711,15.0601,78243335.0],["2023-04-28",15.0601,15.6997,15.0373,15.3418,43322310.0],["2023-05-04",15.3418,15.4712,14.7784,15.3418,45530856.0],["2023-05-05",15.3418,15.4713,15.0906,15.2276,29769069.0],["2023-05-08",15.2276,15.8976,15.227608680725098,15.6997,51732724.0],["2023-05-09",15.6997,16.7351,15.699665069580078,15.989,58920529.0],["2023-05-10",15.989,16.1108,15.5702,15.753,30068932.0],["2023-05-11",15.753,15.9661,15.5322,15.89,30895382.0],["2023-05-12",15.89,15.890010833740234,15.4027,15.4636,23863149.0],["2023-05-15",15.4636,15.8215,15.2276,15.791,29226613.0],["2023-05-16",15.791,16.2326,15.7606,15.989,31251970.0],["2023-05-17",15.989,16.1337,15.7225,15.9738,15662725.0],["2023-05-18",15.9738,16.2174,15.9129,15.9738,21978241.0],["2023-05-19",15.9738,15.973762512207031,15.5474,15.7834,18479332.0],["2023-05-22",15.7834,15.8367,15.3266,15.4636,24566359.0],["2023-05-23",15.4636,15.6083,15.1439,15.1895,24631250.0],["2023-05-24",15.1895,15.189541816711426,14.7708,14.9231,26495198.0],["2023-05-25",14.9231,14.9307,14.4205,14.5804,25621694.0],["2023-05-26",14.5804,14.580435752868652,13.88,14.1997,26607300.0],["2023-05-29",14.1997,14.3977,13.8876,14.2911,30514755.0],["2023-05-30",14.2911,14.7479,14.0855,14.7403,37635473.0],["2023-05-31",14.7403,14.740326881408691,14.1541,14.2378,38264131.0],["2023-06-01",14.2378,14.6185,14.1008,14.5119,26643964.0],["2023-06-02",14.5119,15.0906,14.511910438537598,15.0449,33292354.0],["2023-06-05",15.0449,15.1439,14.7403,14.9231,24389024.0],["2023-06-06",14.9231,15.1591,14.7784,14.9916,24572922.0],["2023-06-07",14.9916,14.991582870483398,14.5195,14.8393,33315023.0],["2023-06-08",14.8393,15.0979,14.6074,14.9196,38912035.0],["2023-06-09",14.9196,15.419,14.8215,14.9552,39873518.0],["2023-06-12",14.9552,14.982,14.759,14.8928,32123997.0],["2023-06-13",14.8928,14.982,14.6074,14.7412,21929057.0],["2023-06-14",14.7412,15.0979,14.6966,14.8839,25821056.0],["2023-06-15",14.8839,14.982,14.7412,14.9463,18558512.0],["2023-06-16",14.9463,15.5081,14.9017,15.0087,29970344.0],["2023-06-19",15.0087,15.2852,14.759,14.7858,17647026.0],["2023-06-20",14.7858,14.8393,14.4826,14.5272,14205081.0],["2023-06-21",14.5272,14.7055,14.3132,14.3488,15117378.0],["2023-06-26",14.3488,14.348823547363281,13.8316,13.9029,19754768.0],["2023-06-27",13.9029,14.3132,13.7602,14.1348,16310089.0],["2023-06-28",14.1348,14.4915,14.0724,14.4202,17578321.0],["2023-06-29",14.4202,14.4469,14.1259,14.1615,12810917.0],["2023-06-30",14.1615,14.6431,14.1259,14.5539,20142433.0],["2023-07-03",14.5539,15.2406,14.5183,15.2049,34421679.0],["2023-07-04",15.2049,15.303,15.089,15.2763,17054608.0],["2023-07-05",15.2763,15.4992,15.1782,15.4279,18162673.0],["2023-07-06",15.4279,15.4814,15.2763,15.4011,11598041.0],["2023-07-07",15.4011,15.526,15.2763,15.4011,10604870.0],["2023-07-10",15.4011,15.6419,15.383294105529785,15.3833,11651319.0],["2023-07-11",15.3833,15.4814,15.1336,15.1603,12227080.0],["2023-07-12",15.1603,15.2852,15.0533,15.1514,8663876.0],["2023-07-13",15.1514,15.3387,15.0801,15.2406,10525471.0],["2023-07-14",15.2406,15.3833,15.1693,15.312,7965327.0],["2023-07-17",15.312,15.31195068359375,14.9374,15.1068,9787917.0],["2023-07-18",15.1068,15.1514,14.9642,15.0087,7942577.0],["2023-07-19",15.0087,15.196,14.8661,15.0533,8874529.0],["2023-07-20",15.0533,15.5438,15.053332328796387,15.3744,21475697.0],["2023-07-21",15.3744,15.3744,14.8571,14.9285,18258025.0],["2023-07-24",14.9285,14.9285,14.652,14.6788,11087222.0],["2023-07-25",14.6788,15.3922,14.678783416748047,15.089,27586520.0],["2023-07-26",15.089,15.4725,15.0355,15.0801,18378819.0],["2023-07-27",15.0801,15.2049,14.8839,14.9285,9781851.0],["2023-07-28",14.9285,15.2406,14.7858,15.196,13373603.0],["2023-07-31",15.196,15.3476,14.4648,14.5718,55712752.0],["2023-08-01",14.5718,14.652,14.5004,14.5718,22122802.0],["2023-08-02",14.5718,14.6253,14.1972,14.2418,28235735.0],["2023-08-03",14.2418,14.3042,14.1437,14.2686,15509741.0],["2023-08-04",14.2686,14.4202,14.0635,14.108,24999707.0],["2023-08-07",14.108,14.1883,14.0099,14.0456,14449976.0],["2023-08-08",14.0456,14.3221,14.0278,14.2507,19728142.0],["2023-08-09",14.2507,14.2686,14.0545,14.117,12013520.0],["2023-08-10",14.117,14.5985,14.116959571838379,14.5272,26516973.0],["2023-08-11",14.5272,14.6074,14.224,14.3221,22815926.0],["2023-08-14",14.3221,14.3488,14.0813,14.3399,14373103.0],["2023-08-15",14.3399,14.6253,14.339905738830566,14.4737,18081504.0],["2023-08-16",14.4737,14.5361,14.4112,14.4737,8780922.0],["2023-08-17",14.4737,14.473672866821289,14.1705,14.3488,14398494.0],["2023-08-18",14.3488,14.348823547363281,13.7424,13.8851,34957911.0],["2023-08-21",13.8851,13.88509464263916,13.5641,13.5908,18354154.0],["2023-08-22",13.5908,13.894,13.4927,13.8583,16770321.0],["2023-08-23",13.8583,14.4558,13.787,14.2507,45844231.0],["2023-08-24",14.2507,14.4112,14.0991,14.2775,15853800.0],["2023-08-25",14.2775,14.2953,13.9475,14.001,17219315.0],["2023-08-28",14.001,14.6609,14.00102710723877,14.3756,29626369.0],["2023-08-29",14.3756,14.4915,14.2329,14.4023,17703117.0],["2023-08-30",14.4023,14.5896,14.3667,14.5183,18946839.0],["2023-08-31",14.5183,14.6431,14.4291,14.5183,11904909.0],["2023-09-01",14.5183,15.3209,14.518263816833496,15.2763,58636492.0],["2023-09-04",15.2763,16.0521,15.276278495788574,15.8292,58917135.0],["2023-09-05",15.8292,16.0967,15.74,15.9362,37954245.0],["2023-09-06",15.9362,16.1859,15.6954,16.1056,33403975.0],["2023-09-07",16.1056,16.5872,16.0611,16.4088,41887406.0],["2023-09-08",16.4088,16.5515,16.2216,16.2483,28241739.0],["2023-09-11",16.2483,16.6675,16.1948,16.2662,28185050.0],["2023-09-12",16.2662,16.5159,16.0789,16.1324,17626878.0],["2023-09-13",16.1324,16.7656,16.132394790649414,16.5337,30657365.0],["2023-09-14",16.5337,17.2204,16.4267,17.0955,52263418.0],["2023-09-15",17.0955,17.2471,16.8993,17.0063,25196060.0],["2023-09-18",17.0063,17.2115,16.8102,17.149,22706209.0],["2023-09-19",17.149,17.4612,17.1134