{"t":"601958.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-06",10.6365,10.644,10.1554,10.6365,14499637.0],["2010-08-09",10.6365,10.847,10.5989,10.8319,16943285.0],["2010-08-10",10.8319,11.0123,10.3809,10.4035,19244288.0],["2010-08-11",10.4035,10.5688,10.3584,10.4185,9187032.0],["2010-08-12",10.4185,10.418500900268555,10.1479,10.1704,11116892.0],["2010-08-13",10.1704,10.3659,10.1629,10.3433,8451188.0],["2010-08-16",10.3433,10.862,10.2456,10.8019,21975367.0],["2010-08-17",10.8019,10.8244,10.659,10.8019,13570104.0],["2010-08-18",10.8019,11.2454,10.801864624023438,11.1401,31733944.0],["2010-08-19",11.1401,11.8993,11.065,11.5235,39948883.0],["2010-08-20",11.5235,11.523492813110352,11.1025,11.1476,20049756.0],["2010-08-23",11.1476,11.3656,10.9597,11.0274,12528880.0],["2010-08-24",11.0274,11.3356,10.9297,11.1852,12119750.0],["2010-08-25",11.1852,11.298,10.8244,10.8319,14122671.0],["2010-08-26",10.8319,11.08,10.644,10.7342,9444769.0],["2010-08-27",10.7342,10.8395,10.5688,10.7868,8390653.0],["2010-08-30",10.7868,11.4107,10.786831855773926,11.3807,20773366.0],["2010-08-31",11.3807,11.6663,11.2003,11.531,23756608.0],["2010-09-01",11.531,11.6513,11.0123,11.298,17516437.0],["2010-09-02",11.298,11.764,11.297983169555664,11.6212,21499909.0],["2010-09-03",11.6212,11.8016,11.4634,11.5987,17256014.0],["2010-09-06",11.5987,12.2075,11.5761,11.8392,25629783.0],["2010-09-07",11.8392,11.982,11.6513,11.8167,13856406.0],["2010-09-08",11.8167,12.3053,11.6212,12.1624,29118103.0],["2010-09-09",12.1624,12.162435531616211,11.6513,11.734,22417866.0],["2010-09-10",11.734,11.8016,11.3506,11.5611,15254669.0],["2010-09-13",11.5611,11.764,11.516,11.6814,10950756.0],["2010-09-14",11.6814,12.2526,11.5611,12.2,29097194.0],["2010-09-15",12.2,12.7788,12.0572,12.418,48516397.0],["2010-09-16",12.418,12.9517,12.17,12.7488,59462254.0],["2010-09-17",12.7488,14.0041,12.6435,13.4553,72978167.0],["2010-09-20",13.4553,13.6809,12.7863,13.072,39855062.0],["2010-09-21",13.072,13.071985244750977,12.4105,12.4255,24433481.0],["2010-09-27",12.4255,13.5005,12.425531387329102,13.3802,29749963.0],["2010-09-28",13.3802,13.8312,13.057,13.1321,38214354.0],["2010-09-29",13.1321,13.6809,13.0795,13.1697,22607252.0],["2010-09-30",13.1697,13.9815,12.8765,13.9064,37477053.0],["2010-10-08",13.9064,15.1767,13.90636920928955,14.5528,55781525.0],["2010-10-11",14.5528,15.5,14.552828788757324,15.0565,65350959.0],["2010-10-12",15.0565,15.9735,14.8084,15.7104,53796046.0],["2010-10-13",15.7104,16.9583,15.5075,15.9435,71924418.0],["2010-10-14",15.9435,17.5371,15.718,17.5371,98177515.0],["2010-10-15",17.5371,19.2885,17.289,18.9202,136331547.0],["2010-10-18",18.9202,19.0931,17.0259,17.0485,104187980.0],["2010-10-19",17.0485,17.8152,16.387,17.4318,62274008.0],["2010-10-20",17.4318,17.6047,16.0412,16.9357,62223878.0],["2010-10-21",16.9357,17.8377,16.93570327758789,17.3642,56433841.0],["2010-10-22",17.3642,18.0407,16.5599,17.274,50655678.0],["2010-10-25",17.274,18.9427,16.8981,18.7999,77481732.0],["2010-10-26",18.7999,19.0855,17.8152,18.0632,63328279.0],["2010-10-27",18.0632,18.063243865966797,17.2514,17.304,43797882.0],["2010-10-28",17.304,18.4015,16.9883,17.4694,37129695.0],["2010-10-29",17.4694,19.213340759277344,16.9883,19.2133,75632451.0],["2010-11-01",19.2133,21.1377,19.213340759277344,21.1377,47519543.0],["2010-11-02",21.1377,23.2499,21.137678146362305,22.9718,150109319.0],["2010-11-03",22.9718,23.5882,20.7318,21.1001,149698552.0],["2010-11-04",21.1001,23.2124,20.4536,22.6035,150308746.0],["2010-11-05",22.6035,23.3627,21.5286,22.0623,99936724.0],["2010-11-08",22.0623,24.2046,21.055,23.9941,115795054.0],["2010-11-09",23.9941,24.6556,23.2725,23.6183,86975028.0],["2010-11-10",23.6183,24.5203,22.9417,24.0167,84759544.0],["2010-11-11",24.0167,25.7832,23.4905,23.5807,110385008.0],["2010-11-12",23.5807,24.0918,21.8067,22.3028,113857058.0],["2010-11-15",22.3028,22.5434,21.055,21.6563,66365432.0],["2010-11-16",21.6563,22.2352,19.8147,20.4085,83065062.0],["2010-11-17",20.4085,20.8971,19.0179,20.0628,64701233.0],["2010-11-18",20.0628,20.8971,19.2284,20.153,65705237.0],["2010-11-19",20.153,20.371,18.83,20.0477,66184602.0],["2010-11-22",20.0477,20.7167,19.2434,20.3334,69765590.0],["2010-11-23",20.3334,20.3333683013916,18.5819,18.9578,53217923.0],["2010-11-24",18.9578,19.7771,18.8676,19.4689,43036239.0],["2010-11-25",19.4689,20.2807,19.2058,20.1605,61102912.0],["2010-11-26",20.1605,20.16047477722168,19.1682,19.3261,46449522.0],["2010-11-29",19.3261,19.326093673706055,18.0332,18.1535,56537065.0],["2010-11-30",18.1535,18.4316,16.8229,17.9881,58067331.0],["2010-12-01",17.9881,18.379,17.5596,18.0332,36968456.0],["2010-12-02",18.0332,18.8149,18.033178329467773,18.1234,45577209.0],["2010-12-03",18.1234,18.1234,17.5295,17.8678,25990805.0],["2010-12-06",17.8678,18.5368,17.86780548095703,18.1309,29114509.0],["2010-12-07",18.1309,19.3937,17.4469,19.078,60137107.0],["2010-12-08",19.078,19.3937,18.5518,18.6195,44955831.0],["2010-12-09",18.6195,18.7924,18.0407,18.0557,23539209.0],["2010-12-10",18.0557,19.0179,17.7099,18.6872,35349986.0],["2010-12-13",18.6872,19.9049,18.68715476989746,19.7921,61973990.0],["2010-12-14",19.7921,19.9199,19.4614,19.6343,41794367.0],["2010-12-15",19.6343,19.8899,19.3937,19.4388,37836448.0],["2010-12-16",19.4388,19.5366,19.1006,19.1382,24214521.0],["2010-12-17",19.1382,19.6869,19.0856,19.3186,20354352.0],["2010-12-20",19.3186,19.6042,17.973,18.7548,36478963.0],["2010-12-21",18.7548,19.1081,18.409,18.9277,25569448.0],["2010-12-22",18.9277,19.3937,18.5143,18.6195,25002646.0],["2010-12-23",18.6195,18.6646,18.0557,18.1008,23387467.0],["2010-12-24",18.1008,18.100833892822266,17.4393,17.5596,19267466.0],["2010-12-27",17.5596,18.3038,16.9658,17.1311,23663623.0],["2010-12-28",17.1311,17.131141662597656,16.4772,16.5072,20224108.0],["2010-12-29",16.5072,16.9056,16.387,16.8756,13926731.0],["2010-12-30",16.8756,17.3266,16.402,17.1988,24702475.0],["2010-12-31",17.1988,18.3564,16.9958,18.2211,41367086.0],["2011-01-04",18.2211,19.8147,18.221099853515625,19.2735,67016804.0],["2011-01-05",19.2735,19.27347755432129,18.6721,18.7172,30982171.0],["2011-01-06",18.7172,19.0179,18.6796,18.7774,20956328.0],["2011-01-07",18.7774,18.777360916137695,17.8979,18.2286,24659032.0],["2011-01-10",18.2286,18.3714,17.6273,17.6498,15843449.0],["2011-01-11",17.6498,17.973,17.4393,17.8302,13023028.0],["2011-01-12",17.8302,18.191,17.289,17.6047,13433986.0],["2011-01-13",17.6047,17.9279,17.3867,17.4619,10617409.0],["2011-01-14",17.4619,17.46188735961914,16.6125,16.6726,15102148.0],["2011-01-17",16.6726,17.0635,16.3118,16.5448,17631314.0],["2011-01-18",16.5448,16.7478,16.0863,16.6801,10861223.0],["2011-01-19",16.6801,17.4168,16.5223,17.3341,19514430.0],["2011-01-20",17.3341,17.334104537963867,16.3494,16.3569,17211114.0],["2011-01-21",16.3569,16.7929,15.8984,15.966,26276035.0],["2011-01-24",15.966,16.2441,15.1091,15.6729,20062769.0],["2011-01-25",15.6729,15.6728515625,14.846,15.0865,14387149.0],["2011-01-26",15.0865,15.4098,15.0264,15.2519,10130109.0],["2011-01-27",15.2519,15.8533,15.0189,15.5826,16775620.0],["2011-01-28",15.5826,15.8984,15.4398,15.7631,14741136.0],["2011-01-31",15.7631,16.199,15.763055801391602,16.1314,13227621.0],["2011-02-01",16.1314,16.7553,16.131383895874023,16.4546,17584286.0],["2011-02-09",16.4546,16.6125,15.8307,15.8683,15876315.0],["2011-02-10",15.8683,16.2366,15.4925,16.199,16173379.0],["2011-02-11",16.199,16.605,16.1615,16.2366,16002567.0],["2011-02-14",16.2366,17.74,16.2366,17.4844,43697131.0],["2011-02-15",17.4844,18.3113,17.3491,17.7475,48491773.0],["2011-02-16",17.7475,18.2512,17.5972,18.2361,36039473.0],["2011-02-17",18.2361,19.0179,18.236135482788086,18.4992,46502633.0],["2011-02-18",18.4992,18.499229431152344,17.9204,18.1008,26458533.0],["2011-02-21",18.1008,18.7924,17.8979,18.7774,29482874.0],["2011-02-22",18.7774,19.3111,17.9505,18.0332,49569635.0],["2011-02-23",18.0332,18.6872,17.6498,18.642,35442296.0],["2011-02-24",18.642,20.2958,18.64204978942871,19.6568,87941207.0],["2011-02-25",19.6568,21.6263,19.5065,21.1828,136289005.0],["2011-02-28",21.1828,21.182783126831055,20.2056,20.5889,96181203.0],["2011-03-01",20.5889,21.04,20.2958,20.6265,68930703.0],["2011-03-02",20.6265,20.626527786254883,19.4839,20.2432,57556491.0],["2011-03-03",20.2432,20.5965,19.5967,19.8823,45733254.0],["2011-03-04",19.8823,20.3108,19.717,20.1605,35226211.0],["2011-03-07",20.1605,20.9573,20.1454,20.5814,53555836.0],["2011-03-08",20.5814,20.8596,20.2958,20.619,41052696.0],["2011-03-09",20.619,20.634,19.8222,19.8673,57010541.0],["2011-03-10",19.8673,19.8673152923584,19.266,19.4013,37744658.0],["2011-03-11",19.4013,19.7395,19.2209,19.3261,25221835.0],["2011-03-14",19.3261,19.326093673706055,18.6571,18.8676,26869593.0],["2011-03-15",18.8676,19.0029,18.191,18.6195,29175078.0],["2011-03-16",18.6195,19.6193,18.5218,19.4614,38375008.0],["2011-03-17",19.4614,19.461397171020508,18.7774,18.86,25717927.0],["2011-03-18",18.86,19.3035,18.860042572021484,18.9127,12839028.0],["2011-03-21",18.9127,19.0555,18.4165,18.6345,18070402.0],["2011-03-22",18.6345,19.0555,18.2662,18.8826,19646819.0],["2011-03-23",18.8826,19.3486,18.7774,19.1457,24380562.0],["2011-03-24",19.1457,19.4689,18.9202,18.9277,21234748.0],["2011-03-25",18.9277,19.9049,18.8149,19.6944,46131141.0],["2011-03-28",19.6944,20.1379,19.5892,19.8297,44383822.0],["2011-03-29",19.8297,19.8748,18.7924,18.8826,34579015.0],["2011-03-30",18.8826,19.6493,18.6421,19.1983,28623703.0],["2011-03-31",19.1983,20.1905,19.0179,19.9876,60703418.0],["2011-04-01",19.9876,20.183,19.4464,19.7997,37826176.0],["2011-04-06",19.7997,20.401,19.2509,20.3634,47133500.0],["2011-04-07",20.3634,20.4612,20.0026,20.3334,40804406.0],["2011-04-08",20.3334,20.6566,20.1755,20.4386,47112342.0],["2011-04-11",20.4386,20.634,19.747,19.7921,46641259.0],["2011-04-12",19.7921,19.792146682739258,19.0254,19.2058,35775185.0],["2011-04-13",19.2058,19.20581817626953,18.7849,19.1231,23732873.0],["2011-04-14",19.1231,19.2209,18.8676,18.9502,17277761.0],["2011-04-15",18.9502,19.0931,18.4917,18.6646,24656091.0],["2011-04-18",18.6646,18.9051,18.4917,18.7323,17544895.0],["2011-04-19",18.7323,18.732254028320312,17.6273,17.6423,34435618.0],["2011-04-21",17.6423,18.176,17.642295837402344,17.958,19743584.0],["2011-04-22",17.958,18.161,17.8377,18.0181,12001774.0],["2011-04-25",18.0181,18.018142700195312,17.2514,17.2965,15241765.0],["2011-04-26",17.2965,17.5446,17.274,17.3491,10963571.0],["2011-04-27",17.3491,17.4995,16.6125,16.8305,12582567.0],["2011-04-28",16.8305,17.2063,16.387,16.417,11127849.0],["2011-04-29",16.417,16.8455,16.387,16.8305,9213006.0],["2011-05-04",16.8305,17.8753,16.1765,17.4393,24110161.0],["2011-05-05",17.4393,17.4393367767334,16.7628,16.9131,12001324.0],["2011-05-06",16.9131,17.274,16.2441,16.8004,15872687.0],["2011-05-09",16.8004,17.274,16.7628,17.0785,13620593.0],["2011-05-10",17.0785,17.5746,17.078523635864258,17.4018,17173146.0],["2011-05-11",17.4018,17.4093,16.9131,16.9808,13567817.0],["2011-05-12",16.9808,16.980802536010742,16.4621,16.4697,12390609.0],["2011-05-13",16.4697,16.9733,16.3795,16.9282,13324896.0],["2011-05-16",16.9282,17.086,16.5523,16.62,10754750.0],["2011-05-17",16.62,17.0184,16.4095,16.7628,14843557.0],["2011-05-18",16.7628,16.8981,16.5523,16.7703,7262677.0],["2011-05-19",16.7703,16.9808,16.6876,16.8004,11478238.0],["2011-05-20",16.8004,16.9733,16.6425,16.7252,11020455.0],["2011-05-23",16.7252,16.72522735595703,15.6353,15.6729,16938458.0],["2011-05-24",15.6729,16.0186,15.2068,15.733,12069090.0],["2011-05-25",15.733,15.8457,15.1843,15.2068,9828129.0],["2011-05-26",15.2068,15.5451,15.0865,15.1241,7919320.0],["2011-05-27",15.1241,15.2745,14.7783,14.8084,10185502.0],["2011-05-30",14.8084,14.9437,14.6355,14.6505,7896098.0],["2011-05-31",14.6505,15.0038,14.628,14.9587,7471361.0],["2011-06-01",14.9587,15.1843,14.8836,15.0489,7704980.0],["2011-06-02",15.0489,15.2745,14.7483,14.9738,9344324.0],["2011-06-03",14.9738,15.3872,14.9212,15.1993,10466270.0],["2011-06-07",15.1993,15.4473,15.0715,15.4098,11330644.0],["2011-06-08",15.4098,16.0863,15.1918,15.7104,17371850.0],["2011-06-09",15.7104,15.710436820983887,15.1692,15.1767,10897853.0],["2011-06-10",15.1767,15.4022,15.0414,15.312,8023873.0],["2011-06-13",15.312,15.6012,15.0685,15.449,7036851.0],["2011-06-17",15.449,15.449026107788086,14.0792,14.102,11055916.0],["2011-06-20",14.102,14.1477,13.6758,13.7595,8821119.0],["2011-06-21",13.7595,14.0868,13.6986,14.0487,7031231.0],["2011-06-22",14.0487,14.1172,13.79,13.8661,5847700.0],["2011-06-23",13.8661,14.3303,13.6301,14.2009,9648334.0],["2011-06-24",14.2009,14.7032,14.0031,14.5358,15111193.0],["2011-06-27",14.5358,14.863,14.535780906677246,14.688,11353322.0],["2011-06-28",14.688,14.9011,14.6499,14.7108,8779563.0],["2011-06-29",14.7108,14.8021,14.3836,14.3912,8465740.0],["2011-06-30",14.3912,14.7641,14.391185760498047,14.6499,9503461.0],["2011-07-01",14.6499,14.962,14.6271,14.7793,13517327.0],["2011-07-04",14.7793,15.6469,14.779316902160645,15.4719,22442133.0],["2011-07-05",15.4719,15.5175,15.1979,15.3729,13444787.0],["2011-07-06",15.3729,15.5099,15.0685,15.3577,18006877.0],["2011-07-07",15.3577,15.5327,15.2359,15.2664,13349901.0],["2011-07-08",15.2664,15.5023,15.1827,15.2892,8153706.0],["2011-07-11",15.2892,15.3729,15.0685,15.2664,8371687.0],["2011-07-12",15.2664,15.266374588012695,14.6423,14.6499,13385643.0],["2011-07-13",14.6499,15.0381,14.6119,14.9848,7989098.0],["2011-07-14",14.9848,15.6012,14.984794616699219,15.3577,19335211.0],["2011-07-15",15.3577,15.7154,15.2588,15.6926,18285132.0],["2011-07-18",15.6926,15.9741,15.548,15.6012,17281440.0],["2011-07-19",15.6012,15.6393,15.2892,15.3729,9763673.0],["2011-07-20",15.3729,15.6393,15.2968,15.4338,8951008.0],["2011-07-21",15.4338,15.4795,15.0381,15.0533,10031507.0],["2011-07-22",15.0533,15.3577,15.053287506103516,15.1674,6072670.0],["2011-07-25",15.1674,15.16744327545166,14.3607,14.4292,11462361.0],["2011-07-26",14.4292,14.5738,14.3531,14.5206,5877846.0],["2011-07-28",14.5206,14.6652,14.239,14.4977,11390816.0],["2011-07-29",14.4977,14.5662,13.927,14.0563,12133546.0],["2011-08-01",14.0563,14.3379,13.9954,14.2314,6164120.0],["2011-08-02",14.2314,14.231369972229004,13.6986,14.0031,8624606.0],["2011-08-03",14.0031,14.1553,13.79,13.9954,7718423.0],["2011-08-04",13.9954,14.2694,13.9193,14.0411,7115172.0],["2011-08-05",14.0411,14.041111946105957,13.1811,13.516,9682382.0],["2011-08-08",13.516,13.515996932983398,12.1614,12.5266,14243410.0],["2011-08-09",12.5266,12.6256,11.5754,12.4201,15001427.0],["2011-08-10",12.4201,12.8235,12.420103073120117,12.5038,11899769.0],["2011-08-11",12.5038,12.8311,12.1385,12.8082,14315407.0],["2011-08-12",12.8082,13.0594,12.6941,12.793,11371249.0],["2011-08-15",12.793,13.3105,12.7854,13.1964,11293783.0],["2011-08-16",13.1964,13.2953,12.9376,12.9909,8515456.0],["2011-08-17",12.9909,13.0898,12.9148,12.9376,5848272.0],["2011-08-18",12.9376,13.1659,12.7702,12.8082,8190169.0],["2011-08-19",12.8082,12.80823040008545,12.4125,12.6104,7233010.0],["2011-08-22",12.6104,12.7245,12.2603,12.3364,5927159.0],["2011-08-23",12.3364,12.6408,12.3212,12.6332,5849389.0],["2011-08-24",12.6332,12.8235,12.618,12.7473,7334021.0],["2011-08-25",12.7473,13.3105,12.6408,13.2268,15015973.0],["2011-08-26",13.2268,13.226801872253418,12.9224,13.0974,9395178.0],["2011-08-29",13.0974,13.097424507141113,12.7397,12.93,9833501.0],["2011-08-30",12.93,13.2116,12.8235,12.9833,9363470.0],["2011-08-31",12.9833,13.3257,12.8235,13.2725,16740573.0],["2011-09-01",13.2725,13.4247,13.0213,13.1507,15306415.0],["2011-09-02",13.1507,13.5464,12.9528,13.3638,22396291.0],["2011-09-05",13.3638,13.5008,12.9376,13.2344,18177027.0],["2011-09-06",13.2344,13.4551,12.968,13.0289,13453828.0],["2011-09-07",13.0289,13.2116,12.7702,13.1431,12412483.0],["2011-09-08",13.1431,13.4247,13.0898,13.1811,16159461.0],["2011-09-09",13.1811,13.3562,12.8615,12.8691,12433304.0],["2011-09-13",12.8691,12.869115829467773,12.2907,12.3288,7633936.0],["2011-09-14",12.3288,12.481,12.0244,12.3516,7526105.0],["2011-09-15",12.3516,12.7473,12.3364,12.3973,8750396.0],["2011-09-16",12.3973,12.6104,12.3744,12.3821,7080485.0],["2011-09-19",12.3821,12.382050514221191,11.9787,11.9939,7310778.0],["2011-09-20",11.9939,12.2983,11.9102,12.1157,5191547.0],["2011-09-21",12.1157,12.6332,11.9939,12.5495,14658682.0],["2011-09-22",12.5495,12.549479484558105,12.1157,12.1385,7905819.0],["2011-09-23",12.1385,12.1766,11.8341,11.9863,8043061.0],["2011-09-26",11.9863,12.169,11.6591,11.7047,6682957.0],["2011-09-27",11.7047,11.933,11.704730033874512,11.8493,4451928.0],["2011-09-28",11.8493,12.0015,11.621,11.6667,5229795.0],["2011-09-29",11.6667,11.6819,11.3014,11.3318,7675354.0],["2011-09-30",11.3318,11.5221,11.2633,11.4079,5121673.0],["2011-10-10",11.4079,11.5525,11.3014,11.309,3925452.0],["2011-10-11",11.309,11.7199,11.1872,11.3166,5241309.0],["2011-10-12",11.3166,11.8722,11.1111,11.7732,12339266.0],["2011-10-13",11.7732,12.1005,11.6819,11.9178,12780952.0],["2011-10-14",11.9178,11.917818069458008,11.6895,11.7352,6145034.0],["2011-10-17",11.7352,11.9559,11.6743,11.7656,4901538.0],["2011-10-18",11.7656,11.765612602233887,11.3166,11.4079,9687958.0],["2011-10-19",11.4079,11.5677,11.347,11.3699,3842156.0],["2011-10-20",11.3699,11.4079,11.0731,11.172,8967045.0],["2011-10-21",11.172,11.3166,11.035,11.0883,5854500.0],["2011-10-24",11.0883,11.3014,10.6621,11.2405,8333319.0],["2011-10-25",11.2405,11.8493,11.035,11.6362,13646104.0],["2011-10-26",11.6362,11.9863,11.4536,11.7504,18906382.0],["2011-10-27",11.7504,11.9178,11.6134,11.7352,14206542.0],["2011-10-28",11.7352,12.1081,11.735170364379883,11.8874,14518053.0],["2011-10-31",11.8874,11.9254,11.6286,11.7808,12344653.0],["2011-11-01",11.7808,12.0624,11.6134,11.7961,14451902.0],["2011-11-02",11.7961,11.8874,11.4536,11.8493,11236546.0],["2011-11-03",11.8493,12.2907,11.849326133728027,11.9559,18818033.0],["2011-11-04",11.9559,12.4582,11.955872535705566,12.1842,15535529.0],["2011-11-07",12.1842,12.2375,11.9939,12.0244,8341708.0],["2011-11-08",12.0244,12.1994,11.8722,11.895,8768913.0],["2011-11-09",11.895,12.1385,11.7656,12.07,7014309.0],["2011-11-10",12.07,12.070028305053711,11.7352,11.7504,8462999.0],["2011-11-11",11.7504,11.933,11.7123,11.7808,6060599.0],["2011-11-14",11.7808,12.0776,11.78083324432373,12.0244,9345345.0],["2011-11-15",12.0244,12.1537,11.933,12.0624,7232318.0],["2011-11-16",12.0624,12.1537,11.5677,11.583,11101958.0],["2011-11-17",11.583,11.6743,11.4155,11.4764,6851697.0],["2011-11-18",11.4764,11.476417541503906,11.0731,11.0883,7070990.0],["2011-11-21",11.0883,11.2557,11.0046,11.2481,4355768.0],["2011-11-22",11.2481,11.248108863830566,10.997,11.1187,3877201.0],["2011-11-23",11.1187,11.2024,10.9817,10.9894,3645281.0],["2011-11-24",10.9894,11.0578,10.8067,10.9589,3584352.0],["2011-11-25",10.9589,11.3014,10.9437,11.0122,6677100.0],["2011-11-28",11.0122,11.2253,10.8828,11.1035,4693236.0],["2011-11-29",11.1035,11.2938,11.0502,11.2101,7068181.0],["2011-11-30",11.2101,11.210055351257324,10.5023,10.5708,8744196.0],["2011-12-01",10.5708,11.2101,10.570785522460938,10.9741,11435683.0],["2011-12-02",10.9741,10.974136352539062,10.6621,10.7382,4703527.0],["2011-12-05",10.7382,10.8371,10.5632,10.6164,4051403.0],["2011-12-06",10.6164,10.6545,10.3729,10.5327,4191352.0],["2011-12-07",10.5327,10.6088,10.3881,10.4642,3260472.0],["2011-12-08",10.4642,10.5175,9.9924,10.1142,9827455.0],["2011-12-09",10.1142,10.1218,9.825,9.8935,6693094.0],["2011-12-12",9.8935,10.0076,9.8021,9.8174,3148195.0],["2011-12-13",9.8174,9.817360877990723,9.3607,9.3683,7659690.0],["2011-12-14",9.3683,9.4673,9.14,9.1477,4687314.0],["2011-12-15",9.1477,9.147650718688965,8.6149,8.6225,7812478.0],["2011-12-16",8.6225,8.8508,8.5617,8.8356,5615601.0],["2011-12-19",8.8356,8.8432,8.5845,8.828,5510882.0],["2011-12-20",8.828,9.0259,8.7519,8.8585,4909881.0],["2011-12-21",8.8585,9.0411,8.554,8.5617,4994899.0],["2011-12-22",8.5617,8.79,8.2192,8.5921,7145143.0],["2011-12-23",8.5921,8.8508,8.4932,8.6682,5812433.0],["2011-12-26",8.6682,8.79,8.523598670959473,8.5236,4205499.0],["2011-12-27",8.5236,8.6225,8.2572,8.3029,3638327.0],["2011-12-28",8.3029,8.5236,8.2268,8.4932,4572710.0],["2011-12-29",8.4932,8.5921,8.3942,8.4551,4440228.0],["2011-12-30",8.4551,8.7519,8.455105781555176,8.6606,5770401.0],["2012-01-04",8.6606,8.7976,8.3486,8.3638,5248150.0],["2012-01-05",8.3638,8.4399,8.067,8.0822,4820180.0],["2012-01-06",8.0822,8.1811,7.9452,8.1735,4390921.0],["2012-01-09",8.1735,8.6454,8.0365,8.6149,9144073.0],["2012-01-10",8.6149,9.4749,8.554,9.4749,24417545.0],["2012-01-11",9.4749,9.5053,9.2314,9.2999,15579288.0],["2012-01-12",9.2999,9.5891,9.2085,9.3836,13801709.0],["2012-01-13",9.3836,9.5738,8.9802,9.2009,13655500.0],["2012-01-16",9.2009,9.200922012329102,8.7519,8.7747,8001330.0],["2012-01-17",8.7747,9.649932861328125,8.774742126464844,9.6499,20753065.0],["2012-01-18",9.6499,10.274,9.4749,9.5891,26315444.0],["2012-01-19",9.5891,10.1066,9.4445,9.8706,16355428.0],["2012-01-20",9.8706,10.0304,9.6652,9.9315,12322025.0],["2012-01-30",9.9315,10.0228,9.6956,9.726,10619814.0],["2012-01-31",9.726,9.8402,9.6271,9.7336,6665703.0],["2012-02-01",9.7336,9.7717,9.2999,9.3455,8474139.0],["2012-02-02",9.3455,9.6119,9.345519065856934,9.5967,8763871.0],["2012-02-03",9.5967,9.7184,9.4597,9.6271,8361636.0],["2012-02-06",9.6271,9.825,9.5282,9.6119,7550281.0],["2012-02-07",9.6119,9.611882209777832,9.3455,9.4825,6500557.0],["2012-02-08",9.4825,10.274,9.4445,10.0685,19962196.0],["2012-02-09",10.0685,10.1218,9.9011,9.9772,15186192.0],["2012-02-10",9.9772,10.2131,9.9467,10.0457,13536106.0],["2012-02-13",10.0457,10.1979,9.8554,10.0457,10614497.0],["2012-02-14",10.0457,10.0685,9.9011,9.962,8575089.0],["2012-02-15",9.962,10.3957,9.8935,10.2512,17820490.0],["2012-02-16",10.2512,10.6241,10.1598,10.3729,18271305.0],["2012-02-17",10.3729,10.5327,10.2435,10.3349,9176364.0],["2012-02-20",10.3349,10.6773,10.3196,10.3805,14931308.0],["2012-02-21",10.3805,10.5556,10.2283,10.5251,10398467.0],["2012-02-22",10.5251,10.6469,10.4719,10.6012,10716460.0],["2012-02-23",10.6012,10.7382,10.4642,10.5784,12750229.0],["2012-02-24",10.5784,10.6773,10.5023,10.6241,12346821.0],["2012-02-27",10.6241,10.9361,10.62405776977539,10.6545,18825738.0],["2012-02-28",10.6545,10.654500961303711,10.4566,10.5023,11214844.0],["2012-02-29",10.5023,10.7687,10.3881,10.4947,10532314.0],["2012-03-01",10.4947,10.5251,10.3501,10.4186,7203262.0],["2012-03-02",10.4186,10.7306,10.4185791015625,10.586,11685615.0],["2012-03-05",10.586,10.8752,10.5099,10.6773,13478087.0],["2012-03-06",10.6773,10.677331924438477,10.312,10.3653,11984568.0],["2012-03-07",10.3653,10.365307807922363,9.9772,10.0305,13552307.0],["2012-03-08",10.0305,10.3501,10.030451774597168,10.2283,12157839.0],["2012-03-09",10.2283,10.3881,10.2131,10.3805,8510692.0],["2012-03-12",10.3805,10.6773,10.3349,10.5251,13666329.0],["2012-03-13",10.5251,10.6088,10.3881,10.5708,10275132.0],["2012-03-14",10.5708,10.9209,10.0837,10.1903,28582734.0],["2012-03-15",10.1903,10.274,9.863,9.9163,14530754.0],["2012-03-16",9.9163,10.274,9.8935,10.2664,11018176.0],["2012-03-19",10.2664,11.0579,10.1979,11.035,31001360.0],["2012-03-20",11.035,11.2481,10.7154,11.0046,35573068.0],["2012-03-21",11.0046,12.1081,10.9209,11.7808,77854438.0],["2012-03-22",11.7808,11.78083324432373,11.2253,11.3623,38847856.0],["2012-03-23",11.3623,11.72,11.134,11.3775,30867639.0],["2012-03-26",11.3775,11.5297,11.0502,11.2253,17069840.0],["2012-03-27",11.2253,11.5145,11.134,11.2101,14870853.0],["2012-03-28",11.2101,11.210055351257324,10.2131,10.312,23151932.0],["2012-03-29",10.312,10.31203556060791,9.7793,9.9011,16826799.0],["2012-03-30",9.9011,10.0457,9.5282,9.6956,12572067.0],["2012-04-05",9.6956,10.1827,9.6499,10.1142,13291549.0],["2012-04-06",10.1142,10.3881,10.0609,10.2207,13489633.0],["2012-04-09",10.2207,10.2588,9.962,10.0457,7920620.0],["2012-04-10",10.0457,10.2435,9.5891,10.2131,13975371.0],["2012-04-11",10.2131,10.2664,9.9087,10.0913,9024915.0],["2012-04-12",10.0913,10.4338,10.0609,10.3577,15506916.0],["2012-04-16",10.3577,10.411,10.2055,10.2664,9358373.0],["2012-04-17",10.2664,10.3425,10.0761,10.0837,10237103.0],["2012-04-18",10.0837,10.7991,10.083723068237305,10.7002,19240857.0],["2012-04-19",10.7002,10.8448,10.5784,10.7915,13596175.0],["2012-04-20",10.7915,10.9209,10.6621,10.8371,11831162.0],["2012-04-23",10.8371,11.0731,10.5251,10.6317,14468395.0],["2012-04-24",10.6317,10.8143,10.3349,10.7154,15536066.0],["2012-04-25",10.7154,10.9209,10.6545,10.8448,17186030.0],["2012-04-26",10.8448,11.1416,10.844758987426758,11.0122,20510461.0],["2012-04-27",11.0122,11.1644,10.7915,10.8295,12362168.0],["2012-05-02",10.8295,11.5525,10.829537391662598,11.3318,25240549.0],["2012-05-03",11.3318,11.4688,11.2253,11.2862,15789379.0],["2012-05-04",11.2862,11.4764,11.1872,11.4003,14064227.0],["2012-05-07",11.4003,11.4536,11.1872,11.4308,14275328.0],["2012-05-08",11.4308,11.446,11.1872,11.3623,12140453.0],["2012-05-09",11.3623,11.362262725830078,10.8219,10.8371,15034512.0],["2012-05-10",10.8371,11.0122,10.8371,10.9209,9097431.0],["2012-05-11",10.9209,11.0731,10.8067,10.8295,8708854.0],["2012-05-14",10.8295,11.0046,10.6545,10.7306,9422120.0],["2012-05-15",10.7306,10.730605125427246,10.3729,10.5936,8314955.0],["2012-05-16",10.5936,10.593619346618652,10.312,10.3425,7188069.0],["2012-05-17",10.3425,10.6088,10.3349,10.5784,7489839.0],["2012-05-18",10.5784,10.578394889831543,10.3425,10.3653,6422935.0],["2012-05-21",10.3653,10.6849,10.312,10.5251,6861501.0],["2012-05-22",10.5251,10.7687,10.525125503540039,10.7534,7842805.0],["2012-05-23",10.7534,10.7991,10.5251,10.6469,7028765.0],["2012-05-24",10.6469,10.7078,10.4795,10.5175,4846038.0],["2012-05-25",10.5175,10.5936,10.2588,10.3881,6016596.0],["2012-05-28",10.3881,10.6198,10.1564,10.5658,6220041.0],["2012-05-29",10.5658,11.0369,10.5117,10.952,13113376.0],["2012-05-30",10.952,10.9906,10.8129,10.8438,6473086.0],["2012-05-31",10.8438,10.9906,10.7048,10.8824,7699025.0],["2012-06-01",10.8824,11.1528,10.8284,10.8902,7986372.0],["2012-06-04",10.8902,10.890168190002441,10.3959,10.4113,8544068.0],["2012-06-05",10.4113,10.5426,10.3109,10.3572,4587197.0],["2012-06-06",10.3572,10.6276,10.357243537902832,10.4345,6079022.0],["2012-06-07",10.4345,10.6507,10.2877,10.3264,5808478.0],["2012-06-08",10.3264,10.5194,10.3186,10.3495,5831880.0],["2012-06-11",10.3495,10.6198,10.349520683288574,10.5967,4946655.0],["2012-06-12",10.5967,10.6198,10.3804,10.4577,5544334.0],["2012-06-13",10.4577,10.6198,10.4268,10.589,5180719.0],["2012-06-14",10.589,10.6816,10.4731,10.4808,5764513.0],["2012-06-15",10.4808,10.6198,10.1642,10.4577,7525460.0],["2012-06-18",10.4577,10.6816,10.457650184631348,10.5503,5759554.0],["2012-06-19",10.5503,10.6353,10.4268,10.4885,3780811.0],["2012-06-20",10.4885,10.5967,10.4113,10.4499,3250689.0],["2012-06-21",10.4499,10.449925422668457,10.0406,10.141,6766250.0],["2012-06-25",10.141,10.195,9.7162,9.7316,6009096.0],["2012-06-26",9.7316,9.832,9.6544,9.7857,3294920.0],["2012-06-27",9.7857,9.8629,9.693,9.7007,3334434.0],["2012-06-28",9.7007,9.8011,9.6158,9.6235,4035329.0],["2012-06-29",9.6235,9.8707,9.5154,9.7857,3893249.0],["2012-07-02",9.7857,10.0251,9.785700798034668,9.917,4635851.0],["2012-07-03",9.917,10.0638,9.8089,9.8938,3874914.0],["2012-07-04",9.8938,10.0792,9.8861,9.9479,3248917.0],["2012-07-05",9.9479,9.947895050048828,9.693,9.8398,3896983.0],["2012-07-06",9.8398,10.0174,9.7162,9.9633,5574112.0],["2012-07-09",9.9633,9.9865,9.7316,9.778,5258494.0],["2012-07-10",9.778,9.9402,9.693,9.8629,3263873.0],["2012-07-11",9.8629,9.9711,9.778,9.9093,3710292.0],["2012-07-12",9.9093,10.1564,9.7239,10.0406,7121768.0],["2012-07-13",10.0406,10.1642,9.9247,9.9942,3635072.0],["2012-07-16",9.9942,10.0406,9.739362716674805,9.7394,4094581.0],["2012-07-17",9.7394,9.8861,9.7162,9.8011,2333147.0],["2012-07-18",9.8011,9.8166,9.5308,9.8011,3942826.0],["2012-07-19",9.8011,9.9247,9.6699,9.8011,4648098.0],["2012-07-20",9.8011,9.8089,9.6003,9.6158,3226730.0],["2012-07-23",9.6158,9.6157865524292,9.3068,9.33,3826314.0],["2012-07-24",9.33,9.4227,9.2142,9.3377,3329889.0],["2012-07-25",9.3377,9.8629,9.2682,9.6312,8638828.0],["2012-07-26",9.6312,9.693,9.4999,9.5077,5423695.0],["2012-07-27",9.5077,9.7085,9.507655143737793,9.6467,3996943.0],["2012-07-30",9.6467,9.7162,9.33,9.3377,3926376.0],["2012-07-31",9.3377,9.4613,9.1601,9.191,4466531.0],["2012-08-01",9.191,9.4536,9.190993309020996,9.3609,3456802.0],["2012-08-02",9.3609,9.3686,9.1987,9.2451,2723805.0],["2012-08-03",9.2451,9.430420875549316,9.2219,9.4304,3441807.0],["2012-08-06",9.4304,9.7703,9.3686,9.6853,6327450.0],["2012-08-07",9.6853,9.8089,9.6621,9.7316,5169189.0],["2012-08-08",9.7316,10.2955,9.7316,9.8784,9792523.0],["2012-08-09",9.8784,9.9402,9.6621,9.8552,6320472.0],["2012-08-10",9.8552,9.9479,9.7471,9.7934,3102835.0],["2012-08-13",9.7934,9.8475,9.6235,9.6312,4398202.0],["2012-08-14",9.6312,9.7316,9.5231,9.7007,3782551.0],["2012-08-15",9.7007,9.700743675231934,9.469,9.4999,2986963.0],["2012-08-16",9.4999,9.554,9.4227,9.4304,2188153.0],["2012-08-17",9.4304,9.5231,9.3841,9.4845,2355348.0],["2012-08-20",9.4845,9.5386,9.3455,9.5154,2206412.0],["2012-08-21",9.5154,9.639,9.469,9.5617,3067448.0],["2012-08-22",9.5617,9.6158,9.3918,9.4227,2618522.0],["2012-08-23",9.4227,9.6544,9.4073,9.5849,3986623.0],["2012-08-24",9.5849,9.5926,9.384081840515137,9.3841,3259987.0],["2012-08-27",9.3841,9.384081840515137,9.1138,9.1369,4448560.0],["2012-08-28",9.1369,9.2296,9.0442,9.1755,2846489.0],["2012-08-29",9.1755,9.175544738769531,8.8048,8.828,4375631.0],["2012-08-30",8.828,8.9438,8.6426,8.7353,3535986.0],["2012-08-31",8.7353,8.7508,8.5499,8.5886,3045559.0],["2012-09-03",8.5886,8.743,8.588558197021484,8.6581,4614532.0],["2012-09-04",8.6581,8.743,8.4573,8.4804,5188327.0],["2012-09-05",8.4804,8.5886,8.4573,8.5036,3198137.0],["2012-09-06",8.5036,8.604,8.503600120544434,8.5963,3960826.0],["2012-09-07",8.5963,9.2991,8.596282005310059,9.2296,13581844.0],["2012-09-10",9.2296,9.5386,9.191,9.3532,10770890.0],["2012-09-11",9.3532,9.353185653686523,9.1678,9.276,5553185.0],["2012-09-12",9.276,9.639,9.275952339172363,9.4073,8211548.0],["2012-09-13",9.4073,9.5231,9.2219,9.2296,5952531.0],["2012-09-14",9.2296,9.7625,9.229609489440918,9.4381,12448999.0],["2012-09-17",9.4381,9.5926,9.2219,9.2296,8098796.0],["2012-09-18",9.2296,9.229609489440918,8.9593,9.0751,5541581.0],["2012-09-19",9.0751,9.4459,9.0597,9.3764,6598684.0],["2012-09-20",9.3764,9.376357078552246,8.8898,8.9207,5913308.0],["2012-09-21",8.9207,9.2064,8.8666,8.9438,5740518.0],["2012-09-24",8.9438,9.0906,8.5499,8.9361,8920847.0],["2012-09-25",8.9361,8.936115264892578,8.6658,8.7121,5225953.0],["2012-09-26",8.7121,8.8203,8.5886,8.6195,3222833.0],["2012-09-27",8.6195,9.0134,8.6117,8.8512,6241309.0],["2012-09-28",8.8512,9.1215,8.7662,9.052,8271052.0],["2012-10-08",9.052,9.1524,8.7971,8.9207,6562635.0],["2012-10-09",8.9207,9.2451,8.920669555664062,9.1833,9533125.0],["2012-10-10",9.1833,9.639,9.0442,9.5308,12205626.0],["2012-10-11",9.5308,9.530827522277832,9.0288,9.106,12126399.0],["2012-10-12",9.106,9.2451,8.9438,9.0134,5809142.0],["2012-10-15",9.0134,9.0597,8.8821,8.9593,3245833.0],["2012-10-16",8.9593,9.0674,8.8821,8.9129,3654383.0],["2012-10-17",8.9129,9.0442,8.8821,8.9438,3203005.0],["2012-10-18",8.9438,9.1524,8.943838119506836,9.106,4900442.0],["2012-10-19",9.106,9.1601,8.9825,9.0056,3886163.0],["2012-10-22",9.0056,9.0365,8.8821,8.967,3094590.0],["2012-10-23",8.967,9.2064,8.9438,8.9902,4655995.0],["2012-10-24",8.9902,8.990180969238281,8.8821,8.9052,3461363.0],["2012-10-25",8.9052,8.9979,8.8203,8.8357,3807113.0],["2012-10-26",8.8357,8.9052,8.6503,8.6812,4034759.0],["2012-10-29",8.6812,8.7121,8.5345,8.5654,3524322.0],["2012-10-30",8.5654,8.8512,8.5577,8.604,2915366.0],["2012-10-31",8.604,8.7044,8.5963,8.6658,2019723.0],["2012-11-01",8.6658,8.8821,8.665793418884277,8.828,4939832.0],["2012-11-02",8.828,8.9207,8.7894,8.8357,3282764.0],["2012-11-05",8.8357,8.8512,8.7276,8.8048,3217232.0],["2012-11-06",8.8048,8.8512,8.6349,8.743,2545602.0],["2012-11-07",8.743,8.8821,8.7199,8.8048,3604570.0],["2012-11-08",8.8048,9.1755,8.6195,8.7585,9818179.0],["2012-11-09",8.7585,8.7894,8.5422,8.5963,6013013.0],["2012-11-12",8.5963,8.689,8.5345,8.6503,2582666.0],["2012-11-13",8.6503,8.6812,8.519,8.5345,3033242.0],["2012-11-14",8.5345,8.6967,8.5113,8.6426,3188359.0],["2012-11-15",8.6426,8.642621040344238,8.49587345123291,8.4959,2557234.0],["2012-11-16",8.4959,8.5731,8.3569,8.3955,2801525.0],["2012-11-19",8.3955,8.5808,8.3646,8.519,2905502.0],["2012-11-20",8.519,8.5808,8.4495,8.465,1800356.0],["2012-11-21",8.465,8.604,8.4264,8.5963,3167674.0],["2012-11-22",8.5963,8.596282005310059,8.465,8.4804,1961361.0],["2012-11-23",8.4804,8.5731,8.4573,8.5268,1828941.0],["2012-11-26",8.5268,8.5886,8.4573,8.465,1672514.0],["2012-11-27",8.465,8.464981079101562,8.1251,8.1251,3302748.0],["2012-11-28",8.1251,8.1638,7.9243,7.9552,3242053.0],["2012-11-29",7.9552,8.0247,7.8085,7.8394,2280248.0],["2012-11-30",7.8394,7.9938,7.8393754959106445,7.8703,2069607.0],["2012-12-03",7.8703,7.9398,7.6695,7.6849,2716890.0],["2012-12-04",7.6849,7.7776,7.5613,7.7467,3057362.0],["2012-12-05",7.7467,8.2487,7.6695,8.1715,7425113.0],["2012-12-06",8.1715,8.2333,8.0865,8.1715,3721825.0],["2012-12-07",8.1715,8.4341,8.1174,8.3877,6093203.0],["2012-12-10",8.3877,8.5731,8.3414,8.4573,5900358.0],["2012-12-11",8.4573,8.519,8.326,8.3646,3604101.0],["2012-12-12",8.3646,8.4573,8.326,8.4341,3294040.0],["2012-12-13",8.4341,8.4882,8.2719,8.2796,3104310.0],["2012-12-14",8.2796,8.7662,8.2796,8.6735,8739118.0],["2012-12-17",8.6735,8.8821,8.6272,8.7199,8620503.0],["2012-12-18",8.7199,8.8589,8.6117,8.7276,7145209.0],["2012-12-19",8.7276,8.7508,8.5886,8.6272,6923979.0],["2012-12-20",8.6272,8.8666,8.4959,8.8125,9126213.0],["2012-12-21",8.8125,8.9747,8.6194,8.6503,9221391.0],["2012-12-24",8.6503,8.689,8.519,8.5886,6906430.0],["2012-12-25",8.5886,8.8048,8.5268,8.7353,11441020.0],["2012-12-26",8.7353,8.882,8.735307693481445,8.7894,9437858.0],["2012-12-27",8.7894,8.8821,8.6195,8.6272,7256740.0],["2012-12-28",8.6272,8.828,8.6117,8.8048,10835027.0],["2012-12-31",8.8048,9.1447,8.743,9.0442,19895849.0],["2013-01-04",9.0442,9.2451,8.9129,9.0211,14192320.0],["2013-01-07",9.0211,9.1755,8.7894,8.9052,13170437.0],["2013-01-08",8.9052,8.9438,8.7585,8.9284,11141061.0],["2013-01-09",8.9284,8.9361,8.7816,8.9129,9928699.0],["2013-01-10",8.9129,8.9902,8.7662,8.8743,12642159.0],["2013-01-11",8.8743,8.9516,8.5886,8.6117,12253810.0],["2013-01-14",8.6117,8.9361,8.604,8.882,13642055.0],["2013-01-15",8.882,9.2451,8.882049560546875,9.1755,28020571.0],["2013-01-16",9.1755,10.094643592834473,9.175544738769531,10.0946,70088577.0],["2013-01-17",10.0946,10.7125,9.8475,9.8938,71010634.0],["2013-01-18",9.8938,10.0483,9.6621,9.8861,28469554.0],["2013-01-21",9.8861,9.9093,9.5694,9.7394,25255080.0],["2013-01-22",9.7394,9.8707,9.4304,9.5231,20218745.0],["2013-01-23",9.5231,9.6312,9.4227,9.5926,12864731.0],["2013-01-24",9.5926,9.778,9.33,9.4768,17327485.0],["2013-01-25",9.4768,9.7703,9.4304,9.5926,14904321.0],["2013-01-28",9.5926,9.7625,9.5077,9.7548,12867033.0],["2013-01-29",9.7548,10.0174,9.6621,9.9633,27090583.0],["2013-01-30",9.9633,9.963343620300293,9.7007,9.778,16686114.0],["2013-01-31",9.778,10.3032,9.7703,10.1024,33725109.0],["2013-02-01",10.1024,10.102368354797363,9.8475,9.9402,16662943.0],["2013-02-04",9.9402,10.1796,9.8475,9.9325,18460011.0],["2013-02-05",9.9325,10.0792,9.8089,9.9402,12192159.0],["2013-02-06",9.9402,10.1796,9.9324,9.9633,13025721.0],["2013-02-07",9.9633,10.0406,9.8861,9.9247,8515600.0],["2013-02-08",9.9247,10.0946,9.8707,10.002,8723181.0],["2013-02-18",10.002,10.141,9.8166,9.8784,11167350.0],["2013-02-19",9.8784,9.9093,9.5772,9.5849,9741328.0],["2013-02-20",9.5849,9.693,9.5772,9.6544,7007139.0],["2013-02-21",9.6544,9.654404640197754,9.1138,9.2373,14003921.0],["2013-02-22",9.2373,9.3686,9.1138,9.2605,7217804.0],["2013-02-25",9.2605,9.3455,9.1524,9.2142,5922697.0],["2013-02-26",9.2142,9.2528,9.0211,9.0442,7093010.0],["2013-02-27",9.0442,9.2296,9.044245719909668,9.1369,5627986.0],["2013-02-28",9.1369,9.5077,9.1138,9.4304,11795088.0],["2013-03-01",9.4304,9.430420875549316,9.1987,9.33,8228621.0],["2013-03-04",9.33,9.3300142288208,8.6503,8.6967,13733563.0],["2013-03-05",8.6967,8.8743,8.696686744689941,8.8434,7542388.0],["2013-03-06",8.8434,9.0983,8.84343433380127,9.0288,9006596.0],["2013-03-07",9.0288,9.1369,8.8898,8.9747,8710159.0],["2013-03-08",8.9747,9.0365,8.9361,9.0211,4335390.0],["2013-03-11",9.0211,9.7703,9.021075248718262,9.7085,34091983.0],["2013-03-12",9.7085,9.9402,9.3764,9.5077,31426525.0],["2013-03-13",9.5077,9.9479,9.3841,9.6312,41117211.0],["2013-03-14",9.6312,9.631232261657715,9.276,9.3764,16157472.0],["2013-03-15",9.3764,9.5694,9.2219,9.3377,13888130.0],["2013-03-18",9.3377,9.337738990783691,8.9207,8.9361,12566171.0],["2013-03-19",8.9361,9.2373,8.7894,9.1987,11328087.0],["2013-03-20",9.1987,9.6467,9.1215,9.469,19521292.0],["2013-03-21",9.469,9.6544,9.3686,9.4459,12633408.0],["2013-03-22",9.4459,9.6544,9.4073,9.554,16520278.0],["2013-03-25",9.554,9.5926,9.33,9.3455,10551970.0],["2013-03-26",9.3455,9.345462799072266,8.9438,9.0365,12781586.0],["2013-03-27",9.0365,9.1524,8.9593,9.0829,8038548.0],["2013-03-28",9.0829,9.082862854003906,8.6967,8.7121,10402263.0],["2013-03-29",8.7121,8.8357,8.689,8.7044,4364486.0],["2013-04-01",8.7044,8.7894,8.6195,8.689,4776339.0],["2013-04-02",8.689,8.7971,8.6426,8.7353,4585883.0],["2013-04-03",8.7353,8.8512,8.7121,8.7508,4857197.0],["2013-04-08",8.7508,8.750750541687012,8.38,8.604,6383856.0],["2013-04-09",8.604,8.7971,8.5963,8.604,6635194.0],["2013-04-10",8.604,8.7353,8.604,8.6581,4606321.0],["2013-04-11",8.6581,8.7199,8.5268,8.5654,4476373.0],["2013-04-12",8.5654,8.5731,8.3955,8.4109,4217418.0],["2013-04-15",8.4109,8.410918235778809,8.0247,8.0402,6647720.0],["2013-04-16",8.0402,8.0556,7.7621,7.9861,7309460.0],["2013-04-17",7.9861,8.0634,7.8394,7.9243,4620631.0],["2013-04-18",7.9243,8.0247,7.8162,7.9089,4638030.0],["2013-04-19",7.9089,8.156,7.908886909484863,8.1174,7397390.0],["2013-04-22",8.1174,8.117422103881836,7.9784,8.0556,6403341.0],["2013-04-23",8.0556,8.156,7.8008,7.8471,11593860.0],["2013-04-24",7.8471,8.1174,7.8239,8.017,7628216.0],["2013-04-25",8.017,8.326,8.01701831817627,8.1715,16334466.0],["2013-04-26",8.1715,8.2873,7.9552,7.9707,5964602.0],["2013-05-02",7.9707,7.9707,7.7235,7.7853,5984139.0],["2013-05-03",7.7853,8.017,7.7776,7.8548,5871831.0],["2013-05-06",7.8548,8.0865,7.854822635650635,8.0325,6682658.0],["2013-05-07",8.0325,8.2256,7.9938,8.156,8323202.0],["2013-05-08",8.156,8.2719,8.0711,8.102,6603485.0],["2013-05-09",8.102,8.2256,8.0479,8.1792,7595810.0],["2013-05-10",8.1792,8.2178,8.102,8.1792,6019328.0],["2013-05-13",8.1792,8.2256,8.0479,8.0943,5314697.0],["2013-05-14",8.0943,8.09425163269043,7.8008,7.878,6482468.0],["2013-05-15",7.878,7.9243,7.8394,7.8703,4370621.0],["2013-05-16",7.8703,7.9707,7.7621,7.963,6391158.0],["2013-05-17",7.963,8.1483,7.878,8.1174,10120755.0],["2013-05-20",8.1174,8.2256,8.0865,8.1869,8978784.0],["2013-05-21",8.1869,8.3182,8.1251,8.3105,10995527.0],["2013-05-22",8.3105,8.38,8.2024,8.2642,8912585.0],["2013-05-23",8.2642,8.2642,8.0711,8.1097,7875377.0],["2013-05-24",8.1097,8.3337,8.0943,8.3028,10538794.0],["2013-05-27",8.3028,8.5422,8.302787780761719,8.4264,15904819.0],["2013-05-28",8.4264,8.591,8.3715,8.5596,10290454.0],["2013-05-29",8.5596,8.6223,8.4891,8.5518,7659880.0],["2013-05-30",8.5518,8.5596,8.3872,8.442,6076170.0],["2013-05-31",8.442,8.6066,8.4028,8.4107,7512132.0],["2013-06-03",8.4107,8.4264,8.2774,8.3872,5850913.0],["2013-06-04",8.3872,8.395,8.1128,8.1599,6860247.0],["2013-06-05",8.1599,8.2147,8.1128,8.1834,3789947.0],["2013-06-06",8.1834,8.183369636535645,8.0031,8.0188,4870683.0],["2013-06-07",8.0188,8.0893,7.8463,7.8542,6281240.0],["2013-06-13",7.8542,7.854155540466309,7.5093,7.5406,6466599.0],["2013-06-14",7.5406,7.666,7.5249,7.5876,4582707.0],["2013-06-17",7.5876,7.666,7.4936,7.5014,4956024.0],["2013-06-18",7.5014,7.5641,7.3917,7.4857,4220449.0],["2013-06-19",7.4857,7.5014,7.3447,7.4466,4925923.0],["2013-06-20",7.4466,7.446553707122803,7.1487,7.1644,5469323.0],["2013-06-21",7.1644,7.164368152618408,6.9135,7.0076,5429109.0],["2013-06-24",7.0076,7.0076,6.3178,6.4276,8361225.0],["2013-06-25",6.4276,6.42755126953125,5.7848,6.3413,10556312.0],["2013-06-26",6.3413,6.3805,6.1375,6.2865,8039747.0],["2013-06-27",6.2865,6.3727,6.1532,6.1924,5938442.0],["2013-06-28",6.1924,6.3492,6.0748,6.2159,5852487.0],["2013-07-01",6.2159,6.3257,6.1219,6.3021,4723278.0],["2013-07-02",6.3021,6.4276,6.1532,6.3805,6942127.0],["2013-07-03",6.3805,6.380520820617676,6.1218,6.2473,6391039.0],["2013-07-04",6.2473,6.647,6.1454,6.5138,16295673.0],["2013-07-05",6.5138,6.647,6.4119,6.4746,10542739.0],["2013-07-08",6.4746,6.474583148956299,6.1062,6.1219,8559655.0],["2013-07-09",6.1219,6.2394,6.114,6.2002,3249786.0],["2013-07-10",6.2002,6.4903,6.1767,6.4667,9784446.0],["2013-07-11",6.4667,6.8665,6.4667439460754395,6.7254,13787975.0],["2013-07-12",6.7254,6.8979,6.4667,6.6314,16306484.0],["2013-07-15",6.6314,6.7411,6.4746,6.6157,8888314.0],["2013-07-16",6.6157,6.6627,6.5373,6.6,5452091.0],["2013-07-17",6.6,6.7176,6.5059,6.5059,7097212.0],["2013-07-18",6.5059,6.5451,6.2943,6.31,7353170.0],["2013-07-19",6.31,6.3648,6.1532,6.1532,7630939.0],["2013-07-22",6.1532,6.2394,6.1532,6.2316,4468196.0],["2013-07-23",6.2316,6.4667,6.231589317321777,6.4197,9304005.0],["2013-07-24",6.4197,6.4824,6.2865,6.3413,5568829.0],["2013-07-25",6.3413,6.4432,6.2943,6.31,5536591.0],["2013-07-26",6.31,6.3805,6.2002,6.2629,5389445.0],["2013-07-29",6.2629,6.262943744659424,6.0905,6.0983,5446010.0],["2013-07-30",6.0983,6.2629,6.0983357429504395,6.2081,5148998.0],["2013-07-31",6.2081,6.3492,6.1532,6.1767,4786954.0],["2013-08-01",6.1767,6.31,6.1454,6.2865,6520986.0],["2013-08-02",6.2865,6.3413,6.2473,6.2865,5747344.0],["2013-08-05",6.2865,6.31,6.2159,6.31,5550694.0],["2013-08-06",6.31,6.3648,6.2238,6.3335,7679686.0],["2013-08-07",6.3335,6.4119,6.2786,6.3335,8304296.0],["2013-08-08",6.3335,6.3962,6.31,6.3727,8384658.0],["2013-08-09",6.3727,6.5843,6.3648,6.5138,16664235.0],["2013-08-12",6.5138,6.89,6.4824,6.8038,21643348.0],["2013-08-13",6.8038,6.8038,6.647,6.7097,11229815.0],["2013-08-14",6.7097,6.7568,6.5608,6.5922,10291126.0],["2013-08-15",6.5922,6.6627,6.5138,6.5295,6357482.0],["2013-08-16",6.5295,7.18,6.4432,6.4746,14089014.0],["2013-08-19",6.4746,6.6157,6.4354,6.5608,6912319.0],["2013-08-20",6.5608,6.5765,6.4432,6.4667,5849261.0],["2013-08-21",6.4667,6.5216,6.4354,6.4903,4388294.0],["2013-08-22",6.4903,6.5216,6.4119,6.4276,5015920.0],["2013-08-23",6.4276,6.5059,6.2551,6.3257,6958322.0],["2013-08-26",6.3257,6.4746,6.325651168823242,6.4511,5736463.0],["2013-08-27",6.4511,6.553,6.4276,6.4981,5674340.0],["2013-08-28",6.4981,6.6941,6.4276,6.6549,16599328.0],["2013-08-29",6.6549,6.6627,6.4824,6.553,7314872.0],["2013-08-30",6.553,6.6235,6.4903,6.5138,7445211.0],["2013-09-02",6.5138,6.6627,6.4903,6.6549,9061953.0],["2013-09-03",6.6549,6.6941,6.6,6.6627,8178108.0],["2013-09-04",6.6627,6.6784,6.5922,6.647,7266271.0],["2013-09-05",6.647,6.8038,6.5608,6.6392,13572609.0],["2013-09-06",6.6392,6.6549,6.5451,6.6078,7079030.0],["2013-09-09",6.6078,6.8038,6.5843,6.7333,13504418.0],["2013-09-10",6.7333,6.8822,6.7176,6.8743,16964508.0],["2013-09-11",6.8743,7.18,6.8587,6.9919,24869613.0],["2013-09-12",6.9919,7.0076,6.8587,6.8979,12107577.0],["2013-09-13",6.8979,6.9449,6.8273,6.8587,8849932.0],["2013-09-16",6.8587,6.8979,6.7489,6.7724,7187446.0],["2013-09-17",6.7724,6.772444725036621,6.6235,6.6314,7179199.0],["2013-09-18",6.6314,6.6941,6.5843,6.6392,4228715.0],["2013-09-23",6.6392,6.7646,6.639190673828125,6.7489,5682360.0],["2013-09-24",6.7489,6.7646,6.5765,6.5843,7213669.0],["2013-09-25",6.5843,6.6784,6.5451,6.5922,5416304.0],["2013-09-26",6.5922,6.647,6.4511,6.4589,5648678.0],["2013-09-27",6.4589,6.6157,6.4432,6.5138,4197325.0],["2013-09-30",6.5138,6.6157,6.4354,6.4824,5029624.0],["2013-10-08",6.4824,6.5843,6.4197,6.5451,5406744.0],["2013-10-09",6.5451,6.5922,6.5059,6.5608,4408318.0],["2013-10-10",6.5608,6.560805797576904,6.4197,6.4667,7869407.0],["2013-10-11",6.4667,6.5608,6.4667,6.5138,7156820.0],["2013-10-14",6.5138,6.5451,6.4589,6.5138,6854817.0],["2013-10-15",6.5138,6.5686,6.4824,6.5608,5974003.0],["2013-10-16",6.5608,6.560805797576904,6.3335,6.357,8125167.0],["2013-10-17",6.357,6.4589,6.3492,6.3648,5575959.0],["2013-10-18",6.3648,6.3962,6.3178,6.3413,4510771.0],["2013-10-21",6.3413,6.380520820617676,6.2786,6.3805,7441968.0],["2013-10-22",6.3805,6.404,6.3178,6.3492,5073731.0],["2013-10-23",6.3492,6.404,6.2786,6.31,6189348.0],["2013-10-24",6.31,6.3099751472473145,6.2002,6.2159,5549067.0],["2013-10-25",6.2159,6.2316,5.9572,6.02,8463592.0],["2013-10-28",6.02,6.02,5.8867,5.9024,5658203.0],["2013-10-29",5.9024,6.0043,5.7926,5.8867,6511576.0],["2013-10-30",5.8867,5.9494,5.8553,5.9337,4289546.0],["2013-10-31",5.9337,5.9416,5.8867,5.918,4511608.0],["2013-11-01",5.918,5.9808,5.9102,5.9729,3797024.0],["2013-11-04",5.9729,6.0356,5.9259,5.9337,2703708.0],["2013-11-05",5.9337,5.9416,5.8475,5.9259,3916448.0],["2013-11-06",5.9259,5.9808,5.8789,5.9024,3568273.0],["2013-11-07",5.9024,5.9416,5.8632,5.871,2779859.0],["2013-11-08",5.871,5.8867,5.8005,5.8162,3922186.0],["2013-11-11",5.8162,5.8397,5.7221,5.7691,3610713.0],["2013-11-12",5.7691,5.8397,5.7691,5.824,3009304.0],["2013-11-13",5.824,5.8553,5.7378,5.7848,3258969.0],["2013-11-14",5.7848,5.8397,5.7691,5.8005,2429778.0],["2013-11-15",5.8005,5.9808,5.7926,5.9024,6153625.0],["2013-11-18",5.9024,6.0121,5.902373313903809,6.0043,6341793.0],["2013-11-19",6.0043,6.0199,5.9416,5.9572,5418086.0],["2013-11-20",5.9572,6.0591,5.9572,6.02,5987574.0],["2013-11-21",6.02,6.02,5.9416,5.9494,5740739.0],["2013-11-22",5.9494,5.9808,5.9181,5.9494,3624214.0],["2013-11-25",5.9494,5.9886,5.9102,5.9259,3602527.0],["2013-11-26",5.9259,5.9259,5.8553,5.8789,3861390.0],["2013-11-27",5.8789,5.9416,5.8475,5.9024,4047005.0],["2013-11-28",5.9024,6.2551,5.8867,6.1454,19938763.0],["2013-11-29",6.1454,6.14536714553833,6.02,6.0356,8965958.0],["2013-12-02",6.0356,6.1454,5.9181,6.0121,9043880.0],["2013-12-03",6.0121,6.1454,5.9416,6.1297,7826057.0],["2013-12-04",6.1297,6.1846,6.067,6.1454,9325605.0],["2013-12-05",6.1454,6.1767,6.0827,6.1062,5026304.0],["2013-12-06",6.1062,6.1375,6.0591,6.114,3970779.0],["2013-12-09",6.114,6.1689,6.0983,6.1062,3487053.0],["2013-12-10",6.1062,6.1532,6.0435,6.0748,3967209.0],["2013-12-11",6.0748,6.0827,5.9337,5.9808,6007342.0],["2013-12-12",5.9808,6.0043,5.9259,5.9416,3909808.0],["2013-12-13",5.9416,5.9729,5.8789,5.9337,2798803.0],["2013-12-16",5.9337,5.9572,5.824,5.8318,4516692.0],["2013-12-17",5.8318,5.871,5.8005,5.8318,2955443.0],["2013-12-18",5.8318,5.8945,5.8083,5.8397,2685533.0],["2013-12-19",5.8397,5.8945,5.7926,5.7926,3423309.0],["2013-12-20",5.7926,5.8475,5.6437,5.6594,6230477.0],["2013-12-23",5.6594,5.6907,5.6045,5.6751,3217256.0],["2013-12-24",5.6751,5.7064,5.6123,5.6437,2780936.0],["2013-12-25",5.6437,5.6986,5.6202,5.6672,2437362.0],["2013-12-26",5.6672,5.6829,5.5104,5.628,5894228.0],["2013-12-27",5.628,5.6829,5.5888,5.6123,4353283.0],["2013-12-30",5.6123,5.6672,5.5888,5.6123,2485562.0],["2013-12-31",5.6123,5.7221,5.6123,5.6829,4243665.0],["2014-01-02",5.6829,5.6907,5.5653,5.5888,5880976.0],["2014-01-03",5.5888,5.588834285736084,5.5104,5.5261,4243591.0],["2014-01-06",5.5261,5.526126384735107,5.2361,5.2518,7490636.0],["2014-01-07",5.2518,5.3066,5.2361,5.2831,3256471.0],["2014-01-08",5.2831,5.3066,5.1577,5.1656,5000923.0],["2014-01-09",5.1656,5.1734,4.9774,4.9774,6447734.0],["2014-01-10",4.9774,5.0245,4.9382,4.9931,3807912.0],["2014-01-13",4.9931,5.2047,4.993110179901123,5.1028,5147072.0],["2014-01-14",5.1028,5.1185,5.048,5.095,2615269.0],["2014-01-15",5.095,5.1342,4.9853,5.0323,2864430.0],["2014-01-16",5.0323,5.1969,4.9853,5.1264,4880107.0],["2014-01-17",5.1264,5.126364707946777,5.0088,5.0323,3076842.0],["2014-01-20",5.0323,5.0558,5.0009,5.0166,1866429.0],["2014-01-21",5.0166,5.0793,5.0166,5.0401,1988152.0],["2014-01-22",5.0401,5.1656,5.0401,5.1656,3767866.0],["2014-01-23",5.1656,5.1656,5.0872,5.1028,2995824.0],["2014-01-24",5.1028,5.2047,5.0715,5.1577,5627521.0],["2014-01-27",5.1577,5.157718181610107,5.0245,5.048,5007997.0],["2014-01-28",5.048,5.1734,5.04797887802124,5.1734,5715373.0],["2014-01-29",5.1734,5.2047,5.1342,5.1499,3605153.0],["2014-01-30",5.1499,5.1656,5.0558,5.0637,2947493.0],["2014-02-07",5.0637,5.0793,4.9853,5.0558,3054958.0],["2014-02-10",5.0558,5.2204,5.055817604064941,5.2047,7227021.0],["2014-02-11",5.2047,5.3066,5.1577,5.2596,8842699.0],["2014-02-12",5.2596,5.3066,5.2047,5.2675,6241686.0],["2014-02-13",5.2675,5.3772,5.2126,5.2283,7621937.0],["2014-02-14",5.2283,5.3066,5.2204,5.2988,5650120.0],["2014-02-17",5.2988,5.385,5.2753,5.3615,8201696.0],["2014-02-18",5.3615,5.4556,5.3458,5.385,11482138.0],["2014-02-19",5.385,5.4085,5.3302,5.3615,7470019.0],["2014-02-20",5.3615,5.4321,5.3145,5.3223,7788945.0],["2014-02-21",5.3223,5.3694,5.2439,5.2675,5954956.0],["2014-02-24",5.2675,5.2831,5.0715,5.0872,6641598.0],["2014-02-25",5.0872,5.1342,4.9382,4.9461,6248491.0],["2014-02-26",4.9461,5.0401,4.9304,5.0166,6260502.0],["2014-02-27",5.0166,5.016625881195068,4.9304,4.9382,7702595.0],["2014-02-28",4.9382,4.9696,4.8755,4.9618,5453080.0],["2014-03-03",4.9618,5.1342,4.9304,5.0558,8712087.0],["2014-03-04",5.0558,5.1499,4.9853,5.142,9978832.0],["2014-03-05",5.142,5.1812,5.0245,5.0323,6456399.0],["2014-03-06",5.0323,5.032301902770996,4.9382,5.0088,3649039.0],["2014-03-07",5.0088,5.1028,5.0009,5.0245,5562838.0],["2014-03-10",5.0245,5.024463653564453,4.758,4.7658,6699836.0],["2014-03-11",4.7658,4.805,4.7423,4.7893,4105196.0],["2014-03-12",4.7893,4.8128,4.7344,4.805,4749539.0],["2014-03-13",4.805,4.8834,4.7736,4.8207,4477316.0],["2014-03-14",4.8207,4.9696,4.7658,4.8442,5799164.0],["2014-03-17",4.8442,4.8912,4.7971,4.852,3991092.0],["2014-03-18",4.852,4.8755,4.8128,4.8442,4220780.0],["2014-03-19",4.8442,4.844179153442383,4.7658,4.8207,4107932.0],["2014-03-20",4.8207,4.8442,4.7266,4.7423,4488036.0],["2014-03-21",4.7423,4.9226,4.7188,4.8912,7560383.0],["2014-03-24",4.8912,4.9618,4.8599,4.9304,6260071.0],["2014-03-25",4.9304,5.0009,4.8912,4.9461,7481326.0],["2014-03-26",4.9461,4.9696,4.852,4.8912,7141458.0],["2014-03-27",4.8912,4.9304,4.844179153442383,4.8442,5136991.0],["2014-03-28",4.8442,4.9069,4.8128,4.8363,5021332.0],["2014-03-31",4.8363,4.8677,4.7971,4.805,3543658.0],["2014-04-01",4.805,4.8599,4.80498743057251,4.8442,2527129.0],["2014-04-02",4.8442,4.899,4.8363,4.8912,4937566.0],["2014-04-03",4.8912,4.9304,4.8363,4.852,4497283.0],["2014-04-04",4.852,4.9853,4.8207,4.9539,10900857.0],["2014-04-08",4.9539,5.0245,4.9226,4.9931,8134538.0],["2014-04-09",4.9931,5.0323,4.9618,4.9853,4801522.0],["2014-04-10",4.9853,5.0401,4.9382,5.0166,10501074.0],["2014-04-11",5.0166,5.016625881195068,4.9461,4.9853,6351816.0],["2014-04-14",4.9853,5.0009,4.9304,4.9853,5289377.0],["2014-04-15",4.9853,5.0009,4.899,4.9147,4737896.0],["2014-04-16",4.9147,4.9461,4.9069,4.9147,4153374.0],["2014-04-17",4.9147,4.9382,4.8834,4.8912,3769052.0],["2014-04-18",4.8912,4.9069,4.8442,4.8834,3639981.0],["2014-04-21",4.8834,4.899,4.8207,4.8285,3632168.0],["2014-04-22",4.8285,4.8442,4.758,4.7893,4533794.0],["2014-04-23",4.7893,4.8285,4.7658,4.7971,2578114.0],["2014-04-24",4.7971,4.797148704528809,4.7501,4.758,3287355.0],["2014-04-25",4.758,4.805,4.7266,4.7344,3714375.0],["2014-04-28",4.7344,4.758,4.515,4.5385,7740124.0],["2014-04-29",4.5385,4.5855,4.5071,4.562,3267349.0],["2014-04-30",4.562,4.5777,4.5306,4.5698,2521371.0],["2014-05-05",4.5698,4.569831848144531,4.4836,4.5542,4614624.0],["2014-05-06",4.5542,4.5777,4.4914,4.5306,4830699.0],["2014-05-07",4.5306,4.5698,4.4993,4.5385,3665947.0],["2014-05-08",4.5385,4.6482,4.515,4.5855,5604062.0],["2014-05-09",4.5855,5.048,4.5855,5.048,44695512.0],["2014-05-12",5.048,5.5496416091918945,5.04797887802124,5.5496,47040321.0],["2014-05-13",5.5496,6.1062,5.5496416091918945,5.9337,110106040.0],["2014-05-14",5.9337,5.9964,5.5967,5.6751,73864371.0],["2014-05-15",5.6751,5.675058364868164,5.2753,5.3302,59816560.0],["2014-05-16",5.3302,5.3772,5.2047,5.3145,34398972.0],["2014-05-19",5.3145,5.3776,5.1331,5.2356,33032823.0],["2014-05-20",5.2356,5.3539,5.0543,5.1174,33654501.0],["2014-05-21",5.1174,5.2672,5.007,5.2514,28823942.0],["2014-05-22",5.2514,5.2829,5.141,5.1568,20547824.0],["2014-05-23",5.1568,5.1568,5.0464,5.1331,14659953.0],["2014-05-26",5.1331,5.2356,5.1095,5.2041,20167093.0],["2014-05-27",5.2041,5.204097747802734,5.0464,5.1095,13754554.0],["2014-05-28",5.1095,5.1726,5.0779,5.1647,14596491.0],["2014-05-29",5.1647,5.2278,5.0622,5.0701,21662929.0],["2014-05-30",5.0701,5.3618,5.0543,5.2751,43817307.0],["2014-06-03",5.2751,5.6378,5.212,5.346,50878758.0],["2014-06-04",5.346,5.346027851104736,5.0543,5.1095,26213371.0],["2014-06-05",5.1095,5.1647,5.0543,5.141,11136415.0],["2014-06-06",5.141,5.1568,5.0464,5.0937,9977522.0],["2014-06-09",5.0937,5.1726,5.0543,5.0779,8017315.0],["2014-06-10",5.0779,5.1174,4.9518,5.0622,16009479.0],["2014-06-11",5.0622,5.141,4.9991,5.1174,13289804.0],["2014-06-12",5.1174,5.3066,5.0385,5.1647,17205338.0],["2014-06-13",5.1647,5.5195,5.1174,5.3539,37240523.0],["2014-06-16",5.3539,5.6299,5.353912353515625,5.4406,34392296.0],["2014-06-17",5.4406,5.5353,5.3303,5.3381,16455630.0],["2014-06-18",5.3381,5.87432336807251,5.3066,5.8743,52732057.0],["2014-06-19",5.8743,5.9768,5.5905,5.6457,61687279.0],["2014-06-20",5.6457,5.6693,5.4249,5.5747,23541029.0],["2014-06-23",5.5747,5.8822,5.4958,5.7876,29754691.0],["2014-06-24",5.7876,5.8743,5.6378,5.7166,25036925.0],["2014-06-25",5.7166,5.7403,5.5274,5.5983,17303203.0],["2014-06-26",5.5983,5.7166,5.5668,5.5983,19129044.0],["2014-06-27",5.5983,5.6614,5.5353,5.5747,15061275.0],["2014-06-30",5.5747,5.6299,5.5037,5.5668,16111762.0],["2014-07-01",5.5668,5.7718,5.5274,5.6141,20663494.0],["2014-07-02",5.6141,5.7166,5.5432,5.6851,18092503.0],["2014-07-03",5.6851,5.8349,5.6772,5.7166,20990502.0],["2014-07-04",5.7166,5.716622352600098,5.5983,5.6062,12055215.0],["2014-07-07",5.6062,5.6378,5.551,5.5983,7716724.0],["2014-07-08",5.5983,5.7087,5.5432,5.6851,12231772.0],["2014-07-09",5.6851,5.8034,5.622,5.6693,22125140.0],["2014-07-10",5.6693,5.756,5.5983,5.6378,12415052.0],["2014-07-11",5.6378,5.827,5.622,5.7482,16177549.0],["2014-07-14",5.7482,5.9059,5.693,5.8743,25632277.0],["2014-07-15",5.8743,5.8901,5.7245,5.7482,15335724.0],["2014-07-16",5.7482,5.8507,5.5983,5.6614,20772537.0],["2014-07-17",5.6614,6.2291,5.6062,6.1345,81765202.0],["2014-07-18",6.1345,6.1661,5.9059,6.0241,47325145.0],["2014-07-21",6.0241,6.1661,5.9137,5.9689,31708956.0],["2014-07-22",5.9689,6.1897,5.9295,6.1424,33371192.0],["2014-07-23",6.1424,6.2922,6.0163,6.0636,29690902.0],["2014-07-24",6.0636,6.1424,5.9137,6.0951,22174822.0],["2014-07-25",6.0951,6.702247619628906,6.095102310180664,6.7022,92477094.0],["2014-07-28",6.7022,7.0492,6.5051,6.8757,100533929.0],["2014-07-29",6.8757,7.0176,6.7022,6.9073,69503154.0],["2014-07-30",6.9073,6.907257080078125,6.7022,6.7732,34584011.0],["2014-07-31",6.7732,7.0334,6.773212909698486,6.9073,38948858.0],["2014-08-01",6.9073,6.923,6.6471,6.6707,33126392.0],["2014-08-04",6.6707,6.8521,6.6313,6.8521,24544257.0],["2014-08-05",6.8521,6.923,6.7417,6.9151,24112272.0],["2014-08-06",6.9151,7.2857,6.7811,7.0965,44449190.0],["2014-08-07",7.0965,7.1596,6.8994,6.9388,29556488.0],["2014-08-08",6.9388,7.0098,6.8205,6.8521,18544920.0],["2014-08-11",6.8521,7.0334,6.7811,6.9703,20951104.0],["2014-08-12",6.9703,7.0334,6.8994,6.9467,13341095.0],["2014-08-13",6.9467,7.0807,6.8048,7.065,25798636.0],["2014-08-14",7.065,7.064957141876221,6.8442,6.8521,18734388.0],["2014-08-15",6.8521,6.923,6.789,6.8363,13043471.0],["2014-08-18",6.8363,6.9467,6.789,6.8757,16986260.0],["2014-08-19",6.8757,6.875718116760254,6.7417,6.8521,14985112.0],["2014-08-20",6.8521,6.8757,6.7496,6.7732,12135013.0],["2014-08-21",6.7732,6.8442,6.5603,6.6865,17556171.0],["2014-08-22",6.6865,6.7574,6.6234,6.6944,9907120.0],["2014-08-25",6.6944,6.7