,17.2739,22767979.0],["2023-09-20",17.2739,17.273880004882812,17.0063,17.1669,15010187.0],["2023-09-21",17.1669,17.372,17.0777,17.2382,18180181.0],["2023-09-22",17.2382,17.3006,16.9082,17.0599,29133195.0],["2023-09-25",17.0599,17.4701,17.059850692749023,17.1579,20490336.0],["2023-09-26",17.1579,17.2739,16.9707,17.0599,19129751.0],["2023-09-27",17.0599,17.2204,16.7566,16.8191,14932312.0],["2023-09-28",16.8191,17.2115,16.819068908691406,16.935,14791065.0],["2023-10-09",16.935,17.2293,16.7656,17.0242,16121181.0],["2023-10-10",17.0242,17.042,16.6585,16.6942,18133404.0],["2023-10-11",16.6942,16.8815,16.4891,16.5961,13838946.0],["2023-10-12",16.5961,16.7299,16.4624,16.5337,17212422.0],["2023-10-13",16.5337,16.8547,16.4534,16.7031,10038163.0],["2023-10-16",16.7031,16.9172,16.6764,16.8547,13475519.0],["2023-10-17",16.8547,16.9796,16.605,16.935,12644296.0],["2023-10-18",16.935,17.1223,16.8369,16.9707,12953606.0],["2023-10-19",16.9707,17.0063,16.6496,16.7656,11314767.0],["2023-10-20",16.7656,16.8815,16.6675,16.6853,8319042.0],["2023-10-23",16.6853,16.7656,16.2751,16.3999,13263796.0],["2023-10-24",16.3999,16.8547,16.3999,16.7745,13980582.0],["2023-10-25",16.7745,17.5057,16.774478912353516,17.2828,34294384.0],["2023-10-26",17.2828,17.28279685974121,16.5159,16.8547,19548541.0],["2023-10-27",16.8547,17.2204,16.6853,16.9261,20586647.0],["2023-10-30",16.9261,17.1579,16.5783,16.6229,20408114.0],["2023-10-31",16.6229,17.0777,16.5426,16.9439,17835267.0],["2023-11-01",16.9439,16.9974,16.8102,16.935,7990075.0],["2023-11-02",16.935,17.1134,16.7745,16.8726,9616911.0],["2023-11-03",16.8726,17.2828,16.872573852539062,17.0955,13905398.0],["2023-11-06",17.0955,17.1223,16.391,16.5515,28225683.0],["2023-11-07",16.5515,16.8815,16.4178,16.8191,14554772.0],["2023-11-08",16.8191,16.819068908691406,16.4178,16.6318,14964122.0],["2023-11-09",16.6318,17.7109,16.605,17.4879,35801388.0],["2023-11-10",17.4879,18.0676,17.3452,17.9516,31142138.0],["2023-11-13",17.9516,18.0586,17.5949,17.9516,17668255.0],["2023-11-14",17.9516,17.95163345336914,17.5414,17.7019,10894863.0],["2023-11-15",17.7019,18.0854,17.6128,18.023,16166076.0],["2023-11-16",18.023,18.5045,17.7822,18.3529,21869201.0],["2023-11-17",18.3529,18.3975,18.0141,18.2548,17071696.0],["2023-11-20",18.2548,18.2816,17.9962,18.1657,12128694.0],["2023-11-21",18.1657,18.7275,18.1032,18.2192,21284447.0],["2023-11-22",18.2192,18.4778,18.023,18.0765,18700673.0],["2023-11-23",18.0765,18.3886,17.9338,18.237,14662409.0],["2023-11-24",18.237,18.5848,18.1657,18.3797,15812111.0],["2023-11-27",18.3797,19.646,18.37969207763672,19.5212,39728853.0],["2023-11-28",19.5212,19.5212,19.0396,19.4231,19784939.0],["2023-11-29",19.4231,19.7976,19.2893,19.6282,21152761.0],["2023-11-30",19.6282,19.628192901611328,19.2447,19.5033,15032913.0],["2023-12-01",19.5033,19.8868,19.4052,19.6728,19036652.0],["2023-12-04",19.6728,20.1989,19.5301,20.0652,21873714.0],["2023-12-05",20.0652,20.065166473388672,19.6282,19.6639,19713227.0],["2023-12-06",19.6639,19.762,19.3517,19.5569,19697249.0],["2023-12-07",19.5569,19.8601,19.4231,19.4944,20497560.0],["2023-12-08",19.4944,19.7709,19.03069496154785,19.0307,36520327.0],["2023-12-11",19.0307,20.1276,19.03069496154785,20.1008,34782347.0],["2023-12-12",20.1008,20.19,19.7352,20.1276,17343945.0],["2023-12-13",20.1276,20.3327,19.8065,20.1633,16884738.0],["2023-12-14",20.1633,20.404,20.0295,20.2703,12533788.0],["2023-12-15",20.2703,20.4219,19.869,20.083,11897188.0],["2023-12-18",20.083,20.3059,19.9225,20.1454,8732043.0],["2023-12-19",20.1454,20.2435,19.8601,20.0652,13992863.0],["2023-12-20",20.0652,20.404,20.065166473388672,20.1722,16514885.0],["2023-12-21",20.1722,20.3238,19.9849,20.1722,13483336.0],["2023-12-22",20.1722,20.6805,20.172182083129883,20.2524,15651609.0],["2023-12-25",20.2524,20.6359,20.1098,20.5824,11207032.0],["2023-12-26",20.5824,20.8232,19.6371,19.6639,28391859.0],["2023-12-27",19.6639,20.3327,19.663862228393555,20.1365,20099521.0],["2023-12-28",20.1365,20.2346,19.2001,19.3339,34840948.0],["2023-12-29",19.3339,19.6549,19.1555,19.539,19778970.0],["2024-01-02",19.539,20.4843,19.539012908935547,20.2703,23179757.0],["2024-01-03",20.2703,20.6002,20.0473,20.4308,19202482.0],["2024-01-04",20.4308,20.734,20.2881,20.5646,22088278.0],["2024-01-05",20.5646,20.8945,20.4397,20.6805,22802639.0],["2024-01-08",20.6805,20.8678,20.3595,20.5913,16175318.0],["2024-01-09",20.5913,20.8945,20.3059,20.7518,15417731.0],["2024-01-10",20.7518,20.8678,20.4219,20.6002,12723811.0],["2024-01-11",20.6002,20.600238800048828,19.9492,20.1543,19643166.0],["2024-01-12",20.1543,20.2435,19.8333,20.1543,15602891.0],["2024-01-15",20.1543,20.4576,20.0206,20.2435,14468366.0],["2024-01-16",20.2435,20.4308,20.0652,20.2792,14459800.0],["2024-01-17",20.2792,20.404,19.9046,19.9492,12372641.0],["2024-01-18",19.9492,19.949235916137695,19.111,19.7263,20924007.0],["2024-01-19",19.7263,19.8511,19.1823,19.4142,15873384.0],["2024-01-22",19.4142,19.6014,18.8613,18.9772,16276937.0],["2024-01-23",18.9772,19.7441,18.8613,19.539,17800957.0],["2024-01-24",19.539,20.083,19.5212,20.0206,19764739.0],["2024-01-25",20.0206,20.8589,20.020578384399414,20.8232,23260022.0],["2024-01-26",20.8232,20.9748,20.5735,20.9124,14322313.0],["2024-01-29",20.9124,21.2512,20.7697,20.9391,12877480.0],["2024-01-30",20.9391,21.1977,20.7073,20.841,15256602.0],["2024-01-31",20.841,21.5723,20.6716,21.1353,23875869.0],["2024-02-01",21.1353,21.2958,20.7429,20.957,16333912.0],["2024-02-02",20.957,21.2958,20.6002,21.055,17682354.0],["2024-02-05",21.055,21.608,20.6894,21.2691,23514985.0],["2024-02-06",21.2691,21.3672,20.4932,20.7697,29159395.0],["2024-02-07",20.7697,21.2423,20.404,21.1442,24905478.0],["2024-02-08",21.1442,21.2245,20.7429,21.055,16402338.0],["2024-02-19",21.055,22.6246,20.8678,22.5711,27989710.0],["2024-02-20",22.5711,22.7048,22.0717,22.3303,20415730.0],["2024-02-21",22.3303,22.4908,21.6525,21.8487,37077200.0],["2024-02