259,6.4894,6.4972,14094958.0],["2014-08-26",6.4972,6.5445,6.3553,6.3868,11628689.0],["2014-08-27",6.3868,6.4578,6.3317,6.4184,7789442.0],["2014-08-28",6.4184,6.4657,6.3553,6.3711,7965832.0],["2014-08-29",6.3711,6.7653,6.371078014373779,6.6628,22476985.0],["2014-09-01",6.6628,6.6707072257995605,6.5524,6.6707,10007766.0],["2014-09-02",6.6707,6.7417,6.584,6.7417,13348621.0],["2014-09-03",6.7417,6.8757,6.7022,6.7653,17758600.0],["2014-09-04",6.7653,6.8126,6.7101,6.7811,12225767.0],["2014-09-05",6.7811,6.9467,6.781097412109375,6.8442,18113311.0],["2014-09-09",6.8442,6.8915,6.6865,6.7338,16006026.0],["2014-09-10",6.7338,6.7496,6.6155,6.7022,12320946.0],["2014-09-11",6.7022,6.7496,6.584,6.5997,15274137.0],["2014-09-12",6.5997,6.6707,6.4736,6.6471,12773870.0],["2014-09-15",6.6471,6.6865,6.584,6.6865,13712348.0],["2014-09-16",6.6865,6.7496,6.4499,6.4578,17210669.0],["2014-09-17",6.4578,6.5919,6.4578118324279785,6.5445,10425373.0],["2014-09-18",6.5445,6.6155,6.4736,6.6076,9783529.0],["2014-09-19",6.6076,6.6865,6.5445,6.6234,10296405.0],["2014-09-22",6.6234,6.6313,6.4657,6.4894,8201413.0],["2014-09-23",6.4894,6.5445,6.4657,6.5209,5803897.0],["2014-09-24",6.5209,6.6786,6.4815,6.6628,15523762.0],["2014-09-25",6.6628,6.7732,6.5682,6.6155,13723331.0],["2014-09-26",6.6155,6.923,6.615512371063232,6.7496,24320955.0],["2014-09-29",6.7496,6.7969,6.6707,6.7338,14696999.0],["2014-09-30",6.7338,6.8678,6.718,6.7811,16330492.0],["2014-10-08",6.7811,6.8284,6.7022,6.7811,11358654.0],["2014-10-09",6.7811,6.8284,6.7022,6.789,16412105.0],["2014-10-10",6.789,6.8205,6.6865,6.7101,12502550.0],["2014-10-13",6.7101,6.7259,6.6313,6.6707,12558463.0],["2014-10-14",6.6707,6.6944,6.4342,6.4657,22539545.0],["2014-10-15",6.4657,6.5288,6.379,6.4657,14680367.0],["2014-10-16",6.4657,6.4657,6.3868,6.3868,11198110.0],["2014-10-17",6.3868,6.4184,6.1661,6.308,15306877.0],["2014-10-20",6.308,6.5051,6.2528,6.4263,13939174.0],["2014-10-21",6.4263,6.426271915435791,6.2686,6.2843,8797506.0],["2014-10-22",6.2843,6.3159,6.174,6.1818,6733355.0],["2014-10-23",6.1818,6.2607,6.0636,6.103,8770824.0],["2014-10-24",6.103,6.1424,6.0636,6.0872,6628405.0],["2014-10-27",6.0872,6.1266,6.0399,6.0714,5447158.0],["2014-10-28",6.0714,6.2607,6.071447849273682,6.2449,8276758.0],["2014-10-29",6.2449,6.3474,6.244917392730713,6.2922,10502837.0],["2014-10-30",6.2922,6.379,6.2765,6.308,11587884.0],["2014-10-31",6.308,6.4578,6.2607,6.442,17069320.0],["2014-11-03",6.442,6.4972,6.3868,6.442,12232423.0],["2014-11-04",6.442,6.6076,6.4026,6.5603,21515237.0],["2014-11-05",6.5603,6.5919,6.4026,6.4184,16265435.0],["2014-11-06",6.4184,6.5051,6.3632,6.442,11045597.0],["2014-11-07",6.442,6.5209,6.2922,6.3001,13717611.0],["2014-11-10",6.3001,6.4342,6.2686,6.4184,11490629.0],["2014-11-11",6.4184,6.513,6.2686,6.379,21917316.0],["2014-11-12",6.379,6.4105024337768555,6.2843,6.4105,11830426.0],["2014-11-13",6.4105,6.7022,6.2922,6.6471,42258410.0],["2014-11-14",6.6471,6.64705228805542,6.4815,6.5209,18319949.0],["2014-11-17",6.5209,6.6707,6.5051,6.5997,17211839.0],["2014-11-18",6.5997,6.8599,6.5603,6.7732,33327565.0],["2014-11-19",6.7732,6.8048,6.6628,6.718,16962861.0],["2014-11-20",6.718,6.8048,6.5761,6.6865,18497722.0],["2014-11-21",6.6865,6.8048,6.6076,6.7022,18884406.0],["2014-11-24",6.7022,7.0019,6.702247619628906,6.9703,47751640.0],["2014-11-25",6.9703,7.6642,6.8836,7.4986,65273608.0],["2014-11-26",7.4986,8.0033,7.3252,7.6169,76170593.0],["2014-11-27",7.6169,7.616907596588135,7.3961,7.5381,34864527.0],["2014-11-28",7.5381,7.5381,7.1359,7.3567,40128658.0],["2014-12-01",7.3567,7.7036,7.2936,7.5696,47739933.0],["2014-12-02",7.5696,7.7588,7.5381,7.6169,34282070.0],["2014-12-03",7.6169,8.2792,7.4986,8.1215,71486928.0],["2014-12-04",8.1215,8.3502,8.0033,8.2241,49796495.0],["2014-12-05",8.2241,8.3187,7.5538,7.7588,48675708.0],["2014-12-08",7.7588,7.9954,7.6169,7.8456,34125237.0],["2014-12-09",7.8456,8.2319,7.3252,7.4907,47558943.0],["2014-12-10",7.4907,7.7115,7.3725,7.6406,29940757.0],["2014-12-11",7.6406,7.814,7.4986,7.6721,20566452.0],["2014-12-12",7.6721,8.019,7.6721014976501465,7.8061,26537999.0],["2014-12-15",7.8061,7.806145668029785,7.5381,7.6958,20388580.0],["2014-12-16",7.6958,7.8613,7.609,7.8456,24697640.0],["2014-12-17",7.8456,7.9481,7.4907,7.6327,22777670.0],["2014-12-18",7.6327,7.8771,7.5223,7.6484,22387467.0],["2014-12-19",7.6484,7.8692,7.5302,7.8456,29293450.0],["2014-12-22",7.8456,8.2004,7.8061,8.1846,59980084.0],["2014-12-23",8.1846,8.184626579284668,7.4907,7.5696,33193617.0],["2014-12-24",7.5696,7.6327,7.0965,7.27,34137621.0],["2014-12-25",7.27,7.3961,7.2384,7.3725,22845874.0],["2014-12-26",7.3725,7.5223,7.3488,7.4907,18814364.0],["2014-12-29",7.4907,7.6642,7.2384,7.3567,24171716.0],["2014-12-30",7.3567,7.5538,7.2148,7.3252,18676143.0],["2014-12-31",7.3252,7.4356,7.2463,7.3882,13779603.0],["2015-01-05",7.3882,8.129430770874023,7.388240814208984,8.1294,61787375.0],["2015-01-06",8.1294,8.2714,7.814,7.9244,47666221.0],["2015-01-07",7.9244,8.3266,7.8061,8.0348,38595200.0],["2015-01-08",8.0348,8.0664,7.7431,7.8535,23460674.0],["2015-01-09",7.8535,8.0112,7.7273,7.7352,27055118.0],["2015-01-12",7.7352,7.735182285308838,7.3961,7.5065,19721669.0],["2015-01-13",7.5065,7.6248,7.3725,7.4356,12143048.0],["2015-01-14",7.4356,7.475,7.2227,7.3173,14536028.0],["2015-01-15",7.3173,7.475,7.2305,7.4671,12091772.0],["2015-01-16",7.4671,7.6406,7.467092514038086,7.5696,15405185.0],["2015-01-19",7.5696,7.569596767425537,6.8126,6.9073,25730736.0],["2015-01-20",6.9073,7.1438,6.907257080078125,7.0492,16089580.0],["2015-01-21",7.0492,7.4356,7.0491862297058105,7.333,20643730.0],["2015-01-22",7.333,7.885,7.2857,7.7115,37799099.0],["2015-01-23",7.7115,7.9717,7.4829,7.5854,33164119.0],["2015-01-26",7.5854,7.8298,7.4907,7.8061,21039208.0],["2015-01-27",7.8061,8.1925,7.7194,7.9008,39373760.0],["2015-01-28",7.9008,7.900767803192139,7.6169,7.6563,21506967.0],["2015-01-29",7.6563,7.7194,7.5302,7.6169,15307753.0],["2015-01-30",7.6169,7.7983,7.5459,7.6327,14131452.0],["2015-02-02",7.6327,7.632676124572754,7.3725,7.4513,10566328.0],["2015-02-03",7.4513,7.6169,7.451322078704834,7.6011,10680402.0],["2015-02-04",7.6011,7.7825,7.6011,7.6248,17682091.0],["2015-02-05",7.6248,7.885,7.4513,7.475,22931449.0],["2015-02-06",7.475,7.474977016448975,7.1596,7.2384,15771989.0],["2015-02-09",7.2384,7.3252,7.1911,7.2384,6683315.0],["2015-02-10",7.2384,7.3725,7.23842716217041,7.3252,6712066.0],["2015-02-11",7.3252,7.3961,7.2936,7.333,6540636.0],["2015-02-12",7.333,7.3646,7.2384,7.3252,6862467.0],["2015-02-13",7.3252,7.5302,7.2542,7.3961,17617051.0],["2015-02-16",7.3961,7.4513,7.3725,7.4277,10433874.0],["2015-02-17",7.4277,7.6169,7.4119,7.5933,15283800.0],["2015-02-26",7.5933,8.1846,7.4907,7.956,33548289.0],["2015-02-27",7.956,8.1058,7.7194,7.9087,40955001.0],["2015-03-02",7.9087,8.3502,7.908651351928711,8.2241,56850958.0],["2015-03-03",8.2241,8.7602,8.0427,8.3108,72954065.0],["2015-03-04",8.3108,8.4843,8.2241,8.4054,34496160.0],["2015-03-05",8.4054,8.6104,8.2635,8.5158,38438264.0],["2015-03-06",8.5158,8.7523,8.3029,8.4921,45568630.0],["2015-03-09",8.4921,8.492142677307129,8.161,8.3581,32779551.0],["2015-03-10",8.3581,8.4527,8.2398,8.2792,25571597.0],["2015-03-11",8.2792,8.3502,8.0348,8.1294,24796719.0],["2015-03-12",8.1294,8.2398,8.0742,8.1767,19989384.0],["2015-03-13",8.1767,8.4212,8.1215,8.2635,26504246.0],["2015-03-16",8.2635,8.4685,8.2004,8.4054,28792448.0],["2015-03-17",8.4054,8.6498,8.366,8.5079,35187298.0],["2015-03-18",8.5079,8.7918,8.4764,8.776,43828076.0],["2015-03-19",8.776,9.0756,8.642,8.7445,49002805.0],["2015-03-20",8.7445,8.744461059570312,8.5789,8.6498,32755630.0],["2015-03-23",8.6498,8.9889,8.649842262268066,8.91,48487764.0],["2015-03-24",8.91,8.981,8.5631,8.7681,49016691.0],["2015-03-25",8.7681,8.76811695098877,8.4843,8.5316,41455891.0],["2015-03-26",8.5316,8.8233,8.4291,8.705,52117107.0],["2015-03-27",8.705,8.8864,8.6814,8.776,44827945.0],["2015-03-30",8.776,8.9889,8.705,8.8943,45602321.0],["2015-03-31",8.8943,9.2728,8.8706,9.052,74811887.0],["2015-04-01",9.052,9.1229,8.9179,9.0835,44720122.0],["2015-04-02",9.0835,9.3043,8.9258,9.2254,59351736.0],["2015-04-03",9.2254,9.6039,9.0677,9.4226,65262648.0],["2015-04-07",9.4226,9.6591,9.3674,9.5645,52825338.0],["2015-04-08",9.5645,9.6118,9.052,9.2491,56653744.0],["2015-04-09",9.2491,9.3279,8.8391,8.9731,46302612.0],["2015-04-10",8.9731,9.2097,8.91,9.186,37646140.0],["2015-04-13",9.186,9.3753,9.052,9.3437,43727685.0],["2015-04-14",9.3437,9.343721389770508,9.052,9.1466,45272901.0],["2015-04-15",9.1466,9.146597862243652,8.7681,8.776,43535854.0],["2015-04-16",8.776,9.0283,8.5316,8.9574,33669468.0],["2015-04-17",8.9574,9.3201,8.957354545593262,9.2176,66686499.0],["2015-04-20",9.2176,9.6039,9.0599,9.0756,88745776.0],["2015-04-21",9.0756,9.4462,9.075631141662598,9.4226,57375201.0],["2015-04-22",9.4226,9.9982,9.4068,9.8326,92605576.0],["2015-04-23",9.8326,10.818217277526855,9.6434,10.8182,141993177.0],["2015-04-24",10.8182,11.8985,10.8182,11.5909,185982451.0],["2015-04-27",11.5909,11.6935,11.2046,11.3859,100210057.0],["2015-04-28",11.3859,11.38593578338623,10.4082,10.6684,101495254.0],["2015-04-29",10.6684,11.7329,10.6683988571167,11.7329,78849276.0],["2015-04-30",11.7329,12.9077,11.732874870300293,12.2927,221335750.0],["2015-05-04",12.2927,12.292710304260254,11.3386,11.7092,121775815.0],["2015-05-05",11.7092,11.9615,10.9207,11.0232,89890294.0],["2015-05-06",11.0232,11.6067,10.5659,11.0232,77677746.0],["2015-05-07",11.0232,11.2598,10.6447,11.0705,53907186.0],["2015-05-08",11.0705,11.4175,10.8655,11.1888,55605900.0],["2015-05-11",11.1888,11.6698,11.1888,11.4411,74504609.0],["2015-05-12",11.4411,11.6304,11.0942,11.6067,79987407.0],["2015-05-13",11.6067,11.8196,11.3702,11.5515,74601962.0],["2015-05-14",11.5515,11.8038,10.9996,11.7092,89786946.0],["2015-05-15",11.7092,11.9537,11.2046,11.2204,69884864.0],["2015-05-18",11.2204,11.22035026550293,10.5166,10.6668,44503126.0],["2015-05-19",10.6668,11.1492,10.6668,11.078,37234016.0],["2015-05-20",11.078,11.2599,10.912,10.9594,46119222.0],["2015-05-21",10.9594,11.0701,10.6748,11.0385,41497383.0],["2015-05-22",11.0385,11.4892,11.038483619689941,11.4734,64153695.0],["2015-05-25",11.4734,11.9241,11.3469,11.7897,71256738.0],["2015-05-26",11.7897,12.2641,11.505,12.0506,81077432.0],["2015-05-27",12.0506,12.6437,11.7501,12.4934,90692159.0],["2015-05-28",12.4934,12.612,11.244071960449219,11.2441,86338756.0],["2015-05-29",11.2441,11.3706,10.5957,11.0622,54844750.0],["2015-06-01",11.0622,11.7264,10.9515,11.6078,48150941.0],["2015-06-02",11.6078,12.0743,11.5445,11.8925,68108318.0],["2015-06-03",11.8925,12.0506,11.5445,11.8134,67874791.0],["2015-06-04",11.8134,12.7939,11.1017,12.6041,135076458.0],["2015-06-05",12.6041,13.7032,12.4222,13.3316,151513227.0],["2015-06-08",13.3316,13.4265,12.7148,13.0232,88975136.0],["2015-06-09",13.0232,13.3948,12.7939,13.1181,68448952.0],["2015-06-10",13.1181,13.2525,12.7939,12.8967,55689640.0],["2015-06-11",12.8967,12.8967,12.533,12.8018,52085573.0],["2015-06-12",12.8018,13.039,12.801795959472656,12.9283,51581485.0],["2015-06-15",12.9283,13.4423,12.8097,13.0074,77166032.0],["2015-06-16",13.0074,13.007383346557617,11.7185,11.9162,65122911.0],["2015-06-17",11.9162,12.1692,11.3469,12.0901,48013068.0],["2015-06-18",12.0901,12.3195,11.3943,11.4813,41436106.0],["2015-06-19",11.4813,11.6078,10.3506,10.5008,44852885.0],["2015-06-23",10.5008,10.7301,9.7654,10.7143,38352291.0],["2015-06-24",10.7143,11.1492,10.6748,11.0701,49854944.0],["2015-06-25",11.0701,11.1887,10.0501,10.3585,46955609.0],["2015-06-26",10.3585,10.358463287353516,9.3226,9.3226,50908258.0],["2015-06-29",9.3226,9.6468,8.3896,8.6347,63861698.0],["2015-06-30",8.6347,9.3305,7.9863,9.3147,55533789.0],["2015-07-01",9.3147,9.4096,8.4528,8.5319,44759016.0],["2015-07-02",8.5319,8.69,7.6779,7.6858,46656234.0],["2015-07-03",7.6858,8.0258,6.9188,6.9188,67957197.0],["2015-07-06",6.9188,7.6147,6.3495,6.9821,85772972.0],["2015-07-07",6.9821,6.982078552246094,6.2862,6.5709,80806999.0],["2015-07-08",6.5709,6.5709028244018555,5.9146,5.9146,45519240.0],["2015-07-09",5.9146,6.5076446533203125,5.5034,6.5076,65587863.0],["2015-07-10",6.5076,7.156036853790283,6.5076446533203125,7.156,59159885.0],["2015-07-13",7.156,7.8756,7.156036853790283,7.8756,86499269.0],["2015-07-14",7.8756,8.2947,7.4881,7.5514,87909360.0],["2015-07-15",7.5514,7.551397323608398,6.8002,6.8002,52526234.0],["2015-07-16",6.8002,7.1956,6.3258,6.9821,45226871.0],["2015-07-17",6.9821,7.5672,6.982078552246094,7.3458,45559607.0],["2015-07-20",7.3458,7.6147,7.2193,7.5119,54646213.0],["2015-07-21",7.5119,7.8914,7.2588,7.7491,60504365.0],["2015-07-22",7.7491,7.749078750610352,7.3616,7.5988,50278043.0],["2015-07-23",7.5988,7.9468,7.5277,7.8993,61521013.0],["2015-07-24",7.8993,8.2314,7.6937,7.8598,89487259.0],["2015-07-27",7.8598,7.8597798347473145,7.076964855194092,7.077,52864847.0],["2015-07-28",7.077,7.1798,6.3811,6.9584,63699185.0],["2015-07-29",6.9584,7.4012,6.8872,7.33,31370313.0],["2015-07-30",7.33,7.4723,6.9663,7.0532,32642001.0],["2015-07-31",7.0532,7.1798,6.8002,7.1639,29566253.0],["2015-08-03",7.1639,7.4565,6.9584,7.4249,29319241.0],["2015-08-04",7.4249,7.7254,7.2826,7.6937,33330157.0],["2015-08-05",7.6937,7.7016,7.417,7.4565,25540693.0],["2015-08-06",7.4565,7.456512451171875,7.1244,7.2667,25147862.0],["2015-08-07",7.2667,7.5435,7.2114,7.417,58948159.0],["2015-08-10",7.417,7.8756,7.3933,7.7649,61863225.0],["2015-08-11",7.7649,8.0654,7.67,7.8519,89261822.0],["2015-08-12",7.8519,7.8519,7.6226,7.6463,50058124.0],["2015-08-13",7.6463,8.1049,7.5988,8.0812,69708416.0],["2015-08-14",8.0812,8.0812,7.844,7.9072,60391484.0],["2015-08-17",7.9072,8.0733,7.7412,8.0654,51348772.0],["2015-08-18",8.0654,8.1444,7.2588,7.2588,58274302.0],["2015-08-19",7.2588,7.3379,6.563,7.2905,44806743.0],["2015-08-20",7.2905,8.017925262451172,7.1007,8.0179,123980710.0],["2015-08-21",8.0179,8.017925262451172,7.219293594360352,7.2193,87278772.0],["2015-08-24",7.2193,7.219293594360352,6.4997,6.4997,28029270.0],["2015-08-25",6.4997,6.499737739562988,5.8513,5.8513,30296664.0],["2015-08-26",5.8513,6.0727,5.2662,5.2978,49458149.0],["2015-08-27",5.2978,5.6062,5.0843,5.5983,36608589.0],["2015-08-28",5.5983,6.0411,5.598313808441162,6.0095,44562591.0],["2015-08-31",6.0095,6.1755,5.6774,6.1676,43581738.0],["2015-09-01",6.1676,6.2151,5.6695,6.1439,48570636.0],["2015-09-02",6.1439,6.1676,5.6062,5.6299,23888570.0],["2015-09-07",5.6299,5.9541,5.6141,5.6695,20029192.0],["2015-09-08",5.6695,5.9779,5.543,5.9304,19470579.0],["2015-09-09",5.9304,6.1755,5.930417537689209,6.1676,34788267.0],["2015-09-10",6.1676,6.167634010314941,5.962,5.9937,20671017.0],["2015-09-11",5.9937,6.136,5.8909,6.0095,13540207.0],["2015-09-14",6.0095,6.0807,5.4085,5.6299,27522139.0],["2015-09-15",5.6299,5.629942893981934,5.1318,5.1555,17734486.0],["2015-09-16",5.1555,5.6695,5.1555094718933105,5.5825,19164065.0],["2015-09-17",5.5825,5.7486,5.456,5.4955,22307447.0],["2015-09-18",5.4955,5.6062,5.4718,5.5588,11334453.0],["2015-09-21",5.5588,5.7406,5.4718,5.6932,14579875.0],["2015-09-22",5.6932,5.8988,5.6616,5.7802,19618587.0],["2015-09-23",5.7802,5.780180931091309,5.5034,5.5509,16491712.0],["2015-09-24",5.5509,5.6853,5.550870418548584,5.6537,9597577.0],["2015-09-25",5.6537,5.7248,5.4639,5.4955,13011443.0],["2015-09-28",5.4955,5.5746,5.4402,5.5667,6806687.0],["2015-09-29",5.5667,5.566685199737549,5.3611,5.3927,8724360.0],["2015-09-30",5.3927,5.4797,5.3532,5.3927,6794292.0],["2015-10-08",5.3927,5.6379,5.392726421356201,5.5904,14845207.0],["2015-10-09",5.5904,6.0886,5.5904,5.883,33226196.0],["2015-10-12",5.883,6.3653,5.8593,6.2151,46215763.0],["2015-10-13",6.2151,6.215077877044678,6.0095,6.1439,25229686.0],["2015-10-14",6.1439,6.3811,6.0095,6.0411,33413502.0],["2015-10-15",6.0411,6.1993,5.9779,6.1676,25239288.0],["2015-10-16",6.1676,6.2625,6.0727,6.223,29325571.0],["2015-10-19",6.223,6.4602,6.1676,6.2546,33895721.0],["2015-10-20",6.2546,6.3179,6.1281,6.3021,26484780.0],["2015-10-21",6.3021,6.3653,5.8039,5.8434,36585859.0],["2015-10-22",5.8434,6.0727,5.796,6.0332,20951822.0],["2015-10-23",6.0332,6.1993,5.9937,6.1518,26481163.0],["2015-10-26",6.1518,6.3416,6.1518,6.2625,28817337.0],["2015-10-27",6.2625,6.6579,5.9304,6.5156,54613792.0],["2015-10-28",6.5156,6.515552043914795,6.2151,6.2388,35626146.0],["2015-10-29",6.2388,6.4128,6.223,6.2783,18235122.0],["2015-10-30",6.2783,6.3811,6.1044,6.2862,19995269.0],["2015-11-02",6.2862,6.2862420082092285,6.0569,6.0727,18024544.0],["2015-11-03",6.0727,6.1834,6.0569,6.0886,10899172.0],["2015-11-04",6.0886,6.4444,6.08856201171875,6.4049,30795188.0],["2015-11-05",6.4049,6.7053,6.3416,6.5156,58848482.0],["2015-11-06",6.5156,6.7449,6.4681,6.6658,41238656.0],["2015-11-09",6.6658,6.7765,6.4918,6.7132,46934831.0],["2015-11-10",6.7132,7.0928,6.5867,6.9979,64729861.0],["2015-11-11",6.9979,6.997891902923584,6.7449,6.8239,41812271.0],["2015-11-12",6.8239,7.0137,6.8081,6.8714,41808467.0],["2015-11-13",6.8714,6.903,6.563,6.5867,26982471.0],["2015-11-16",6.5867,6.6816,6.4128,6.6737,20024677.0],["2015-11-17",6.6737,6.8397,6.65,6.6579,28025593.0],["2015-11-18",6.6579,6.7923,6.563,6.6025,17892635.0],["2015-11-19",6.6025,6.7528,6.5946,6.7449,15679480.0],["2015-11-20",6.7449,7.0137,6.729,6.9109,39543167.0],["2015-11-23",6.9109,7.0612,6.6895,6.7449,35646163.0],["2015-11-24",6.7449,6.8477,6.6025,6.8397,21107170.0],["2015-11-25",6.8397,6.9979,6.8239,6.903,29524679.0],["2015-11-26",6.903,7.243,6.7765,6.9821,45230574.0],["2015-11-27",6.9821,6.982078552246094,6.3021,6.4681,33610866.0],["2015-11-30",6.4681,6.5551,6.0569,6.3179,26266140.0],["2015-12-01",6.3179,6.4444,6.2546,6.3732,16558938.0],["2015-12-02",6.3732,6.5235,6.2942,6.5076,18895944.0],["2015-12-03",6.5076,6.563,6.4444,6.5472,14949904.0],["2015-12-04",6.5472,6.547180652618408,6.3969,6.4365,12875098.0],["2015-12-07",6.4365,6.5946,6.4364800453186035,6.5393,13368994.0],["2015-12-08",6.5393,6.5392746925354,6.2546,6.2546,14127751.0],["2015-12-09",6.2546,6.3416,6.1834,6.2388,10379340.0],["2015-12-10",6.2388,6.2941,6.0886,6.1123,13882568.0],["2015-12-11",6.1123,6.3258,5.962,6.1993,21444064.0],["2015-12-14",6.1993,6.4997,6.0965,6.4602,25516038.0],["2015-12-15",6.4602,6.5472,6.3969,6.4681,18113326.0],["2015-12-16",6.4681,6.6342,6.4365,6.4997,20601372.0],["2015-12-17",6.4997,6.6737,6.4918,6.6025,21446684.0],["2015-12-18",6.6025,6.602532386779785,6.3969,6.563,22906596.0],["2015-12-21",6.563,6.7053,6.5472,6.6816,23743315.0],["2015-12-22",6.6816,6.8477,6.6342,6.7211,23107112.0],["2015-12-23",6.7211,6.7449,6.4997,6.5393,20051158.0],["2015-12-24",6.5393,6.6895,6.5156,6.6342,20470790.0],["2015-12-25",6.6342,6.816,6.5867,6.6895,19290923.0],["2015-12-28",6.6895,6.7528,6.5076,6.5314,22478237.0],["2015-12-29",6.5314,6.681603908538818,6.4602,6.6816,16179725.0],["2015-12-30",6.6816,6.7449,6.563,6.7053,17569134.0],["2015-12-31",6.7053,6.705325603485107,6.5235,6.5472,11533310.0],["2016-01-04",6.5472,6.5709,5.8909,5.9146,12030483.0],["2016-01-05",5.9146,6.0332,5.6537,5.8909,20004935.0],["2016-01-06",5.8909,6.3653,5.8908820152282715,6.31,25393210.0],["2016-01-07",6.31,6.309964179992676,5.6773858070373535,5.6774,6241370.0],["2016-01-08",5.6774,6.1202,5.6299,5.9937,23333183.0],["2016-01-11",5.9937,5.9936747550964355,5.5351,5.5825,23658595.0],["2016-01-12",5.5825,6.143912315368652,5.5824995040893555,6.1439,43943351.0],["2016-01-13",6.1439,6.2862,5.8276,5.8672,54569791.0],["2016-01-14",5.8672,6.2783,5.5509,6.136,39625436.0],["2016-01-15",6.136,6.136005878448486,5.6141,5.7011,32195079.0],["2016-01-18",5.7011,5.7723,5.5351,5.709,17575550.0],["2016-01-19",5.709,5.8593,5.6062,5.8118,23066493.0],["2016-01-20",5.8118,5.8513,5.6616,5.6932,18248347.0],["2016-01-21",5.6932,5.7406,5.3374,5.369,23333274.0],["2016-01-22",5.369,5.5825,5.369004726409912,5.4876,15797456.0],["2016-01-25",5.4876,5.6141,5.487613677978516,5.5351,10787356.0],["2016-01-26",5.5351,5.5667,5.1397,5.2425,14982936.0],["2016-01-27",5.2425,5.3453,4.7443,5.1792,15732827.0],["2016-01-28",5.1792,5.179231643676758,4.8629,4.9025,10128391.0],["2016-01-29",4.9025,5.1397,4.8629,5.0369,11456118.0],["2016-02-01",5.0369,5.0527,4.7839,4.8788,13060119.0],["2016-02-02",4.8788,5.0369,4.878756999969482,5.029,9248474.0],["2016-02-03",5.029,5.1002,4.9025,5.0211,8930773.0],["2016-02-04",5.0211,5.4481,5.021087646484375,5.3453,24626316.0],["2016-02-05",5.3453,5.3927,5.1713,5.203,16835274.0],["2016-02-15",5.203,5.4244,4.9816,5.3848,20208785.0],["2016-02-16",5.3848,5.4955,5.2978,5.4718,22726599.0],["2016-02-17",5.4718,5.471798896789551,5.3374,5.4481,16047261.0],["2016-02-18",5.4481,5.9225,5.4402,5.5351,27374798.0],["2016-02-19",5.5351,5.543,5.3848,5.4876,14276922.0],["2016-02-22",5.4876,5.7486,5.487613677978516,5.6299,22093021.0],["2016-02-23",5.6299,5.9146,5.6062,5.7486,25372432.0],["2016-02-24",5.7486,5.7802,5.5667,5.7644,16807788.0],["2016-02-25",5.7644,5.7881,5.2188,5.3769,22275283.0],["2016-02-26",5.3769,5.6141,5.2978,5.5034,13936690.0],["2016-02-29",5.5034,5.5509,5.0764,5.1871,14727352.0],["2016-03-01",5.1871,5.4955,5.18713903427124,5.4797,19616291.0],["2016-03-02",5.4797,6.0174,5.4402,5.962,39983036.0],["2016-03-03",5.962,6.2625,5.9146,6.0727,50809497.0],["2016-03-04",6.0727,6.2783,5.8276,6.0016,35665859.0],["2016-03-07",6.0016,6.4049,6.001582622528076,6.389,34769522.0],["2016-03-08",6.389,6.389037132263184,6.1044,6.2467,26098130.0],["2016-03-09",6.2467,6.246706962585449,5.709,5.7723,28269394.0],["2016-03-10",5.7723,5.8909,5.6379,5.6695,14285450.0],["2016-03-11",5.6695,5.7802,5.622,5.7248,11234303.0],["2016-03-14",5.7248,5.9541,5.7248,5.8513,16156494.0],["2016-03-15",5.8513,5.851345539093018,5.6379,5.7406,12690813.0],["2016-03-16",5.7406,5.8434,5.5667,5.6458,11512080.0],["2016-03-17",5.6458,5.8197,5.645757675170898,5.7723,12620828.0],["2016-03-18",5.7723,6.2862,5.772274494171143,6.1914,35192099.0],["2016-03-21",6.1914,6.2862,6.0965,6.2704,22441266.0],["2016-03-22",6.2704,6.27042818069458,6.0648,6.1281,20546569.0],["2016-03-23",6.1281,6.3653,6.0174,6.2072,20752904.0],["2016-03-24",6.2072,6.207170009613037,5.9462,5.9541,16406238.0],["2016-03-25",5.9541,6.0174,5.9146,6.0174,7081417.0],["2016-03-28",6.0174,6.0886,5.8751,5.8988,13865940.0],["2016-03-29",5.8988,5.962,5.7723,5.8593,10981458.0],["2016-03-30",5.8593,6.0332,5.859251976013184,6.0174,9577840.0],["2016-03-31",6.0174,6.3653,6.0016,6.2151,31756820.0],["2016-04-01",6.2151,6.223,6.0332,6.1834,19890263.0],["2016-04-05",6.1834,6.2942,6.0569,6.2546,20705531.0],["2016-04-06",6.2546,6.254613876342773,6.0095,6.1439,18285655.0],["2016-04-07",6.1439,6.2388,6.0253,6.0411,14610856.0],["2016-04-08",6.0411,6.041118144989014,5.8513,5.9225,12333598.0],["2016-04-11",5.9225,6.136,5.922510147094727,6.049,11080537.0],["2016-04-12",6.049,6.1281,5.97,6.1123,11888126.0],["2016-04-13",6.1123,6.6025,6.112283706665039,6.3732,49386776.0],["2016-04-14",6.3732,6.373222827911377,6.2388,6.3179,20268637.0],["2016-04-15",6.3179,6.3574,6.223,6.2942,13140796.0],["2016-04-18",6.2942,6.294150352478027,6.049,6.0965,16416104.0],["2016-04-19",6.0965,6.2467,6.096468925476074,6.1518,12414499.0],["2016-04-20",6.1518,6.2862,5.7723,5.9067,23389557.0],["2016-04-21",5.9067,6.2309,5.8988,6.0174,29167001.0],["2016-04-22",6.0174,6.017397403717041,5.8118,5.9462,11718772.0],["2016-04-25",5.9462,6.0727,5.8118,6.0332,12318987.0],["2016-04-26",6.0332,6.0569,5.9146,6.049,8446135.0],["2016-04-27",6.049,6.223,5.9858,6.0016,12364510.0],["2016-04-28",6.0016,6.0174,5.8593,5.97,8675382.0],["2016-04-29",5.97,6.0727,5.8988,6.049,8996093.0],["2016-05-03",6.049,6.2704,5.97,6.2388,18737783.0],["2016-05-04",6.2388,6.238799571990967,6.136,6.1755,9810371.0],["2016-05-05",6.1755,6.1914,6.0807,6.1518,9665085.0],["2016-05-06",6.1518,6.2467,5.9146,5.9383,18076531.0],["2016-05-09",5.9383,5.938325881958008,5.5509,5.6695,14905629.0],["2016-05-10",5.6695,5.6932,5.5509,5.622,6100706.0],["2016-05-11",5.622,5.709,5.5825,5.622,5247525.0],["2016-05-12",5.622,5.6537,5.456,5.622,8040500.0],["2016-05-13",5.622,6.0411,5.622035980224609,5.8988,27307551.0],["2016-05-16",5.8988,6.1044,5.709,6.049,22048301.0],["2016-05-17",6.049,6.2072,5.9383,5.9462,28586787.0],["2016-05-18",5.9462,5.946232318878174,5.6141,5.7248,16412517.0],["2016-05-19",5.7248,6.0095,5.6695,5.9462,17961977.0],["2016-05-20",5.9462,6.5393,5.7881,6.5393,54614409.0],["2016-05-23",6.5393,6.5393,6.3574,6.4365,37007334.0],["2016-05-24",6.4365,6.6974,6.2704,6.5551,46989366.0],["2016-05-25",6.5551,7.0295,6.5314,6.6342,74730504.0],["2016-05-26",6.6342,6.8793,6.5076,6.7923,52657778.0],["2016-05-27",6.7923,6.7923054695129395,6.3811,6.4602,49415064.0],["2016-05-30",6.4602,6.460201740264893,6.2388,6.3258,28356070.0],["2016-05-31",6.3258,6.6342,6.31,6.6104,38944280.0],["2016-06-01",6.6104,7.1402,6.5393,6.8793,60324698.0],["2016-06-02",6.8793,7.077,6.729,6.816,38862637.0],["2016-06-03",6.816,6.81602668762207,6.6104,6.7053,30984395.0],["2016-06-06",6.7053,6.8397,6.6579,6.8081,26560603.0],["2016-06-07",6.8081,6.8556,6.6579,6.6895,21431758.0],["2016-06-08",6.6895,6.689511299133301,6.5076,6.6025,19286063.0],["2016-06-13",6.6025,6.602532386779785,6.2309,6.2625,24179569.0],["2016-06-14",6.2625,6.3021,6.1044,6.2151,14312233.0],["2016-06-15",6.2151,6.5076,6.0886,6.389,22976621.0],["2016-06-16",6.389,6.5393,6.3574,6.4602,21833788.0],["2016-06-17",6.4602,6.6737,6.4049,6.476,27153622.0],["2016-06-20",6.476,6.476015567779541,6.2546,6.3416,17077311.0],["2016-06-21",6.3416,6.4444,6.2151,6.2388,15374825.0],["2016-06-22",6.2388,6.3732,6.1914,6.3653,10678652.0],["2016-06-23",6.3653,6.3811,6.223,6.3021,11370880.0],["2016-06-24",6.3021,6.3653,6.0727,6.1914,14596896.0],["2016-06-27",6.1914,6.3495,6.1439,6.3337,10420149.0],["2016-06-28",6.3337,6.3574,6.2309,6.3416,13764905.0],["2016-06-29",6.3416,6.5235,6.3337,6.4444,22222066.0],["2016-06-30",6.4444,6.4681,6.3653,6.4444,11297057.0],["2016-07-01",6.4444,6.5235,6.4049,6.476,17057925.0],["2016-07-04",6.476,6.903,6.476015567779541,6.8318,55991026.0],["2016-07-05",6.8318,6.8714,6.737,6.8397,24204415.0],["2016-07-06",6.8397,6.9821,6.7607,6.9346,28871711.0],["2016-07-07",6.9346,7.3933,6.8872,7.0374,56642737.0],["2016-07-08",7.0374,7.0453,6.8397,6.8556,26693582.0],["2016-07-11",6.8556,7.1877,6.855562686920166,6.9425,36990502.0],["2016-07-12",6.9425,7.2193,6.8793,7.156,35306280.0],["2016-07-13",7.156,7.3537,7.077,7.1402,33354176.0],["2016-07-14",7.1402,7.156,6.9979,7.1244,19323053.0],["2016-07-15",7.1244,7.1323,6.9425,6.9663,18991402.0],["2016-07-18",6.9663,7.0374,6.903,6.9504,12109760.0],["2016-07-19",6.9504,7.0137,6.816,6.903,13182788.0],["2016-07-20",6.903,6.9742,6.8714,6.8872,10977050.0],["2016-07-21",6.8872,7.0849,6.8397,7.0612,19532708.0],["2016-07-22",7.0612,7.06115198135376,6.8397,6.8556,17023973.0],["2016-07-25",6.8556,6.855562686920166,6.729,6.7607,12864531.0],["2016-07-26",6.7607,6.8714,6.760676383972168,6.8635,9441353.0],["2016-07-27",6.8635,6.8951,6.1755,6.2546,53988572.0],["2016-07-28",6.2546,6.2942,6.1123,6.2388,18619571.0],["2016-07-29",6.2388,6.2625,6.1202,6.1597,10335775.0],["2016-08-01",6.1597,6.1993,6.0807,6.1914,9312438.0],["2016-08-02",6.1914,6.2862,6.1676,6.2625,9025292.0],["2016-08-03",6.2625,6.262521266937256,6.1281,6.1993,11364811.0],["2016-08-04",6.1993,6.223,6.1202,6.2151,5858130.0],["2016-08-05",6.2151,6.215077877044678,6.136,6.1518,6618916.0],["2016-08-08",6.1518,6.2467,6.0886,6.2309,10311631.0],["2016-08-09",6.2309,6.2862,6.230892658233643,6.2467,9246425.0],["2016-08-10",6.2467,6.4681,6.246706962585449,6.3416,18617725.0],["2016-08-11",6.3416,6.3653,6.2072,6.2151,9907026.0],["2016-08-12",6.2151,6.4444,6.1834,6.3574,8964156.0],["2016-08-15",6.3574,6.5314,6.3337,6.4681,15205213.0],["2016-08-16",6.4681,6.5472,6.4523,6.4997,11670125.0],["2016-08-17",6.4997,6.5076,6.389,6.4365,9619867.0],["2016-08-18",6.4365,6.4997,6.4049,6.4207,9154217.0],["2016-08-19",6.4207,6.4444,6.3258,6.4049,7809241.0],["2016-08-22",6.4049,6.4286,6.31,6.3179,6898621.0],["2016-08-23",6.3179,6.3653,6.2862,6.3416,5627620.0],["2016-08-24",6.3416,6.3811,6.2783,6.3021,6838148.0],["2016-08-25",6.3021,6.302057266235352,6.1439,6.2467,9803756.0],["2016-08-26",6.2467,6.2783,6.223,6.2388,6544843.0],["2016-08-29",6.2388,6.2783,6.1834,6.2704,4265835.0],["2016-08-30",6.2704,6.2862,6.2151,6.2704,5045449.0],["2016-08-31",6.2704,6.27042818069458,6.2072,6.2625,3824359.0],["2016-09-01",6.2625,6.2783,6.1755,6.1834,5877719.0],["2016-09-02",6.1834,6.2309,6.1597,6.1993,4994064.0],["2016-09-05",6.1993,6.3732,6.199263095855713,6.3179,10949283.0],["2016-09-06",6.3179,6.365314960479736,6.223,6.3653,9814342.0],["2016-09-07",6.3653,6.6104,6.3337,6.4365,20220980.0],["2016-09-08",6.4365,6.4365,6.3416,6.3969,11366309.0],["2016-09-09",6.3969,6.4365,6.3258,6.3416,7272439.0],["2016-09-12",6.3416,6.341593265533447,6.1044,6.1202,10812124.0],["2016-09-13",6.1202,6.1755,6.1044,6.1597,5505504.0],["2016-09-14",6.1597,6.2072,6.0965,6.1439,6226692.0],["2016-09-19",6.1439,6.2546,6.1439,6.2309,5105173.0],["2016-09-20",6.2309,6.3732,6.1993,6.3574,12319888.0],["2016-09-21",6.3574,6.3653,6.2942,6.3021,4030821.0],["2016-09-22",6.3021,6.3574,6.2783,6.2942,4834826.0],["2016-09-23",6.2942,6.3337,6.215077877044678,6.2151,3558357.0],["2016-09-26",6.2151,6.2467,6.1123,6.1202,4572431.0],["2016-09-27",6.1202,6.1518,6.0095,6.1281,6214183.0],["2016-09-28",6.1281,6.1755,6.0095,6.0411,5463737.0],["2016-09-29",6.0411,6.1281,6.0411,6.0648,4311108.0],["2016-09-30",6.0648,6.1202,6.0569,6.1044,3456344.0],["2016-10-10",6.1044,6.1755,6.104376792907715,6.1676,7323795.0],["2016-10-11",6.1676,6.1834,6.136,6.1755,5768730.0],["2016-10-12",6.1755,6.17554235458374,6.1123,6.1439,6063315.0],["2016-10-13",6.1439,6.1676,6.1202,6.136,5855385.0],["2016-10-14",6.136,6.1439,6.0727,6.1123,5326578.0],["2016-10-17",6.1123,6.1676,6.0727,6.1044,6454320.0],["2016-10-18",6.1044,6.1755,6.0886,6.1676,7220401.0],["2016-10-19",6.1676,6.4365,6.167634010314941,6.2625,20825478.0],["2016-10-20",6.2625,6.262521266937256,6.1993,6.2309,8841523.0],["2016-10-21",6.2309,6.2704,6.1439,6.1834,6751843.0],["2016-10-24",6.1834,6.2942,6.1597,6.2704,9281182.0],["2016-10-25",6.2704,6.3653,6.27042818069458,6.3574,12109094.0],["2016-10-26",6.3574,6.4207,6.31,6.3416,12735530.0],["2016-10-27",6.3416,6.3495,6.2467,6.31,6970850.0],["2016-10-28",6.31,6.3179,6.2388,6.2942,9752721.0],["2016-10-31",6.2942,6.3811,6.2151,6.3337,9374424.0],["2016-11-01",6.3337,6.3653,6.2862,6.3574,10703919.0],["2016-11-02",6.3574,6.4365,6.31,6.3495,15844899.0],["2016-11-03",6.3495,6.389,6.2783,6.3653,10770109.0],["2016-11-04",6.3653,6.4049,6.2467,6.31,14113215.0],["2016-11-07",6.31,6.476,6.2546,6.4523,22376756.0],["2016-11-08",6.4523,6.4918,6.389,6.4207,13062115.0],["2016-11-09",6.4207,6.4839,6.3258,6.4207,14301934.0],["2016-11-10",6.4207,6.6816,6.420665740966797,6.6104,33675078.0],["2016-11-11",6.6104,7.274646282196045,6.610438823699951,7.2746,103537573.0],["2016-11-14",7.2746,7.274646282196045,6.9188,7.1007,67744378.0],["2016-11-15",7.1007,7.1402,6.8081,6.8635,46951001.0],["2016-11-16",6.8635,6.863470077514648,6.7449,6.7923,23190411.0],["2016-11-17",6.7923,6.8635,6.7132,6.8477,22948384.0],["2016-11-18",6.8477,6.847654819488525,6.6579,6.7132,19520571.0],["2016-11-21",6.7132,6.8397,6.6816,6.7132,16418194.0],["2016-11-22",6.7132,6.8714,6.713232040405273,6.8318,20394112.0],["2016-11-23",6.8318,6.831841468811035,6.6737,6.6974,17268478.0],["2016-11-24",6.6974,6.9425,6.697417736053467,6.8002,29726486.0],["2016-11-25",6.8002,6.8239,6.5867,6.7211,20598585.0],["2016-11-28",6.7211,6.9979,6.7211408615112305,6.8951,36138323.0],["2016-11-29",6.8951,6.895100116729736,6.6974,6.7607,21557468.0],["2016-11-30",6.7607,6.760676383972168,6.5314,6.563,19281262.0],["2016-12-01",6.563,6.6342,6.562995433807373,6.6104,8926978.0],["2016-12-02",6.6104,6.6263,6.4602,6.476,13939144.0],["2016-12-05",6.476,6.5156,6.3811,6.4997,8267344.0],["2016-12-06",6.4997,6.5393,6.4049,6.4286,9106170.0],["2016-12-07",6.4286,6.5472,6.4128,6.5314,10880003.0],["2016-12-08",6.5314,6.5946,6.4918,6.4997,8916724.0],["2016-12-09",6.4997,6.5393,6.4523,6.5156,8284689.0],["2016-12-12",6.5156,6.5393,6.136,6.1597,14421728.0],["2016-12-13",6.1597,6.2388,6.1044,6.1993,8593617.0],["2016-12-14",6.1993,6.2072,6.1202,6.1676,6886672.0],["2016-12-15",6.1676,6.2388,6.0886,6.1518,7426477.0],["2016-12-16",6.1518,6.1993,6.1281,6.1834,4788677.0],["2016-12-19",6.1834,6.2309,6.1439,6.1676,5338415.0],["2016-12-20",6.1676,6.2388,6.1123,6.1993,8497217.0],["2016-12-21",6.1993,6.2388,6.1834,6.223,6013317.0],["2016-12-22",6.223,6.223,6.1518,6.1914,6080688.0],["2016-12-23",6.1914,6.223,6.1439,6.1518,5843749.0],["2016-12-26",6.1518,6.151820182800293,5.97,6.0965,8988449.0],["2016-12-27",6.0965,6.1123,6.0016,6.0569,6121961.0],["2016-12-28",6.0569,6.0965,6.0332,6.0727,3854331.0],["2016-12-29",6.0727,6.1044,6.0332,6.0569,3840570.0],["2016-12-30",6.0569,6.0886,6.0095,6.049,5199622.0],["2017-01-03",6.049,6.1202,6.0411,6.1123,5808248.0],["2017-01-04",6.1123,6.1834,6.0807,6.1597,7274359.0],["2017-01-05",6.1597,6.2072,6.1518,6.1755,6840208.0],["2017-01-06",6.1755,6.1834,6.1281,6.1676,6266660.0],["2017-01-09",6.1676,6.2151,6.1281,6.2072,6286360.0],["2017-01-10",6.2072,6.2862,6.1755,6.2388,8808055.0],["2017-01-11",6.2388,6.4602,6.223,6.2704,15437064.0],["2017-01-12",6.2704,6.3021,6.1439,6.1676,8179620.0],["2017-01-13",6.1676,6.2546,5.9779,6.0253,10309004.0],["2017-01-16",6.0253,6.0569,5.6141,5.8118,12702165.0],["2017-01-17",5.8118,5.835530757904053,5.6695,5.8355,7795793.0],["2017-01-18",5.8355,5.9146,5.7723,5.9067,7188310.0],["2017-01-19",5.9067,5.97,5.8672,5.8988,5113991.0],["2017-01-20",5.8988,5.9462,5.8751,5.8988,5603727.0],["2017-01-23",5.8988,6.0727,5.898789405822754,6.0016,7751564.0],["2017-01-24",6.0016,6.0411,5.9541,6.0016,5032898.0],["2017-01-25",6.0016,6.0648,6.001582622528076,6.0411,4746717.0],["2017-01-26",6.0411,6.1993,6.0095,6.1834,10685802.0],["2017-02-03",6.1834,6.2072,6.0569,6.1123,5288875.0],["2017-02-06",6.1123,6.136,6.0727,6.1044,4666331.0],["2017-02-07",6.1044,6.1755,6.0807,6.1439,5115031.0],["2017-02-08",6.1439,6.1755,6.0886,6.1676,4587156.0],["2017-02-09",6.1676,6.2072,6.136,6.1518,7186176.0],["2017-02-10",6.1518,6.2783,6.1518,6.2467,13003789.0],["2017-02-13",6.2467,6.65,6.246706962585449,6.4839,28682584.0],["2017-02-14",6.4839,6.5235,6.3732,6.4918,18082068.0],["2017-02-15",6.4918,6.491830825805664,6.3258,6.3495,12527453.0],["2017-02-16",6.3495,6.737,6.31,6.5946,36696966.0],["2017-02-17",6.5946,6.594624042510986,6.3811,6.4286,17470369.0],["2017-02-20",6.4286,6.5393,6.389,6.5156,11201773.0],["2017-02-21",6.5156,6.6895,6.4444,6.6104,25837362.0],["2017-02-22",6.6104,6.7132,6.4997,6.5551,19488764.0],["2017-02-23",6.5551,6.8714,6.555088996887207,6.7686,40791150.0],["2017-02-24",6.7686,6.768583297729492,6.4997,6.5946,26828739.0],["2017-02-27",6.5946,6.65,6.4523,6.4681,14812041.0],["2017-02-28",6.4681,6.6025,6.468108654022217,6.5472,11258798.0],["2017-03-01",6.5472,6.6342,6.4839,6.5709,13284748.0],["2017-03-02",6.5709,6.737,6.5472,6.6183,25729930.0],["2017-03-03",6.6183,6.6342,6.4444,6.4918,17190844.0],["2017-03-06",6.4918,6.5551,6.4444,6.5235,13007557.0],["2017-03-07",6.5235,6.5235,6.4207,6.4681,13247099.0],["2017-03-08",6.4681,6.5156,6.3969,6.5076,12383476.0],["2017-03-09",6.5076,6.5472,6.3811,6.3969,13725530.0],["2017-03-10",6.3969,6.4049,6.3416,6.3574,7181278.0],["2017-03-13",6.3574,6.4207,6.2942,6.4128,9627473.0],["2017-03-14",6.4128,6.4997,6.3732,6.4049,9225386.0],["2017-03-15",6.4049,6.4444,6.3653,6.3811,6799166.0],["2017-03-16",6.3811,6.4997,6.381128787994385,6.476,11695905.0],["2017-03-17",6.476,6.4839,6.3653,6.3811,11594176.0],["2017-03-20",6.3811,6.4207,6.3416,6.4128,7875607.0],["2017-03-21",6.4128,6.4128,6.3653,6.4049,6185421.0],["2017-03-22",6.4049,6.4049,6.2388,6.2704,13715805.0],["2017-03-23",6.2704,6.3416,6.1834,6.2704,7972604.0],["2017-03-24",6.2704,6.2942,6.2072,6.2783,6195154.0],["2017-03-27",6.2783,6.3337,6.2546,6.2783,5040191.0],["2017-03-28",6.2783,6.31,6.2467,6.2942,5104646.0],["2017-03-29",6.2942,6.3021,6.1914,6.2072,7661572.0],["2017-03-30",6.2072,6.2072,6.0569,6.0727,10198692.0],["2017-03-31",6.0727,6.2309,6.0727,6.1439,7719306.0],["2017-04-05",6.1439,6.4365,6.1123,6.4049,18147378.0],["2017-04-06",6.4049,6.40485143661499,6.31,6.3574,8959353.0],["2017-04-07",6.3574,6.4681,6.3258,6.3969,12962027.0],["2017-04-10",6.3969,6.4997,6.3416,6.4523,13568308.0],["2017-04-11",6.4523,6.4997,6.3574,6.4918,14322299.0],["2017-04-12",6.4918,6.6183,6.4286,6.476,19397147.0],["2017-04-13",6.476,6.5156,6.4207,6.5076,9956516.0],["2017-04-14",6.5076,6.5393,6.3969,6.4207,9334607.0],["2017-04-17",6.4207,6.476,6.3495,6.3653,11206585.0],["2017-04-18",6.3653,6.4049,6.223,6.2388,9710514.0],["2017-04-19",6.2388,6.238799571990967,5.97,6.0174,15453511.0],["2017-04-20",6.0174,6.0727,5.9225,6.0332,8063095.0],["2017-04-21",6.0332,6.0569,5.9304,5.9462,7308902.0],["2017-04-24",5.9462,5.97,5.7011,5.7723,9565091.0],["2017-04-25",5.7723,5.8355,5.772274494171143,5.796,4737820.0],["2017-04-26",5.796,5.8513,5.7644,5.8197,5398819.0],["2017-04-27",5.8197,5.8276,5.6458,5.8039,8989872.0],["2017-04-28",5.8039,5.843438148498535,5.7644,5.8434,5055823.0],["2017-05-02",5.8434,5.9146,5.796,5.8197,6597449.0],["2017-05-03",5.8197,5.9383,5.8118,5.8672,7334133.0],["2017-05-04",5.8672,5.867159843444824,5.6932,5.7644,7891854.0],["2017-05-05",5.7644,5.7643656730651855,5.6932,5.7011,7112574.0],["2017-05-08",5.7011,5.7169,5.5351,5.5509,7971395.0],["2017-05-09",5.5509,5.6299,5.5351,5.6062,5895619.0],["2017-05-10",5.6062,5.6299,5.3453,5.4402,7440321.0],["2017-05-11",5.4402,5.440170764923096,5.1002,5.3532,9076892.0],["2017-05-12",5.3532,5.3927,5.3057,5.369,4448441.0],["2017-05-15",5.369,5.4006,5.3374,5.3532,3665160.0],["2017-05-16",5.3532,5.4718,5.2425,5.4481,5910887.0],["2017-05-17",5.4481,5.4797,5.3848,5.4323,4525779.0],["2017-05-18",5.4323,5.4323,5.3611,5.3927,4822561.0],["2017-05-19",5.3927,5.4323,5.3848,5.4244,3721185.0],["2017-05-22",5.4244,5.5271,5.2741,5.3611,6722088.0],["2017-05-23",5.3611,5.36109733581543,5.1713,5.1871,6087143.0],["2017-05-24",5.1871,5.2425,5.1002,5.2188,5140065.0],["2017-05-25",5.2188,5.3532,5.1318,5.3374,8137633.0],["2017-05-26",5.3374,5.369,5.3137,5.3295,5146582.0],["2017-05-31",5.3295,5.4244,5.3216,5.3295,3705753.0],["2017-06-01",5.3295,5.3453,5.2346,5.2504,5119515.0],["2017-06-02",5.2504,5.3769,5.1871,5.369,6188510.0],["2017-06-05",5.369,5.4639,5.3453,5.4323,7199247.0],["2017-06-06",5.4323,5.4402,5.3769,5.4402,5727298.0],["2017-06-07",5.4402,5.487613677978516,5.4085,5.4876,8499388.0],["2017-06-08",5.4876,5.4955,5.4164,5.4402,7005339.0],["2017-06-09",5.4402,5.4481,5.3927,5.4323,4864453.0],["2017-06-12",5.4323,5.4322614669799805,5.282,5.282,6288468.0],["2017-06-13",5.282,5.4876,5.2741,5.4402,11530637.0],["2017-06-14",5.4402,5.5113,5.4164,5.4402,9573281.0],["2017-06-15",5.4402,5.5034,5.4244,5.4797,7098571.0],["2017-06-16",5.4797,5.8118,5.4402,5.6299,30365211.0],["2017-06-20",5.6299,5.629942893981934,5.5509,5.5746,10615087.0],["2017-06-21",5.5746,5.5983,5.5113,5.5509,8895432.0],["2017-06-22",5.5509,5.5904,5.456,5.4639,10213075.0],["2017-06-23",5.4639,5.5351,5.3769,5.4955,9107250.0],["2017-06-26",5.4955,5.622,5.495520114898682,5.6141,12156191.0],["2017-06-27",5.6141,5.6379,5.5509,5.6299,9808141.0],["2017-06-28",5.6299,5.6774,5.5746,5.6141,10185381.0],["2017-06-29",5.6141,5.7169,5.6141,5.6537,10370677.0],["2017-06-30",5.6537,5.7169,5.622,5.6695,8341817.0],["2017-07-03",5.6695,5.7327,5.6379,5.7248,9793955.0],["2017-07-04",5.7248,5.8355,5.6695,5.6932,13627740.0],["2017-07-05",5.6932,5.8909,5.6774,5.8276,16563174.0],["2017-07-06",5.8276,6.136,5.7881,6.0016,28298702.0],["2017-07-07",6.0016,6.1676,5.8434,6.1123,30742803.0],["2017-07-10",6.1123,6.563,6.0095,6.223,41318740.0],["2017-07-11",6.223,6.22298526763916,5.9225,5.97,26034281.0],["2017-07-12",5.97,6.0569,5.8751,6.049,16852840.0],["2017-07-13",6.049,6.2151,5.97,6.0727,22695773.0],["2017-07-14",6.0727,6.1993,5.9146,6.1123,24388594.0],["2017-07-17",6.1123,6.112283706665039,5.709,5.796,26965777.0],["2017-07-18",5.796,6.0727,5.7169,6.0569,21732602.0],["2017-07-19",6.0569,6.4444,6.0174,6.3179,45447389.0],["2017-07-20",6.3179,6.3969,6.1993,6.2704,31232824.0],["2017-07-21",6.2704,6.5472,6.2072,6.4523,41059716.0],["2017-07-24",6.4523,6.5551,6.31,6.389,26359088.0],["2017-07-25",6.389,6.4049,6.1439,6.3021,23939998.0],["2017-07-26",6.3021,6.5314,6.2862,6.4918,37707117.0],["2017-07-27",6.4918,6.491830825805664,6.1755,6.2546,29856543.0],["2017-07-28",6.2546,6.5156,6.223,6.4365,27524573.0],["2017-07-31",6.4365,6.8081,6.4128,6.7211,50766231.0],["2017-08-01",6.7211,6.7211408615112305,6.5235,6.5709,27031089.0],["2017-08-02",6.5709,6.8556,6.4602,6.6183,49975042.0],["2017-08-03",6.6183,7.2826,6.6183,7.2826,102667423.0],["2017-08-04",7.2826,7.6621,7.282553195953369,7.3853,140551233.0],["2017-08-07",7.3853,8.1207,7.1165,7.9072,130818266.0],["2017-08-08",7.9072,8.2868,7.6858,8.0654,125553545.0],["2017-08-09",8.0654,8.2472,7.8361,8.1523,87534454.0],["2017-08-10",8.1523,8.152348518371582,7.5593,7.6779,82176505.0],["2017-08-11",7.6779,7.677914619445801,6.9109,7.0928,93136528.0],["2017-08-14",7.0928,7.2114,6.9584,7.1481,57107467.0],["2017-08-15",7.1481,7.1639,6.9346,7.0691,46495822.0],["2017-08-16",7.0691,7.1402,6.7449,6.9188,58134654.0],["2017-08-17",6.9188,7.0928,6.8635,7.0058,52094659.0],["2017-08-18",7.0058,7.005800247192383,6.7449,6.8714,35307859.0],["2017-08-21",6.8714,6.9979,6.8239,6.9821,37402504.0],["2017-08-22",6.9821,7.2114,6.8635,7.0612,67450175.0],["2017-08-23",7.0612,7.06115198135376,6.6263,6.6737,45924691.0],["2017-08-24",6.6737,6.7528,6.5314,6.563,23604846.0],["2017-08-25",6.563,6.8239,6.562995433807373,6.737,31319682.0],["2017-08-28",6.737,6.8556,6.6737,6.816,23729222.0],["2017-08-29",6.816,7.0058,6.7607,6.8081,31413379.0],["2017-08-30",6.8081,7.0058,6.80811882019043,6.9742,38682504.0],["2017-08-31",6.9742,7.3379,6.9109,7.2035,72432197.0],["2017-09-01",7.2035,7.4723,7.1165,7.2588,71734997.0],["2017-09-04",7.2588,7.504,7.2193,7.3063,52497774.0],["2017-09-05",7.3063,7.3853,7.0532,7.1639,41024712.0],["2017-09-06",7.1639,7.5514,7.0453,7.3616,62104670.0],["2017-09-07",7.3616,7.3616251945495605,7.1244,7.156,35360092.0],["2017-09-08",7.156,7.4328,7.1165,7.2746,47351510.0],["2017-09-11",7.2746,7.7174,7.1244,7.6305,90151924.0],["2017-09-12",7.6305,7.8282,7.3774,7.4802,90838884.0],["2017-09-13",7.4802,7.5751,7.3458,7.5277,36452251.0],["2017-09-14",7.5277,7.5672,7.2509,7.2667,42307558.0],["2017-09-15",7.2667,7.2826,6.8714,6.8872,42271964.0],["2017-09-18",6.8872,7.0453,6.8239,6.9584,22781176.0],["2017-09-19",6.9584,6.99,6.8793,6.9267,19319419.0],["2017-09-20",6.9267,7.3221,6.8872,7.2746,54082122.0],["2017-09-21",7.2746,7.3142,7.0216,7.0295,32690351.0],["2017-09-22",7.0295,7.077,6.7607,7.0137,24593687.0],["2017-09-25",7.0137,7.013707160949707,6.729,6.7449,19159714.0],["2017-09-26",6.7449,6.8714,6.744861125946045,6.8318,13287775.0],["2017-09-27",6.8318,6.9979,6.7844,6.903,16940746.0],["2017-09-28",6.903,6.9504,6.7607,6.7765,15567550.0],["2017-09-29",6.7765,6.8714,6.729,6.7844,13384254.0],["2017-10-09",6.7844,6.9584,6.784397125244141,6.8714,12971356.0],["2017-10-10",6.8714,6.9109,6.7053,6.7607,15904426.0],["2017-10-11",6.7607,6.7686,6.5709,6.65,17453411.0],["2017-10-12",6.65,6.649975776672363,6.4444,6.5393,17660062.0],["2017-10-13",6.5393,6.6183,6.5392746925354,6.6025,9523357.0],["2017-10-16",6.6025,6.7132,6.4681,6.6579,16592506.0],["2017-10-17",6.6579,6.657881736755371,6.4839,6.5156,9828579.0],["2017-10-18",6.5156,6.5314,6.3811,6.3969,11858725.0],["2017-10-19",6.3969,6.4523,6.2862,6.3337,13570055.0],["2017-10-20",6.3337,6.476,6.3258,6.4602,10676370.0],["2017-10-23",6.4602,6.476,6.389,6.4365,6817186.0],["2017-10-24",6.4365,6.5235,6.4128,6.4523,8132833.0],["2017-10-25",6.4523,6.4997,6.4286,6.4839,7929721.0],["2017-10-26",6.4839,6.5867,6.4602,6.563,11441255.0],["2017-10-27",6.563,6.5788,6.4207,6.4365,9105318.0],["2017-10-30",6.4365,6.4364800453186035,5.9779,6.049,20244011.0],["2017-10-31",6.049,6.1518,6.0095,6.1281,10520861.0],["2017-11-01",6.1281,6.2309,6.128098011016846,6.1755,9882232.0],["2017-11-02",6.1755,6.223,6.0886,6.1518,9927389.0],["2017-11-03",6.1518,6.1834,5.883,5.9462,14256561.0],["2017-11-06",5.9462,5.97,5.8197,5.962,8656213.0],["2017-11-07",5.962,6.0253,5.883,6.0016,11669240.0],["2017-11-08",6.0016,6.0569,5.9146,6.0411,9881891.0],["2017-11-09",6.0411,6.0886,5.9858,6.0174,7255955.0],["2017-11-10",6.0174,6.049,5.8909,6.0174,8489771.0],["2017-11-13",6.0174,6.049,5.9067,6.0095,12224364.0],["2017-11-14",6.0095,6.1044,5.962,6.0174,14736464.0],["2017-11-15",6.0174,6.017397403717041,5.8276,5.8355,11024991.0],["2017-11-16",5.8355,5.883,5.6458,5.6616,16150910.0],["2017-11-17",5.6616,5.7169,5.4955,5.5271,16008935.0],["2017-11-20",5.5271,5.5983,5.3453,5.5904,11438948.0],["2017-11-21",5.5904,5.6141,5.5192,5.5271,8231241.0],["2017-11-22",5.5271,5.5983,5.5271,5.5667,7703565.0],["2017-11-23",5.5667,5.7406,5.5271,5.5667,16354268.0],["2017-11-24",5.5667,5.8039,5.456,5.7248,17745649.0],["2017-11-27",5.7248,5.7406,5.5746,5.6141,13254454.0],["2017-11-28",5.6141,5.7327,5.5588,5.7169,10655259.0],["2017-11-29",5.7169,5.8593,5.6774,5.8039,18631668.0],["2017-11-30",5.8039,5.8672,5.6695,5.7169,10210820.0],["2017-12-01",5.7169,5.7327,5.6379,5.6853,7457074.0],["2017-12-04",5.6853,5.7802,5.6299,5.6299,8399482.0],["2017-12-05",5.6299,5.629942893981934,5.3769,5.4244,15815155.0],["2017-12-06",5.4244,5.4876,5.3453,5.4797,7457768.0],["2017-12-07",5.4797,5.5904,5.4797,5.4955,8410262.0],["2017-12-08",5.4955,5.5983,5.4718,5.543,8799687.0],["2017-12-11",5.543,5.5746,5.5113,5.5667,8735744.0],["2017-12-12",5.5667,5.5904,5.4955,5.4955,8354501.0],["2017-12-13",5.4955,5.5192,5.4481,5.5034,7050064.0],["2017-12-14",5.5034,5.543,5.4322614669799805,5.4323,8412122.0],["2017-12-15",5.4323,5.4876,5.4006,5.4639,7896945.0],["2017-12-18",5.4639,5.5746,5.456,5.5667,9911858.0],["2017-12-19",5.5667,5.5904,5.5351,5.5825,5224337.0],["2017-12-20",5.5825,5.5824995040893555,5.4402,5.456,8131103.0],["2017-12-21",5.456,5.5351,5.4323,5.4876,6609690.0],["2017-12-22",5.4876,5.5746,5.4639,5.4797,9987954.0],["2017-12-25",5.4797,5.5192,5.4006,5.4006,7311234.0],["2017-12-26",5.4006,5.4718,5.3769,5.4639,5712528.0],["2017-12-27",5.4639,5.5904,5.456,5.5113,12996000.0],["2017-12-28",5.5113,5.7723,5.4876,5.709,26770418.0],["2017-12-29",5.709,5.7327,5.6379,5.7169,14309830.0],["2018-01-02",5.7169,5.7723,5.6932,5.7644,12678792.0],["2018-01-03",5.7644,5.8513,5.7327,5.7802,16215892.0],["2018-01-04",5.7802,5.8276,5.7169,5.8039,12562465.0],["2018-01-05",5.8039,6.0095,5.7486,5.8909,21545498.0],["2018-01-08",5.8909,6.0411,5.8118,5.9779,21695405.0],["2018-01-09",5.9779,6.0569,5.9462,5.9858,16015656.0],["2018-01-10",5.9858,6.1281,5.9146,6.0965,29188036.0],["2018-01-11",6.0965,6.7053,6.096468925476074,6.4286,75980327.0],["2018-01-12",6.4286,6.428572654724121,6.136,6.1755,42481053.0],["2018-01-15",6.1755,6.2546,5.9067,5.9225,30117726.0],["2018-01-16",5.9225,6.2467,5.8909,6.1676,31241448.0],["2018-01-17",6.1676,6.167634010314941,5.9541,6.049,19419380.0],["2018-01-18",6.049,6.1755,6.0174,6.0332,17837405.0],["2018-01-19",6.0332,6.049,5.9146,5.9858,17591970.0],["2018-01-22",5.9858,6.17554235458374,5.9541,6.1755,17813709.0],["2018-01-23",6.1755,6.3811,6.1518,6.2942,30147037.0],["2018-01-24",6.2942,6.3574,6.1439,6.223,18455441.0],["2018-01-25",6.223,6.3574,6.1755,6.1755,20236573.0],["2018-01-26",6.1755,6.17554235458374,6.0569,6.0965,13165485.0],["2018-01-29",6.0965,6.223,6.0411,6.1202,18190734.0],["2018-01-30",6.1202,6.1281,5.9304,5.9541,17433588.0],["2018-01-31",5.9541,5.954139232635498,5.7169,5.7644,20592436.0],["2018-02-01",5.7644,5.8434,5.3769,5.4244,26262524.0],["2018-02-02",5.4244,5.5904,5.2504,5.5667,28973312.0],["2018-02-05",5.5667,5.5825,5.4244,5.5509,21390527.0],["2018-02-06",5.5509,5.550870418548584,5.2267,5.2504,21192902.0],["2018-02-07",5.2504,5.4164,5.2267,5.2978,14046014.0],["2018-02-08",5.2978,5.3769,5.2504,5.3453,11034513.0],["2018-02-09",5.3453,5.345283031463623,4.8234,4.8867,20085232.0],["2018-02-12",4.8867,5.0369,4.886664390563965,5.0053,8946510.0],["2018-02-13",5.0053,5.0764,4.9974,5.0211,7936001.0],["2018-02-14",5.0211,5.1792,4.9816,5.1713,9805449.0],["2018-02-22",5.1713,5.4955,5.171324729919434,5.4402,23038577.0],["2018-02-23",5.4402,5.5825,5.3927,5.5113,21432325.0],["2018-02-26",5.5113,5.7406,5.4402,5.6299,21625790.0],["2018-02-27",5.6299,5.629942893981934,5.4955,5.5588,14404943.0],["2018-02-28",5.5588,5.6458,5.456,5.5904,13376972.0],["2018-03-01",5.5904,5.6062,5.5192,5.5509,9758249.0],["2018-03-02",5.5509,5.550870418548584,5.4006,5.4402,15931505.0],["2018-03-05",5.4402,5.6695,5.440170764923096,5.6062,20232544.0],["2018-03-06",5.6062,5.6458,5.4955,5.5983,14721447.0],["2018-03-07",5.5983,5.6458,5.5746,5.5904,12127349.0],["2018-03-08",5.5904,5.9067,5.590407371520996,5.6616,24772116.0],["2018-03-09",5.6616,6.1676,5.661571502685547,5.8909,41614297.0],["2018-03-12",5.8909,6.0886,5.8276,5.9383,36357911.0],["2018-03-13",5.9383,6.1597,5.8988,6.0965,38613461.0],["2018-03-14",6.0965,6.1993,5.9383,5.9462,33109906.0],["2018-03-15",5.9462,6.0253,5.8197,5.9779,25036959.0],["2018-03-16",5.9779,5.977860450744629,5.7723,5.796,17763943.0],["2018-03-19",5.796,5.8672,5.6932,5.8118,18409909.0],["2018-03-20",5.8118,5.811809539794922,5.6537,5.6932,14898480.0],["2018-03-21",5.6932,5.796,5.5904,5.6141,13499147.0],["2018-03-22",5.6141,5.7406,5.614128589630127,5.6695,10803288.0],["2018-03-23",5.6695,5.6694793701171875,5.1397,5.2662,27944232.0],["2018-03-26",5.2662,5.4323,5.1239,5.3848,14903525.0],["2018-03-27",5.3848,5.5351,5.3848185539245605,5.4876,10886800.0],["2018-03-28",5.4876,5.487613677978516,5.3611,5.3769,8690959.0],["2018-03-29",5.3769,5.4481,5.2741,5.4006,10740182.0],["2018-03-30",5.4006,5.4718,5.3769,5.4164,9158049.0],["2018-04-02",5.4164,5.4718,5.3848,5.4244,8592991.0],["2018-04-03",5.4244,5.424355983734131,5.2662,5.3216,8970730.0],["2018-04-04",5.3216,5.4006,5.2899,5.2899,6193435.0],["2018-04-09",5.2899,5.4006,5.2267,5.3769,8226200.0],["2018-04-10",5.3769,5.5351,5.376911640167236,5.4955,15095735.0],["2018-04-11",5.4955,5.6537,5.456,5.5746,15258192.0],["2018-04-12",5.5746,5.5745930671691895,5.4402,5.456,9789903.0],["2018-04-13",5.456,5.4955,5.4244,5.4323,5436000.0],["2018-04-16",5.4323,5.4481,5.2978,5.3453,9946251.0],["2018-04-17",5.3453,5.3927,5.2662,5.282,7460338.0],["2018-04-18",5.282,5.3374,5.1634,5.3137,10091745.0],["2018-04-19",5.3137,5.4718,5.313653945922852,5.4481,12783566.0],["2018-04-20",5.4481,5.448077201843262,5.2899,5.3057,9393997.0],["2018-04-23",5.3057,5.305747032165527,5.203,5.2741,7664880.0],["2018-04-24",5.2741,5.3848,5.2662,5.369,7914689.0],["2018-04-25",5.369,5.369004726409912,5.2978,5.3295,6033635.0],["2018-04-26",5.3295,5.3611,5.1871,5.2346,5944561.0],["2018-04-27",5.2346,5.289932727813721,5.2188,5.2899,4469634.0],["2018-05-02",5.2899,5.369,5.2504,5.2978,5112900.0],["2018-05-03",5.2978,5.3295,5.203,5.3295,5807380.0],["2018-05-04",5.3295,5.3848,5.2662,5.3532,8042878.0],["2018-05-07",5.3532,5.4639,5.353190898895264,5.4402,8283350.0],["2018-05-08",5.4402,5.4718,5.3848,5.4639,7809116.0],["2018-05-09",5.4639,5.4797,5.4164,5.4639,5951878.0],["2018-05-10",5.4639,5.4876,5.4006,5.4639,7061683.0],["2018-05-11",5.4639,5.5667,5.4323,5.4797,14683717.0],["2018-05-14",5.4797,5.4955,5.3927,5.4402,10192666.0],["2018-05-15",5.4402,5.5825,5.440170764923096,5.5271,11785610.0],["2018-05-16",5.5271,5.6932,5.4797,5.6379,21253128.0],["2018-05-17",5.6379,5.6932,5.5509,5.5667,12538053.0],["2018-05-18",5.5667,5.709,5.5509,5.6695,14663600.0],["2018-05-21",5.6695,5.7327,5.6458,5.6932,15571470.0],["2018-05-22",5.6932,5.69320011138916,5.5588,5.6379,11813539.0],["2018-05-23",5.6379,5.637850284576416,5.4955,5.5034,13247597.0],["2018-05-24",5.5034,5.5351,5.4797,5.4955,6360002.0],["2018-05-25",5.4955,5.5271,5.4006,5.4085,7300302.0],["2018-05-28",5.4085,5.4164,5.2978,5.3611,6502622.0],["2018-05-29",5.3611,5.4244,5.3137,5.3295,6677001.0],["2018-05-30",5.3295,5.329468250274658,5.0527,5.0764,11928502.0],["2018-05-31",5.0764,5.3216,5.076437473297119,5.282,8806012.0],["2018-06-01",5.282,5.3532,5.195,5.2346,6676236.0],["2018-06-04",5.2346,5.3216,5.2267,5.2899,4017215.0],["2018-06-05",5.2899,5.3295,5.2583,5.3216,4525209.0],["2018-06-06",5.3216,5.3927,5.282,5.369,7063452.0],["2018-06-07",5.369,5.4164,5.3057,5.3057,6206395.0],["2018-06-08",5.3057,5.305747032165527,5.1634,5.2109,5677753.0],["2018-06-11",5.2109,5.282,5.1476,5.2346,4414139.0],["2018-06-12",5.2346,5.282,5.1397,5.2583,5002675.0],["2018-06-13",5.2583,5.258303642272949,5.1555,5.1713,4104789.0],["2018-06-14",5.1713,5.2504,5.1713,5.2188,5135175.0],["2018-06-15",5.2188,5.2425,5.0843,5.1555,6477000.0],["2018-06-19",5.1555,5.1555094718933105,4.6415,4.7285,14523772.0],["2018-06-20",4.7285,5.0448,4.6494,4.9736,16510820.0],["2018-06-21",4.9736,5.029,4.7918,4.8155,10973402.0],["2018-06-22",4.8155,4.9895,4.7443,4.9183,6702553.0],["2018-06-25",4.9183,4.9736,4.8708,4.8946,5298027.0],["2018-06-26",4.8946,4.9341,4.8076,4.8946,5057006.0],["2018-06-27",4.8946,4.942,4.8076,4.8234,5325696.0],["2018-06-28",4.8234,4.9104,4.8076,4.8392,4933166.0],["2018-06-29",4.8392,4.9736,4.8313,4.9578,6215280.0],["2018-07-02",4.9578,4.9657,4.8234,4.8708,5781939.0],["2018-07-03",4.8708,4.942,4.8234,4.9341,4318079.0],["2018-07-04",4.9341,4.9819,4.8545,4.8704,6243580.0],["2018-07-05",4.8704,4.9023,4.7113,4.7272,5365324.0],["2018-07-06",4.7272,4.8147,4.6476,4.767,5353300.0],["2018-07-09",4.767,4.854524612426758,4.766983985900879,4.8545,3935697.0],["2018-07-10",4.8545,4.95,4.8386,4.9182,5857258.0],["2018-07-11",4.9182,4.918190956115723,4.7909,4.8386,5704029.0],["2018-07-12",4.8386,4.9341,4.7988,4.9182,5550797.0],["2018-07-13",4.9182,4.9978,4.8864,4.95,6510256.0],["2018-07-16",4.95,4.950023174285889,4.8943,4.9023,4076287.0],["2018-07-17",4.9023,4.9421,4.8625,4.9023,3788500.0],["2018-07-18",4.9023,4.95,4.8943,4.8943,3618774.0],["2018-07-19",4.8943,4.9421,4.8227,4.8545,3479307.0],["2018-07-20",4.8545,4.9102325439453125,4.8147,4.9102,4118836.0],["2018-07-23",4.9102,4.9898,4.8864,4.9819,6514355.0],["2018-07-24",4.9819,5.1967,4.958,5.149,18897651.0],["2018-07-25",5.149,5.1729,5.0694,5.149,15250973.0],["2018-07-26",5.149,5.1569,5.0774,5.0933,8739510.0],["2018-07-27",5.0933,5.3639,5.0694,5.2445,24096745.0],["2018-07-30",5.2445,5.6424,5.244478225708008,5.3798,38216111.0],["2018-07-31",5.3798,5.4434,5.2604,5.3877,17610062.0],["2018-08-01",5.3877,5.4514,5.2047,5.2286,19584548.0],["2018-08-02",5.2286,5.4434,5.2047,5.3877,29390204.0],["2018-08-03",5.3877,5.3877272605896,5.2445,5.2684,18000419.0],["2018-08-06",5.2684,5.268353462219238,4.9182,5.0057,18690554.0],["2018-08-07",5.0057,5.2047,4.9739,5.1967,18367685.0],["2018-08-08",5.1967,5.196728706359863,4.9978,5.0057,15489992.0],["2018-08-09",5.0057,5.1967,5.005731105804443,5.1649,14356160.0],["2018-08-10",5.1649,5.2047,5.1092,5.1569,7960296.0],["2018-08-13",5.1569,5.156937599182129,4.9739,5.0933,12262265.0],["2018-08-14",5.0933,5.0933,5.0057,5.0694,9618352.0],["2018-08-15",5.0694,5.069397926330566,4.9261,4.9341,10936208.0],["2018-08-16",4.9341,4.934107303619385,4.8307,4.8704,8673563.0],["2018-08-17",4.8704,4.9341,4.7749,4.8068,6998026.0],["2018-08-20",4.8068,4.8864,4.7749,4.8784,5652921.0],["2018-08-21",4.8784,4.95,4.8545,4.9102,5429099.0],["2018-08-22",4.9102,4.9341,4.8704,4.9102,3398921.0],["2018-08-23",4.9102,4.958,4.8784,4.9341,4818006.0],["2018-08-24",4.9341,4.9659,4.8784,4.8943,5253909.0],["2018-08-27",4.8943,4.9819,4.8943,4.9739,5382510.0],["2018-08-28",4.9739,5.0694,4.958,5.0614,10303846.0],["2018-08-29",5.0614,5.1171,5.0535,5.0614,9852812.0],["2018-08-30",5.0614,5.1251,4.9659,4.9819,9474463.0],["2018-08-31",4.9819,4.9818572998046875,4.8704,4.9341,7786846.0],["2018-09-03",4.9341,4.934107303619385,4.8386,4.8784,6416981.0],["2018-09-04",4.8784,4.9341,4.8545,4.9182,5011901.0],["2018-09-05",4.9182,4.9182,4.8307,4.8386,3756279.0],["2018-09-06",4.8386,4.8704,4.8147,4.8307,3519809.0],["2018-09-07",4.8307,4.9102,4.830650329589844,4.8545,3434000.0],["2018-09-10",4.8545,4.854524612426758,4.7749,4.7909,4192767.0],["2018-09-11",4.7909,4.8466,4.7749,4.8386,3068615.0],["2018