-22",21.8487,23.1151,21.6793,23.0883,35155873.0],["2024-02-23",23.0883,23.2667,22.6424,22.8743,22002617.0],["2024-02-26",22.8743,23.7215,22.3838,22.7138,31011742.0],["2024-02-27",22.7138,23.3648,22.473,23.1597,17965768.0],["2024-02-28",23.1597,23.5877,22.4997,23.1864,20295156.0],["2024-02-29",23.1864,23.18641471862793,22.6959,23.0437,17105079.0],["2024-03-01",23.0437,23.8998,22.9546,23.6591,22688848.0],["2024-03-04",23.6591,24.6935,23.4361,24.6133,24310133.0],["2024-03-05",24.6133,24.756,24.1139,24.4349,17452930.0],["2024-03-06",24.4349,25.1662,24.3903,25.1305,23998491.0],["2024-03-07",25.1305,25.4872,24.8808,25.1394,16852789.0],["2024-03-08",25.1394,25.3089,24.4349,24.9343,17176811.0],["2024-03-11",24.9343,24.93431282043457,23.1329,23.5253,43240342.0],["2024-03-12",23.5253,23.525291442871094,21.9825,22.1698,54746113.0],["2024-03-13",22.1698,22.169780731201172,21.3761,21.7774,36611435.0],["2024-03-14",21.7774,21.9825,21.4118,21.8131,36338574.0],["2024-03-15",21.8131,21.813064575195312,20.3595,21.0283,57064463.0],["2024-03-18",21.0283,21.02829360961914,19.976,20.1722,58670472.0],["2024-03-19",20.1722,20.6983,20.0741,20.2168,57188207.0],["2024-03-20",20.2168,20.4754,19.8511,20.2168,45105650.0],["2024-03-21",20.2168,20.3149,19.9136,20.0384,28252501.0],["2024-03-22",20.0384,20.4932,20.03841209411621,20.2346,32460660.0],["2024-03-25",20.2346,20.23460578918457,18.6472,19.0842,70696231.0],["2024-03-26",19.0842,19.2715,17.8892,18.237,69493674.0],["2024-03-27",18.237,18.3529,17.8357,17.8803,38254648.0],["2024-03-28",17.8803,18.0854,17.7465,17.8803,29951688.0],["2024-03-29",17.8803,18.5224,17.7198,18.451,27627761.0],["2024-04-01",18.451,18.6116,17.9695,18.237,36925480.0],["2024-04-02",18.237,18.7186,18.1122,18.344,36556333.0],["2024-04-03",18.344,19.1288,18.2727,19.0931,46491606.0],["2024-04-08",19.0931,19.1912,18.3797,18.5313,45498060.0],["2024-04-09",18.5313,18.7097,17.9695,18.2281,37124012.0],["2024-04-10",18.2281,19.3874,18.1924,19.0842,52948127.0],["2024-04-11",19.0842,20.2346,18.8167,19.7441,54360122.0],["2024-04-12",19.7441,19.744123458862305,19.1734,19.4142,35440491.0],["2024-04-15",19.4142,20.0473,19.2001,20.0384,41884398.0],["2024-04-16",20.0384,21.1175,19.9314,20.5378,64599899.0],["2024-04-17",20.5378,20.7697,20.1543,20.6716,39310760.0],["2024-04-18",20.6716,22.2946,20.671581268310547,21.3939,61762066.0],["2024-04-19",21.3939,21.9558,20.6181,21.2423,57050997.0],["2024-04-22",21.2423,21.24232292175293,19.4588,19.5033,61871402.0],["2024-04-23",19.5033,19.5479,18.7542,18.9415,40016351.0],["2024-04-24",18.9415,19.0218,18.1924,18.5135,36377615.0],["2024-04-25",18.5135,19.2626,18.513460159301758,19.0574,33308394.0],["2024-04-26",19.0574,19.2447,18.3084,18.6205,37291318.0],["2024-04-29",18.6205,18.888,18.2459,18.8167,30856755.0],["2024-04-30",18.8167,19.0842,18.5937,18.8523,26304371.0],["2024-05-06",18.8523,19.2269,18.46,19.2091,32559164.0],["2024-05-07",19.2091,19.7263,19.1377,19.6817,28038087.0],["2024-05-08",19.6817,20.8321,19.6549,20.52,45823465.0],["2024-05-09",20.52,20.519975662231445,20.1633,20.3059,17732834.0],["2024-05-10",20.3059,20.6002,20.0652,20.3951,15858873.0],["2024-05-13",20.3951,20.39512825012207,19.5033,19.7887,29065476.0],["2024-05-14",19.7887,19.9582,18.7275,19.1288,39215260.0],["2024-05-15",19.1288,19.3696,18.9148,19.2091,15922787.0],["2024-05-16",19.2091,19.3963,18.9058,19.1912,19009530.0],["2024-05-17",19.1912,19.4677,18.995,19.432,13502953.0],["2024-05-20",19.432,20.5556,19.43199920654297,20.3059,34727535.0],["2024-05-21",20.3059,20.404,20.0652,20.3059,18760207.0],["2024-05-22",20.3059,21.3493,20.30594825744629,21.0461,42686128.0],["2024-05-23",21.0461,21.046131134033203,20.5289,20.6983,18874375.0],["2024-05-24",20.6983,21.0461,20.52,20.5289,15035101.0],["2024-05-27",20.5289,21.2958,20.413,20.6448,27654699.0],["2024-05-28",20.6448,20.9124,20.5289,20.5467,15514478.0],["2024-05-29",20.5467,21.0818,20.3951,20.8589,16386443.0],["2024-05-30",20.8589,20.858854293823242,20.083,20.2168,20182170.0],["2024-05-31",20.2168,20.5378,20.0919,20.2257,18115930.0],["2024-06-03",20.2257,20.3327,19.7976,20.2524,20191123.0],["2024-06-04",20.2524,20.25244140625,19.6282,19.8422,18304383.0],["2024-06-05",19.8422,20.0027,19.6014,19.6014,15342028.0],["2024-06-06",19.6014,19.8779,19.5568,19.6549,22672400.0],["2024-06-07",19.6549,19.8422,19.539,19.8244,12517266.0],["2024-06-11",19.8244,19.8422,19.3874,19.4142,18705736.0],["2024-06-12",19.4142,20.3595,19.3339,20.1276,20754247.0],["2024-06-13",20.1276,20.19,19.6639,19.8868,14112601.0],["2024-06-14",19.8868,20.083,19.7085,19.8511,16106288.0],["2024-06-17",19.8511,19.851139068603516,18.995,19.1199,25363206.0],["2024-06-18",19.1199,19.4677,19.0485,19.3428,15660740.0],["2024-06-19",19.3428,19.6594,19.3034,19.3226,16154976.0],["2024-06-20",19.3226,19.7171,19.2745,19.3996,13766929.0],["2024-06-21",19.3996,19.5343,18.9762,19.2937,13071449.0],["2024-06-24",19.2937,19.3322,18.2545,18.5817,23347054.0],["2024-06-25",18.5817,18.6586,18.1871,18.293,17467195.0],["2024-06-26",18.293,18.292972564697266,17.5424,17.8022,25906024.0],["2024-06-27",17.8022,17.8407,17.3692,17.3981,16331105.0],["2024-06-28",17.3981,17.6098,17.3018,17.4462,17525570.0],["2024-07-01",17.4462,18.1775,17.3788,18.0139,17927313.0],["2024-07-02",18.0139,18.2545,17.6579,17.8215,13502283.0],["2024-07-03",17.8215,17.8599,17.1863,17.2056,15233100.0],["2024-07-04",17.2056,17.3788,16.9362,17.0035,14482110.0],["2024-07-05",17.0035,17.003515243530273,17.0035,17.0035,0.0],["2024-07-08",17.0035,17.042,16.6667,16.7245,10608291.0],["2024-07-09",16.7245,16.8688,16.4165,16.8303,15319580.0],["2024-07-10",16.8303,16.830303192138672,16.0027,16.0124,25385434.0],["2024-07-11",16.0124,16.1278,15.6948,15.9161,23092935.0],["2024-07-12",15.9161,16.0316,15.2233,15.4061,30110648.0],["2024-07-15",15.4061,15.9161,15.0886,15.7525,28054399.0],["2024-07-16",15.7525,15.7814,15.5312,15.5986,15589825.0],["2024-07