-09-12",4.8386,4.8704,4.8147,4.8545,3046133.0],["2018-09-13",4.8545,4.9023,4.8545,4.8943,3564511.0],["2018-09-14",4.8943,4.9341,4.8784,4.8943,3561841.0],["2018-09-17",4.8943,4.9102,4.7749,4.7829,3652123.0],["2018-09-18",4.7829,4.9182,4.759,4.9102,3841886.0],["2018-09-19",4.9102,4.9819,4.8784,4.9659,5861414.0],["2018-09-20",4.9659,5.0296,4.9341,4.9819,6050601.0],["2018-09-21",4.9819,5.0455,4.958,5.0296,6874699.0],["2018-09-25",5.0296,5.0376,4.9739,4.9978,5226218.0],["2018-09-26",4.9978,5.0535,4.9898,4.9898,4813276.0],["2018-09-27",4.9898,5.0455,4.9739,4.9978,5983667.0],["2018-09-28",4.9978,5.0376,4.9898,5.0296,5217353.0],["2018-10-08",5.0296,5.029606819152832,4.9261,4.9341,6565492.0],["2018-10-09",4.9341,5.0535,4.9182,5.0535,7225242.0],["2018-10-10",5.0535,5.0774,5.0137,5.0694,6050288.0],["2018-10-11",5.0694,5.069397926330566,4.7272,4.7511,10850174.0],["2018-10-12",4.7511,4.7988,4.576,4.7511,6969681.0],["2018-10-15",4.7511,4.767,4.61577844619751,4.6158,4909438.0],["2018-10-16",4.6158,4.8545,4.61577844619751,4.6556,7009521.0],["2018-10-17",4.6556,4.759,4.6158,4.6874,5483728.0],["2018-10-18",4.6874,4.68740177154541,4.5521,4.5839,5178054.0],["2018-10-19",4.5839,4.6556,4.4566,4.6317,6906884.0],["2018-10-22",4.6317,4.8784,4.631694793701172,4.8386,11477822.0],["2018-10-23",4.8386,4.8545,4.7033,4.7272,8926125.0],["2018-10-24",4.7272,4.8307,4.7192,4.759,5793869.0],["2018-10-25",4.759,4.8227,4.6237,4.8147,8419060.0],["2018-10-26",4.8147,4.9421,4.8068,4.8307,8725167.0],["2018-10-29",4.8307,4.9023,4.8068,4.8704,6786564.0],["2018-10-30",4.8704,4.958,4.8307,4.9341,13334717.0],["2018-10-31",4.9341,5.1092,4.8943,5.0057,20938602.0],["2018-11-01",5.0057,5.0853,4.9421,4.958,15230533.0],["2018-11-02",4.958,5.0614,4.95,5.0376,14145051.0],["2018-11-05",5.0376,5.037565231323242,4.9341,4.9898,9336583.0],["2018-11-06",4.9898,5.0216,4.95,5.0057,7448063.0],["2018-11-07",5.0057,5.2763,5.005731105804443,5.0455,22952617.0],["2018-11-08",5.0455,5.1012,4.9421,4.95,11324113.0],["2018-11-09",4.95,4.9739,4.8943,4.9261,5530717.0],["2018-11-12",4.9261,4.9898152351379395,4.9023,4.9898,6239134.0],["2018-11-13",4.9898,5.0455,4.9261,5.0376,8070075.0],["2018-11-14",5.0376,5.0614,4.9739,4.9898,7210532.0],["2018-11-15",4.9898,5.0614,4.9659,5.0535,7291769.0],["2018-11-16",5.0535,5.0853,5.0057,5.0535,9440256.0],["2018-11-19",5.0535,5.0774,4.9819,5.0774,8145470.0],["2018-11-20",5.0774,5.0853,4.957981586456299,4.958,9311936.0],["2018-11-21",4.958,4.957981586456299,4.8545,4.9182,6828042.0],["2018-11-22",4.9182,4.9261,4.8545,4.8864,7469673.0],["2018-11-23",4.8864,4.886358261108398,4.7033,4.7192,9297506.0],["2018-11-26",4.7192,4.7749,4.7192,4.7511,5171430.0],["2018-11-27",4.7511,4.7909,4.7272,4.7511,4389233.0],["2018-11-28",4.7511,4.7909,4.6954,4.7829,4631274.0],["2018-11-29",4.7829,4.8466,4.7352,4.7431,6075370.0],["2018-11-30",4.7431,4.7829,4.6794,4.7511,6349537.0],["2018-12-03",4.7511,4.8943,4.751068115234375,4.8466,8877179.0],["2018-12-04",4.8466,4.8704,4.8227,4.8545,4787798.0],["2018-12-05",4.8545,4.9102,4.7749,4.8386,8370742.0],["2018-12-06",4.8386,4.8545,4.7909,4.8068,5484763.0],["2018-12-07",4.8068,4.8864,4.806775093078613,4.8545,4108101.0],["2018-12-10",4.8545,4.8864,4.8147,4.8307,5993406.0],["2018-12-11",4.8307,4.8625,4.8068,4.8466,4707722.0],["2018-12-12",4.8466,4.8864,4.8386,4.8545,5276202.0],["2018-12-13",4.8545,4.8864,4.7988,4.8625,9051949.0],["2018-12-14",4.8625,4.8625,4.7511,4.759,12181220.0],["2018-12-17",4.759,4.7988,4.7192,4.7829,5964238.0],["2018-12-18",4.7829,4.8068,4.7272,4.7749,5569677.0],["2018-12-19",4.7749,4.8227,4.7749,4.7829,4546002.0],["2018-12-20",4.7829,4.8386,4.7749,4.8068,4402812.0],["2018-12-21",4.8068,4.8307,4.7749,4.7988,3441347.0],["2018-12-24",4.7988,4.8545,4.7909,4.8386,3987108.0],["2018-12-25",4.8386,4.8466,4.7192,4.8068,6337261.0],["2018-12-26",4.8068,4.8307,4.767,4.7988,3133793.0],["2018-12-27",4.7988,4.8545,4.6794,4.7033,6424612.0],["2018-12-28",4.7033,4.7511,4.6874,4.7113,3645186.0],["2019-01-02",4.7113,4.7431,4.6874,4.7113,3907787.0],["2019-01-03",4.7113,4.759,4.6794,4.7113,4994035.0],["2019-01-04",4.7113,4.8227,4.6954,4.8147,5550903.0],["2019-01-07",4.8147,4.9341,4.8068,4.9102,11057279.0],["2019-01-08",4.9102,4.9102325439453125,4.8386,4.8545,6399723.0],["2019-01-09",4.8545,4.9421,4.854524612426758,4.8625,7519800.0],["2019-01-10",4.8625,4.9182,4.862483501434326,4.8704,4311733.0],["2019-01-11",4.8704,4.9341,4.8704,4.9261,5971156.0],["2019-01-14",4.9261,4.958,4.8943,4.9182,5214428.0],["2019-01-15",4.9182,5.0455,4.918190956115723,4.9659,11038390.0],["2019-01-16",4.9659,4.9898,4.9182,4.9261,6971210.0],["2019-01-17",4.9261,5.0296,4.8864,5.0057,12218136.0],["2019-01-18",5.0057,5.3639,4.9659,5.1251,27383251.0],["2019-01-21",5.1251,5.2206,5.0614,5.2047,19489894.0],["2019-01-22",5.2047,5.2047,5.0614,5.1649,14446743.0],["2019-01-23",5.1649,5.3002,5.0694,5.2604,22055226.0],["2019-01-24",5.2604,5.3002,5.0455,5.1012,22152268.0],["2019-01-25",5.1012,5.1331,5.0057,5.0614,15029411.0],["2019-01-28",5.0614,5.1012,4.9341,4.9978,14548476.0],["2019-01-29",4.9978,4.997773170471191,4.8147,4.8545,12029813.0],["2019-01-30",4.8545,4.9421,4.8307,4.8545,8686096.0],["2019-01-31",4.8545,4.9341,4.7909,4.8466,10470753.0],["2019-02-01",4.8466,4.9023,4.8386,4.9023,8982012.0],["2019-02-11",4.9023,5.0216,4.902274131774902,5.0137,9272053.0],["2019-02-12",5.0137,5.0853,4.9739,5.0774,10174150.0],["2019-02-13",5.0774,5.3559,5.07735538482666,5.2365,29685414.0],["2019-02-14",5.2365,5.2604,5.141,5.1888,18239886.0],["2019-02-15",5.1888,5.2206,5.0933,5.2126,14832696.0],["2019-02-18",5.2126,5.2922,5.1808,5.2843,22416638.0],["2019-02-19",5.2843,5.3081,5.149,5.1888,17779504.0],["2019-02-20",5.1888,5.332,5.1808,5.2365,19883824.0],["2019-02-21",5.2365,5.2763,5.1888,5.2206,18322208.0],["2019-02-22",5.2206,5.2684,5.141,5.2524,13506424.0],["2019-02-25",5.2524,5.5549,5.25243616104126,5.523,39725980.0],["2019-02-26",5.523,5.714,5.4355,5.5867,42985178.0],["2019-02-27",5.5867,5.6106,5.3559,5.4514,27624942.0],["2019-02-28",5.4514,5.523,5.4275,5.4514,12789036.0],["2019-03-01",5.4514,5.4991,5.3877,5.4832,14840028.0],["2019-03-04",5.4832,5.6185,5.4753,5.531,27885600.0],["2019-03-05",5.531,5.6026,5.4673,5.6026,17787254.0],["2019-03-06",5.6026,5.7697,5.5867,5.7061,33823327.0],["2019-03-07",5.7061,5.8971,5.6503,5.7379,36996349.0],["2019-03-08",5.7379,5.737890243530273,5.4196,5.4434,30354223.0],["2019-03-11",5.4434,5.5867,5.4275,5.5867,18474791.0],["2019-03-12",5.5867,5.6663,5.5071,5.5708,23933565.0],["2019-03-13",5.5708,5.6185,5.4753,5.4991,20649239.0],["2019-03-14",5.4991,5.6106,5.4036,5.4434,17773638.0],["2019-03-15",5.4434,5.5628,5.443435192108154,5.4991,13475446.0],["2019-03-18",5.4991,5.6424,5.499142169952393,5.6344,20456630.0],["2019-03-19",5.6344,5.6663,5.5708,5.6265,15417130.0],["2019-03-20",5.6265,5.6901,5.5549,5.6344,20421027.0],["2019-03-21",5.6344,5.7061,5.6265,5.6742,21147541.0],["2019-03-22",5.6742,5.6901,5.5549,5.6265,16459107.0],["2019-03-25",5.6265,5.626474380493164,5.4912,5.523,17285372.0],["2019-03-26",5.523,5.5628,5.3639,5.3798,14300555.0],["2019-03-27",5.3798,5.4275,5.3002,5.3639,12838008.0],["2019-03-28",5.3639,5.4116,5.3161,5.34,9783116.0],["2019-03-29",5.34,5.5151,5.3241,5.5071,14838019.0],["2019-04-01",5.5071,5.7777,5.507101058959961,5.722,29405890.0],["2019-04-02",5.722,5.8732,5.6822,5.8652,33894117.0],["2019-04-03",5.8652,5.9846,5.7777,5.8254,27748765.0],["2019-04-04",5.8254,5.9368,5.8175,5.8811,21783581.0],["2019-04-08",5.8811,6.0562,5.8254,5.913,29253470.0],["2019-04-09",5.913,5.913,5.7458,5.7856,23090092.0],["2019-04-10",5.7856,5.8971,5.7777,5.8016,17150106.0],["2019-04-11",5.8016,5.8732,5.6901,5.714,15608206.0],["2019-04-12",5.714,5.8175,5.6663,5.7061,16142928.0],["2019-04-15",5.7061,5.8573,5.6981,5.7061,18143145.0],["2019-04-16",5.7061,5.8573,5.5946,5.8573,22879342.0],["2019-04-17",5.8573,5.8891,5.7697,5.8095,16116465.0],["2019-04-18",5.8095,5.8891,5.8095,5.8175,12177155.0],["2019-04-19",5.8175,5.8573,5.6822,5.8573,14818101.0],["2019-04-22",5.8573,5.8732,5.6742,5.714,14162361.0],["2019-04-23",5.714,5.714014053344727,5.5548,5.5787,17111863.0],["2019-04-24",5.5787,5.6424,5.4912,5.5708,12513426.0],["2019-04-25",5.5708,5.5946,5.3798,5.3877,14018010.0],["2019-04-26",5.3877,5.4116,5.3161,5.34,12293498.0],["2019-05-06",5.34,5.339977741241455,4.8545,4.9261,17634100.0],["2019-05-07",4.9261,4.9819,4.8625,4.958,10563814.0],["2019-05-08",4.958,4.9739,4.8625,4.9341,8269633.0],["2019-05-09",4.9341,4.9819,4.8864,4.9261,6216218.0],["2019-05-10",4.9261,5.0694,4.9261,5.0455,10158504.0],["2019-05-13",5.0455,5.045522689819336,4.9659,4.9898,5708888.0],["2019-05-14",4.9898,5.0216,4.95,4.9898,6940176.0],["2019-05-15",4.9898,5.0614,4.9659,5.0455,7731374.0],["2019-05-16",5.0455,5.2047,5.0216,5.1649,15129842.0],["2019-05-17",5.1649,5.164896488189697,4.9261,4.9659,11380941.0],["2019-05-20",4.9659,5.06143856048584,4.9102,5.0614,8399342.0],["2019-05-21",5.0614,5.2922,5.0296,5.1888,16545670.0],["2019-05-22",5.1888,5.1887712478637695,5.0455,5.0933,10607768.0],["2019-05-23",5.0933,5.1171,4.9978,5.0614,8134891.0],["2019-05-24",5.0614,5.1171,4.9978,5.0137,7199831.0],["2019-05-27",5.0137,5.1729,4.958,5.149,10076256.0],["2019-05-28",5.149,5.2365,5.1171,5.2206,15069096.0],["2019-05-29",5.2206,5.332,5.1649,5.2524,22691388.0],["2019-05-30",5.2524,5.4196,5.1808,5.3877,27878472.0],["2019-05-31",5.3877,5.4196,5.2763,5.2922,17490781.0],["2019-06-03",5.2922,5.332,5.1808,5.2763,15573337.0],["2019-06-04",5.2763,5.3002,5.1171,5.1331,10924957.0],["2019-06-05",5.1331,5.2524,5.133062839508057,5.1649,7980427.0],["2019-06-06",5.1649,5.2604,5.1251,5.2126,10127262.0],["2019-06-10",5.2126,5.2763,5.0535,5.2126,13148040.0],["2019-06-11",5.2126,5.3877,5.1808,5.3479,22995946.0],["2019-06-12",5.3479,5.5787,5.332,5.4434,29270267.0],["2019-06-13",5.4434,5.5151,5.3718,5.4514,20327945.0],["2019-06-14",5.4514,5.523,5.3639,5.3957,19579663.0],["2019-06-17",5.3957,5.5708,5.3798,5.4673,15912169.0],["2019-06-18",5.4673,5.4832,5.332,5.4116,10619684.0],["2019-06-19",5.4116,5.531,5.3957,5.4036,12889355.0],["2019-06-20",5.4036,5.5151,5.3718,5.5071,16359185.0],["2019-06-21",5.5071,5.5549,5.4594,5.5071,18601505.0],["2019-06-24",5.5071,5.507101058959961,5.4036,5.4912,13114236.0],["2019-06-25",5.4912,5.4991,5.3639,5.4275,11959636.0],["2019-06-26",5.4275,5.4434,5.3798,5.4116,7100208.0],["2019-06-27",5.4116,5.4753,5.3877,5.4196,9187387.0],["2019-06-28",5.4196,5.4355,5.2684,5.332,8887132.0],["2019-07-01",5.332,5.4514,5.332019805908203,5.4355,10368156.0],["2019-07-02",5.4355,5.4912,5.4116,5.4673,11392282.0],["2019-07-03",5.4673,5.467308521270752,5.3058,5.33,11348759.0],["2019-07-04",5.33,5.3704,5.3058,5.3219,6550992.0],["2019-07-05",5.3219,5.3542,5.2493,5.3381,5879602.0],["2019-07-08",5.3381,5.3381,5.0635,5.0635,11071017.0],["2019-07-09",5.0635,5.1847,5.063519477844238,5.1847,8899259.0],["2019-07-10",5.1847,5.2573,5.112,5.1362,7243640.0],["2019-07-11",5.1362,5.2735,5.136201858520508,5.225,7159557.0],["2019-07-12",5.225,5.3623,5.2089,5.33,9096532.0],["2019-07-15",5.33,5.5561,5.33,5.5077,17348860.0],["2019-07-16",5.5077,5.6369,5.4835,5.6046,17089300.0],["2019-07-17",5.6046,5.6934,5.604598045349121,5.6369,15559008.0],["2019-07-18",5.6369,5.7661,5.5642,5.5642,17449356.0],["2019-07-19",5.5642,5.758,5.564218521118164,5.6854,18977957.0],["2019-07-22",5.6854,5.7419,5.5481,5.6288,17549999.0],["2019-07-23",5.6288,5.7015,5.5884,5.6369,10091282.0],["2019-07-24",5.6369,5.8307,5.6369,5.6773,17002553.0],["2019-07-25",5.6773,5.6773,5.54,5.6207,12879204.0],["2019-07-26",5.6207,5.7823,5.6207,5.7177,19854260.0],["2019-07-29",5.7177,5.7661,5.6531,5.6934,13755876.0],["2019-07-30",5.6934,5.758,5.6611,5.6854,8724824.0],["2019-07-31",5.6854,5.701506614685059,5.5642,5.7015,12264047.0],["2019-08-01",5.7015,5.701506614685059,5.5238,5.54,14578064.0],["2019-08-02",5.54,5.539991855621338,5.3462,5.4996,11953809.0],["2019-08-05",5.4996,5.5965,5.4673,5.5158,13083725.0],["2019-08-06",5.5158,5.5884,5.3542,5.3785,13179008.0],["2019-08-07",5.3785,5.9196,5.378475189208984,5.8953,56815831.0],["2019-08-08",5.8953,5.895326614379883,5.6369,5.6854,47148834.0],["2019-08-09",5.6854,5.7177,5.4512,5.4673,33105773.0],["2019-08-12",5.4673,5.46730899810791,5.2412,5.3139,24323165.0],["2019-08-13",5.3139,5.3542,5.2331,5.33,16475990.0],["2019-08-14",5.33,5.3542,5.2896,5.3139,13721556.0],["2019-08-15",5.3139,5.313869476318359,5.1281,5.2331,13368370.0],["2019-08-16",5.2331,5.2735,5.217,5.225,11958265.0],["2019-08-19",5.225,5.3381,5.2008,5.33,14202924.0],["2019-08-20",5.33,5.3946,5.2735,5.3058,13009343.0],["2019-08-21",5.3058,5.3219,5.2654,5.2816,7609927.0],["2019-08-22",5.2816,5.2977,5.217,5.2896,9599670.0],["2019-08-23",5.2896,5.3381,5.2573,5.2816,10788738.0],["2019-08-26",5.2816,5.3462,5.1362,5.3219,12030882.0],["2019-08-27",5.3219,5.4108,5.3219,5.3542,13983104.0],["2019-08-28",5.3542,5.4431,5.3542,5.3946,12003378.0],["2019-08-29",5.3946,5.4835,5.33,5.4027,11452102.0],["2019-08-30",5.4027,5.4512,5.33,5.3704,10423340.0],["2019-09-02",5.3704,5.6046,5.370400428771973,5.5723,18625553.0],["2019-09-03",5.5723,5.6288,5.5319,5.5965,12303851.0],["2019-09-04",5.5965,5.693431854248047,5.5804,5.6934,15286048.0],["2019-09-05",5.6934,5.8065,5.6934,5.6934,19868732.0],["2019-09-06",5.6934,5.7742,5.6854,5.7661,14006661.0],["2019-09-09",5.7661,5.8065,5.7177,5.7984,13420480.0],["2019-09-10",5.7984,5.9115,5.7661,5.863,17485864.0],["2019-09-11",5.863,5.9357,5.8065,5.8873,13732036.0],["2019-09-12",5.8873,6.0407,5.863,5.9357,12685938.0],["2019-09-16",5.9357,5.9922,5.8388,5.8711,11977749.0],["2019-09-17",5.8711,5.9034,5.8146,5.8388,12756211.0],["2019-09-18",5.8388,5.9196,5.8226,5.9034,9250084.0],["2019-09-19",5.9034,5.9922,5.8873,5.9842,10278346.0],["2019-09-20",5.9842,6.0003,5.863,5.9276,10447796.0],["2019-09-23",5.9276,6.073,5.863,5.968,14207918.0],["2019-09-24",5.968,6.2264,5.9519,6.1699,22234527.0],["2019-09-25",6.1699,6.178,6.0245,6.0649,12360869.0],["2019-09-26",6.0649,6.2103,6.0326,6.0407,14054860.0],["2019-09-27",6.0407,6.0811,5.8711,5.8953,14947664.0],["2019-09-30",5.8953,6.1861,5.895326614379883,6.0972,18243373.0],["2019-10-08",6.0972,6.0972208976745605,5.6773,5.7257,25442293.0],["2019-10-09",5.7257,6.2991,5.725735664367676,6.2103,44794988.0],["2019-10-10",6.2103,6.3072,6.0811,6.2507,28140338.0],["2019-10-11",6.2507,6.3637,6.1376,6.283,24565544.0],["2019-10-14",6.283,6.282964706420898,5.9922,6.0245,37361704.0],["2019-10-15",6.0245,6.024538993835449,5.8873,5.9761,15849519.0],["2019-10-16",5.9761,6.0003,5.863,5.9034,13277554.0],["2019-10-17",5.9034,5.903402328491211,5.8226,5.8549,9420299.0],["2019-10-18",5.8549,5.8792,5.7419,5.758,12057587.0],["2019-10-21",5.758,5.7823,5.6288,5.645,12038746.0],["2019-10-22",5.645,5.9115,5.6449761390686035,5.8146,13617403.0],["2019-10-23",5.8146,5.8469,5.7177,5.7661,6063296.0],["2019-10-24",5.7661,5.76611328125,5.6531,5.7177,6954222.0],["2019-10-25",5.7177,5.7903,5.6934,5.758,6694513.0],["2019-10-28",5.758,5.9276,5.758,5.9115,11969060.0],["2019-10-29",5.9115,5.9115,5.8307,5.8711,6944982.0],["2019-10-30",5.8711,5.9276,5.8388,5.8873,7685985.0],["2019-10-31",5.8873,5.9522,5.7898,5.8142,7025049.0],["2019-11-01",5.8142,6.0659,5.7654,6.0659,10523607.0],["2019-11-04",6.0659,6.0658979415893555,5.7898,5.8385,21012154.0],["2019-11-05",5.8385,5.838529109954834,5.7086,5.7736,13711680.0],["2019-11-06",5.7736,5.806,5.6924,5.7248,9991710.0],["2019-11-07",5.7248,5.7817,5.6436,5.6436,12557825.0],["2019-11-08",5.6436,5.8223,5.643640041351318,5.733,14805689.0],["2019-11-11",5.733,5.7817,5.6599,5.6842,10868237.0],["2019-11-12",5.6842,5.7248,5.5706,5.6436,8246591.0],["2019-11-13",5.6436,5.6761,5.603,5.6274,6449451.0],["2019-11-14",5.6274,5.668,5.5624,5.5787,6581758.0],["2019-11-15",5.5787,5.6112,5.4812,5.4975,7017813.0],["2019-11-18",5.4975,5.6599,5.49747371673584,5.6436,9301187.0],["2019-11-19",5.6436,5.7817,5.6193,5.7654,9069504.0],["2019-11-20",5.7654,5.8466,5.7005,5.7979,11195857.0],["2019-11-21",5.7979,5.9035,5.7654,5.8791,8562150.0],["2019-11-22",5.8791,5.9441,5.7654,5.7979,10785316.0],["2019-11-25",5.7979,5.9279,5.797926425933838,5.871,11779370.0],["2019-11-26",5.871,5.9035,5.8142,5.8223,9315534.0],["2019-11-27",5.8223,5.9847,5.8222880363464355,5.9035,13152513.0],["2019-11-28",5.9035,5.9441,5.8304,5.8629,6194051.0],["2019-11-29",5.8629,5.8954,5.7736,5.8304,6928079.0],["2019-12-02",5.8304,5.871,5.7979,5.8142,6731919.0],["2019-12-03",5.8142,5.8629,5.7654,5.8223,5931378.0],["2019-12-04",5.8223,5.9441,5.7898,5.9279,10565605.0],["2019-12-05",5.9279,5.9522,5.871,5.9197,8259304.0],["2019-12-06",5.9197,6.0253,5.8954,5.9685,8924549.0],["2019-12-09",5.9685,6.0009,5.9035,5.9522,10981732.0],["2019-12-10",5.9522,6.0253,5.9197,6.0172,10270913.0],["2019-12-11",6.0172,6.0334,5.8954,5.936,7410301.0],["2019-12-12",5.936,6.0253,5.9197,5.9279,8004804.0],["2019-12-13",5.9279,6.1065,5.927852630615234,6.0659,14588663.0],["2019-12-16",6.0659,6.1715,5.9766,6.1309,16095307.0],["2019-12-17",6.1309,6.2933,6.1065,6.277,18049629.0],["2019-12-18",6.277,6.3014,6.2202,6.2689,11155977.0],["2019-12-19",6.2689,6.2851,6.1877,6.2689,11539395.0],["2019-12-20",6.2689,6.2851,6.098379611968994,6.0984,14061001.0],["2019-12-23",6.0984,6.4394,6.098379611968994,6.2121,25833913.0],["2019-12-24",6.2121,6.4963,6.0497,6.3988,25702494.0],["2019-12-25",6.3988,6.4638,6.2527,6.2933,15624545.0],["2019-12-26",6.2933,6.3501,6.2283,6.3176,9482630.0],["2019-12-27",6.3176,6.6587,6.2933,6.4719,30514355.0],["2019-12-30",6.4719,6.61,6.3826,6.5612,22340136.0],["2019-12-31",6.5612,6.5775,6.4232,6.5044,15150754.0],["2020-01-02",6.5044,6.61,6.504396915435791,6.5531,17601645.0],["2020-01-03",6.5531,6.6343,6.4557,6.4882,17374547.0],["2020-01-06",6.4882,6.5694,6.407,6.5369,19690214.0],["2020-01-07",6.5369,6.5612,6.4557,6.4963,13869626.0],["2020-01-08",6.4963,6.496275901794434,6.423192977905273,6.4232,15571227.0],["2020-01-09",6.4232,6.4963,6.3501,6.4232,12068616.0],["2020-01-10",6.4232,6.5288,6.3745,6.3988,10340977.0],["2020-01-13",6.3988,6.480035781860352,6.39883279800415,6.48,13734742.0],["2020-01-14",6.48,6.5044,6.480035781860352,6.5044,23524377.0],["2020-01-15",6.5044,6.545,6.2933,6.3176,18384744.0],["2020-01-16",6.3176,6.3907,6.2283,6.2364,13396157.0],["2020-01-17",6.2364,6.3176,6.1958,6.3014,10985141.0],["2020-01-20",6.3014,6.301388263702393,6.1958,6.2527,9822433.0],["2020-01-21",6.2527,6.252666473388672,6.090258598327637,6.0903,11790438.0],["2020-01-22",6.0903,6.1633,5.9603,6.139,10813790.0],["2020-01-23",6.139,6.138981342315674,5.8629,5.9197,13437718.0],["2020-02-03",5.9197,5.919731616973877,5.3269,5.3269,7447600.0],["2020-02-04",5.3269,5.326947212219238,5.0184,5.1727,21786501.0],["2020-02-05",5.1727,5.3757,5.1726603507995605,5.2782,17954440.0],["2020-02-06",5.2782,5.3432,5.2133,5.3188,17027446.0],["2020-02-07",5.3188,5.318826198577881,5.2295,5.2782,15001789.0],["2020-02-10",5.2782,5.4244,5.2376,5.4163,18166665.0],["2020-02-11",5.4163,5.5056,5.3919,5.465,16978841.0],["2020-02-12",5.465,5.7817,5.4,5.7005,34998888.0],["2020-02-13",5.7005,5.7898,5.5381,5.6436,29517950.0],["2020-02-14",5.6436,6.0821,5.5706,5.871,43464576.0],["2020-02-17",5.871,5.879129886627197,5.733,5.8791,35625598.0],["2020-02-18",5.8791,5.879129886627197,5.7492,5.7817,29841391.0],["2020-02-19",5.7817,5.781685829162598,5.5543,5.5706,35897737.0],["2020-02-20",5.5706,5.668,5.5462,5.6599,17897518.0],["2020-02-21",5.6599,5.7898,5.6436,5.7248,22492827.0],["2020-02-24",5.7248,5.8142,5.6436,5.733,20518699.0],["2020-02-25",5.733,5.7329630851745605,5.4325,5.5868,29805811.0],["2020-02-26",5.5868,5.7167,5.4569,5.6112,26639535.0],["2020-02-27",5.6112,5.6436,5.5056,5.5381,18446762.0],["2020-02-28",5.5381,5.538075923919678,5.197,5.2295,28320416.0],["2020-03-02",5.2295,5.4163,5.229502201080322,5.3594,17844822.0],["2020-03-03",5.3594,5.4975,5.3351,5.3675,18678300.0],["2020-03-04",5.3675,5.4244,5.3026,5.3838,15399218.0],["2020-03-05",5.3838,5.5381,5.3837890625,5.5137,24427436.0],["2020-03-06",5.5137,5.5218,5.4406,5.4894,17734861.0],["2020-03-09",5.4894,5.489353656768799,5.262,5.2782,24259731.0],["2020-03-10",5.2782,5.3594,5.1483,5.3351,20877612.0],["2020-03-11",5.3351,5.3675,5.2945,5.3026,13098576.0],["2020-03-12",5.3026,5.302585601806641,5.1564,5.197,13593068.0],["2020-03-13",5.197,5.197021484375,4.9453,5.0996,18250100.0],["2020-03-16",5.0996,5.1564,4.929,4.9453,15205507.0],["2020-03-17",4.9453,5.0427,4.8641,5.0021,12674861.0],["2020-03-18",5.0021,5.0427,4.864086627960205,4.8641,14453918.0],["2020-03-19",4.8641,4.8884,4.7585,4.8641,14058200.0],["2020-03-20",4.8641,4.994,4.864086627960205,4.9697,10144746.0],["2020-03-23",4.9697,4.969651222229004,4.791,4.8072,10529087.0],["2020-03-24",4.8072,4.9697,4.807244300842285,4.9372,9953798.0],["2020-03-25",4.9372,5.0915,4.937169551849365,5.0346,13082614.0],["2020-03-26",5.0346,5.034614086151123,4.9372,4.9534,9650527.0],["2020-03-27",4.9534,5.0103,4.9372,4.9453,8194101.0],["2020-03-30",4.9453,4.945290565490723,4.791,4.8235,9143906.0],["2020-03-31",4.8235,4.9778,4.8154,4.9128,11377353.0],["2020-04-01",4.9128,4.9859,4.856,4.929,8549731.0],["2020-04-02",4.929,5.0265,4.8803,5.0265,11711353.0],["2020-04-03",5.0265,5.059,4.9534,4.9778,8643837.0],["2020-04-07",4.9778,5.0752,4.977772235870361,5.0671,11169765.0],["2020-04-08",5.0671,5.0915,5.0021,5.059,8120157.0],["2020-04-09",5.059,5.1239,5.0103,5.0833,13102327.0],["2020-04-10",5.0833,5.08333683013916,4.9372,4.9778,10402275.0],["2020-04-13",4.9778,5.0346,4.9615,4.9859,9181547.0],["2020-04-14",4.9859,5.1321,4.985891819000244,5.1239,15333868.0],["2020-04-15",5.1239,5.1402,5.0265,5.0427,11025412.0],["2020-04-16",5.0427,5.042734622955322,4.9778,5.0021,10476574.0],["2020-04-17",5.0021,5.0915,5.002132415771484,5.0346,10424997.0],["2020-04-20",5.0346,5.0427,5.0021,5.0265,7139220.0],["2020-04-21",5.0265,5.026494026184082,4.8884,4.9128,13462361.0],["2020-04-22",4.9128,4.9453,4.8722,4.9209,8597392.0],["2020-04-23",4.9209,4.9534,4.9047,4.9209,5642401.0],["2020-04-24",4.9209,4.9291,4.8235,4.8316,9622945.0],["2020-04-27",4.8316,4.856,4.7991,4.7991,9704026.0],["2020-04-28",4.7991,4.8316,4.6205,4.7017,13157373.0],["2020-04-29",4.7017,4.7342,4.669198513031006,4.6692,5887806.0],["2020-04-30",4.6692,4.8072,4.669198513031006,4.7991,8728156.0],["2020-05-06",4.7991,4.9128,4.726,4.8803,11446855.0],["2020-05-07",4.8803,4.8803277015686035,4.8235,4.8316,7596000.0],["2020-05-08",4.8316,4.9209,4.831605911254883,4.8884,8358202.0],["2020-05-11",4.8884,4.9209,4.8641,4.8966,7081855.0],["2020-05-12",4.8966,4.9453,4.856,4.8884,6870376.0],["2020-05-13",4.8884,4.9209,4.8722,4.8966,4074733.0],["2020-05-14",4.8966,4.896568298339844,4.8316,4.8478,4861538.0],["2020-05-15",4.8478,4.8803,4.7991,4.8316,5092877.0],["2020-05-18",4.8316,4.9697,4.8316,4.9372,12539528.0],["2020-05-19",4.9372,4.9859,4.9209,4.9372,6836765.0],["2020-05-20",4.9372,4.9697,4.8884,4.9047,5763049.0],["2020-05-21",4.9047,4.9372,4.856,4.8641,7518583.0],["2020-05-22",4.8641,4.8722,4.7666,4.7748,7146653.0],["2020-05-25",4.7748,4.8235,4.7747626304626465,4.7748,3891467.0],["2020-05-26",4.7748,4.8397,4.7747626304626465,4.8235,4153927.0],["2020-05-27",4.8235,4.8641,4.8072,4.8154,5233478.0],["2020-05-28",4.8154,4.8803,4.8072,4.8722,6642176.0],["2020-05-29",4.8722,4.9372,4.8478,4.9209,8111806.0],["2020-06-01",4.9209,4.9778,4.9209,4.9697,9189770.0],["2020-06-02",4.9697,4.9697,4.9209,4.9372,6943066.0],["2020-06-03",4.9372,4.9697,4.9047,4.9128,6993671.0],["2020-06-04",4.9128,5.0265,4.9047,4.9778,10368301.0],["2020-06-05",4.9778,4.9778,4.9047,4.9372,6475094.0],["2020-06-08",4.9372,5.0103,4.937169551849365,4.9778,8230729.0],["2020-06-09",4.9778,5.0021,4.9453,4.9534,6310910.0],["2020-06-10",4.9534,4.9697,4.9047,4.9128,4791045.0],["2020-06-11",4.9128,4.9372,4.8722,4.8803,5811686.0],["2020-06-12",4.8803,4.8803277015686035,4.7666,4.8235,10103559.0],["2020-06-15",4.8235,4.9047,4.7991,4.8316,6299284.0],["2020-06-16",4.8316,4.9859,4.8235,4.9372,12118828.0],["2020-06-17",4.9372,4.9534,4.8966,4.9209,8452581.0],["2020-06-18",4.9209,4.9859,4.8803,4.9697,12514683.0],["2020-06-19",4.9697,4.994,4.929,4.9453,9232034.0],["2020-06-22",4.9453,4.9778,4.929,4.9372,8914669.0],["2020-06-23",4.9372,4.9697,4.9128,4.9209,6410256.0],["2020-06-24",4.9209,4.9778,4.9128,4.9453,5896387.0],["2020-06-29",4.9453,4.994012355804443,4.9372,4.994,11400382.0],["2020-06-30",4.994,5.0265,4.9697,5.0184,8495746.0],["2020-07-01",5.0184,5.1158,5.018373489379883,5.0752,12842975.0],["2020-07-02",5.0752,5.2376,5.059,5.2295,21789926.0],["2020-07-03",5.2295,5.3317,5.1443,5.2636,30665834.0],["2020-07-06",5.2636,5.6894,5.263570308685303,5.6554,42419490.0],["2020-07-07",5.6554,5.8598,5.4935,5.4935,42024743.0],["2020-07-08",5.4935,5.8087,5.4595,5.7065,43724852.0],["2020-07-09",5.7065,5.9194,5.6724,5.9194,47497478.0],["2020-07-10",5.9194,5.919387340545654,5.6809,5.6979,32996103.0],["2020-07-13",5.6979,6.0216,5.697943210601807,5.9364,43537044.0],["2020-07-14",5.9364,5.936421871185303,5.7065,5.8172,32315078.0],["2020-07-15",5.8172,5.8683,5.5617,5.6043,24012755.0],["2020-07-16",5.6043,5.715,5.416878700256348,5.4169,22403111.0],["2020-07-17",5.4169,5.485,5.3402,5.3998,16017760.0],["2020-07-20",5.3998,5.689425468444824,5.399844646453857,5.6894,21951242.0],["2020-07-21",5.6894,5.749,5.5787,5.6128,13694534.0],["2020-07-22",5.6128,5.7916,5.5957,5.6128,18776319.0],["2020-07-23",5.6128,5.7235,5.5106,5.6639,19968841.0],["2020-07-24",5.6639,5.7661,5.468,5.4935,24104861.0],["2020-07-27",5.4935,5.6809,5.468,5.6298,17927833.0],["2020-07-28",5.6298,5.9535,5.6298,5.6809,40038774.0],["2020-07-29",5.6809,5.6979,5.502,5.6894,23235478.0],["2020-07-30",5.6894,5.7235,5.6043,5.6809,19888173.0],["2020-07-31",5.6809,5.732,5.5787,5.6639,25159741.0],["2020-08-03",5.6639,5.8257,5.6298,5.8001,32607876.0],["2020-08-04",5.8001,5.8938,5.7661,5.8172,30805315.0],["2020-08-05",5.8172,5.8768,5.6809,5.8683,30605734.0],["2020-08-06",5.8683,6.0642,5.7746,6.0046,55733794.0],["2020-08-07",6.0046,6.00455904006958,5.732,5.8172,38002205.0],["2020-08-10",5.8172,5.817182540893555,5.6724,5.7235,22253764.0],["2020-08-11",5.7235,5.7405,5.4935,5.5446,20512199.0],["2020-08-12",5.5446,5.54463529586792,5.3828,5.4509,20946333.0],["2020-08-13",5.4509,5.502,5.4424,5.468,11518104.0],["2020-08-14",5.468,5.5106,5.4169,5.502,9302091.0],["2020-08-17",5.502,5.6213,5.4765,5.6043,14759879.0],["2020-08-18",5.6043,5.6724,5.5702,5.5957,13914879.0],["2020-08-19",5.5957,5.6468,5.5191,5.5276,14272112.0],["2020-08-20",5.5276,5.5446,5.4254,5.4509,11710927.0],["2020-08-21",5.4509,5.5702,5.450947284698486,5.5191,9422437.0],["2020-08-24",5.5191,5.5190839767456055,5.3913,5.4339,13525798.0],["2020-08-25",5.4339,5.4509,5.3487,5.3743,12017254.0],["2020-08-26",5.3743,5.3828,5.221,5.2551,13884235.0],["2020-08-27",5.2551,5.2891,5.238,5.2806,8497950.0],["2020-08-28",5.2806,5.3487,5.238,5.3402,10027993.0],["2020-08-31",5.3402,5.3998,5.3062,5.3232,11937177.0],["2020-09-01",5.3232,5.3743,5.3147,5.3402,9764582.0],["2020-09-02",5.3402,5.3573,5.2636,5.3147,8741631.0],["2020-09-03",5.3147,5.3487,5.2806,5.3147,8810028.0],["2020-09-04",5.3147,5.3147,5.2125,5.2891,7451468.0],["2020-09-07",5.2891,5.3913,5.238,5.2636,9554169.0],["2020-09-08",5.2636,5.3658,5.2465,5.3317,8407652.0],["2020-09-09",5.3317,5.3828,5.2721,5.3232,11234876.0],["2020-09-10",5.3232,5.3573,5.238,5.2721,13041757.0],["2020-09-11",5.2721,5.2721,5.204,5.2551,8318464.0],["2020-09-14",5.2551,5.3402,5.2550530433654785,5.3062,9381285.0],["2020-09-15",5.3062,5.3317,5.2721,5.3232,5519820.0],["2020-09-16",5.3232,5.323190212249756,5.2636,5.2891,4858139.0],["2020-09-17",5.2891,5.2976,5.221,5.2465,5692466.0],["2020-09-18",5.2465,5.3573,5.238,5.3402,10661395.0],["2020-09-21",5.3402,5.3913,5.2976,5.3232,8083783.0],["2020-09-22",5.3232,5.323190212249756,5.221,5.2295,7506397.0],["2020-09-23",5.2295,5.2551,5.204,5.2295,4663652.0],["2020-09-24",5.2295,5.229502201080322,5.0506,5.0762,8922851.0],["2020-09-25",5.0762,5.1103,5.0421,5.0762,4057247.0],["2020-09-28",5.0762,5.1188,5.0421,5.0932,4131808.0],["2020-09-29",5.0932,5.1614,5.0932,5.1103,4020188.0],["2020-09-30",5.1103,5.1103,5.0336,5.0506,4282110.0],["2020-10-09",5.0506,5.1699,5.050642967224121,5.1273,5002128.0],["2020-10-12",5.1273,5.2295,5.127297401428223,5.2125,5751284.0],["2020-10-13",5.2125,5.238,5.1614,5.1784,4238520.0],["2020-10-14",5.1784,5.1954,5.1103,5.1273,4703983.0],["2020-10-15",5.1273,5.1528,5.1017,5.1273,3981480.0],["2020-10-16",5.1273,5.1358,5.0932,5.1103,4087088.0],["2020-10-19",5.1103,5.1699,5.0932,5.1017,4978178.0],["2020-10-20",5.1017,5.10174560546875,5.0421,5.0932,4024330.0],["2020-10-21",5.0932,5.1103,5.0421,5.0677,4022304.0],["2020-10-22",5.0677,5.0762,5.0251,5.0592,3648892.0],["2020-10-23",5.0592,5.0932,5.0336,5.0506,3286511.0],["2020-10-26",5.0506,5.0677,4.9995,5.0166,3281912.0],["2020-10-27",5.0166,5.0336,4.9825,5.0166,3497647.0],["2020-10-28",5.0166,5.0336,4.9655,5.0166,3604109.0],["2020-10-29",5.0166,5.016573905944824,4.9229,4.957,5413235.0],["2020-10-30",4.957,4.9569549560546875,4.8036,4.8292,6977856.0],["2020-11-02",4.8292,4.8547,4.7781,4.7951,5335823.0],["2020-11-03",4.7951,4.9655,4.795130252838135,4.9399,9180680.0],["2020-11-04",4.9399,4.957,4.8548,4.9144,5146620.0],["2020-11-05",4.9144,4.9655,4.8973,4.9484,6074614.0],["2020-11-06",4.9484,5.0081,4.9144,4.9995,8229802.0],["2020-11-09",4.9995,5.1528,4.9825,5.1103,13377053.0],["2020-11-10",5.1103,5.1614,5.0762,5.0932,9193352.0],["2020-11-11",5.0932,5.2295,5.0677,5.1188,10515893.0],["2020-11-12",5.1188,5.1954,5.1017,5.1358,7372942.0],["2020-11-13",5.1358,5.204,5.1017,5.1614,7593658.0],["2020-11-16",5.1614,5.3913,5.161365985870361,5.3317,23580570.0],["2020-11-17",5.3317,5.3487,5.2465,5.2891,14912915.0],["2020-11-18",5.2891,5.3913,5.2806,5.3317,15624695.0],["2020-11-19",5.3317,5.3487,5.1869,5.238,11734032.0],["2020-11-20",5.238,5.3828,5.1954,5.3402,15462641.0],["2020-11-23",5.3402,5.5532,5.3232,5.4595,31598903.0],["2020-11-24",5.4595,5.5276,5.3828,5.5191,18942016.0],["2020-11-25",5.5191,5.5787,5.3487,5.3658,21197285.0],["2020-11-26",5.3658,5.4169,5.3147,5.3658,11867431.0],["2020-11-27",5.3658,5.4084,5.221,5.3317,14097326.0],["2020-11-30",5.3317,5.4935,5.1954,5.1954,34717741.0],["2020-12-01",5.1954,5.2806,5.1784,5.2295,20948172.0],["2020-12-02",5.2295,5.3743,5.2125,5.2721,19145872.0],["2020-12-03",5.2721,5.272088050842285,5.1699,5.204,13422740.0],["2020-12-04",5.204,5.2806,5.1869,5.2721,11569818.0],["2020-12-07",5.2721,5.2806,5.1614,5.1699,12055638.0],["2020-12-08",5.1699,5.1954,5.1188,5.1273,7746118.0],["2020-12-09",5.1273,5.1869,5.0506,5.0677,8464507.0],["2020-12-10",5.0677,5.1017,4.9995,5.0762,7892274.0],["2020-12-11",5.0762,5.221,5.0506,5.1103,12230086.0],["2020-12-14",5.1103,5.1954,5.0081,5.1614,10025103.0],["2020-12-15",5.1614,5.1784,5.0932,5.1614,7648016.0],["2020-12-16",5.1614,5.2636,5.1188,5.1358,9601791.0],["2020-12-17",5.1358,5.3232,5.0932,5.2636,30316507.0],["2020-12-18",5.2636,5.3743,5.2295,5.2891,30270690.0],["2020-12-21",5.2891,5.4509,5.289122104644775,5.3658,24857068.0],["2020-12-22",5.3658,5.365776538848877,5.1103,5.1528,20892344.0],["2020-12-23",5.1528,5.2636,5.1188,5.1784,16756463.0],["2020-12-24",5.1784,5.2125,5.0251,5.0506,13159742.0],["2020-12-25",5.0506,5.3743,5.0081,5.3402,32688888.0],["2020-12-28",5.3402,5.5021,5.3232,5.4084,36348369.0],["2020-12-29",5.4084,5.4169,5.1869,5.1869,24197039.0],["2020-12-30",5.1869,5.4169,5.1614,5.3062,25884843.0],["2020-12-31",5.3062,5.3828,5.221,5.2891,22764486.0],["2021-01-04",5.2891,5.468,5.289122104644775,5.3743,43614330.0],["2021-01-05",5.3743,5.4595,5.2721,5.4424,32874993.0],["2021-01-06",5.4424,5.4935,5.3573,5.4169,28225570.0],["2021-01-07",5.4169,5.7405,5.3487,5.5532,73517386.0],["2021-01-08",5.5532,5.5617,5.3062,5.4169,40705717.0],["2021-01-11",5.4169,5.416878700256348,5.0336,5.0932,39830208.0],["2021-01-12",5.0932,5.1017,4.9995,5.0932,21000310.0],["2021-01-13",5.0932,5.1443,4.9144,4.9995,26031712.0],["2021-01-14",4.9995,4.999539852142334,4.8547,4.8633,19605908.0],["2021-01-15",4.8633,5.3487,4.8547,5.0592,21922688.0],["2021-01-18",5.0592,5.1017,4.9825,5.0592,15555285.0],["2021-01-19",5.0592,5.059160232543945,4.9399,4.9825,11406296.0],["2021-01-20",4.9825,4.982505798339844,4.8973,4.9655,9925325.0],["2021-01-21",4.9655,5.1869,4.9314,5.0506,32954879.0],["2021-01-22",5.0506,5.050642967224121,4.9314,4.957,16322308.0],["2021-01-25",4.957,5.1188,4.9229,5.0166,20908323.0],["2021-01-26",5.0166,5.0762,4.8633,4.9144,16751090.0],["2021-01-27",4.9144,4.9484,4.8036,4.8122,17082016.0],["2021-01-28",4.8122,4.8547,4.7696,4.8122,12760448.0],["2021-01-29",4.8122,4.8547,4.6844,4.7185,12316729.0],["2021-02-01",4.7185,4.7355,4.6078,4.6929,13196088.0],["2021-02-02",4.6929,4.71,4.6333,4.6844,7793861.0],["2021-02-03",4.6844,4.8122,4.6589,4.7866,13746618.0],["2021-02-04",4.7866,4.7951,4.5141,4.5907,14425352.0],["2021-02-05",4.5907,4.5992,4.5141,4.5226,7966936.0],["2021-02-08",4.5226,4.5992,4.4885,4.5226,10307983.0],["2021-02-09",4.5226,4.6589,4.522581577301025,4.6248,10530963.0],["2021-02-10",4.6248,4.727,4.5822,4.7014,10890449.0],["2021-02-18",4.7014,4.9825,4.701441764831543,4.974,34530214.0],["2021-02-19",4.974,5.1443,4.9144,5.0932,27307633.0],["2021-02-22",5.0932,5.6043,5.093229293823242,5.4935,88018880.0],["2021-02-23",5.4935,5.5702,5.3317,5.4169,55665672.0],["2021-02-24",5.4169,5.5957,5.3743,5.5276,52534986.0],["2021-02-25",5.5276,5.732,5.4084,5.4509,47517965.0],["2021-02-26",5.4509,5.450947284698486,5.1784,5.3147,26050254.0],["2021-03-01",5.3147,5.4765,5.2721,5.468,29136251.0],["2021-03-02",5.468,5.467980861663818,5.2295,5.2806,25690584.0],["2021-03-03",5.2806,5.4254,5.2806,5.3658,27113114.0],["2021-03-04",5.3658,5.4509,5.2721,5.3147,28238123.0],["2021-03-05",5.3147,5.314672946929932,5.1699,5.1869,22534624.0],["2021-03-08",5.1869,5.3998,5.1358,5.1358,24203177.0],["2021-03-09",5.1358,5.1699,4.9484,5.0081,23024131.0],["2021-03-10",5.0081,5.0677,4.9399,4.9399,16279125.0],["2021-03-11",4.9399,5.1784,4.939920902252197,5.1614,19730027.0],["2021-03-12",5.1614,5.2295,5.0932,5.1954,17937422.0],["2021-03-15",5.1954,5.2976,5.1528,5.221,20055351.0],["2021-03-16",5.221,5.2551,5.1358,5.1954,15135687.0],["2021-03-17",5.1954,5.2551,5.1443,5.2295,12798282.0],["2021-03-18",5.2295,5.2806,5.1869,5.2125,12340317.0],["2021-03-19",5.2125,5.3147,5.1443,5.1869,19877412.0],["2021-03-22",5.1869,5.3658,5.186916828155518,5.3317,13961472.0],["2021-03-23",5.3317,5.3402,5.1273,5.1528,17604749.0],["2021-03-24",5.1528,5.1869,5.0506,5.0762,12410301.0],["2021-03-25",5.0762,5.1103,5.0336,5.0592,8321386.0],["2021-03-26",5.0592,5.1273,5.0506,5.1017,7252847.0],["2021-03-29",5.1017,5.1784,5.0592,5.1699,11999433.0],["2021-03-30",5.1699,5.204,5.0677,5.1699,10282643.0],["2021-03-31",5.1699,5.1954,5.0847,5.1103,8322880.0],["2021-04-01",5.1103,5.1528,5.0336,5.0847,8044510.0],["2021-04-02",5.0847,5.1017,5.0251,5.0421,6982610.0],["2021-04-06",5.0421,5.0932,5.0251,5.0506,6079202.0],["2021-04-07",5.0506,5.10174560546875,4.991,5.1017,11232508.0],["2021-04-08",5.1017,5.2125,5.0677,5.1528,16945269.0],["2021-04-09",5.1528,5.2295,5.1188,5.204,12915780.0],["2021-04-12",5.204,5.2636,5.1188,5.1358,13207370.0],["2021-04-13",5.1358,5.1443,5.0506,5.0762,9256561.0],["2021-04-14",5.0762,5.1103,5.0506,5.0847,7384601.0],["2021-04-15",5.0847,5.152848720550537,5.0506,5.1528,9625441.0],["2021-04-16",5.1528,5.229502201080322,5.1528,5.2295,13140328.0],["2021-04-19",5.2295,5.2551,5.1954,5.238,13404539.0],["2021-04-20",5.238,5.2380194664001465,5.1528,5.1614,9048597.0],["2021-04-21",5.1614,5.161365985870361,5.0847,5.1017,7808544.0],["2021-04-22",5.1017,5.2380194664001465,5.10174560546875,5.238,13344630.0],["2021-04-23",5.238,5.2380194664001465,5.1017,5.1528,11585806.0],["2021-04-26",5.1528,5.2636,5.1443,5.204,16847177.0],["2021-04-27",5.204,5.2551,5.1614,5.238,16123776.0],["2021-04-28",5.238,5.2380194664001465,5.1103,5.1273,17069264.0],["2021-04-29",5.1273,5.1699,5.0506,5.1528,11845437.0],["2021-04-30",5.1528,5.152848720550537,4.6418,4.9144,22294984.0],["2021-05-06",4.9144,5.1614,4.914370059967041,5.1273,22535312.0],["2021-05-07",5.1273,5.3913,5.127297401428223,5.2891,36630114.0],["2021-05-10",5.2891,5.4765,5.289122104644775,5.468,34999403.0],["2021-05-11",5.468,5.467980861663818,5.2551,5.4254,24322803.0],["2021-05-12",5.4254,5.485,5.3828,5.468,19634164.0],["2021-05-13",5.468,5.467980861663818,5.3232,5.3573,14393058.0],["2021-05-14",5.3573,5.4509,5.3487,5.3913,15414966.0],["2021-05-17",5.3913,5.485,5.3658,5.4424,18741694.0],["2021-05-18",5.4424,5.485,5.3998,5.4169,14175154.0],["2021-05-19",5.4169,5.416878700256348,5.2891,5.3573,14371402.0],["2021-05-20",5.3573,5.3572587966918945,5.1699,5.2295,18217515.0],["2021-05-21",5.2295,5.2891,5.1869,5.238,11437137.0],["2021-05-24",5.238,5.2721,5.1784,5.204,10940637.0],["2021-05-25",5.204,5.2295,5.1614,5.2125,10952220.0],["2021-05-26",5.2125,5.2806,5.1954,5.221,14898550.0],["2021-05-27",5.221,5.221,5.1614,5.1784,12910328.0],["2021-05-28",5.1784,5.3487,5.178399085998535,5.204,23984524.0],["2021-05-31",5.204,5.2551,5.178399085998535,5.1784,15955838.0],["2021-06-01",5.1784,5.2125,5.1188,5.1528,17037990.0],["2021-06-02",5.1528,5.204,5.1273,5.1358,12430906.0],["2021-06-03",5.1358,5.1869,5.1273,5.1528,10161310.0],["2021-06-04",5.1528,5.152848720550537,5.0761942863464355,5.0762,13892543.0],["2021-06-07",5.0762,5.1699,5.0761942863464355,5.1614,11295283.0],["2021-06-08",5.1614,5.2125,5.1358,5.1784,13450109.0],["2021-06-09",5.1784,5.3828,5.1699,5.3062,29894421.0],["2021-06-10",5.3062,5.3743,5.2891,5.3402,22386117.0],["2021-06-11",5.3402,5.4509,5.3402,5.3998,24499512.0],["2021-06-15",5.3998,5.5617,5.3658,5.468,25371549.0],["2021-06-16",5.468,5.5872,5.3658,5.4084,21778490.0],["2021-06-17",5.4084,5.7235,5.3743,5.5957,36275394.0],["2021-06-18",5.5957,5.6468,5.4509,5.5787,27456346.0],["2021-06-21",5.5787,5.6213,5.4509,5.4935,19228696.0],["2021-06-22",5.4935,5.5872,5.4595,5.5702,17784586.0],["2021-06-23",5.5702,6.0046,5.5446,5.8342,47283762.0],["2021-06-24",5.8342,5.8513,5.7065,5.7661,24232027.0],["2021-06-25",5.7661,5.9253,5.6776,5.7661,24707412.0],["2021-06-28",5.7661,5.9695,5.766079902648926,5.8368,22700845.0],["2021-06-29",5.8368,5.8899,5.6423,5.7042,21315246.0],["2021-06-30",5.7042,5.8368,5.6688,5.7307,17290257.0],["2021-07-01",5.7307,5.7838,5.5627,5.5804,16498935.0],["2021-07-02",5.5804,5.6953,5.580361843109131,5.5892,15947369.0],["2021-07-05",5.5892,5.8191,5.589206695556641,5.7749,20897108.0],["2021-07-06",5.7749,5.881,5.6953,5.8103,19842828.0],["2021-07-07",5.8103,5.943,5.713,5.9164,24208364.0],["2021-07-08",5.9164,5.943,5.8103,5.8368,21194734.0],["2021-07-09",5.8368,6.0756,5.7838,6.0137,32685859.0],["2021-07-12",6.0137,6.2083,5.9783,6.0225,36544061.0],["2021-07-13",6.0225,6.1021,5.9695,6.0049,19830879.0],["2021-07-14",6.0049,6.0225,5.8457,5.8899,20425630.0],["2021-07-15",5.8899,5.9872,5.7838,5.9783,18867841.0],["2021-07-16",5.9783,6.2171,5.8987,6.0756,32404631.0],["2021-07-19",6.0756,6.279,6.07560920715332,6.1375,35761578.0],["2021-07-20",6.1375,6.137514591217041,5.9872,6.0579,19101477.0],["2021-07-21",6.0579,6.279,6.057921409606934,6.2171,26895358.0],["2021-07-22",6.2171,6.3232,6.1375,6.2348,27446484.0],["2021-07-23",6.2348,6.4913,6.2083,6.2879,40157993.0],["2021-07-26",6.2879,6.5001,6.1287,6.3851,47491714.0],["2021-07-27",6.3851,6.5443,6.0491,6.0579,54979709.0],["2021-07-28",6.0579,6.0845,5.7395,5.8103,39554378.0],["2021-07-29",5.8103,6.1375,5.810298919677734,6.0845,34739450.0],["2021-07-30",6.0845,6.279,6.0225,6.2348,30695844.0],["2021-08-02",6.2348,6.3144,6.0579,6.1994,25292114.0],["2021-08-03",6.1994,6.199420928955078,5.8457,5.8634,33089733.0],["2021-08-04",5.8634,5.9872,5.8457,5.9783,19745487.0],["2021-08-05",5.9783,6.0137,5.8634,5.9695,18107934.0],["2021-08-06",5.9695,6.5709,5.969484806060791,6.5709,58092720.0],["2021-08-09",6.5709,6.845,6.562,6.6947,73949783.0],["2021-08-10",6.6947,6.7212,6.447,6.5178,46701028.0],["2021-08-11",6.5178,6.562,6.4294,6.5178,41774170.0],["2021-08-12",6.5178,6.6416,6.4294,6.5797,47428933.0],["2021-08-13",6.5797,6.8008,6.4647,6.7389,55405027.0],["2021-08-16",6.7389,6.9954,6.5089,6.677,61126492.0],["2021-08-17",6.677,6.8008,6.5089,6.5355,46700399.0],["2021-08-18",6.5355,6.8096,6.5266,6.6151,38897992.0],["2021-08-19",6.6151,6.7035,6.3586,6.677,44101733.0],["2021-08-20",6.677,6.9423,6.5532,6.9423,53725707.0],["2021-08-23",6.9423,7.2253,6.845,7.0042,68555255.0],["2021-08-24",7.0042,7.7028,6.9954,7.4641,128861364.0],["2021-08-25",7.4641,7.9239,7.464066505432129,7.8178,120152723.0],["2021-08-26",7.8178,8.1804,7.694,7.977,99004103.0],["2021-08-27",7.977,8.4899,7.977,8.1539,79187642.0],["2021-08-30",8.1539,8.4899,7.9593,8.2512,78697937.0],["2021-08-31",8.2512,8.8172,8.0035,8.5872,75795324.0],["2021-09-01",8.5872,8.6668,7.7824,8.0124,87429630.0],["2021-09-02",8.0124,8.3042,7.9416,8.26,52729984.0],["2021-09-03",8.26,8.3042,7.6409,7.809,81549435.0],["2021-09-06",7.809,7.977,7.6586,7.8443,50510038.0],["2021-09-07",7.8443,7.9593,7.7471,7.9062,39783869.0],["2021-09-08",7.9062,8.0478,7.7824,7.8355,43442771.0],["2021-09-09",7.8355,8.1981,7.835501670837402,8.0035,65146741.0],["2021-09-10",8.0035,8.6933,7.9328,8.1981,94020212.0],["2021-09-13",8.1981,8.5342,8.1008,8.3927,76724768.0],["2021-09-14",8.3927,8.392653465270996,7.8886,7.9593,60645387.0],["2021-09-15",7.9593,8.755244255065918,7.9328,8.7552,77053613.0],["2021-09-16",8.7552,9.3036,8.6668,8.6668,110051033.0],["2021-09-17",8.6668,9.0029,7.9151,8.2423,93218673.0],["2021-09-22",8.2423,8.242310523986816,7.7559,8.0831,50556220.0],["2021-09-23",8.0831,8.2688,7.8532,7.9062,46189650.0],["2021-09-24",7.9062,7.9947,7.4641,7.5171,48693457.0],["2021-09-27",7.5171,7.517128944396973,6.7743,6.8185,74964741.0],["2021-09-28",6.8185,6.9511,6.73,6.8981,34868824.0],["2021-09-29",6.8981,6.8980712890625,6.5089,6.5532,32190043.0],["2021-09-30",6.5532,6.73,6.553167343139648,6.6504,19643356.0],["2021-10-08",6.6504,6.8096,6.5443,6.6062,25872459.0],["2021-10-11",6.6062,6.7919,6.5443,6.7035,28981362.0],["2021-10-12",6.7035,6.7654,6.3586,6.4913,25476848.0],["2021-10-13",6.4913,6.5797,6.3498,6.447,17482862.0],["2021-10-14",6.447,6.7035,6.4382,6.5885,20708595.0],["2021-10-15",6.5885,6.677,6.5443,6.6416,18745569.0],["2021-10-18",6.6416,6.8273,6.641604900360107,6.8096,28420521.0],["2021-10-19",6.8096,6.9246,6.7212,6.8539,21106710.0],["2021-10-20",6.8539,6.9334,6.6328,6.8627,21304926.0],["2021-10-21",6.8627,6.9688,6.8008,6.8981,20769159.0],["2021-10-22",6.8981,6.8980712890625,6.6504,6.6858,20498085.0],["2021-10-25",6.6858,6.7035,6.5178,6.6681,15657359.0],["2021-10-26",6.6681,6.7566,6.6239,6.6681,15443193.0],["2021-10-27",6.6681,6.7035,6.4559,6.5001,17146515.0],["2021-10-28",6.5001,6.5974,6.1021,6.1906,36069988.0],["2021-10-29",6.1906,6.4559,6.164,6.4205,30420281.0],["2021-11-01",6.4205,6.6239,6.279,6.5709,26501482.0],["2021-11-02",6.5709,6.5974,6.279,6.3144,22182254.0],["2021-11-03",6.3144,6.3675,6.2436,6.3409,15787767.0],["2021-11-04",6.3409,6.5974,6.3232,6.5709,23611087.0],["2021-11-05",6.5709,6.6151,6.2613,6.3321,30761710.0],["2021-11-08",6.3321,6.4205,6.3055,6.3498,16116587.0],["2021-11-09",6.3498,6.3851,6.2967,6.3144,13686192.0],["2021-11-10",6.3144,6.3675,6.1198,6.2879,18833562.0],["2021-11-11",6.2879,6.4382,6.2525,6.4294,14283594.0],["2021-11-12",6.4294,6.5266,6.4205,6.447,12682372.0],["2021-11-15",6.447,6.4647,6.2436,6.2967,15194380.0],["2021-11-16",6.2967,6.3055,6.0402,6.0668,25056399.0],["2021-11-17",6.0668,6.1464,6.0225,6.1375,13034925.0],["2021-11-18",6.1375,6.2879,6.1198,6.2171,17821325.0],["2021-11-19",6.2171,6.2967,6.1817,6.279,14714869.0],["2021-11-22",6.279,6.4736,6.2702,6.4382,22523481.0],["2021-11-23",6.4382,6.6239,6.438199996948242,6.5001,21941318.0],["2021-11-24",6.5001,6.5532,6.4382,6.5089,20038458.0],["2021-11-25",6.5089,6.5974,6.5089,6.5266,15588835.0],["2021-11-26",6.5266,6.8627,6.526636600494385,6.7035,35578147.0],["2021-11-29",6.7035,6.70350980758667,6.4205,6.5266,25731961.0],["2021-11-30",6.5266,6.6947,6.5089,6.5797,20914651.0],["2021-12-01",6.5797,6.5885,6.4736,6.5709,21293686.0],["2021-12-02",6.5709,6.6151,6.5089,6.5178,17541612.0],["2021-12-03",6.5178,6.5974,6.4382,6.5797,18636903.0],["2021-12-06",6.5797,6.73,6.5089,6.5532,27372187.0],["2021-12-07",6.5532,6.73,6.3851,6.4294,25287183.0],["2021-12-08",6.4294,6.562,6.4205,6.4559,23260111.0],["2021-12-09",6.4559,6.5001,6.4205,6.4382,20334728.0],["2021-12-10",6.4382,6.4647,6.3055,6.3055,32378422.0],["2021-12-13",6.3055,6.3675,6.1906,6.2348,27681953.0],["2021-12-14",6.2348,6.2348,6.0668,6.0845,33978728.0],["2021-12-15",6.0845,6.1198,6.0668,6.0933,25157964.0],["2021-12-16",6.0933,6.2348,6.0668,6.226,28200327.0],["2021-12-17",6.226,6.2967,6.1817,6.2613,30652369.0],["2021-12-20",6.2613,6.261325836181641,6.1287,6.1375,22495718.0],["2021-12-21",6.1375,6.164,6.1021,6.1552,19175400.0],["2021-12-22",6.1552,6.1906,6.1021,6.1198,19262709.0],["2021-12-23",6.1198,6.1552,6.1021,6.1375,15944130.0],["2021-12-24",6.1375,6.137514591217041,5.996,6.0225,21475864.0],["2021-12-27",6.0225,6.0402,5.9164,6.0137,14725309.0],["2021-12-28",6.0137,6.0756,5.9783,6.0402,13320355.0],["2021-12-29",6.0402,6.0845,6.0049,6.0314,12607715.0],["2021-12-30",6.0314,6.0668,5.996,6.0314,13342198.0],["2021-12-31",6.0314,6.0845,6.0225,6.0579,12397272.0],["2022-01-04",6.0579,6.1464,6.057921409606934,6.1375,21312092.0],["2022-01-05",6.1375,6.1552,6.0402,6.0579,16132003.0],["2022-01-06",6.0579,6.1287,6.0137,6.111,15219567.0],["2022-01-07",6.111,6.1287,6.0314,6.0491,15491328.0],["2022-01-10",6.0491,6.1021,6.0049,6.0579,16565955.0],["2022-01-11",6.0579,6.164,6.0579,6.1375,22377427.0],["2022-01-12",6.1375,6.24363899230957,6.137514591217041,6.2436,25988470.0],["2022-01-13",6.2436,6.2879,6.1994,6.2083,19888636.0],["2022-01-14",6.2083,6.208264350891113,6.0668,6.0756,17108564.0],["2022-01-17",6.0756,6.111,6.0402,6.1021,14252874.0],["2022-01-18",6.1021,6.1464,6.0756,6.1021,11608948.0],["2022-01-19",6.1021,6.1198,6.0314,6.0845,12304659.0],["2022-01-20",6.0845,6.1287,5.9872,5.996,16011138.0],["2022-01-21",5.996,6.0049,5.9076,5.9253,13118646.0],["2022-01-24",5.9253,5.925266265869141,5.7926,5.8634,10026961.0],["2022-01-25",5.8634,5.8722,5.6953,5.6953,12943659.0],["2022-01-26",5.6953,5.7395,5.6157,5.6688,15078573.0],["2022-01-27",5.6688,5.6953,5.5273,5.5361,13903501.0],["2022-01-28",5.5361,5.6511,5.4831,5.5627,11989282.0],["2022-02-07",5.5627,5.7307,5.5626749992370605,5.7219,14518879.0],["2022-02-08",5.7219,5.8899,5.6776,5.8899,17366905.0],["2022-02-09",5.8899,6.0402,5.889891624450684,6.0225,22369114.0],["2022-02-10",6.0225,6.1464,6.0049,6.0668,24173197.0],["2022-02-11",6.0668,6.111,5.996,6.0137,16354038.0],["2022-02-14",6.0137,6.0668,5.9872,6.0225,12122439.0],["2022-02-15",6.0225,6.0491,5.9606,5.9872,9195988.0],["2022-02-16",5.9872,6.0668,5.9871721267700195,6.0579,9851110.0],["2022-02-17",6.0579,6.1464,6.0402,6.111,15174387.0],["2022-02-18",6.111,6.1464,6.0314,6.1198,10683891.0],["2022-02-21",6.1198,6.1287,6.0668,6.1021,9388422.0],["2022-02-22",6.1021,6.1375,6.0579,6.1287,12268810.0],["2022-02-23",6.1287,6.164,6.1021,6.1375,13928831.0],["2022-02-24",6.1375,6.2348,6.0491,6.1287,22251558.0],["2022-02-25",6.1287,6.2083,6.0845,6.1287,15275469.0],["2022-02-28",6.1287,6.3055,6.111,6.2525,29566686.0],["2022-03-01",6.2525,6.2613,6.1464,6.1817,18690035.0],["2022-03-02",6.1817,6.2613,6.1729,6.2348,16887466.0],["2022-03-03",6.2348,6.3675,6.234795570373535,6.3321,28010515.0],["2022-03-04",6.3321,6.3498,6.1817,6.2171,22160725.0],["2022-03-07",6.2171,6.6416,6.217107772827148,6.4559,61560944.0],["2022-03-08",6.4559,6.7212,6.1906,6.3675,49152584.0],["2022-03-09",6.3675,6.36745023727417,5.8545,6.1729,42702078.0],["2022-03-10",6.1729,6.2083,6.0402,6.0668,27522429.0],["2022-03-11",6.0668,6.164,5.8368,6.1287,23826979.0],["2022-03-14",6.1287,6.5709,6.0756,6.1287,55582703.0],["2022-03-15",6.1287,6.128670692443848,5.6599555015563965,5.66,40052061.0],["2022-03-16",5.66,5.881,5.5273,5.8545,31833629.0],["2022-03-17",5.8545,6.2171,5.854516983032227,5.9783,29006616.0],["2022-03-18",5.9783,6.0491,5.9341,6.0225,16919900.0],["2022-03-21",6.0225,6.0491,5.881,5.943,19873110.0],["2022-03-22",5.943,6.0845,5.8987,6.0225,16978841.0],["2022-03-23",6.0225,6.0491,5.9341,5.9606,13549236.0],["2022-03-24",5.9606,6.2525,5.9606,6.0845,32393044.0],["2022-03-25",6.0845,6.2525,6.0579,6.0756,23468586.0],["2022-03-28",6.0756,6.07560920715332,5.8368,5.9872,18248459.0],["2022-03-29",5.9872,6.0402,5.881,5.9253,11708644.0],["2022-03-30",5.9253,5.9695,5.8722,5.9606,13111492.0],["2022-03-31",5.9606,5.9872,5.8368,5.8722,14676597.0],["2022-04-01",5.8722,5.8987,5.7838,5.8899,11420870.0],["2022-04-06",5.8899,6.0049,5.8457,5.9872,17135538.0],["2022-04-07",5.9872,6.0491,5.9253,5.9518,14919360.0],["2022-04-08",5.9518,6.3674,5.9517974853515625,6.3055,42517024.0],["2022-04-11",6.3055,6.4559,6.2436,6.2879,58215427.0],["2022-04-12",6.2879,6.562,6.1994,6.5178,50392261.0],["2022-04-13",6.5178,6.8008,6.4382,6.6151,59871308.0],["2022-04-14",6.6151,6.8981,6.562,6.8185,53798475.0],["2022-04-15",6.8185,6.9954,6.7035,6.7212,58431361.0],["2022-04-18",6.7212,6.721197605133057,6.4559,6.5355,35379342.0],["2022-04-19",6.5355,6.9423,6.53548002243042,6.8627,39468962.0],["2022-04-20",6.8627,6.9069,6.677,6.7035,26688004.0],["2022-04-21",6.7035,6.7566,6.3321,6.3851,30226067.0],["2022-04-22",6.3851,6.562,6.164,6.4647,30977879.0],["2022-04-25",6.4647,6.464730262756348,5.8191,5.828,34676510.0],["2022-04-26",5.828,5.996,5.5273,5.8634,38292357.0],["2022-04-27",5.8634,6.2436,5.713,6.1994,47046469.0],["2022-04-28",6.1994,6.5885,6.1375,6.4824,44866425.0],["2022-04-29",6.4824,6.6239,6.3055,6.6151,35332876.0],["2022-05-05",6.6151,6.8273,6.4824,6.7035,32392637.0],["2022-05-06",6.7035,6.70350980758667,6.3055,6.6151,37688337.0],["2022-05-09",6.6151,6.615073204040527,6.4205,6.5001,24764281.0],["2022-05-10",6.5001,6.8362,6.3851,6.8185,46545443.0],["2022-05-11",6.8185,6.8892,6.6593,6.7124,34636374.0],["2022-05-12",6.7124,6.7743,6.6062,6.7124,19761763.0],["2022-05-13",6.7124,6.7654,6.5797,6.677,16653598.0],["2022-05-16",6.677,6.8185,6.6593,6.7389,21694501.0],["2022-05-17",6.7389,6.7566,6.5797,6.6328,18800603.0],["2022-05-18",6.6328,6.6858,6.5266,6.562,18596821.0],["2022-05-19",6.562,6.562011241912842,6.2525,6.5001,21788974.0],["2022-05-20",6.5001,6.8273,6.4913,6.8185,32723927.0],["2022-05-23",6.8185,7.0926,6.818478107452393,7.0307,37197978.0],["2022-05-24",7.0307,7.030726432800293,6.5885,6.5974,37770824.0],["2022-05-25",6.5974,6.7654,6.5797,6.7212,22070101.0],["2022-05-26",6.7212,6.7743,6.5355,6.7212,20906577.0],["2022-05-27",6.7212,6.8008,6.562,6.6239,21285897.0],["2022-05-30",6.6239,6.7124,6.5178,6.5797,22311918.0],["2022-05-31",6.5797,6.5974,6.447,6.5974,20354691.0],["2022-06-01",6.5974,6.6593,6.5089,6.6328,17966157.0],["2022-06-02",6.6328,6.9511,6.5709,6.8981,32416061.0],["2022-06-06",6.8981,7.128,6.8715,7.0307,38314554.0],["2022-06-07",7.0307,7.2872,6.8981,7.1988,45469362.0],["2022-06-08",7.1988,7.3845,7.0661,7.2607,44973102.0],["2022-06-09",7.2607,7.6056,7.26066255569458,7.4375,54100479.0],["2022-06-10",7.4375,7.6852,7.2695,7.6144,47172038.0],["2022-06-13",7.6144,7.7382,7.5171,7.7028,45828227.0],["2022-06-14",7.7028,8.0389,7.5525,7.9593,54035006.0],["2022-06-15",7.9593,8.7199,7.8974,8.2777,94092371.0],["2022-06-16",8.2777,8.4192,7.9947,8.1804,59245193.0],["2022-06-17",8.1804,8.2335,7.9593,8.2069,35371860.0],["2022-06-20",8.2069,8.6049,8.1627,8.3396,56702802.0],["2022-06-21",8.3396,8.339591979980469,7.8709,7.9505,45102376.0],["2022-06-22",7.9505,8.3131,7.7648,8.0301,37930290.0],["2022-06-23",8.0301,8.1008,7.7736,7.9505,36402705.0],["2022-06-24",7.9505,8.022,7.7179,7.8342,29182945.0],["2022-06-27",7.8342,8.3797,7.7537,8.0757,40828920.0],["2022-06-28",8.0757,8.1472,7.9326,8.0667,21477676.0],["2022-06-29",8.0667,8.066731452941895,7.7716,7.87,25566222.0],["2022-06-30",7.87,8.0488,7.7358,7.9058,25883017.0],["2022-07-01",7.9058,8.2009,7.8968,8.0488,41891520.0],["2022-07-04",8.0488,8.4423,8.048844337463379,8.3619,55039651.0],["2022-07-05",8.3619,8.4155,7.9952,8.1114,44272055.0],["2022-07-06",8.1114,8.1383,7.7448,7.9684,31541301.0],["2022-07-07",7.9684,8.0667,7.8521,7.9147,22044794.0],["2022-07-08",7.9147,8.2277,7.8342,7.87,24920338.0],["2022-07-11",7.87,7.9952,7.7269,7.9415,24991566.0],["2022-07-12",7.9415,7.941525936126709,7.6911,7.7627,22491271.0],["2022-07-13",7.7627,7.8074,7.4854,7.6732,30110806.0],["2022-07-14",7.6732,7.7627,7.548,7.6196,19090616.0],["2022-07-15",7.6196,7.6464,7.270789623260498,7.2708,36808400.0],["2022-07-18",7.2708,7.5838,7.270789623260498,7.5659,30509860.0],["2022-07-19",7.5659,7.6375,7.4228,7.5749,17030040.0],["2022-07-20",7.5749,7.6375,7.5212,7.6196,14421300.0],["2022-07-21",7.6196,8.031,7.4854,7.7895,31606974.0],["2022-07-22",7.7895,7.7895,7.396,7.4497,22812684.0],["2022-07-25",7.4497,7.6643,7.396,7.4407,16793721.0],["2022-07-26",7.4407,7.5749,7.3602,7.548,12927816.0],["2022-07-27",7.548,7.6375,7.5033,7.6196,12546417.0],["2022-07-28",7.6196,7.8342,7.6017,7.7179,20195370.0],["2022-07-29",7.7179,7.8432,7.7001,7.7716,18692544.0],["2022-08-01",7.7716,7.8432,7.5212,7.6553,21182172.0],["2022-08-02",7.6553,7.655345916748047,7.1545,7.3781,31107035.0],["2022-08-03",7.3781,7.5033,7.1098,7.1456,26273213.0],["2022-08-04",7.1456,7.4139,7.145584583282471,7.2976,19033675.0],["2022-08-05",7.2976,7.3781,7.1366,7.3692,17845172.0],["2022-08-08",7.3692,7.4497,7.2887,7.3781,19293424.0],["2022-08-09",7.3781,7.7001,7.3155,7.6017,25438179.0],["2022-08-10",7.6017,7.7448,7.5212,7.6375,19097268.0],["2022-08-11",7.6375,7.7269,7.5212,7.6196,16287452.0],["2022-08-12",7.6196,7.8253,7.5927,7.6822,14877624.0],["2022-08-15",7.6822,7.7627,7.6017,7.7448,15200699.0],["2022-08-16",7.7448,7.7716,7.5927,7.6464,11929281.0],["2022-08-17",7.6464,7.6822,7.5301,7.6464,12544595.0],["2022-08-18",7.6464,7.646401882171631,7.4765,7.5033,12022652.0],["2022-08-19",7.5033,7.5838,7.387050628662109,7.3871,11970564.0],["2022-08-22",7.3871,8.0846,7.3066,7.9505,36572771.0],["2022-08-23",7.9505,8.1204,7.8342,8.0488,28734407.0],["2022-08-24",8.0488,8.0936,7.557,7.5838,25542268.0],["2022-08-25",7.5838,7.6911,7.4049,7.5838,18430924.0],["2022-08-26",7.5838,7.7984,7.5212,7.6285,17281167.0],["2022-08-29",7.6285,8.0488,7.5033,7.9773,34233993.0],["2022-08-30",7.9773,7.977298259735107,7.244,7.3334,57891226.0],["2022-08-31",7.3334,7.4944,7.0919,7.1277,40376578.0],["2022-09-01",7.1277,7.1545,6.9041,6.9667,30232340.0],["2022-09-02",6.9667,7.1009,6.9309,6.9667,18106846.0],["2022-09-05",6.9667,7.0651,6.8683,7.0383,15174924.0],["2022-09-06",7.0383,7.3781,7.038266658782959,7.3692,31268527.0],["2022-09-07",7.3692,7.6196,7.3066,7.4765,30921491.0],["2022-09-08",7.4765,7.6017,7.4228,7.4586,19129124.0],["2022-09-09",7.4586,7.6285,7.3871,7.5927,21778146.0],["2022-09-13",7.5927,7.8163,7.592742919921875,7.6911,21818742.0],["2022-09-14",7.6911,7.709,7.5123,7.5838,15634393.0],["2022-09-15",7.5838,7.7269,7.2082,7.3334,28087938.0],["2022-09-16",7.3334,7.6553,7.333390712738037,7.3602,37925418.0],["2022-09-19",7.3602,7.557,7.3066,7.4586,28592914.0],["2022-09-20",7.4586,7.7358,7.458595275878906,7.6464,36064469.0],["2022-09-21",7.6464,7.6732,7.2708,7.4944,34320567.0],["2022-09-22",7.4944,7.5927,7.396,7.5212,22847734.0],["2022-09-23",7.5212,7.5838,7.2171,7.3871,24450721.0],["2022-09-26",7.3871,7.396,7.1366,7.1814,27401616.0],["2022-09-27",7.1814,7.3334,7.0025,7.1456,24332061.0],["2022-09-28",7.1456,7.145584583282471,6.7163,6.7253,29859491.0],["2022-09-29",6.7253,7.235,6.725256443023682,7.1188,35706244.0],["2022-09-30",7.1188,7.2082,6.9757,7.0025,19599501.0],["2022-10-10",7.0025,7.083,6.6448,6.6805,27410118.0],["2022-10-11",6.6805,7.0293,6.680540561676025,6.9041,27280374.0],["2022-10-12",6.9041,7.592742919921875,6.90411901473999,7.5927,60404290.0],["2022-10-13",7.5927,8.0667,7.592742919921875,7.9862,81538889.0],["2022-10-14",7.9862,8.6301,7.9862,8.5586,82352121.0],["2022-10-17",8.5586,8.6838,8.174,8.3171,66635656.0],["2022-10-18",8.3171,8.8537,8.2367,8.6928,71108955.0],["2022-10-19",8.6928,8.69275188446045,8.4066,8.4781,47614638.0],["2022-10-20",8.4781,8.47811508178711,8.1114,8.2635,49204790.0],["2022-10-21",8.2635,8.335,8.0488,8.183,36578395.0],["2022-10-24",8.183,8.2456,7.8342,7.9147,43072