-17",15.5986,15.6275,15.1656,15.2907,14404140.0],["2024-07-18",15.2907,15.4831,15.1078,15.4639,11777595.0],["2024-07-19",15.4639,15.4735,15.2522,15.3388,9930623.0],["2024-07-22",15.3388,15.4542,14.8865,15.3291,23856706.0],["2024-07-23",15.3291,15.3869,14.9731,14.9827,13147798.0],["2024-07-24",14.9827,15.0693,14.7903,14.8576,13047834.0],["2024-07-25",14.8576,14.857625961303711,14.6459,14.6844,15499990.0],["2024-07-26",14.6844,15.1463,14.6459,14.8961,15578158.0],["2024-07-29",14.8961,14.925,14.492,14.5305,15568365.0],["2024-07-30",14.5305,14.530451774597168,14.1552,14.2033,18811908.0],["2024-07-31",14.2033,15.0501,14.1263,14.9635,25554509.0],["2024-08-01",14.9635,15.3773,14.6844,14.7903,17931208.0],["2024-08-02",14.7903,14.848,14.4246,14.4535,19909337.0],["2024-08-05",14.4535,14.5882,14.1359,14.1744,19554039.0],["2024-08-06",14.1744,14.4727,14.1455,14.3957,14449715.0],["2024-08-07",14.3957,14.5882,14.2129,14.5016,14149445.0],["2024-08-08",14.5016,14.6074,14.2033,14.2995,11695459.0],["2024-08-09",14.2995,14.5593,14.2995,14.4054,13987399.0],["2024-08-12",14.4054,14.7903,14.2418,14.6267,16145051.0],["2024-08-13",14.6267,14.7518,14.2803,14.4342,19159603.0],["2024-08-14",14.4342,14.4438,14.078178405761719,14.0782,15382417.0],["2024-08-15",14.0782,14.848,14.0589,14.5882,27209943.0],["2024-08-16",14.5882,14.848,14.492,14.5978,16371049.0],["2024-08-19",14.5978,14.8191,14.4823,14.5593,14379531.0],["2024-08-20",14.5593,14.5786,13.7414,13.8184,25490164.0],["2024-08-21",13.8184,13.9146,13.3372,13.6644,22521445.0],["2024-08-22",13.6644,13.8184,13.4623,13.674,14543006.0],["2024-08-23",13.674,14.2033,13.597,13.828,18223986.0],["2024-08-26",13.828,13.9531,13.5489,13.7991,13049309.0],["2024-08-27",13.7991,13.9916,13.674,13.8953,10563920.0],["2024-08-28",13.8953,14.0493,13.6933,13.7414,12212444.0],["2024-08-29",13.7414,13.8472,13.5104,13.7221,11162300.0],["2024-08-30",13.7221,14.0589,13.6067,13.7606,27708319.0],["2024-09-02",13.7606,14.1455,13.5201,13.7606,24696159.0],["2024-09-03",13.7606,13.9531,13.4335,13.5585,22008924.0],["2024-09-04",13.5585,13.558547019958496,13.087,13.2891,20504315.0],["2024-09-05",13.2891,13.5489,13.087,13.1736,14958996.0],["2024-09-06",13.1736,13.173633575439453,12.9427,12.9619,10931028.0],["2024-09-09",12.9619,12.961932182312012,12.6348,12.654,15866621.0],["2024-09-10",12.654,12.7887,12.5193,12.654,11592173.0],["2024-09-11",12.654,12.654001235961914,12.3942,12.5866,10984655.0],["2024-09-12",12.5866,12.885,12.586642265319824,12.6829,12393587.0],["2024-09-13",12.6829,12.7791,12.5385,12.5385,9652528.0],["2024-09-18",12.5385,12.9234,12.5,12.8753,15000917.0],["2024-09-19",12.8753,13.2314,12.7021,13.0774,18976508.0],["2024-09-20",13.0774,13.3084,12.9523,13.2891,16031094.0],["2024-09-23",13.2891,13.4816,13.1833,13.3468,11404174.0],["2024-09-24",13.3468,14.4535,13.346844673156738,14.338,41228158.0],["2024-09-25",14.338,14.9923,14.337994575500488,14.5786,38478257.0],["2024-09-26",14.5786,15.4158,14.4631,15.4061,41490318.0],["2024-09-27",15.4061,15.9931,15.406126976013184,15.945,21344003.0],["2024-09-30",15.945,17.4365,15.9450044631958,16.9843,75389646.0],["2024-10-08",16.9843,18.572,16.4069,16.6956,81635070.0],["2024-10-09",16.6956,16.695585250854492,15.0597,15.0982,57651134.0],["2024-10-10",15.0982,16.5031,15.0597,16.022,57896742.0],["2024-10-11",16.022,16.2337,15.4061,15.5793,39158599.0],["2024-10-14",15.5793,16.1663,15.4735,15.9643,32345433.0],["2024-10-15",15.9643,16.0701,15.4446,15.4542,21752190.0],["2024-10-16",15.4542,15.5601,15.1559,15.1752,18280960.0],["2024-10-17",15.1752,15.4735,14.9154,14.9346,17908990.0],["2024-10-18",14.9346,15.3003,14.6748,15.1271,31094451.0],["2024-10-21",15.1271,15.589,15.1078,15.3484,25930552.0],["2024-10-22",15.3484,15.5697,15.2137,15.4735,19926588.0],["2024-10-23",15.4735,15.589,15.3195,15.5216,22439768.0],["2024-10-24",15.5216,15.521599769592285,15.1078,15.1463,22645599.0],["2024-10-25",15.1463,15.358,15.0886,15.2618,17614401.0],["2024-10-28",15.2618,15.6178,15.1752,15.6082,24917612.0],["2024-10-29",15.6082,15.608205795288086,15.098196983337402,15.0982,24717720.0],["2024-10-30",15.0982,15.1656,14.6748,14.771,24646654.0],["2024-10-31",14.771,14.771021842956543,13.905,14.0493,51714722.0],["2024-11-01",14.0493,14.3091,13.9531,14.107,30532349.0],["2024-11-04",14.107,14.2514,13.905,14.184,22418810.0],["2024-11-05",14.184,14.4535,14.0301,14.4438,23950982.0],["2024-11-06",14.4438,14.8095,14.4342,14.5786,26786758.0],["2024-11-07",14.5786,15.05970573425293,14.415,15.0597,32137563.0],["2024-11-08",15.0597,15.3676,14.848,15.0212,32059039.0],["2024-11-11",15.0212,15.021214485168457,14.5497,14.8288,23659466.0],["2024-11-12",14.8288,15.2714,14.771,14.8961,29896406.0],["2024-11-13",14.8961,15.079,14.7325,14.8769,21326485.0],["2024-11-14",14.8769,14.9346,14.5208,14.5208,18242191.0],["2024-11-15",14.5208,14.6555,14.3187,14.4438,16701414.0],["2024-11-18",14.4438,15.1944,14.443845748901367,14.6652,46676907.0],["2024-11-19",14.6652,14.7229,14.2899,14.5497,24487406.0],["2024-11-20",14.5497,14.6652,14.4438,14.6555,17449186.0],["2024-11-21",14.6555,14.9635,14.5978,14.8384,22459538.0],["2024-11-22",14.8384,14.9827,14.1455,14.1455,29319330.0],["2024-11-25",14.1455,14.2899,13.9531,14.0589,16769673.0],["2024-11-26",14.0589,14.0686,13.8953,13.9338,11058807.0],["2024-11-27",13.9338,14.1263,13.7125,14.1263,11165544.0],["2024-11-28",14.1263,14.126293182373047,13.905,13.9146,9839008.0],["2024-11-29",13.9146,14.184,13.828,14.0878,15501318.0],["2024-12-02",14.0878,14.261,13.9723,14.1937,16972379.0],["2024-12-03",14.1937,14.3091,13.982,14.2514,17107872.0],["2024-12-04",14.2514,14.6459,14.107,14.6171,29893914.0],["2024-12-05",14.6171,14.6459,14.3669,14.4727,16942051.0],["2024-12-06",14.4727,14.5978,14.4438,14.492,15775098.0],["2024-12-09",14.492,14.5305,14.3284,14.415,16589956.0],["2024-12-10",14.415,15.0116,14.3765,14.4342,29928937.0],["2024-12-11",14.4342,15.0886,14.3669,