634.0],["2022-10-25",7.9147,8.1472,7.7627,8.0399,36954457.0],["2022-10-26",8.0399,8.174,7.9773,8.0667,27985220.0],["2022-10-27",8.0667,8.4423,7.9952,8.174,44230427.0],["2022-10-28",8.174,8.17404842376709,7.7269,7.7895,38882962.0],["2022-10-31",7.7895,7.789493083953857,7.4318,7.5033,40882360.0],["2022-11-01",7.5033,7.6017,7.3155,7.5927,40776564.0],["2022-11-02",7.5927,7.6017,7.4139,7.5391,34021128.0],["2022-11-03",7.5391,7.7358,7.4497,7.5838,37005990.0],["2022-11-04",7.5838,7.9058,7.5212,7.8253,34922163.0],["2022-11-07",7.8253,8.2993,7.8252644538879395,8.174,53205085.0],["2022-11-08",8.174,8.9879,8.1114,8.9879,62219664.0],["2022-11-09",8.9879,9.6586,8.8895,8.961,122283463.0],["2022-11-10",8.961,9.0684,8.6749,9.0058,68255845.0],["2022-11-11",9.0058,9.3814,8.6838,8.7017,78633536.0],["2022-11-14",8.7017,9.0415,8.5139,8.6123,69688316.0],["2022-11-15",8.6123,8.7643,8.4692,8.6749,40397372.0],["2022-11-16",8.6749,9.0147,8.5944,8.8895,53595877.0],["2022-11-17",8.8895,8.9074,8.7017,8.8358,28698081.0],["2022-11-18",8.8358,9.2115,8.7643,8.7822,43857932.0],["2022-11-21",8.7822,8.8448,8.6123,8.809,27527352.0],["2022-11-22",8.809,9.0326,8.6123,8.6749,26095072.0],["2022-11-23",8.6749,9.0505,8.6033,8.8627,35046295.0],["2022-11-24",8.8627,9.2293,8.8269,9.0505,42924821.0],["2022-11-25",9.0505,9.1399,8.809,8.9432,32295049.0],["2022-11-28",8.9432,8.943160057067871,8.6391,8.8627,24360525.0],["2022-11-29",8.8627,9.2383,8.7643,9.2025,45762002.0],["2022-11-30",9.2025,9.2472,8.7196,8.7732,54074924.0],["2022-12-01",8.7732,9.1936,8.773240089416504,8.9968,46061493.0],["2022-12-02",8.9968,9.3188,8.996819496154785,9.1131,44609608.0],["2022-12-05",9.1131,9.605,9.0773,9.5424,58581283.0],["2022-12-06",9.5424,9.542351722717285,9.1667,9.3456,43860125.0],["2022-12-07",9.3456,9.4261,8.6928,8.818,64643641.0],["2022-12-08",8.818,8.8895,8.5944,8.7464,30950014.0],["2022-12-09",8.7464,9.444,8.74640941619873,9.3814,76196288.0],["2022-12-12",9.3814,9.4619,9.0773,9.1578,45440479.0],["2022-12-13",9.1578,9.9716,9.0863,9.748,72619045.0],["2022-12-14",9.748,10.2667,9.6497,10.0611,70227085.0],["2022-12-15",10.0611,10.3294,9.8911,10.1058,47978458.0],["2022-12-16",10.1058,10.1326,9.5602,9.7033,51359487.0],["2022-12-19",9.7033,9.8911,9.4529,9.5245,32639659.0],["2022-12-20",9.5245,9.5692,9.3098,9.435,27174407.0],["2022-12-21",9.435,9.596,9.1399,9.3456,29123901.0],["2022-12-22",9.3456,9.6497,9.122,9.2383,32968099.0],["2022-12-23",9.2383,9.5334,9.1399,9.3814,35559024.0],["2022-12-26",9.3814,9.5155,9.2472,9.3724,27733728.0],["2022-12-27",9.3724,9.9537,9.3724,9.8643,46717572.0],["2022-12-28",9.8643,10.4188,9.748,10.2846,62440998.0],["2022-12-29",10.2846,10.6692,10.1684,10.4546,60184725.0],["2022-12-30",10.4546,10.6424,10.2489,10.3294,41925824.0],["2023-01-03",10.3294,10.8838,10.329350471496582,10.8123,51855600.0],["2023-01-04",10.8123,10.812280654907227,10.5172,10.696,33954810.0],["2023-01-05",10.696,10.9733,10.6334,10.696,33408647.0],["2023-01-06",10.696,10.7855,10.374065399169922,10.3741,41812178.0],["2023-01-09",10.3741,10.4456,10.1237,10.3562,43763823.0],["2023-01-10",10.3562,10.3651,9.9985,10.2846,47574048.0],["2023-01-11",10.2846,10.7497,10.2489,10.6602,52403706.0],["2023-01-12",10.6602,10.7318,9.8106,9.909,76783746.0],["2023-01-13",9.909,10.1415,9.748,9.9269,47433315.0],["2023-01-16",9.9269,10.1058,9.7302,10.0074,29691360.0],["2023-01-17",10.0074,10.2667,9.918,10.1594,24452229.0],["2023-01-18",10.1594,10.2667,9.9716,10.222,27568804.0],["2023-01-19",10.222,10.3294,10.1237,10.2489,23058932.0],["2023-01-20",10.2489,10.8033,10.1147,10.6513,40758065.0],["2023-01-30",10.6513,11.715540885925293,10.6513032913208,11.7155,43962478.0],["2023-01-31",11.7155,12.8871,11.715540885925293,12.744,122704056.0],["2023-02-01",12.744,13.6651,12.7172,13.1554,123310808.0],["2023-02-02",13.1554,13.6562,12.8871,13.5042,78888016.0],["2023-02-03",13.5042,13.5578,13.057,13.4952,59217831.0],["2023-02-06",13.4952,13.495227813720703,12.896,13.1107,60866608.0],["2023-02-07",13.1107,13.7904,12.8871,13.7278,78289102.0],["2023-02-08",13.7278,13.727751731872559,13.0749,13.209,54619707.0],["2023-02-09",13.209,13.37,12.9586,13.0928,46575623.0],["2023-02-10",13.0928,13.218,12.5741,12.7887,54984738.0],["2023-02-13",12.7887,13.0034,12.5204,12.8245,35911644.0],["2023-02-14",12.8245,13.057,12.7082,12.9139,36501076.0],["2023-02-15",12.9139,12.9944,12.6546,12.8782,36079045.0],["2023-02-16",12.8782,13.2985,12.5204,12.6456,45922572.0],["2023-02-17",12.6456,12.9944,12.6277,12.6546,43887757.0],["2023-02-20",12.6546,13.066,12.654570579528809,12.9497,44644279.0],["2023-02-21",12.9497,13.2448,12.7977,13.209,64952171.0],["2023-02-22",13.209,13.2090482711792,12.3416,12.4131,82590161.0],["2023-02-23",12.4131,12.6277,12.3416,12.5651,48461178.0],["2023-02-24",12.5651,12.565139770507812,12.1806,12.3326,30891299.0],["2023-02-27",12.3326,12.33261775970459,11.9838,12.1716,37820312.0],["2023-02-28",12.1716,12.3058,12.0196,12.1716,22658993.0],["2023-03-01",12.1716,12.2164,12.0107,12.1448,26831928.0],["2023-03-02",12.1448,12.1895,11.805,11.8407,40832133.0],["2023-03-03",11.8407,11.957,11.7424,11.8497,28617926.0],["2023-03-06",11.8497,12.0196,11.5993,11.8676,33912519.0],["2023-03-07",11.8676,12.109,11.805,11.8318,31269448.0],["2023-03-08",11.8318,11.83180046081543,11.5367,11.6351,25286096.0],["2023-03-09",11.6351,11.7692,11.492,11.5635,20660567.0],["2023-03-10",11.5635,11.563506126403809,11.2952,11.3042,27217120.0],["2023-03-13",11.3042,11.4383,11.1789,11.3399,22892598.0],["2023-03-14",11.3399,11.4204,10.9375,11.0448,35311836.0],["2023-03-15",11.0448,11.0985,10.8212,10.8391,27942230.0],["2023-03-16",10.8391,10.839110374450684,10.3741,10.4367,40536328.0],["2023-03-17",10.4367,10.6066,10.33829402923584,10.3383,25013504.0],["2023-03-20",10.3383,10.5708,10.2399,10.2757,29987559.0],["2023-03-21",10.2757,10.544,10.2489,10.4814,23302061.0],["2023-03-22",10.4814,10.5798,10.222,10.3025,32231785.0],["2023-03-23",10.3025,10.3472,10.1058,10.1415,23895555.0],["2023-03-24",10.1415,10.3293,9.9806,10.231,23107806.0],["2023-03-27",10.231,10.230974197387695,10.0074,10.1058,21227737.0],["2023-03-28",10.1058,10.1952,9.8643,9.9001,26856614.0],["2023-03-29",9.9001,10.1058,9.8017,9.9001,26761856.0],["2023-03-30",9.9001,9.9448,9.7749,9.9269,19218520.0],["2023-03-31",9.9269,10.4367,9.926907539367676,10.4277,54990710.0],["2023-04-03",10.4277,10.427724838256836,9.8732,9.9269,64248062.0],["2023-04-04",9.9269,9.9806,9.748,9.8375,34151443.0],["2023-04-06",9.8375,9.837475776672363,9.5334,9.7033,41529087.0],["2023-04-07",9.7033,9.8464,9.596,9.6228,24028995.0],["2023-04-10",9.6228,9.8017,9.5781,9.6407,28680402.0],["2023-04-11",9.6407,9.8464,9.5155,9.8285,34360454.0],["2023-04-12",9.8285,10.3383,9.8196,9.9806,97429498.0],["2023-04-13",9.9806,10.0074,9.5334,9.596,64942917.0],["2023-04-14",9.596,9.9537,9.596,9.909,54553969.0],["2023-04-17",9.909,10.1147,9.7302,10.1058,51656608.0],["2023-04-18",10.1058,10.1773,9.9627,10.0342,34737337.0],["2023-04-19",10.0342,10.4993,10.034226417541504,10.4188,78783541.0],["2023-04-20",10.4188,10.418780326843262,9.8464,9.8643,67256807.0],["2023-04-21",9.8643,10.07,9.757,9.8196,38759468.0],["2023-04-24",9.8196,9.8822,9.4708,9.5155,37794105.0],["2023-04-25",9.5155,10.0163,9.515522956848145,9.9001,62992148.0],["2023-04-26",9.9001,9.900077819824219,9.5424,9.7123,44950395.0],["2023-04-27",9.7123,9.9985,9.6318,9.9359,38570550.0],["2023-04-28",9.9359,10.0879,9.8285,10.0253,40243223.0],["2023-05-04",10.0253,10.1505,9.8732,10.0789,40335094.0],["2023-05-05",10.0789,10.1326,9.7033,9.7391,37387052.0],["2023-05-08",9.7391,10.1058,9.739102363586426,10.1058,43182301.0],["2023-05-09",10.1058,10.1058,9.7302,9.7659,48695056.0],["2023-05-10",9.7659,9.8732,9.6318,9.8017,22704426.0],["2023-05-11",9.8017,9.8106,9.5692,9.6318,25014916.0],["2023-05-12",9.6318,9.631783485412598,9.122,9.1489,47206186.0],["2023-05-15",9.1489,9.748,9.148853302001953,9.7123,46784009.0],["2023-05-16",9.7123,9.7302,9.4708,9.5245,20443797.0],["2023-05-17",9.5245,9.5334,9.3545,9.4529,16236927.0],["2023-05-18",9.4529,9.5781,9.4171,9.4976,15826337.0],["2023-05-19",9.4976,9.5424,9.3277,9.5245,12879308.0],["2023-05-22",9.5245,9.6318,9.3993,9.605,16673938.0],["2023-05-23",9.605,9.605,9.4171,9.435,13598918.0],["2023-05-24",9.435,9.5066,9.3098,9.3724,13158177.0],["2023-05-25",9.3724,9.4887,9.2562,9.3456,14428634.0],["2023-05-26",9.3456,9.596,9.2741,9.5781,20645289.0],["2023-05-29",9.5781,9.6318,9.435,9.5245,21542812.0],["2023-05-30",9.5245,9.72121524810791,9.4887,9.7212,25349639.0],["2023-05-31",9.7212,9.739102363586426,9.596,9.7391,33077836.0],["2023-06-01",9.7391,9.8732,9.6676,9.7659,25927326.0],["2023-06-02",9.7659,9.9985,9.765931129455566,9.9448,26969846.0],["2023-06-05",9.9448,9.9806,9.8554,9.9627,17702727.0],["2023-06-06",9.9627,10.0163,9.748,9.8106,21220922.0],["2023-06-07",9.8106,9.8375,9.6497,9.7212,15851916.0],["2023-06-08",9.7212,9.7928,9.6228,9.7391,10335553.0],["2023-06-09",9.7391,9.8017,9.6676,9.7212,13199107.0],["2023-06-12",9.7212,10.0074,9.6318,9.9716,28093315.0],["2023-06-13",9.9716,10.0611,9.8732,9.9895,17826615.0],["2023-06-14",9.9895,10.3025,9.989510536193848,10.2489,32439531.0],["2023-06-15",10.2489,10.2667,10.0611,10.2578,22601479.0],["2023-06-16",10.2578,10.2846,10.0611,10.07,31016663.0],["2023-06-19",10.07,10.0968,9.9001,9.9269,25005006.0],["2023-06-20",9.9269,10.1505,9.9269,10.07,19400919.0],["2023-06-21",10.07,10.069999694824219,9.837475776672363,9.8375,18507605.0],["2023-06-26",9.8375,9.8822,9.6854,9.7123,14775633.0],["2023-06-27",9.7123,9.918,9.6854,9.8732,15623576.0],["2023-06-28",9.8732,9.9537,9.6586,9.8375,13409443.0],["2023-06-29",9.8375,9.8464,9.6854,9.7659,11315561.0],["2023-06-30",9.7659,10.0253,9.757,9.9716,18368484.0],["2023-07-03",9.9716,10.1952,9.971622467041016,10.0968,20686407.0],["2023-07-04",10.0968,10.544,10.096827507019043,10.1594,37763009.0],["2023-07-05",10.1594,10.5887,10.159429550170898,10.5529,53682219.0],["2023-07-06",10.5529,10.5798,10.2041,10.383,37988334.0],["2023-07-07",10.383,10.5024,10.2545,10.4656,27342652.0],["2023-07-10",10.4656,10.5207,10.1902,10.282,23647278.0],["2023-07-11",10.282,10.4748,10.2545,10.4014,25144306.0],["2023-07-12",10.4014,10.5483,10.2912,10.3187,21819882.0],["2023-07-13",10.3187,10.7961,10.318745613098145,10.7227,42345841.0],["2023-07-14",10.7227,10.8145,10.6492,10.6584,24447456.0],["2023-07-17",10.6584,10.658419609069824,10.4197,10.4932,17981635.0],["2023-07-18",10.4932,10.6217,10.484,10.5115,14795109.0],["2023-07-19",10.5115,10.5758,10.2728,10.4197,24497476.0],["2023-07-20",10.4197,10.5024,10.2728,10.2912,21040919.0],["2023-07-21",10.2912,10.3555,10.1902,10.282,13704135.0],["2023-07-24",10.282,10.3279,10.0617,10.0984,17291652.0],["2023-07-25",10.0984,10.484,10.098417282104492,10.4197,26694612.0],["2023-07-26",10.4197,10.484,10.2545,10.3187,15352503.0],["2023-07-27",10.3187,10.4106,10.181,10.2178,12557079.0],["2023-07-28",10.2178,10.4105,10.0801,10.3646,16968999.0],["2023-07-31",10.3646,10.6401,10.3371,10.5666,30179510.0],["2023-08-01",10.5666,10.9797,10.566617012023926,10.9155,46203947.0],["2023-08-02",10.9155,10.915471076965332,10.6676,10.7043,21637822.0],["2023-08-03",10.7043,10.7135,10.5391,10.6125,14988774.0],["2023-08-04",10.6125,11.2735,10.612519264221191,10.9614,41042247.0],["2023-08-07",10.9614,11.2368,10.8512,10.9155,34064231.0],["2023-08-08",10.9155,11.1174,10.915471076965332,10.9981,28153320.0],["2023-08-09",10.9981,10.998093605041504,10.5942,10.7869,28571567.0],["2023-08-10",10.7869,11.0807,10.7869,11.0256,25026966.0],["2023-08-11",11.0256,11.3653,10.9155,10.9522,37034690.0],["2023-08-14",10.9522,11.1817,10.7502,11.0348,29774411.0],["2023-08-15",11.0348,11.1817,10.8604,10.9706,22457003.0],["2023-08-16",10.9706,11.1083,10.7502,10.8879,22074820.0],["2023-08-17",10.8879,10.8971,10.5574,10.741,24033433.0],["2023-08-18",10.741,10.943,10.53907585144043,10.5391,20812135.0],["2023-08-21",10.5391,10.53907585144043,9.8689,9.9607,42821131.0],["2023-08-22",9.9607,10.0801,9.7312,9.924,23318976.0],["2023-08-23",9.924,9.923990249633789,9.6669,9.6853,17644396.0],["2023-08-24",9.6853,10.3004,9.6578,10.0617,35813462.0],["2023-08-25",10.0617,10.1535,9.7404,9.7863,19831613.0],["2023-08-28",9.7863,10.4381,9.786284446716309,9.924,22897214.0],["2023-08-29",9.924,10.2637,9.8505,10.2637,22568090.0],["2023-08-30",10.2637,10.383,10.1168,10.1443,13294579.0],["2023-08-31",10.1443,10.2269,9.979071617126465,9.9791,15081838.0],["2023-09-01",9.9791,10.4289,9.979071617126465,10.3922,28243350.0],["2023-09-04",10.3922,10.9706,10.392189025878906,10.9338,37695265.0],["2023-09-05",10.9338,10.933831214904785,10.6768,10.7135,18368257.0],["2023-09-06",10.7135,10.7869,10.6125,10.7594,15114500.0],["2023-09-07",10.7594,10.759405136108398,10.5115,10.5207,11161605.0],["2023-09-08",10.5207,10.6217,10.4014,10.4473,10099282.0],["2023-09-11",10.4473,10.741,10.447272300720215,10.6768,19015437.0],["2023-09-12",10.6768,10.7043,10.484,10.5299,13003600.0],["2023-09-13",10.5299,10.6125,10.4197,10.5391,10510847.0],["2023-09-14",10.5391,10.686,10.4748,10.5942,11384137.0],["2023-09-15",10.5942,10.7686,10.5207,10.7043,21432850.0],["2023-09-18",10.7043,10.70432186126709,10.2728,10.5115,18908881.0],["2023-09-19",10.5115,10.5299,10.4105,10.4289,9343708.0],["2023-09-20",10.4289,10.4565,10.282,10.3096,10364800.0],["2023-09-21",10.3096,10.3371,10.1168,10.1443,13250154.0],["2023-09-22",10.1443,10.1627,10.0066,10.1443,16162600.0],["2023-09-25",10.1443,10.144319534301758,9.7496,9.7679,20798187.0],["2023-09-26",9.7679,9.9607,9.6486,9.8597,17419660.0],["2023-09-27",9.8597,10.4656,9.85972785949707,10.1535,34294149.0],["2023-09-28",10.1535,10.2912,10.1168,10.1902,16630456.0],["2023-10-09",10.1902,10.190221786499023,10.025,10.0433,15158071.0],["2023-10-10",10.0433,10.2269,9.9883,10.0342,12878303.0],["2023-10-11",10.0342,10.0617,9.7771,9.8046,19133801.0],["2023-10-12",9.8046,9.9515,9.8046,9.9332,14465145.0],["2023-10-13",9.9332,9.9607,9.5476,9.6027,28494351.0],["2023-10-16",9.6027,9.6394,9.2814,9.3181,27884904.0],["2023-10-17",9.3181,9.4191,9.2997,9.3548,15306302.0],["2023-10-18",9.3548,9.364,9.1161,9.1528,14761310.0],["2023-10-19",9.1528,9.162,8.9692,8.9692,16990652.0],["2023-10-20",8.9692,9.1345,8.9325,8.9876,15309259.0],["2023-10-23",8.9876,8.9968,8.7581,8.7948,14616300.0],["2023-10-24",8.7948,8.9876,8.79480266571045,8.9601,13709942.0],["2023-10-25",8.9601,9.2171,8.960050582885742,9.0702,14741806.0],["2023-10-26",9.0702,9.0978,8.9509,9.0702,12836787.0],["2023-10-27",9.0702,9.2355,9.0243,9.2079,13968067.0],["2023-10-30",9.2079,9.3364,9.207921028137207,9.2905,16009999.0],["2023-10-31",9.2905,9.3915,9.1528,9.2171,13255661.0],["2023-11-01",9.2171,9.263,9.1345,9.1896,11023501.0],["2023-11-02",9.1896,9.2538,9.1253,9.1345,10603617.0],["2023-11-03",9.1345,9.2263,9.134477615356445,9.162,10953461.0],["2023-11-06",9.162,9.2905,9.162018775939941,9.2722,17082195.0],["2023-11-07",9.2722,9.27218246459961,9.0243,9.1345,19212536.0],["2023-11-08",9.1345,9.134477615356445,8.8682,8.9417,23027058.0],["2023-11-09",8.9417,9.061,8.8958,8.9968,12423478.0],["2023-11-10",8.9968,9.006,8.8682,8.8958,11185513.0],["2023-11-13",8.8958,9.0702,8.8866,9.0519,13283380.0],["2023-11-14",9.0519,9.0794,8.9233,8.9601,13659120.0],["2023-11-15",8.9601,9.1437,8.960050582885742,9.1253,20832821.0],["2023-11-16",9.1253,9.125296592712402,8.9325,8.9601,15629488.0],["2023-11-17",8.9601,9.0151,8.8958,9.006,10488468.0],["2023-11-20",9.006,9.0335,8.9233,9.0151,12330202.0],["2023-11-21",9.0151,9.1345,9.0151,9.0335,17956502.0],["2023-11-22",9.0335,9.0427,8.905,8.9141,14384376.0],["2023-11-23",8.9141,8.9784,8.8591,8.9601,12196131.0],["2023-11-24",8.9601,8.960050582885742,8.7673,8.7948,16498619.0],["2023-11-27",8.7948,8.8866,8.703,8.7764,11539805.0],["2023-11-28",8.7764,8.8315,8.6846,8.8223,9571628.0],["2023-11-29",8.8223,8.8774,8.76726245880127,8.7673,8609800.0],["2023-11-30",8.7673,8.8132,8.5653,8.7122,13038503.0],["2023-12-01",8.7122,8.712180137634277,8.602,8.6571,10033681.0],["2023-12-04",8.6571,8.8499,8.657097816467285,8.7673,15657717.0],["2023-12-05",8.7673,8.76726245880127,8.528573036193848,8.5286,14331468.0],["2023-12-06",8.5286,8.6663,8.4735,8.6296,14611575.0],["2023-12-07",8.6296,8.6571,8.5102,8.602,12255101.0],["2023-12-08",8.602,8.6479,8.5286,8.5378,10874022.0],["2023-12-11",8.5378,8.6296,8.3633,8.602,13004700.0],["2023-12-12",8.602,8.6296,8.5469,8.6112,9257070.0],["2023-12-13",8.6112,8.61119556427002,8.4,8.4,15010212.0],["2023-12-14",8.4,8.5745,8.3266,8.3633,17658570.0],["2023-12-15",8.3633,8.5286,8.3541,8.3541,15371650.0],["2023-12-18",8.3541,8.4092,8.1889,8.3082,11248584.0],["2023-12-19",8.3082,8.3633,8.2256,8.2991,9009577.0],["2023-12-20",8.2991,8.4368,8.2899,8.2991,11661866.0],["2023-12-21",8.2991,8.4368,8.2073,8.4184,13039459.0],["2023-12-22",8.4184,8.5469,8.3174,8.5102,15972628.0],["2023-12-25",8.5102,8.5469,8.3633,8.4,12287957.0],["2023-12-26",8.4,8.4184,8.3174,8.3358,8152602.0],["2023-12-27",8.3358,8.4735,8.2899,8.4368,9596367.0],["2023-12-28",8.4368,8.7122,8.4184,8.6755,17681882.0],["2023-12-29",8.6755,8.703,8.6204,8.6755,12954816.0],["2024-01-02",8.6755,8.804,8.6204,8.7489,15086132.0],["2024-01-03",8.7489,8.9141,8.7122,8.8591,16535189.0],["2024-01-04",8.8591,8.9601,8.8132,8.9509,19320642.0],["2024-01-05",8.9509,9.0243,8.8499,8.8866,22092140.0],["2024-01-08",8.8866,8.88660717010498,8.7397,8.7948,18635361.0],["2024-01-09",8.7948,8.8682,8.6846,8.8315,13106803.0],["2024-01-10",8.8315,8.905,8.7214,8.7948,15209763.0],["2024-01-11",8.7948,8.8591,8.6846,8.8223,12841493.0],["2024-01-12",8.8223,8.905,8.7489,8.8407,9759661.0],["2024-01-15",8.8407,8.8958,8.7397,8.8315,12500550.0],["2024-01-16",8.8315,8.8958,8.7397,8.8682,13009663.0],["2024-01-17",8.8682,8.9325,8.721360206604004,8.7214,14093968.0],["2024-01-18",8.7214,8.721360206604004,8.3174,8.5745,21393338.0],["2024-01-19",8.5745,8.6938,8.5194,8.6204,13151550.0],["2024-01-22",8.6204,8.620376586914062,8.1063,8.1338,17815444.0],["2024-01-23",8.1338,8.2715,7.9961,8.2164,14222624.0],["2024-01-24",8.2164,8.3633,8.042,8.345,14299857.0],["2024-01-25",8.345,8.9968,8.344964981079102,8.9784,28740657.0],["2024-01-26",8.9784,9.0335,8.7581,8.8315,21243486.0],["2024-01-29",8.8315,8.905,8.6204,8.6571,20158596.0],["2024-01-30",8.6571,8.657097816467285,8.3817,8.4,19808799.0],["2024-01-31",8.4,8.5745,8.3174,8.3633,18353383.0],["2024-02-01",8.3633,8.4184,8.1889,8.2348,19084882.0],["2024-02-02",8.2348,8.3358,7.7299,7.9961,26165596.0],["2024-02-05",7.9961,7.996110439300537,7.4361,7.7666,26782231.0],["2024-02-06",7.7666,8.3633,7.5555,8.3266,27965624.0],["2024-02-07",8.3266,8.7764,8.3174,8.7673,39990833.0],["2024-02-08",8.7673,9.162,8.76726245880127,8.9692,38528641.0],["2024-02-19",8.9692,9.0702,8.8591,8.9325,25625602.0],["2024-02-20",8.9325,9.0335,8.8499,8.9417,19047662.0],["2024-02-21",8.9417,9.1345,8.8499,9.0151,25638843.0],["2024-02-22",9.0151,9.0886,8.9417,9.0702,19106594.0],["2024-02-23",9.0702,9.2446,9.061,9.2079,26247914.0],["2024-02-26",9.2079,9.2905,9.0427,9.061,24698274.0],["2024-02-27",9.061,9.1345,9.0151,9.1345,16199982.0],["2024-02-28",9.1345,9.2997,8.996771812438965,8.9968,28545668.0],["2024-02-29",8.9968,9.2722,8.9784,9.2722,23624624.0],["2024-03-01",9.2722,9.3456,9.2263,9.3181,18947336.0],["2024-03-04",9.3181,9.4191,9.2722,9.3823,19006123.0],["2024-03-05",9.3823,9.4466,9.2355,9.2997,18843204.0],["2024-03-06",9.2997,9.4282,9.2079,9.3181,19728301.0],["2024-03-07",9.3181,9.7587,9.318083763122559,9.5201,38225389.0],["2024-03-08",9.5201,9.7037,9.4558,9.7037,26611174.0],["2024-03-11",9.7037,9.8505,9.6302,9.7312,26581271.0],["2024-03-12",9.7312,9.731202125549316,9.4558,9.5017,23084651.0],["2024-03-13",9.5017,9.6945,9.4742,9.5843,19981018.0],["2024-03-14",9.5843,9.9056,9.58431625366211,9.7679,33891883.0],["2024-03-15",9.7679,10.0066,9.5751,9.9791,37924559.0],["2024-03-18",9.9791,10.4565,9.979071617126465,10.4014,48217711.0],["2024-03-19",10.4014,10.5942,10.3096,10.3371,32818859.0],["2024-03-20",10.3371,10.5391,10.3187,10.4656,25331048.0],["2024-03-21",10.4656,10.5483,10.3371,10.4197,19862545.0],["2024-03-22",10.4197,10.419731140136719,10.0892,10.1627,27051773.0],["2024-03-25",10.1627,10.4197,10.1076,10.1994,22306920.0],["2024-03-26",10.1994,10.3371,10.0801,10.2453,17526081.0],["2024-03-27",10.2453,10.3096,10.1168,10.1351,15810500.0],["2024-03-28",10.1351,10.3555,10.0892,10.2728,20897301.0],["2024-03-29",10.2728,10.4932,10.272843360900879,10.4473,13238935.0],["2024-04-01",10.4473,10.686,10.4381,10.6033,32543655.0],["2024-04-02",10.6033,10.686,10.4932,10.6676,29642586.0],["2024-04-03",10.6676,10.7686,10.3738,10.6401,53787298.0],["2024-04-08",10.6401,11.1266,10.5758,10.6768,67779815.0],["2024-04-09",10.6768,10.8696,10.4932,10.8328,39787705.0],["2024-04-10",10.8328,11.0073,10.6217,10.741,31604793.0],["2024-04-11",10.741,11.1083,10.5115,10.8604,38991239.0],["2024-04-12",10.8604,10.9981,10.7869,10.9155,30230008.0],["2024-04-15",10.9155,11.0899,10.6033,11.0715,38666867.0],["2024-04-16",11.0715,11.246,10.741,10.7961,39454379.0],["2024-04-17",10.7961,10.9614,10.6768,10.9614,31640272.0],["2024-04-18",10.9614,11.0256,10.7961,10.9889,29926124.0],["2024-04-19",10.9889,11.3286,10.8971,10.9981,35456107.0],["2024-04-22",10.9981,11.1817,10.7227,10.7319,28511877.0],["2024-04-23",10.7319,10.73186206817627,10.2637,10.3187,42248758.0],["2024-04-24",10.3187,10.9797,10.2545,10.9614,42427488.0],["2024-04-25",10.9614,11.0532,10.5483,10.9247,35171365.0],["2024-04-26",10.9247,10.924651145935059,10.3187,10.6951,47774824.0],["2024-04-29",10.6951,10.695141792297363,10.3555,10.484,33144813.0],["2024-04-30",10.484,10.8145,10.4105,10.4289,23430142.0],["2024-05-06",10.4289,10.5483,10.1719,10.3646,32075501.0],["2024-05-07",10.3646,10.5483,10.3371,10.3646,21088409.0],["2024-05-08",10.3646,10.5115,10.282,10.3555,27072959.0],["2024-05-09",10.3555,10.8971,10.355467796325684,10.8604,39745514.0],["2024-05-10",10.8604,11.0624,10.6309,10.7778,25984620.0],["2024-05-13",10.7778,10.777764320373535,10.4381,10.585,21774614.0],["2024-05-14",10.585,10.7686,10.5115,10.6217,18411004.0],["2024-05-15",10.6217,10.741,10.5024,10.585,14094703.0],["2024-05-16",10.585,10.7594,10.282,10.3004,24467896.0],["2024-05-17",10.3004,10.4932,10.2361,10.4565,18563200.0],["2024-05-20",10.4565,10.9155,10.456451416015625,10.9155,42318920.0],["2024-05-21",10.9155,10.915471076965332,10.4289,10.4932,34827129.0],["2024-05-22",10.4932,10.7043,10.4473,10.4932,15698660.0],["2024-05-23",10.4932,10.49317455291748,10.0709,10.126,24126500.0],["2024-05-24",10.126,10.2728,10.1076,10.2269,14154338.0],["2024-05-27",10.2269,10.4748,10.2178,10.4656,18492535.0],["2024-05-28",10.4656,10.7778,10.465632438659668,10.6125,27458530.0],["2024-05-29",10.6125,11.3102,10.5666,11.2919,54259491.0],["2024-05-30",11.2919,11.4571,10.7778,10.8145,48179338.0],["2024-05-31",10.8145,10.8879,10.6217,10.6951,26077108.0],["2024-06-03",10.6951,10.695141792297363,10.1902,10.3096,32554677.0],["2024-06-04",10.3096,10.6309,10.2545,10.5391,22827579.0],["2024-06-05",10.5391,10.53907585144043,10.2361,10.2453,19690110.0],["2024-06-06",10.2453,10.484,10.2453031539917,10.3555,18376798.0],["2024-06-07",10.3555,10.484,10.1627,10.2545,22349525.0],["2024-06-11",10.2545,10.254483222961426,9.9607,10.1443,17434007.0],["2024-06-12",10.1443,10.2545,10.0709,10.1535,12081276.0],["2024-06-13",10.1535,10.181,9.924,10.0433,16991769.0],["2024-06-14",10.0433,10.0801,9.9332,10.025,12397017.0],["2024-06-17",10.025,10.0342,9.8046,9.8597,13115290.0],["2024-06-18",9.8597,9.9332,9.7863,9.8414,13536449.0],["2024-06-19",9.8414,9.8964,9.7128,9.7496,14296411.0],["2024-06-20",9.7496,10.025,9.74956226348877,9.924,20817272.0],["2024-06-21",9.924,10.0066,9.7679,9.7679,12674176.0],["2024-06-24",9.7679,9.767924308776855,9.5384,9.6027,12210402.0],["2024-06-25",9.6027,9.6761,9.5201,9.6027,10141100.0],["2024-06-26",9.6027,9.630217552185059,9.4007,9.6302,11735699.0],["2024-06-27",9.6302,9.630217552185059,9.4558,9.4742,9967450.0],["2024-06-28",9.4742,9.6945,9.4099,9.5568,11407689.0],["2024-07-01",9.5568,10.1994,9.556775093078613,10.181,29707278.0],["2024-07-02",10.181,10.2382,9.981,10.0382,15389174.0],["2024-07-03",10.0382,10.2477,10.0191,10.1715,11766500.0],["2024-07-04",10.1715,10.362,10.0001,10.0191,12020157.0],["2024-07-08",10.0191,10.4477,10.019135475158691,10.3144,21647436.0],["2024-07-09",10.3144,10.5334,10.1906,10.5239,17664006.0],["2024-07-10",10.5239,10.5715,10.1429,10.1906,15050903.0],["2024-07-11",10.1906,10.5239,10.181,10.5049,15185371.0],["2024-07-12",10.5049,10.5334,10.2477,10.3334,16564823.0],["2024-07-15",10.3334,10.7906,10.3144,10.6668,29669716.0],["2024-07-16",10.6668,10.8382,10.6191,10.7906,15830258.0],["2024-07-17",10.7906,10.9049,10.562,10.5715,18133841.0],["2024-07-18",10.5715,10.723902702331543,10.4191,10.7239,17877604.0],["2024-07-19",10.7239,10.723902702331543,10.2858,10.3715,16912669.0],["2024-07-22",10.3715,10.4287,10.2096,10.3239,14799300.0],["2024-07-23",10.3239,10.3429,9.6382,9.6667,28308077.0],["2024-07-24",9.6667,9.7048,9.4572,9.5715,15262840.0],["2024-07-25",9.5715,9.571511268615723,9.2191,9.3048,19715504.0],["2024-07-26",9.3048,9.7144,9.304842948913574,9.6953,16728919.0],["2024-07-29",9.6953,9.7048,9.5144,9.5334,11375070.0],["2024-07-30",9.5334,9.533415794372559,9.3429,9.4858,10005791.0],["2024-07-31",9.4858,10.057230949401855,9.4287,10.0572,20308199.0],["2024-08-01",10.0572,10.2477,9.9144,9.962,16248361.0],["2024-08-02",9.962,9.961991310119629,9.6858,9.7429,15322091.0],["2024-08-05",9.7429,9.8953,9.5525,9.6572,15967511.0],["2024-08-06",9.6572,9.8001,9.4477,9.5715,12488000.0],["2024-08-07",9.5715,9.7906,9.4953,9.7048,10713549.0],["2024-08-08",9.7048,9.7715,9.4572,9.6096,9201400.0],["2024-08-09",9.6096,9.8096,9.581,9.5906,8564539.0],["2024-08-12",9.5906,9.6382,9.5048,9.5334,8956822.0],["2024-08-13",9.5334,9.6572,9.3144,9.4667,13529968.0],["2024-08-14",9.4667,9.46674919128418,9.238175392150879,9.2382,11317676.0],["2024-08-15",9.2382,9.4763,9.1715,9.4001,11171220.0],["2024-08-16",9.4001,9.4953,9.3144,9.381,8519801.0],["2024-08-19",9.381,9.5715,9.362,9.4572,8900919.0],["2024-08-20",9.4572,9.5048,9.2191,9.2477,9740123.0],["2024-08-21",9.2477,9.3334,9.1906,9.3048,6855526.0],["2024-08-22",9.3048,9.3334,9.1525,9.1906,8645500.0],["2024-08-23",9.1906,9.4096,9.1715,9.3048,12263501.0],["2024-08-26",9.3048,9.4287,9.2191,9.381,12203701.0],["2024-08-27",9.381,9.381034851074219,9.2287,9.2572,7349243.0],["2024-08-28",9.2572,9.381,9.1715,9.2287,9965000.0],["2024-08-29",9.2287,9.4382,9.162,9.4096,10816900.0],["2024-08-30",9.4096,9.5525,9.1715,9.4001,19064170.0],["2024-09-02",9.4001,9.4287,9.2477,9.3048,11365468.0],["2024-09-03",9.3048,9.4477,9.2287,9.2667,11459486.0],["2024-09-04",9.2667,9.266746520996094,9.0572,9.181,16554358.0],["2024-09-05",9.181,9.3906,9.181,9.2287,10868313.0],["2024-09-06",9.2287,9.3144,9.1144,9.1334,10536376.0],["2024-09-09",9.1334,9.133413314819336,8.8572,8.9429,17249692.0],["2024-09-10",8.9429,9.0858,8.8382,9.0763,12258292.0],["2024-09-11",9.0763,9.1144,8.9906,9.0953,9508574.0],["2024-09-12",9.0953,9.2572,9.0477,9.0953,9680364.0],["2024-09-13",9.0953,9.2001,8.981,8.981,6927300.0],["2024-09-18",8.981,9.181,8.9334,9.1525,8929914.0],["2024-09-19",9.1525,9.4763,9.1239,9.4572,16291539.0],["2024-09-20",9.4572,9.4858,9.3525,9.4382,10814154.0],["2024-09-23",9.4382,9.5144,9.381,9.4096,9997534.0],["2024-09-24",9.4096,9.7239,9.4096,9.6667,18462670.0],["2024-09-25",9.6667,9.962,9.6287,9.6572,23878792.0],["2024-09-26",9.6572,10.085803031921387,9.6096,10.0858,21701876.0],["2024-09-27",10.0858,10.5334,10.085803031921387,10.4763,18266672.0],["2024-09-30",10.4763,11.4763,10.47628116607666,11.3334,56732318.0],["2024-10-08",11.3334,12.4668,10.9906,11.3811,68373144.0],["2024-10-09",11.3811,11.381051063537598,10.7715,10.8668,40012475.0],["2024-10-10",10.8668,11.2858,10.6763,11.0001,28351787.0],["2024-10-11",11.0001,11.0763,10.6191,10.743,19875460.0],["2024-10-14",10.743,10.9239,10.6287,10.8382,31129569.0],["2024-10-15",10.8382,10.9906,10.638188362121582,10.6382,20489000.0],["2024-10-16",10.6382,10.6668,10.4191,10.562,