15.0405,48196918.0],["2024-12-12",15.0405,15.1559,14.8288,14.8865,27173916.0],["2024-12-13",14.8865,14.9154,14.2706,14.2706,45640278.0],["2024-12-16",14.2706,14.8865,14.270634651184082,14.5593,28414112.0],["2024-12-17",14.5593,15.0116,14.5112,14.6267,26992097.0],["2024-12-18",14.6267,14.8769,14.5978,14.6267,19824353.0],["2024-12-19",14.6267,14.626679420471191,14.1263,14.2418,24021958.0],["2024-12-20",14.2418,14.2706,14.0493,14.0782,13033141.0],["2024-12-23",14.0782,14.1359,13.905,13.9242,13742287.0],["2024-12-24",13.9242,14.020441055297852,13.8761,14.0204,9866750.0],["2024-12-25",14.0204,14.2129,13.9435,14.1455,12361752.0],["2024-12-26",14.1455,14.1552,13.8087,13.9338,14811784.0],["2024-12-27",13.9338,13.933835983276367,13.7606,13.8376,15379768.0],["2024-12-30",13.8376,14.0782,13.7991,13.982,14193354.0],["2024-12-31",13.982,14.0686,13.7799,13.8184,14519475.0],["2025-01-02",13.8184,13.8953,13.3757,13.4431,18195788.0],["2025-01-03",13.4431,13.8087,13.4142,13.6644,22242589.0],["2025-01-06",13.6644,13.7799,13.4142,13.5682,14045612.0],["2025-01-07",13.5682,13.751,13.4238,13.6644,10756755.0],["2025-01-08",13.6644,13.7318,13.2795,13.4142,11712629.0],["2025-01-09",13.4142,13.414203643798828,13.1448,13.1544,9974414.0],["2025-01-10",13.1544,13.241,12.9716,12.9812,8766366.0],["2025-01-13",12.9812,13.0678,12.8657,12.9138,6169820.0],["2025-01-14",12.9138,13.2025,12.8753,13.1929,9336390.0],["2025-01-15",13.1929,13.2217,13.0389,13.0967,9464291.0],["2025-01-16",13.0967,13.4623,13.096651077270508,13.3372,13394581.0],["2025-01-17",13.3372,13.4238,13.1736,13.2121,8726400.0],["2025-01-20",13.2121,13.212124824523926,12.5289,12.654,33348564.0],["2025-01-21",12.654,12.654001235961914,12.2498,12.3557,26348967.0],["2025-01-22",12.3557,12.355694770812988,12.1729,12.2017,12113420.0],["2025-01-23",12.2017,12.3557,12.0863,12.0959,17460292.0],["2025-01-24",12.0959,12.1825,12.0285,12.0863,14868428.0],["2025-01-27",12.0863,12.1825,12.067,12.1055,12649531.0],["2025-02-05",12.1055,12.1632,11.913,11.9323,12017934.0],["2025-02-06",11.9323,12.105501174926758,11.8168,12.1055,13567344.0],["2025-02-07",12.1055,12.2691,11.99,12.221,16847239.0],["2025-02-10",12.221,12.2498,12.0766,12.2402,13153525.0],["2025-02-11",12.2402,12.2883,11.9804,12.0478,15723994.0],["2025-02-12",12.0478,12.047764778137207,11.8649,11.9708,14673974.0],["2025-02-13",11.9708,12.1055,11.9227,11.9612,15685915.0],["2025-02-14",11.9612,12.0478,11.8938,11.9515,12012076.0],["2025-02-17",11.9515,11.951536178588867,11.8072,11.8649,16449263.0],["2025-02-18",11.8649,11.913,11.6629,11.6821,18801461.0],["2025-02-19",11.6821,11.73021125793457,11.5185,11.7302,14966516.0],["2025-02-20",11.7302,11.8168,11.6532,11.7302,12128312.0],["2025-02-21",11.7302,11.7879,11.634,11.7013,10971981.0],["2025-02-24",11.7013,11.7495,11.5859,11.7398,12426768.0],["2025-02-25",11.7398,11.9515,11.5762,11.7879,21643008.0],["2025-02-26",11.7879,11.9515,11.7398,11.8361,15153209.0],["2025-02-27",11.8361,11.8938,11.6725,11.7398,12182922.0],["2025-02-28",11.7398,11.7783,11.5762,11.5955,12721593.0],["2025-03-03",11.5955,11.7687,11.595492362976074,11.6821,12109879.0],["2025-03-04",11.6821,11.711,11.5474,11.5955,9627327.0],["2025-03-05",11.5955,11.5955,11.3645,11.3934,14381743.0],["2025-03-06",11.3934,11.5378,11.3164,11.5281,13279382.0],["2025-03-07",11.5281,11.6821,11.4608,11.5955,13530200.0],["2025-03-10",11.5955,11.8264,11.5762,11.7302,15251612.0],["2025-03-11",11.7302,11.739834785461426,11.6051,11.7398,9514399.0],["2025-03-12",11.7398,11.8938,11.6917,11.7398,14475173.0],["2025-03-13",11.7398,12.3846,11.7398,12.2787,53805404.0],["2025-03-14",12.2787,12.278712272644043,12.0863,12.2017,28225463.0],["2025-03-17",12.2017,12.3172,12.1055,12.2787,21281472.0],["2025-03-18",12.2787,12.3076,12.1247,12.1729,14311077.0],["2025-03-19",12.1729,12.1729,11.9997,12.1055,13387037.0],["2025-03-20",12.1055,12.3172,11.9804,12.0189,23145425.0],["2025-03-21",12.0189,12.0863,11.8361,12.0381,21175084.0],["2025-03-24",12.0381,12.144,11.8361,11.9323,14786813.0],["2025-03-25",11.9323,12.1921,11.8553,12.1247,25470409.0],["2025-03-26",12.1247,12.3749,12.0093,12.2498,28552095.0],["2025-03-27",12.2498,12.298,12.0093,12.0285,21198240.0],["2025-03-28",12.0285,12.028518676757812,11.710966110229492,11.711,19679536.0],["2025-03-31",11.711,11.7591,11.5474,11.5762,13930961.0],["2025-04-01",11.5762,11.8168,11.57624626159668,11.8072,12295710.0],["2025-04-02",11.8072,11.9034,11.7302,11.7783,9089630.0],["2025-04-03",11.7783,11.8264,11.6725,11.8072,7057713.0],["2025-04-07",11.8072,11.807194709777832,10.6236,10.7294,33722006.0],["2025-04-08",10.7294,11.2298,10.7294,11.1721,25862951.0],["2025-04-09",11.1721,11.172088623046875,10.8353,11.124,18097160.0],["2025-04-10",11.124,11.3934,11.1047,11.201,18754620.0],["2025-04-11",11.201,11.201,11.0855,11.1047,10005586.0],["2025-04-14",11.1047,11.3549,11.104728698730469,11.3357,15974631.0],["2025-04-15",11.3357,11.335676193237305,11.124,11.1721,12121234.0],["2025-04-16",11.1721,11.1913,10.97,11.1528,13542699.0],["2025-04-17",11.1528,11.152843475341797,11.0566,11.124,8326400.0],["2025-04-18",11.124,11.124,10.97,10.9893,8475750.0],["2025-04-21",10.9893,11.0181,10.9508,10.9796,6800500.0],["2025-04-22",10.9796,11.0374,10.9219,10.9315,10564242.0],["2025-04-23",10.9315,11.0085,10.8449,10.8738,11409600.0],["2025-04-24",10.8738,10.9796,10.8449,10.8834,11162080.0],["2025-04-25",10.8834,10.893,10.6909,10.7872,14279535.0],["2025-04-28",10.7872,10.787176132202148,10.6236,10.6332,13591930.0],["2025-04-29",10.6332,10.7391,10.4792,10.6428,13019809.0],["2025-04-30",10.6428,10.7198,10.4985,10.5081,15880227.0],["2025-05-06",10.5081,10.5659,10.4696,10.5562,14226352.0],["2025-05-07",10.5562,10.7294,10.556228637695312,10.7198,17781540.0],["2025-05-08",10.7198,10.719816207885742,10.5851,10.5947,17641051.0],["2025-05-09",10.5947,10.6332,10.537,10.5851,10147826.0],["2025-05-12",10.5851,10.642833709716797,10.5659,10.6428,8912930.0],["2025-05-13",10.6428,10.8642,10.642833709716797,10.7776,23520848.0],["2025-05-14",10.7776,10.9411,10.7006,10.9315,24474060.0],["2025-05-15",10.9315,11.0085,10.7583,10.7583,19404010.0],["2025-05-16",10.7583,10.758307456970215,10.6525,10.7294,12302030.0],["2025-05-19",10.7294,10.7391,10.6428,10.6813,7246506.0],["2025-05-20",10.6813,10.7006,10.5947,10.6621,9303428.0],["2025-05-21",10.6621,11.201,10.662078857421875,10.9026,34434428.0],["2025-05-22",10.9026,10.9123,10.7487,10.8834,14942800.0],["2025-05-23",10.8834,10.9604,10.748684883117676,10.7487,15308201.0],["2025-05-26",10.7487,10.748684883117676,10.537,10.5562,19354640.0],["2025-05-27",10.5562,10.556228637695312,10.3349,10.3926,18429790.0],["2025-05-28",10.3926,10.4504,10.3541,10.383,9882252.0],["2025-05-29",10.383,10.4408,10.3541,10.4311,7425870.0],["2025-05-30",10.4311,10.431132316589355,10.3253,10.3349,14174821.0],["2025-06-03",10.3349,10.3541,10.2579,10.2868,12209273.0],["2025-06-04",10.2868,10.5081,10.2772,10.4985,21789477.0],["2025-06-05",10.4985,10.498491287231445,10.3157,10.3638,16198216.0],["2025-06-06",10.3638,10.5177,10.36377239227295,10.4311,18394891.0],["2025-06-09",10.4311,10.5177,10.3541,10.4696,15389232.0],["2025-06-10",10.4696,10.5081,10.3445,10.3638,16204721.0],["2025-06-11",10.3638,10.4889,10.3445,10.4311,19179353.0],["2025-06-12",10.4311,10.46,10.3541,10.3734,10972860.0],["2025-06-13",10.3734,10.4889,10.373394966125488,10.4696,28264010.0],["2025-06-16",10.4696,10.4792,10.3638,10.4119,18709357.0],["2025-06-17",10.4119,10.6428,10.3541,10.5947,34936083.0],["2025-06-18",10.5947,10.6621,10.3926,10.5659,26445396.0],["2025-06-19",10.5659,10.565850257873535,10.3157,10.3349,20627040.0],["2025-06-20",10.3349,10.4311,10.306,10.3349,11321887.0],["2025-06-23",10.3349,10.5466,10.2964,10.5177,25865326.0],["2025-06-24",10.5177,10.51773738861084,10.3638,10.46,21370265.0],["2025-06-25",10.46,10.49,10.31,10.41,23560739.0],["2025-06-26",10.41,10.65,10.37,10.39,27840834.0],["2025-06-27",10.39,10.59,10.390000343322754,10.56,36216719.0],["2025-06-30",10.56,10.62,10.5,10.55,20455770.0],["2025-07-01",10.55,10.56,10.38,10.44,28788490.0],["2025-07-02",10.44,10.65,10.38,10.65,41393649.0],["2025-07-03",10.65,10.78,10.54,10.63,29370730.0],["2025-07-04",10.63,10.81,10.61,10.63,29253245.0],["2025-07-07",10.63,10.69,10.57,10.63,16387540.0],["2025-07-08",10.63,10.82,10.6,10.82,32434600.0],["2025-07-09",10.82,10.88,10.75,10.82,22294947.0],["2025-07-10",10.82,11.04,10.8,11.02,38498956.0],["2025-07-11",11.02,11.17,10.96,11.01,39451607.0],["2025-07-14",11.01,11.06,10.87,10.96,31272610.0],["2025-07-15",10.96,10.960000038146973,10.66,10.69,33094237.0],["2025-07-16",10.69,10.73,10.64,10.69,16738191.0],["2025-07-17",10.69,10.76,10.65,10.71,14887860.0],["2025-07-18",10.71,10.99,10.710000038146973,10.89,40456461.0],["2025-07-21",10.89,11.45,10.890000343322754,11.45,73779744.0],["2025-07-22",11.45,12.600000381469727,11.449999809265137,12.6,91255301.0],["2025-07-23",12.6,13.86,12.600000381469727,13.21,220336199.0],["2025-07-24",13.21,14.35,12.82,14.18,182636803.0],["2025-07-25",14.18,15.16,14.08,14.29,152404433.0],["2025-07-28",14.29,14.29,13.58,13.95,128409254.0],["2025-07-29",13.95,14.76,13.76,14.7,116587424.0],["2025-07-30",14.7,15.14,14.2,14.42,119811466.0],["2025-07-31",14.42,14.420000076293945,13.43,13.72,93692965.0],["2025-08-01",13.72,14.0,13.61,13.64,49269159.0],["2025-08-04",13.64,13.76,13.25,13.74,46640673.0],["2025-08-05",13.74,14.38,13.51,14.25,57900789.0],["2025-08-06",14.25,14.67,14.04,14.29,69271444.0],["2025-08-07",14.29,14.52,13.97,14.26,44367551.0],["2025-08-08",14.26,14.42,14.0,14.2,35009560.0],["2025-08-11",14.2,14.53,14.06,14.13,33155595.0],["2025-08-12",14.13,14.82,14.130000114440918,14.6,63876079.0],["2025-08-13",14.6,14.600000381469727,13.82,13.95,67147450.0],["2025-08-14",13.95,13.98,13.58,13.61,41339754.0],["2025-08-15",13.61,13.99,13.52,13.89,30049097.0],["2025-08-18",13.89,14.06,13.61,13.7,41143735.0],["2025-08-19",13.7,13.74,13.37,13.47,30801319.0],["2025-08-20",13.47,13.55,13.28,13.39,29280714.0],["2025-08-21",13.39,13.61,13.36,13.53,28815093.0],["2025-08-22",13.53,13.600000381469727,13.3,13.6,31399978.0],["2025-08-25",13.6,14.11,13.48,13.88,64946612.0],["2025-08-26",13.88,13.880000114440918,13.64,13.64,31042892.0],["2025-08-27",13.64,13.640000343322754,13.01,13.03,52343033.0],["2025-08-28",13.03,13.26,12.82,13.04,37501469.0],["2025-08-29",13.04,13.39,12.91,12.97,52037593.0],["2025-09-01",12.97,13.38,12.93,13.19,45970583.0],["2025-09-02",13.19,13.22,12.96,13.02,24868609.0],["2025-09-03",13.02,13.14,12.69,12.78,27481564.0],["2025-09-04",12.78,12.85,12.62,12.76,25028324.0],["2025-09-05",12.76,13.36,12.67,13.29,44255336.0],["2025-09-08",13.29,13.33,13.04,13.3,40035313.0],["2025-09-09",13.3,13.45,13.04,13.17,26894493.0],["2025-09-10",13.17,13.170000076293945,12.92,12.96,18151576.0],["2025-09-11",12.96,13.19,12.9,13.06,19742382.0],["2025-09-12",13.06,13.44,12.93,13.27,40198303.0],["2025-09-15",13.27,13.75,13.14,13.74,58358972.0],["2025-09-16",13.74,14.28,13.55,13.75,70608489.0],["2025-09-17",13.75,14.8,13.47,14.63,104537793.0],["2025-09-18",14.63,14.630000114440918,14.0,14.2,60491083.0],["2025-09-19",14.2,15.19,14.13,15.0,85340335.0],["2025-09-22",15.0,15.42,14.78,14.94,49220563.0],["2025-09-23",14.94,15.39,14.56,14.98,52745351.0],["2025-09-24",14.98,14.979999542236328,14.35,14.82,47811147.0],["2025-09-25",14.82,14.819999694824219,14.38,14.54,41282193.0],["2025-09-26",14.54,14.61,14.1,14.12,33913207.0],["2025-09-29",14.12,14.31,13.89,14.29,31328317.0],["2025-09-30",14.29,14.38,14.1,14.24,17299300.0],["2025-10-09",14.24,14.58,14.1,14.58,41684740.0],["2025-10-10",14.58,15.18,14.39,14.78,57930284.0],["2025-10-13",14.78,14.779999732971191,14.18,14.57,35481124.0],["2025-10-14",14.57,15.64,14.49,15.4,84203822.0],["2025-10-15",15.4,15.51,15.12,15.4,55009009.0],["2025-10-16",15.4,15.99,15.35,15.93,73509096.0],["