22262723.0],["2024-10-17",10.562,10.6572,10.2858,10.3049,16722785.0],["2024-10-18",10.3049,10.6477,10.2477,10.4858,27976260.0],["2024-10-21",10.4858,10.781,10.4001,10.6096,31770023.0],["2024-10-22",10.6096,10.6668,10.4572,10.5429,20551945.0],["2024-10-23",10.5429,10.6001,10.4572,10.5334,19993180.0],["2024-10-24",10.5334,10.533425331115723,10.362,10.4572,14277575.0],["2024-10-25",10.4572,10.6191,10.4287,10.5525,14545516.0],["2024-10-28",10.5525,10.6477,10.4953,10.6382,21464044.0],["2024-10-29",10.6382,10.6572,10.3525,10.362,28723625.0],["2024-10-30",10.362,10.4191,10.1429,10.2477,25777478.0],["2024-10-31",10.2477,10.3144,10.162,10.2191,18673503.0],["2024-11-01",10.2191,10.8953,10.162,10.5906,53596218.0],["2024-11-04",10.5906,10.7239,10.4287,10.6763,33939460.0],["2024-11-05",10.6763,11.0001,10.5906,10.9906,38366759.0],["2024-11-06",10.9906,11.1906,10.9144,11.0001,38284893.0],["2024-11-07",11.0001,11.123906135559082,10.7906,11.1239,29051928.0],["2024-11-08",11.1239,11.3144,10.8953,10.9715,30243832.0],["2024-11-11",10.9715,11.0096,10.7906,10.9049,23119959.0],["2024-11-12",10.9049,11.0382,10.581,10.6572,29805911.0],["2024-11-13",10.6572,10.7906,10.6001,10.7239,16049646.0],["2024-11-14",10.7239,10.8001,10.4572,10.4953,20542563.0],["2024-11-15",10.4953,10.6287,10.381,10.4001,15611934.0],["2024-11-18",10.4001,10.5334,10.2096,10.3049,16947466.0],["2024-11-19",10.3049,10.4668,10.2382,10.4668,15945374.0],["2024-11-20",10.4668,10.5049,10.3429,10.4477,16952717.0],["2024-11-21",10.4477,10.5144,10.362,10.4287,13690817.0],["2024-11-22",10.4287,10.4477,10.0953,10.1048,18640400.0],["2024-11-25",10.1048,10.2191,9.9715,10.0668,15831111.0],["2024-11-26",10.0668,10.1239,9.9334,9.9525,12954768.0],["2024-11-27",9.9525,10.0858,9.7525,10.0763,15784533.0],["2024-11-28",10.0763,10.0858,9.9048,9.9525,12116664.0],["2024-11-29",9.9525,10.0953,9.8763,10.0096,14944542.0],["2024-12-02",10.0096,10.1239,10.0001,10.0763,15549598.0],["2024-12-03",10.0763,10.1048,9.981,10.0572,12220695.0],["2024-12-04",10.0572,10.2191,9.962,10.0001,16655116.0],["2024-12-05",10.0001,10.000086784362793,9.9048,9.981,12518612.0],["2024-12-06",9.981,10.1144,9.9239,10.0763,14176309.0],["2024-12-09",10.0763,10.2382,10.076278686523438,10.1239,23155703.0],["2024-12-10",10.1239,10.4382,10.123897552490234,10.181,26749930.0],["2024-12-11",10.181,10.3906,10.1525,10.3049,21327600.0],["2024-12-12",10.3049,10.362,10.2382,10.3429,14808705.0],["2024-12-13",10.3429,10.342947006225586,10.1048,10.1429,18898521.0],["2024-12-16",10.1429,10.1906,10.0096,10.0572,12047832.0],["2024-12-17",10.0572,10.1048,9.9715,9.9906,10574200.0],["2024-12-18",9.9906,10.0572,9.962,9.9906,10262800.0],["2024-12-19",9.9906,10.0763,9.8382,10.0572,10469668.0],["2024-12-20",10.0572,10.0668,9.8858,9.9048,16021276.0],["2024-12-23",9.9048,9.981,9.8191,9.8382,13021510.0],["2024-12-24",9.8382,10.0096,9.8287,9.981,11542762.0],["2024-12-25",9.981,10.0287,9.8668,9.8858,8431746.0],["2024-12-26",9.8858,9.9525,9.8191,9.8572,11401401.0],["2024-12-27",9.8572,9.9334,9.7906,9.8191,15956032.0],["2024-12-30",9.8191,9.962,9.819132804870605,9.9048,15887432.0],["2024-12-31",9.9048,9.9239,9.581,9.581,23391856.0],["2025-01-02",9.581,9.6763,9.4001,9.4763,19560671.0],["2025-01-03",9.4763,9.9239,9.476273536682129,9.6001,27513745.0],["2025-01-06",9.6001,9.8382,9.5334,9.7144,16502270.0],["2025-01-07",9.7144,9.9334,9.6382,9.8572,19641473.0],["2025-01-08",9.8572,9.85722827911377,9.5048,9.562,20497182.0],["2025-01-09",9.562,9.7334,9.4858,9.7239,14614283.0],["2025-01-10",9.7239,9.9048,9.5334,9.5334,14288254.0],["2025-01-13",9.5334,9.7715,9.4477,9.7144,16380555.0],["2025-01-14",9.7144,9.8287,9.6096,9.8096,17283102.0],["2025-01-15",9.8096,9.8191,9.6287,9.6953,15886866.0],["2025-01-16",9.6953,9.9239,9.69532299041748,9.9048,25948553.0],["2025-01-17",9.9048,10.1334,9.8763,10.1048,21846573.0],["2025-01-20",10.1048,10.162,9.9334,9.962,15622344.0],["2025-01-21",9.962,10.0096,9.7429,9.9715,13913567.0],["2025-01-22",9.9715,10.0382,9.9144,9.981,9337720.0],["2025-01-23",9.981,10.1048,9.9144,9.9525,13823598.0],["2025-01-24",9.9525,10.0572,9.8763,10.0001,11205908.0],["2025-01-27",10.0001,10.1239,9.981,10.0096,12981828.0],["2025-02-05",10.0096,10.2287,10.009611129760742,10.1239,18939872.0],["2025-02-06",10.1239,10.2572,10.0477,10.2477,25914430.0],["2025-02-07",10.2477,10.2858,10.1144,10.2001,22748301.0],["2025-02-10",10.2001,10.2572,10.1144,10.1239,18912330.0],["2025-02-11",10.1239,10.2096,10.0477,10.0763,17048148.0],["2025-02-12",10.0763,10.076278686523438,9.9144,10.0001,18971254.0],["2025-02-13",10.0001,10.0287,9.8953,9.9144,14416511.0],["2025-02-14",9.9144,10.0001,9.8953,9.9715,10766826.0],["2025-02-17",9.9715,9.971515655517578,9.7239,9.7525,17980188.0],["2025-02-18",9.7525,9.8382,9.6858,9.7144,12559098.0],["2025-02-19",9.7144,9.7525,9.6763,9.7429,13412659.0],["2025-02-20",9.7429,9.7906,9.6382,9.6667,18324400.0],["2025-02-21",9.6667,9.762,9.6191,9.6572,18361280.0],["2025-02-24",9.6572,9.6858,9.5906,9.6191,17571407.0],["2025-02-25",9.6191,9.6572,9.4858,9.4953,20378702.0],["2025-02-26",9.4953,9.6763,9.495321273803711,9.6096,19469180.0],["2025-02-27",9.6096,9.6572,9.4858,9.5429,16289818.0],["2025-02-28",9.5429,9.581,9.4477,9.4763,14841190.0],["2025-03-03",9.4763,9.6572,9.476273536682129,9.562,19571474.0],["2025-03-04",9.562,9.6858,9.4953,9.6763,18014241.0],["2025-03-05",9.6763,9.6953,9.562,9.6858,13164456.0],["2025-03-06",9.6858,9.762,9.6668,9.7144,19875918.0],["2025-03-07",9.7144,9.981,9.6858,9.9048,35544688.0],["2025-03-10",9.9048,10.2096,9.904847145080566,10.181,49271062.0],["2025-03-11",10.181,10.5144,10.0001,10.4858,51962853.0],["2025-03-12",10.4858,10.5906,10.3049,10.3334,39670758.0],["2025-03-13",10.3334,10.4858,10.2668,10.4382,28689944.0],["2025-03-14",10.4382,10.6858,10.3715,10.4287,36392135.0],["2025-03-17",10.4287,10.743,10.3715,10.4001,33520335.0],["2025-03-18",10.4001,10.5525,10.2953,10.4668,27749814.0],["2025-03-19",10.4668,10.4668,10.3334,10.4096,15895239.0],["2025-03-20",10.4096,10.4477,10.2953,10.3049,18072930.0],["2025-03-21",10.3049,10.381,10.1429,10.2001,23046608.0],["2025-03-24",10.2001,10.4953,10.1906,10.3906,27602997.0],["2025-03-25",10.3906,10.4858,10.2477,10.3525,16243259.0],["2025-03-26",10.3525,10.5334,10.2858,10.3049,21102546.0],["2025-03-27",10.3049,10.3049,10.162,10.2096,16853876.0],["2025-03-28",10.2096,10.2382,10.0001,10.1239,20084859.0],["2025-03-31",10.1239,10.181,9.9715,10.0668,17352300.0],["2025-04-01",10.0668,10.2382,10.0477,10.181,19763559.0],["2025-04-02",10.181,10.2001,10.0763,10.1144,17745132.0],["2025-04-03",10.1144,10.114373207092285,9.8572,9.8763,26609175.0],["2025-04-07",9.8763,9.876276016235352,8.885791778564453,8.8858,43650792.0],["2025-04-08",8.8858,9.1239,8.7429,9.0191,32664287.0],["2025-04-09",9.0191,9.3334,8.7239,9.2953,33912837.0],["2025-04-10",9.2953,9.5525,9.295318603515625,9.4953,22319541.0],["2025-04-11",9.4953,9.5429,9.4287,9.5048,13062891.0],["2025-04-14",9.5048,9.7144,9.504844665527344,9.6477,18932799.0],["2025-04-15",9.6477,9.6667,9.4953,9.5334,12737589.0],["2025-04-16",9.5334,9.533415794372559,9.2858,9.4477,19430622.0],["2025-04-17",9.4477,9.447701454162598,9.3144,9.3525,12664815.0],["2025-04-18",9.3525,9.4096,9.2763,9.3906,8411703.0],["2025-04-21",9.3906,9.5239,9.3715,9.5048,12441614.0],["2025-04-22",9.5048,9.5715,9.4572,9.5334,11584288.0],["2025-04-23",9.5334,9.5715,9.4667,9.4858,10755824.0],["2025-04-24",9.4858,9.562,9.4287,9.4667,10458971.0],["2025-04-25",9.4667,9.562,9.4667,9.5048,10181601.0],["2025-04-28",9.5048,9.5715,9.4096,9.4572,15749741.0],["2025-04-29",9.4572,9.4667,9.381,9.3906,10489500.0],["2025-04-30",9.3906,9.4191,9.3239,9.3334,10841401.0],["2025-05-06",9.3334,9.5144,9.333415031433105,9.4953,17058219.0],["2025-05-07",9.4953,9.5906,9.4763,9.5144,14125592.0],["2025-05-08",9.5144,9.5525,9.4572,9.5239,13170735.0],["2025-05-09",9.5239,9.6287,9.4667,9.5525,17695814.0],["2025-05-12",9.5525,9.6382,9.5429,9.5906,24177465.0],["2025-05-13",9.5906,9.6572,9.5429,9.5906,21248000.0],["2025-05-14",9.5906,9.6191,9.5048,9.6096,21069697.0],["2025-05-15",9.6096,9.6191,9.5334,9.5334,13679717.0],["2025-05-16",9.5334,9.6001,9.5048,9.5906,14311319.0],["2025-05-19",9.5906,9.6096,9.5048,9.5334,13141632.0],["2025-05-20",9.5334,9.562,9.5048,9.5239,12839201.0],["2025-05-21",9.5239,9.7048,9.523892402648926,9.6858,27492538.0],["2025-05-22",9.6858,9.7429,9.6382,9.7144,19810363.0],["2025-05-23",9.7144,9.8382,9.638178825378418,9.6382,18774701.0],["2025-05-26",9.6382,9.8096,9.638178825378418,9.7429,14587274.0],["2025-05-27",9.7429,9.742941856384277,9.581,9.6191,16675077.0],["2025-05-28",9.6191,10.0191,9.619131088256836,9.8763,33793290.0],["2025-05-29",9.8763,10.0572,9.8572,10.0001,30334981.0],["2025-05-30",10.0001,10.1144,9.9048,10.0477,24192272.0],["2025-06-03",10.0477,10.2382,10.0477,10.2287,24645450.0],["2025-06-04",10.2287,10.4001,10.181,10.3906,26239080.0],["2025-06-05",10.3906,10.5049,10.2858,10.381,30927561.0],["2025-06-06",10.381,10.4668,10.362,10.4477,21199660.0],["2025-06-09",10.4477,10.5239,10.2953,10.3715,29534262.0],["2025-06-10",10.3715,10.371519088745117,10.2477,10.3144,22262995.0],["2025-06-11",10.3144,10.4382,10.2953,10.362,19283888.0],["2025-06-12",10.362,10.4572,10.2763,10.4382,18784057.0],["2025-06-13",10.4382,10.5049,10.362,10.3906,17289213.0],["2025-06-16",10.3906,10.4668,10.3239,10.362,17586194.0],["2025-06-17",10.362,10.5049,10.3049,10.4572,18406326.0],["2025-06-18",10.4572,10.5049,10.4001,10.4477,11225058.0],["2025-06-19",10.4477,10.4572,10.1429,10.1715,18215476.0],["2025-06-20",10.1715,10.2572,10.1048,10.1144,11016845.0],["2025-06-23",10.1144,10.181,10.0763,10.0953,11557129.0],["2025-06-24",10.0953,10.2858,10.0953,10.162,14173454.0],["2025-06-25",10.162,10.2287,10.1334,10.1906,13512622.0],["2025-06-26",10.1906,10.3715,10.190564155578613,10.2572,16152222.0],["2025-06-27",10.2572,10.6477,10.257232666015625,10.562,32295202.0],["2025-06-30",10.562,10.6096,10.3906,10.4191,21974109.0],["2025-07-01",10.4191,10.523900985717773,10.3429,10.5239,15329735.0],["2025-07-02",10.5239,10.7239,10.4763,10.6953,24083995.0],["2025-07-03",10.6953,10.743,10.5906,10.6668,15883800.0],["2025-07-04",10.6668,10.666759490966797,10.4001,10.4572,21331000.0],["2025-07-07",10.4572,10.5334,10.3715,10.4096,20030987.0],["2025-07-08",10.4096,10.5525,10.4001,10.5144,15457942.0],["2025-07-09",10.5144,10.8477,10.514376640319824,10.5715,37021742.0],["2025-07-10",10.5715,10.6763,10.5334,10.6096,22552098.0],["2025-07-11",10.6096,11.0953,10.60961627960205,10.8858,39393492.0],["2025-07-14",10.8858,10.943,10.714378356933594,10.7144,26839759.0],["2025-07-15",10.7144,10.7906,10.581,10.6191,20271902.0],["2025-07-16",10.6191,10.6953,10.5906,10.6858,14797404.0],["2025-07-17",10.6858,10.6953,10.5334,10.5715,15528130.0],["2025-07-18",10.5715,10.6763,10.3906,10.5715,30871326.0],["2025-07-21",10.5715,10.9049,10.571520805358887,10.8953,38041931.0],["2025-07-22",10.8953,11.3334,10.895332336425781,11.3049,47826550.0],["2025-07-23",11.3049,11.3906,11.1239,11.3239,32552786.0],["2025-07-24",11.3239,12.4573,11.323907852172852,12.4573,75377497.0],["2025-07-25",12.4573,12.8953,12.343,12.5811,133073811.0],["2025-07-28",12.5811,12.581061363220215,12.0382,12.3239,68769973.0],["2025-07-29",12.3239,12.8858,12.2858,12.4192,62189300.0],["2025-07-30",12.4192,13.3049,12.419156074523926,12.6763,85208293.0],["2025-07-31",12.6763,12.676301002502441,11.9811,12.2572,59127467.0],["2025-08-01",12.2572,12.343,11.8763,11.8953,45009437.0],["2025-08-04",11.8953,12.2477,11.8763,12.1715,36421709.0],["2025-08-05",12.1715,12.2668,12.0763,12.2001,25227316.0],["2025-08-06",12.2001,12.4382,12.1715,12.3334,29203582.0],["2025-08-07",12.3334,12.4382,12.1144,12.3811,31755038.0],["2025-08-08",12.3811,13.0492,12.3025,12.7446,44694878.0],["2025-08-11",12.7446,12.8429,12.5579,12.7545,28164953.0],["2025-08-12",12.7545,12.8724,12.5776,12.8331,30837091.0],["2025-08-13",12.8331,13.2261,12.7839,13.0984,46628441.0],["2025-08-14",13.0984,13.3735,12.9903,13.0001,42669779.0],["2025-08-15",13.0001,13.5602,12.951,13.5307,49298508.0],["2025-08-18",13.5307,13.7076,13.3146,13.4619,47416792.0],["2025-08-19",13.4619,13.6585,13.2752,13.3735,34961419.0],["2025-08-20",13.3735,13.8353,13.2065,13.6388,37475483.0],["2025-08-21",13.6388,13.9434,13.4521,13.57,37083841.0],["2025-08-22",13.57,14.2284,13.570034980773926,14.0417,54119685.0],["2025-08-25",14.0417,14.5232,14.041694641113281,14.3954,55961329.0],["2025-08-26",14.3954,15.2208,14.14,14.8081,59255176.0],["2025-08-27",14.8081,14.9359,14.2972,14.3168,49522570.0],["2025-08-28",14.3168,14.6313,14.1596,14.6116,40381020.0],["2025-08-29",14.6116,14.8769,14.5428,14.7394,39224995.0],["2025-09-01",14.7394,16.2133,14.739356994628906,16.2133,55199997.0],["2025-09-02",16.2133,17.6381,16.213293075561523,17.1664,113806231.0],["2025-09-03",17.1664,17.16643714904785,15.6335,15.9676,99463002.0],["2025-09-04",15.9676,16.1642,14.9555,15.1815,76503202.0],["2025-09-05",15.1815,15.6925,15.1521,15.6728,48090006.0],["2025-09-08",15.6728,15.9676,15.4468,15.5549,35448699.0],["2025-09-09",15.5549,15.8792,15.3584,15.437,43108811.0],["2025-09-10",15.437,15.437020301818848,14.9359,15.211,38241270.0],["2025-09-11",15.211,15.4862,15.1324,15.4862,33237522.0],["2025-09-12",15.4862,16.2133,15.3289,15.8497,59299041.0],["2025-09-15",15.8497,15.8694,15.3879,15.4272,38084005.0],["2025-09-16",15.4272,15.6237,14.6411,15.0931,50466541.0],["2025-09-17",15.0931,15.093101501464844,14.8081,15.0734,27840077.0],["2025-09-18",15.0734,15.07344913482666,14.3561,14.5232,42926173.0],["2025-09-19",14.5232,14.7983,14.5134,14.5723,28196290.0],["2025-09-22",14.5723,14.7394,14.2972,14.6804,27367928.0],["2025-09-23",14.6804,14.7787,14.1007,14.366,26946990.0],["2025-09-24",14.366,14.533,14.1596,14.474,21918000.0],["2025-09-25",14.474,14.9359,14.4151,14.5527,42153704.0],["2025-09-26",14.5527,14.7197,14.2677,14.4053,27837100.0],["2025-09-29",14.4053,14.7688,14.405264854431152,14.7394,29488280.0],["2025-09-30",14.7394,15.3289,14.739356994628906,15.1815,54793342.0],["2025-10-09",15.1815,16.0659,15.181537628173828,16.0659,71757628.0],["2025-10-10",16.0659,16.065898895263672,15.1815,15.3977,50351530.0],["2025-10-13",15.3977,15.6925,14.8376,15.663,42989216.0],["2025-10-14",15.663,15.8399,14.5821,14.759,59613969.0],["2025-10-15",14.759,15.0047,14.474,15.0047,28683257.0],["2025-10-16",15.0047,15.004666328430176,14.307,14.3758,28802923.0],["2025-10-17",14.3758,14.7197,14.1498,14.2775,34656374.0],["2025-10-20",14.2775,14.4937,14.1498,14.2775,23623736.0],["2025-10-21",14.2775,14.5134,14.248,14.3561,21744502.0],["2025-10-22",14.3561,14.356133460998535,13.914,14.0417,27669619.0],["2025-10-23",14.0417,14.1891,13.6879,14.1498,21384775.0],["2025-10-24",14.1498,14.4446,14.149782180786133,14.3168,18464256.0],["2025-10-27",14.3168,14.8966,14.316828727722168,14.6214,29515279.0],["2025-10-28",14.6214,14.6804,14.3463,14.4446,19652177.0],["2025-10-29",14.4446,15.2995,14.44456958770752,15.2798,51070511.0],["2025-10-30",15.2798,15.3289,15.044,15.0636,30966045.0],["2025-10-31",15.0636,15.063623428344727,14.759,14.759,27013162.0],["2025-11-03",14.759,14.7983,14.3954,14.7099,26082945.0],["2025-11-04",14.7099,14.709878921508789,13.9434,14.0319,31078559.0],["2025-11-05",14.0319,14.2284,13.7371,14.1596,17261017.0],["2025-11-06",14.1596,14.6116,14.1301,14.5723,20208691.0],["2025-11-07",14.5723,14.6018,14.3365,14.4347,14365957.0],["2025-11-10",14.4347,14.7787,14.434743881225586,14.5723,20149110.0],["2025-11-11",14.5723,14.7295,14.248,14.2972,17410928.0],["2025-11-12",14.2972,14.6509,14.1989,14.4249,16531294.0],["2025-11-13",14.4249,14.9064,14.3561,14.7394,30013957.0],["2025-11-14",14.7394,14.818,14.3463,14.6116,20770806.0],["2025-11-17",14.6116,14.7001,14.2087,14.2775,24034974.0],["2025-11-18",14.2775,14.5035,13.855,14.022,21705858.0],["2025-11-19",14.022,14.2579,13.9041,14.1793,15529038.0],["2025-11-20",14.1793,14.4446,14.081,14.0908,17158939.0],["2025-11-21",14.0908,14.090826034545898,13.2654,13.344,30474136.0],["2025-11-24",13.344,13.4816,13.2654,13.4226,18249255.0],["2025-11-25",13.4226,13.8255,13.422640800476074,13.6192,17211937.0],["2025-11-26",13.6192,13.688,13.4423,13.4521,11412937.0],["2025-11-27",13.4521,13.8452,13.452119827270508,13.5307,15192429.0],["2025-11-28",13.5307,13.7666,13.4226,13.6781,12488926.0],["2025-12-01",13.6781,14.081,13.678123474121094,13.9041,20685470.0],["2025-12-02",13.9041,13.904126167297363,13.6781,13.7862,12790985.0],["2025-12-03",13.7862,14.0712,13.6683,13.8943,14951561.0],["2025-12-04",13.8943,14.14,13.7076,13.7371,17764960.0],["2025-12-05",13.7371,14.2186,13.6781,14.1891,21867151.0],["2025-12-08",14.1891,14.2972,13.9336,14.0417,17450723.0],["2025-12-09",14.0417,14.041694641113281,13.7567,13.8845,15066837.0],["2025-12-10",13.8845,13.9631,13.7469,13.9434,10887640.0],["2025-12-11",13.9434,14.0417,13.7764,13.796,11374953.0],["2025-12-12",13.796,13.9336,13.7567,13.9238,16471050.0],["2025-12-15",13.9238,14.4249,13.796,14.248,27835481.0],["2025-12-16",14.248,14.248044967651367,13.688,13.796,21826483.0],["2025-12-17",13.796,14.2087,13.7567,14.1203,19509334.0],["2025-12-18",14.1203,14.3463,14.0319,14.1596,15032039.0],["2025-12-19",14.1596,14.6214,14.0024,14.4544,32837976.0],["2025-12-22",14.4544,14.7295,14.45439624786377,14.6313,20329200.0],["2025-12-23",14.6313,15.0341,14.5527,14.8769,32252901.0],["2025-12-24",14.8769,15.0145,14.6607,14.7885,19962714.0],["2025-12-25",14.7885,14.8573,14.474,14.8081,18714247.0],["2025-12-26",14.8081,15.2896,14.7983,15.1914,35898429.0],["2025-12-29",15.1914,15.4272,14.9457,15.0047,33281002.0],["2025-12-30",15.0047,15.2012,14.6804,15.0734,23464643.0],["2025-12-31",15.0734,15.6139,15.0243,15.3093,27499986.0],["2026-01-05",15.3093,15.7613,15.309279441833496,15.6728,36948580.0],["2026-01-06",15.6728,16.458948135375977,15.672849655151367,16.4589,48453676.0],["2026-01-07",16.4589,16.9306,16.2821,16.7537,48584907.0],["2026-01-08",16.7537,16.8618,16.2526,16.4196,34379323.0],["2026-01-09",16.4196,18.060625076293945,16.4098,18.0606,76916560.0],["2026-01-12",18.0606,18.5519,17.4711,17.8838,75763785.0],["2026-01-13",17.8838,18.0606,17.5104,17.7364,45617277.0],["2026-01-14",17.7364,18.3161,17.589,17.8248,51886021.0],["2026-01-15",17.8248,19.2594,17.8051,18.5126,62705334.0],["2026-01-16",18.5126,19.9571,18.4045,18.5225,78679087.0],["2026-01-19",18.5225,19.3086,18.0705,19.112,54175712.0],["2026-01-20",19.112,19.3577,18.267,18.9155,44620454.0],["2026-01-21",18.9155,19.397,18.719,19.2103,42950576.0],["2026-01-22",19.2103,19.210294723510742,18.6305,18.886,33903965.0],["2026-01-23",18.886,19.7114,18.7878,19.5837,51391555.0],["2026-01-26",19.5837,21.539113998413086,19.58369255065918,21.5391,90088983.0],["2026-01-27",21.5391,22.1287,20.586,21.4507,82930441.0],["2026-01-28",21.4507,23.1408,20.9102,22.9836,79328655.0],["2026-01-29",22.9836,23.9269,21.4998,22.4038,87550833.0],["2026-01-30",22.4038,22.40382194519043,20.1634,20.1634,56073297.0],["2026-02-02",20.1634,20.163440704345703,18.1491,18.3652,84170451.0],["2026-02-03",18.3652,18.9843,18.267,18.8369,50582071.0],["2026-02-04",18.8369,19.682,18.836898803710938,19.6427,49518504.0],["2026-02-05",19.6427,19.642650604248047,18.3849,18.7878,44631629.0],["2026-02-06",18.7878,19.5739,18.1982,19.2201,35374681.0],["2026-02-09",19.2201,19.7016,19.2005,19.2791,26071590.0],["2026-02-10",19.2791,19.7802,19.171,19.4166,24420201.0],["2026-02-11",19.4166,21.0871,19.4068,20.7923,54557684.0],["2026-02-12",20.7923,21.5981,20.4582,20.8906,46529669.0],["2026-02-13",20.8906,20.890583038330078,20.1634,20.2814,31401580.0],["2026-02-24",20.2814,21.0773,20.281354904174805,20.812,33716905.0],["2026-02-25",20.812,22.2368,20.753,21.7848,50853756.0],["2026-02-26",21.7848,22.6495,21.6177,21.9125,43910292.0],["2026-02-27",21.9125,24.1038,21.7946,24.1038,76845321.0],["2026-03-02",24.1038,26.4621,23.6026,26.0199,106346953.0],["2026-03-03",26.0199,27.1695,24.7719,24.8997,111282827.0],["2026-03-04",24.8997,26.6193,23.6518,25.4991,82970997.0],["2026-03-05",25.4991,26.3343,24.2708,24.5852,67480298.0],["2026-03-06",24.5852,25.6661,24.0743,24.1529,67737669.0],["2026-03-09",24.1529,24.15289306640625,22.4824,23.5731,60347124.0],["2026-03-10",23.5731,23.8188,23.1506,23.5437,38762374.0],["2026-03-11",23.5437,23.8679,22.679,22.7477,46920010.0],["2026-03-12",22.7477,23.2882,22.109,22.4235,44565962.0],["2026-03-13",22.4235,22.6495,21.4015,21.4998,50168934.0],["2026-03-16",21.4998,21.6177,20.2617,21.2148,56273012.0],["2026-03-17",21.2148,21.5195,20.7137,20.753,25984763.0],["2026-03-18",20.753,21.0085,20.2027,20.5368,25163511.0],["2026-03-19",20.5368,20.536836624145508,18.9548,19.0432,45125051.0],["2026-03-20",19.0432,19.4068,18.3947,18.6109,54695253.0],["2026-03-23",18.6109,18.61089515686035,17.1664,17.3433,47676583.0],["2026-03-24",17.3433,17.8936,17.1763,17.8838,39121483.0],["2026-03-25",17.8838,18.6895,17.88375473022461,18.3751,45860348.0],["2026-03-26",18.3751,18.4537,17.8248,17.9132,27094056.0],["2026-03-27",17.9132,18.7092,17.5791,18.4635,38538346.0],["2026-03-30",18.4635,18.66,18.0999,18.4832,27786912.0],["2026-03-31",18.4832,18.719,18.1294,18.2768,29422545.0],["2026-04-01",18.2768,18.9155,18.276803970336914,18.7976,30561432.0],["2026-04-02",18.7976,18.797592163085938,18.1982,18.3554,29485879.0],["2026-04-03",18.3554,18.4537,17.982,18.1196,18357293.0],["2026-04-07",18.1196,18.4832,18.0115,18.4045,22258008.0],["2026-04-08",18.4045,19.4363,18.404542922973633,19.3872,44520462.0],["2026-04-09",19.3872,19.38716697692871,18.7779,18.9155,29232104.0],["2026-04-10",18.9155,19.1415,18.6010684967041,18.6011,29479522.0],["2026-04-13",18.6011,18.7092,18.3259,18.5716,24469016.0],["2026-04-14",18.5716,19.2103,18.571590423583984,18.945,29701529.0],["2026-04-15",18.945,19.5051,18.6993,18.7386,33580633.0],["2026-04-16",18.7386,19.397,18.7288,19.2791,33258356.0],["2026-04-17",19.2791,19.5935,19.0924,19.2791,32000024.0],["2026-04-20",19.2791,19.9473,19.1808,19.623,46465333.0],["2026-04-21",19.623,19.8883,19.2693,19.682,32441987.0],["2026-04-22",19.682,20.4975,19.5149,20.2322,50192737.0],["2026-04-23",20.2322,20.4877,18.9646,19.0924,56298792.0],["2026-04-24",19.0924,19.5149,18.6502,19.3282,30498651.0],["2026-04-27",19.3282,19.328210830688477,18.8074,18.8467,28021855.0],["2026-04-28",18.8467,18.846725463867188,18.0311,18.267,39187678.0],["2026-04-29",18.267,19.6033,18.2571,19.4658,43110245.0],["2026-04-30",19.4658,19.465776443481445,18.9646,19.2398,30847800.0],["2026-05-06",19.2398,20.301,19.239774703979492,20.2126,48798953.0],["2026-05-07",20.2126,20.8906,20.21257209777832,20.527,42796384.0],["2026-05-08",20.527,20.6941,20.016,20.5958,39004071.0],["2026-05-11",20.5958,20.9594,20.4386,20.8709,46217526.0],["2026-05-12",20.8709,22.6593,20.870929718017578,22.2564,81519982.0],["2026-05-13",22.2564,23.583,22.25642967224121,22.9737,75740558.0],["2026-05-14",22.9737,22.973743438720703,21.7749,21.7848,60496338.0],["2026-05-15",21.7848,21.784770965576172,20.4386,20.6744,60966476.0],["2026-05-18",20.6744,21.7062,19.7999,21.1854,57147178.0],["2026-05-19",21.1854,21.18536949157715,20.2027,20.6253,48196435.0],["2026-05-20",20.6253,20.979,19.8293,20.6646,40337401.0],["2026-05-21",20.6646,22.109,20.664579391479492,20.753,64419490.0],["2026-05-22",20.753,21.6177,20.753015518188477,21.4114,44921779.0],["2026-05-25",21.4114,21.883,20.6253,20.753,49293360.0],["2026-05-26",20.753,22.8264,20.2224,22.8264,82044231.0],["2026-05-27",22.8264,24.3691,22.826351165771484,23.9858,125756876.0],["2026-05-28",23.9858,26.38344955444336,23.4651,26.3834,129483280.0],["2026-05-29",26.3834,26.38344955444336,23.75,23.75,128572526.0],["2026-06-01",23.75,24.7621,22.62,22.7969,113895331.0],["2026-06-02",22.7969,24.4968,21.9223,23.6419,94780246.0],["2026-06-03",23.6419,24.4477,23.1113,23.5437,80314246.0],["2026-06-04",23.5437,23.543664932250977,22.394,22.6888,63246903.0],["2026-06-05",22.6888,22.9737,21.431,21.5784,71567014.0],["2026-06-08",21.5784,21.578418731689453,20.2519,20.4386,62407957.0],["2026-06-09",20.4386,20.979,19.9669,20.586,46750847.0],["2026-06-10",20.586,21.0085,19.4559,20.7235,67546276.0],["2026-06-11",20.7235,22.7969,20.723535537719727,22.7969,47114755.0],["2026-06-12",22.7969,25.0766,22.796873092651367,25.0766,16301094.0],["2026-06-15",25.0766,27.5823,25.076560974121094,27.5823,215998572.0],["2026-06-16",27.5823,29.2429,26.6291,28.3782,284849331.0],["2026-06-17",28.3782,28.4961,26.7274,27.9753,191600833.0],["2026-06-18",27.9753,28.7221,26.8256,27.2187,193273229.0],["2026-06-22",27.2187,29.9405460357666,27.1695,29.9405,217027657.0],["2026-06-23",29.9405,31.0607,26.9435,27.3169,210199444.0],["2026-06-24",27.3169,27.7689,26.0494,26.9042,137364474.0],["2026-06-25",26.9042,27.6609,26.1476,26.4424,129861541.0],["2026-06-26",26.4424,27.936,25.6465,26.6586,130981123.0],["2026-06-29",26.6586,29.0464,26.2852,29.0365,169239041.0],["2026-06-30",29.0365,29.03653335571289,26.1476,27.6216,146213887.0],["2026-07-01",27.6216,28.8007,26.8256,27.8967,126068402.0],["2026-07-02",27.8967,28.0048,25.7054,26.5014,113824081.0],["2026-07-03",26.5014,26.8158,24.4673,24.5754,114728348.0],["2026-07-06",24.5754,25.0274,23.1113,23.2489,87244871.0],["2026-07-07",23.2489,23.6714,22.8951,23.0425,52840040.0],["2026-07-08",23.0425,23.0818,21.4015,21.4114,77175327.0],["2026-07-09",21.4114,22.7477,20.8906,22.6986,81273836.0],["2026-07-10",22.6986,23.3275,22.010772705078125,22.0108,69010991.0],["2026-07-13",22.0108,22.453,21.4015,21.8536,67146644.0],["2026-07-14",21.8536,22.6691,21.2738,22.5807,65647933.0],["2026-07-15",22.5807,22.7477,21.1755,21.1755,61763209.0],["2026-07-16",21.1755,21.7946,20.6154,20.8316,49119000.0],["2026-07-17",20.8316,20.83162498474121,19.4068,19.4166,58062204.0],["2026-07-20",19.4166,20.9201,19.41664695739746,20.0357,72608188.0],["2026-07-21",20.0357,20.9102,18.7485,20.8316,77561100.0],["2026-07-22",20.8316,22.0108,20.83162498474121,21.0576,79244447.0],["2026-07-23",21.0576,21.8437,20.6351,21.4703,61902100.0],["2026-07-24",21.4703,21.4703311920166,20.1929,20.3403,51053496.0],["2026-07-27",20.3403,20.792320251464844,20.2224,20.7923,33930584.0],["2026-07-28",20.7923,20.792320251464844,19.6525,19.8195,36063575.0],["2026-07-29",19.8195,21.0183,19.5542,20.753,52397843.0],["2026-07-30",20.753,21.0183,19.849,20.1438,38995702.0],["2026-07-31",20.1438,21.1461,20.143787384033203,20.6253,48599139.0],["2026-08-03",20.6253,20.9299,20.3403,20.8316,31155996.0],["2026-08-04",20.8316,21.7749,20.83162498474121,21.5686,49166240.0],["2026-08-05",21.5686,22.8951,21.4998,22.62,72473909.0],["2026-08-06",22.62,23.25,22.4,22.87,65647309.0],["2026-08-07",22.87,23.85,22.49,23.76,69490142.0],["2026-08-10",23.76,24.96,23.760000228881836,24.67,77007998.0],["2026-08-11",24.67,24.670000076293945,23.1299991607666,23.13,72582966.0],["2026-08-12",23.13,23.6,22.82,23.09,43248351.0],["2026-08-13",23.09,23.33,22.38,22.4,45802820.0],["2026-08-14",22.4,22.85,22.26,22.61,29435472.0],["2026-08-17",22.61,22.950000762939453,22.5,22.95,38695413.0],["2026-08-18",22.95,23.2,22.37,22.59,36369296.0],["2026-08-19",22.59,22.59000015258789,21.45,21.55,41423809.0],["2026-08-20",21.55,22.59,21.549999237060547,21.8,40088983.0],["2026-08-21",21.8,22.22,21.68,21.94,37025369.0],["2026-08-24",21.94,24.13,21.940000534057617,23.29,119580677.0],["2026-08-25",23.29,23.3,21.8,22.07,85368581.0],["2026-08-26",22.07,23.46,21.96,23.05,81212481.0],["2026-08-27",23.05,23.48,22.61,23.39,62926754.0],["2026-08-28",23.39,23.43,22.94,23.15,40966913.0],["2026-08-31",23.15,23.149999618530273,21.96,22.62,40915120.0],["2026-09-01",22.62,22.75,22.03,22.08,32885952.0],["2026-09-02",22.08,22.079999923706055,20.85,21.29,44837884.0],["2026-09-03",21.29,21.73,21.27,21.61,27706272.0],["2026-09-04",21.61,21.96,20.88,20.98,30236508.0],["2026-09-07",20.98,21.18,20.88,21.09,18007401.0],["2026-09-08",21.09,21.91,21.09000015258789,21.5,36603818.0],["2026-09-09",21.5,21.68,21.16,21.46,25423875.0],["2026-09-10",21.46,21.69,21.15,21.2,21518377.0],["2026-09-11",21.2,21.200000762939453,19.85,20.26,39694454.0],["2026-09-14",20.26,20.36,19.92,20.16,16848938.0]]}