2025-10-17",15.93,16.27,15.32,15.35,62590789.0],["2025-10-20",15.35,16.48,15.17,16.46,78754319.0],["2025-10-21",16.46,16.459999084472656,15.75,16.16,61267778.0],["2025-10-22",16.16,16.15999984741211,15.5,15.76,41557599.0],["2025-10-23",15.76,16.28,15.45,15.5,56730635.0],["2025-10-24",15.5,15.52,14.65,14.86,92586002.0],["2025-10-27",14.86,15.26,14.35,14.96,60732738.0],["2025-10-28",14.96,15.03,14.68,14.79,36921764.0],["2025-10-29",14.79,15.49,14.66,15.22,51280467.0],["2025-10-30",15.22,15.33,14.72,14.95,49562017.0],["2025-10-31",14.95,15.02,14.65,14.8,39870835.0],["2025-11-03",14.8,15.75,14.800000190734863,15.53,77193876.0],["2025-11-04",15.53,15.87,15.3,15.41,43717595.0],["2025-11-05",15.41,16.09,15.28,15.75,51478356.0],["2025-11-06",15.75,16.11,15.57,15.82,43412641.0],["2025-11-07",15.82,16.14,15.47,15.57,35994302.0],["2025-11-10",15.57,15.78,15.26,15.35,41195561.0],["2025-11-11",15.35,15.350000381469727,14.7,14.93,43874227.0],["2025-11-12",14.93,15.1,14.78,14.91,21589783.0],["2025-11-13",14.91,15.34,14.8,15.09,34825130.0],["2025-11-14",15.09,15.14,14.7,14.73,27054562.0],["2025-11-17",14.73,15.0,14.56,14.81,28212413.0],["2025-11-18",14.81,14.8100004196167,13.9,13.98,45164201.0],["2025-11-19",13.98,14.1,13.66,13.97,23922356.0],["2025-11-20",13.97,14.0,13.35,13.41,32481261.0],["2025-11-21",13.41,13.40999984741211,13.04,13.17,32154530.0],["2025-11-24",13.17,13.3,12.91,13.08,22496971.0],["2025-11-25",13.08,13.16,13.0,13.1,18483014.0],["2025-11-26",13.1,13.12,12.9,13.01,15385593.0],["2025-11-27",13.01,13.25,12.93,13.18,22527270.0],["2025-11-28",13.18,13.19,12.97,13.04,23204545.0],["2025-12-01",13.04,13.34,13.02,13.3,34844312.0],["2025-12-02",13.3,13.34,12.93,13.11,25430769.0],["2025-12-03",13.11,13.24,13.02,13.08,22720537.0],["2025-12-04",13.08,13.23,13.01,13.19,20753083.0],["2025-12-05",13.19,13.19,12.75,12.93,33558150.0],["2025-12-08",12.93,12.94,12.64,12.86,28570511.0],["2025-12-09",12.86,12.92,12.45,12.51,32419897.0],["2025-12-10",12.51,12.61,12.38,12.54,29356370.0],["2025-12-11",12.54,12.62,12.4,12.43,23285650.0],["2025-12-12",12.43,12.49,12.11,12.39,75468517.0],["2025-12-15",12.39,12.61,12.21,12.47,35254061.0],["2025-12-16",12.47,12.470000267028809,11.96,11.99,27599388.0],["2025-12-17",11.99,12.1,11.9,12.05,20797233.0],["2025-12-18",12.05,12.37,12.050000190734863,12.28,30041465.0],["2025-12-19",12.28,12.279999732971191,12.13,12.2,18196511.0],["2025-12-22",12.2,12.29,12.15,12.2,19232040.0],["2025-12-23",12.2,12.24,12.05,12.1,17266540.0],["2025-12-24",12.1,12.12,11.89,12.0,23717960.0],["2025-12-25",12.0,12.01,11.87,12.0,16121504.0],["2025-12-26",12.0,12.08,11.91,11.95,18871487.0],["2025-12-29",11.95,12.11,11.9,11.98,25763321.0],["2025-12-30",11.98,11.979999542236328,11.81,11.85,19016087.0],["2025-12-31",11.85,11.89,11.74,11.8,14997170.0],["2026-01-05",11.8,11.98,11.8,11.91,24147748.0],["2026-01-06",11.91,12.24,11.87,12.19,35374166.0],["2026-01-07",12.19,13.19,12.1899995803833,13.09,99476794.0],["2026-01-08",13.09,13.53,12.95,13.23,81896803.0],["2026-01-09",13.23,13.25,12.82,13.07,39917780.0],["2026-01-12",13.07,13.27,12.89,13.06,38803416.0],["2026-01-13",13.06,13.09,12.84,12.91,29373162.0],["2026-01-14",12.91,12.96,12.57,12.64,39661254.0],["2026-01-15",12.64,12.75,12.42,12.54,21898885.0],["2026-01-16",12.54,12.66,12.36,12.44,22175368.0],["2026-01-19",12.44,12.67,12.38,12.65,26233268.0],["2026-01-20",12.65,12.92,12.54,12.88,35007741.0],["2026-01-21",12.88,13.05,12.56,12.86,30266116.0],["2026-01-22",12.86,13.15,12.8,13.03,32006677.0],["2026-01-23",13.03,13.029999732971191,12.8,12.95,23872538.0],["2026-01-26",12.95,13.33,12.68,13.2,46669427.0],["2026-01-27",13.2,13.199999809265137,12.76,12.87,33906841.0],["2026-01-28",12.87,14.1,12.82,13.99,99088127.0],["2026-01-29",13.99,14.22,13.72,13.93,74622243.0],["2026-01-30",13.93,14.48,13.46,13.63,65276375.0],["2026-02-02",13.63,13.630000114440918,12.56,12.57,54463880.0],["2026-02-03",12.57,12.88,12.42,12.7,30864085.0],["2026-02-04",12.7,13.970000267028809,12.699999809265137,13.97,94868132.0],["2026-02-05",13.97,13.970000267028809,13.25,13.39,65876043.0],["2026-02-06",13.39,13.51,13.1,13.37,34925479.0],["2026-02-09",13.37,13.47,13.18,13.26,34363752.0],["2026-02-10",13.26,13.9,13.02,13.67,56355670.0],["2026-02-11",13.67,14.32,13.37,14.15,62290238.0],["2026-02-12",14.15,14.29,13.92,14.22,42347708.0],["2026-02-13",14.22,14.220000267028809,13.84,13.85,30586952.0],["2026-02-24",13.85,14.5,13.850000381469727,14.36,46501154.0],["2026-02-25",14.36,14.71,14.23,14.37,41009426.0],["2026-02-26",14.37,14.52,14.07,14.16,23907906.0],["2026-02-27",14.16,14.95,14.15999984741211,14.89,50053000.0],["2026-03-02",14.89,15.44,14.7,14.85,76352544.0],["2026-03-03",14.85,15.5,14.47,14.93,92121904.0],["2026-03-04",14.93,14.930000305175781,14.22,14.53,50104076.0],["2026-03-05",14.53,14.529999732971191,14.0,14.31,40121169.0],["2026-03-06",14.31,14.3100004196167,13.77,14.02,44604590.0],["2026-03-09",14.02,15.38,14.020000457763672,14.68,137156704.0],["2026-03-10",14.68,14.680000305175781,13.98,14.35,57116131.0],["2026-03-11",14.35,14.66,14.13,14.53,38557317.0],["2026-03-12",14.53,15.65,14.41,15.4,83676284.0],["2026-03-13",15.4,15.59,15.16,15.2,45044061.0],["2026-03-16",15.2,15.4,14.57,14.67,39247727.0],["2026-03-17",14.67,14.86,14.33,14.35,25216387.0],["2026-03-18",14.35,14.66,14.04,14.28,28521803.0],["2026-03-19",14.28,14.86,14.279999732971191,14.67,42858333.0],["2026-03-20",14.67,14.83,14.28,14.64,27697186.0],["2026-03-23",14.64,15.6,14.640000343322754,14.92,63574776.0],["2026-03-24",14.92,15.09,14.42,14.65,47156921.0],["2026-03-25",14.65,14.649999618530273,13.8,13.95,53449949.0],["2026-03-26",13.95,14.34,13.81,14.26,43177682.0],["2026-03-27",14.26,14.38,13.93,14.15,29160000.0],["2026-03-30",14.15,14.77,14.13,14.53,41375175.0],["2026-03-31",14.53,14.95,13.52,13.55,52043632.0],["2026-04-01",13.55,13.7,13.14,13.42,29849882.0],["2026-04-02",13.42,13.8,13.37,13.69,21954999.0],["2026-04-03",13.69,13.6899995803833,12.94,13.05,24160002.0],["2026-04-07",13.05,13.5,12.87,13.4,22999417.0],["2026-04-08",13.4,13.399999618530273,12.81,13.17,40939134.0],["2026-04-09",13.17,13.29,13.03,13.05,22728560.0],["2026-04-10",13.05,13.74,12.95,13.36,30356376.0],["2026-04-13",13.36,13.69,13.359999656677246,13.56,17774700.0],["2026-04-14",13.56,13.5600004196167,12.97,13.22,27977859.0],["2026-04-15",13.22,13.47,12.94,13.37,28430988.0],["2026-04-16",13.37,13.59,13.3,13.55,21250698.0],["2026-04-17",13.55,13.69,13.29,13.36,18195134.0],["2026-04-20",13.36,13.5,13.03,13.35,29471163.0],["2026-04-21",13.35,13.93,13.31,13.88,37705472.0],["2026-04-22",13.88,14.1,13.7,13.79,16530868.0],["2026-04-23",13.79,14.55,13.73,14.38,36666402.0],["2026-04-24",14.38,14.62,14.25,14.45,23598098.0],["2026-04-27",14.45,15.1,14.41,14.95,35061626.0],["2026-04-28",14.95,15.9,14.91,15.83,52551679.0],["2026-04-29",15.83,16.46,15.67,16.2,51486573.0],["2026-04-30",16.2,16.44,15.89,16.16,42589948.0],["2026-05-06",16.16,16.45,15.71,16.37,48061654.0],["2026-05-07",16.37,16.3700008392334,15.58,15.72,41896185.0],["2026-05-08",15.72,15.84,15.22,15.35,29568517.0],["2026-05-11",15.35,15.94,15.350000381469727,15.58,38614694.0],["2026-05-12",15.58,15.83,15.0,15.25,31151383.0],["2026-05-13",15.25,15.4,14.94,15.05,26313212.0],["2026-05-14",15.05,15.22,14.81,14.81,19551292.0],["2026-05-15",14.81,15.65,14.7,15.15,45460353.0],["2026-05-18",15.15,15.64,14.98,15.42,32265843.0],["2026-05-19",15.42,15.45,15.07,15.2,21526612.0],["2026-05-20",15.2,15.38,14.81,14.93,20512785.0],["2026-05-21",14.93,14.98,14.33,14.35,32097306.0],["2026-05-22",14.35,14.58,13.99,14.12,26990164.0],["2026-05-25",14.12,15.42,14.119999885559082,14.9,50449149.0],["2026-05-26",14.9,15.02,14.22,14.68,32227674.0],["2026-05-27",14.68,15.59,14.55,15.2,39475737.0],["2026-05-28",15.2,16.11,15.08,15.61,41366198.0],["2026-05-29",15.61,15.8982,15.1971,15.7995,38571528.0],["2026-06-01",15.7995,17.379411697387695,15.799464225769043,17.3794,66868266.0],["2026-06-02",17.3794,18.5644,17.1819,17.5769,101199658.0],["2026-06-03",17.5769,18.9495,17.0239,18.7619,82354011.0],["2026-06-04",18.7619,19.5123,17.9916,19.0581,98478840.0],["2026-06-05",19.0581,19.2062,18.4459,18.5644,52589059.0],["2026-06-08",18.5644,18.9495,17.9818,18.3471,50100628.0],["2026-06-09",18.3471,18.5742,17.5275,18.3669,45356590.0],["2026-06-10",18.3669,18.515,17.6362,17.725,43994528.0],["2026-06-11",17.725,18.2286,17.3004,17.6065,38895596.0],["2026-06-12",17.6065,18.0706,17.2807,17.8336,53069039.0],["2026-06-15",17.8336,17.83364486694336,16.7277,17.3794,54840594.0],["2026-06-16",17.3794,17.5769,16.9054,17.2807,32746373.0],["2026-06-17",17.2807,17.33,16.6289,16.7771,27050048.0],["2026-06-18",16.7771,16.8264,16.1944,16.5104,39461774.0],["2026-06-22",16.5104,17.0535,16.2043,16.8462,41869191.0],["2026-06-23",16.8462,17.172,16.1747,16.2339,46638367.0],["2026-06-24",16.2339,16.3919,15.6415,15.8192,37431287.0],["2026-06-25",15.8192,16.0463,15.4341,15.5032,28205165.0],["2026-06-26",15.5032,15.6513,14.6738,14.7133,37181700.0],["2026-06-29",14.7133,15.0292,14.417,14.733,30702573.0],["2026-06-30",14.733,14.78,14.05,14.28,26904003.0],["2026-07-01",14.28,14.81,14.0,14.42,28371684.0],["2026-07-02",14.42,14.92,14.2,14.36,45335755.0],["2026-07-03",14.36,14.79,14.359999656677246,14.68,32055300.0],["2026-07-06",14.68,15.25,14.5,15.15,43557991.0],["2026-07-07",15.15,15.61,14.62,14.89,46942155.0],["2026-07-08",14.89,15.99,14.8,15.36,51222626.0],["2026-07-09",15.36,15.38,14.65,14.77,32208760.0],["2026-07-10",14.77,15.02,14.15,14.83,35023451.0],["2026-07-13",14.83,14.98,14.25,14.39,25052600.0],["2026-07-14",14.39,15.04,14.35,14.86,34483517.0],["2026-07-15",14.86,15.4,14.61,15.37,35492598.0],["2026-07-16",15.37,15.48,14.69,14.96,30258823.0],["2026-07-17",14.96,15.35,14.34,14.36,33080290.0],["2026-07-20",14.36,15.72,14.359999656677246,15.61,49150602.0],["2026-07-21",15.61,15.63,14.77,14.95,45737598.0],["2026-07-22",14.95,15.9,14.8,15.87,40375504.0],["2026-07-23",15.87,16.01,15.41,15.96,37115745.0],["2026-07-24",15.96,16.14,15.12,15.14,26405455.0],["2026-07-27",15.14,15.2,14.61,15.12,21011689.0],["2026-07-28",15.12,15.119999885559082,14.31,14.72,26696164.0],["2026-07-29",14.72,15.58,14.63,15.45,40830727.0],["2026-07-30",15.45,15.67,14.88,15.16,31743507.0],["2026-07-31",15.16,15.33,14.9,15.1,21796085.0],["2026-08-03",15.1,15.16,14.5,14.68,31487667.0],["2026-08-04",14.68,14.82,14.4,14.74,24184770.0],["2026-08-05",14.74,14.83,14.42,14.76,25433212.0],["2026-08-06",14.76,16.24,14.76,16.24,66986427.0],["2026-08-07",16.24,16.63,15.95,16.26,68863187.0],["2026-08-10",16.26,16.5,16.02,16.29,35053985.0],["2026-08-11",16.29,16.67,15.97,16.28,43422315.0],["2026-08-12",16.28,16.55,15.96,16.27,31306042.0],["2026-08-13",16.27,16.42,15.92,15.97,26215365.0],["2026-08-14",15.97,16.44,15.81,16.42,35340050.0],["2026-08-17",16.42,16.67,15.93,16.31,27018884.0],["2026-08-18",16.31,16.66,16.15,16.49,29277341.0],["2026-08-19",16.49,17.14,16.2,16.37,45250465.0],["2026-08-20",16.37,16.76,15.99,16.26,29414876.0],["2026-08-21",16.26,16.82,16.1,16.69,33798021.0],["2026-08-24",16.69,17.22,16.57,16.85,34443734.0],["2026-08-25",16.85,17.18,16.65,16.73,36278244.0],["2026-08-26",16.73,17.15,16.35,16.99,27229035.0],["2026-08-27",16.99,17.4,16.87,17.31,32571060.0],["2026-08-28",17.31,17.54,16.88,17.1,23678631.0],["2026-08-31",17.1,18.18,16.95,17.95,52868115.0],["2026-09-01",17.95,18.28,17.15,17.32,51910935.0],["2026-09-02",17.32,17.64,16.58,16.62,45664456.0],["2026-09-03",16.62,16.88,16.23,16.48,32435815.0],["2026-09-04",16.48,16.77,16.35,16.5,24017549.0],["2026-09-07",16.5,16.6,15.85,16.0,32482033.0],["2026-09-08",16.0,16.21,15.9,16.18,22766831.0],["2026-09-09",16.18,16.99,16.06,16.67,31167901.0],["2026-09-10",16.67,16.76,16.18,16.25,25988830.0],["2026-09-11",16.25,16.35,15.58,15.72,41395439.0],["2026-09-14",15.72,15.91,15.46,15.55,23798201.0]]}