{"t":"002056.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",4.0234,4.1015,3.9334,4.0234,56910932.0],["2010-08-23",4.0234,4.1615,3.9614,4.1535,56512072.0],["2010-08-24",4.1535,4.3916,4.153486251831055,4.2055,99916260.0],["2010-08-25",4.2055,4.6257,4.205505847930908,4.6257,97315228.0],["2010-08-26",4.6257,5.0818,4.6256561279296875,4.9118,206799596.0],["2010-08-27",4.9118,5.403934001922607,4.8237,5.4039,137524004.0],["2010-08-30",5.4039,5.944127559661865,5.403934001922607,5.9441,100121360.0],["2010-08-31",5.9441,6.4483,5.944127559661865,6.1422,155266648.0],["2010-09-01",6.1422,6.4023,5.9581,6.1342,147365832.0],["2010-09-02",6.1342,6.3783,6.0902,6.1622,135946316.0],["2010-09-03",6.1622,6.7784,6.0021,6.6624,179076464.0],["2010-09-06",6.6624,6.6623854637146,5.9961,5.9961,123040816.0],["2010-09-07",5.9961,6.0422,5.628,5.8681,148606380.0],["2010-09-08",5.8681,6.2202,5.662,6.0762,141266848.0],["2010-09-09",6.0762,6.076174736022949,5.7621,5.8781,113711312.0],["2010-09-10",5.8781,6.0422,5.7641,5.7841,80971804.0],["2010-09-13",5.7841,6.2903,5.696,6.1422,115166264.0],["2010-09-14",6.1422,6.2822,5.9821,6.0542,86738312.0],["2010-09-15",6.0542,6.1562,5.7521,5.7841,58537828.0],["2010-09-16",5.7841,5.9201,5.614,5.8561,51237984.0],["2010-09-17",5.8561,6.0021,5.696,5.9061,48390688.0],["2010-09-20",5.9061,6.2462,5.8841,6.1482,91798552.0],["2010-09-21",6.1482,6.3583,5.9981,6.1122,75898464.0],["2010-09-27",6.1122,6.5724,6.0622,6.3923,83383920.0],["2010-09-28",6.3923,6.7024,6.2122,6.3523,89704004.0],["2010-09-29",6.3523,6.5023,6.1722,6.1842,65202348.0],["2010-09-30",6.1842,6.3923,6.0622,6.3343,56103068.0],["2010-10-08",6.3343,6.9685,6.3342671394348145,6.9685,108745760.0],["2010-10-11",6.9685,7.4567,6.9165,7.0585,110718676.0],["2010-10-12",7.0585,7.3006,6.9045,7.1466,64692736.0],["2010-10-13",7.1466,7.3346,6.6244,6.8164,91948508.0],["2010-10-14",6.8164,6.816439628601074,6.8164,6.8164,0.0],["2010-10-15",6.8164,7.1205,6.3423,6.8685,97738264.0],["2010-10-18",6.8685,6.8684587478637695,6.1822,6.1822,74888368.0],["2010-10-19",6.1822,6.5984,5.9401,6.3523,78117240.0],["2010-10-20",6.3523,6.4423,6.0822,6.2002,67000124.0],["2010-10-21",6.2002,6.8004,6.200220108032227,6.7984,97267716.0],["2010-10-22",6.7984,7.4787,6.6424,7.4787,149558528.0],["2010-10-25",7.4787,8.1989,7.478677272796631,7.6027,179930756.0],["2010-10-26",7.6027,8.1949,7.3286,7.9128,140065440.0],["2010-10-27",7.9128,8.2029,7.6127,7.7568,111101008.0],["2010-10-28",7.7568,8.403,7.6567,8.0129,101968328.0],["2010-10-29",8.0129,8.8152,7.6567,8.8152,148174956.0],["2010-11-01",8.8152,9.5754,8.7151,9.2013,160625540.0],["2010-11-02",9.2013,9.4014,8.435,8.475,152622472.0],["2010-11-03",8.475,8.5971,7.6968,7.7988,102560120.0],["2010-11-04",7.7988,8.5791,7.798792839050293,8.5791,130707440.0],["2010-11-05",8.5791,9.3433,8.579070091247559,9.1473,132517772.0],["2010-11-08",9.1473,9.3994,8.7851,8.9152,95656840.0],["2010-11-09",8.9152,9.0492,8.7271,9.0172,63343576.0],["2010-11-10",9.0172,9.9015,8.8592,9.7875,113218732.0],["2010-11-11",9.7875,9.9736,9.3333,9.3594,123770264.0],["2010-11-12",9.3594,9.4914,8.6031,8.8552,91037260.0],["2010-11-15",8.8552,9.0032,8.469,8.8812,56618120.0],["2010-11-16",8.8812,8.881178855895996,7.992862701416016,7.9929,75336180.0],["2010-11-17",7.9929,8.0989,7.2226,7.4627,59653176.0],["2010-11-18",7.4627,8.1629,7.2586,7.9929,70738828.0],["2010-11-19",7.9929,8.5631,7.9028,8.423,81016676.0],["2010-11-22",8.423,8.6611,8.2129,8.5431,65476716.0],["2010-11-23",8.5431,8.5791,7.9629,8.1429,49739084.0],["2010-11-24",8.1429,8.8612,8.0229,8.7631,68442808.0],["2010-11-25",8.7631,8.8032,8.503,8.5791,49424816.0],["2010-11-26",8.5791,8.6831,8.309,8.393,38278608.0],["2010-11-29",8.393,8.393003463745117,7.9448,8.0509,44306800.0],["2010-11-30",8.0509,8.313,7.6787,8.1589,52803096.0],["2010-12-01",8.1589,8.339,7.9348,8.1189,35914384.0],["2010-12-02",8.1189,8.487,8.118907928466797,8.2089,56838700.0],["2010-12-03",8.2089,8.5651,8.208938598632812,8.433,57264112.0],["2010-12-06",8.433,8.5431,8.1229,8.1849,32757684.0],["2010-12-07",8.1849,8.184930801391602,7.7828,8.0049,38810408.0],["2010-12-08",8.0049,8.1789,7.9388,7.9689,29414496.0],["2010-12-09",7.9689,7.968852996826172,7.5587,7.5867,40025332.0],["2010-12-10",7.5867,8.1369,7.5427,8.0449,42733736.0],["2010-12-13",8.0449,8.245,8.0389,8.2069,41700588.0],["2010-12-14",8.2069,8.443,8.2029,8.285,43920412.0],["2010-12-15",8.285,8.7992,8.284966468811035,8.6991,69380188.0],["2010-12-16",8.6991,8.699114799499512,8.431,8.461,39640860.0],["2010-12-17",8.461,8.5791,8.389,8.463,22866992.0],["2010-12-20",8.463,8.5371,7.8428,8.2009,42739740.0],["2010-12-21",8.2009,8.267,8.0049,8.1409,25116900.0],["2010-12-22",8.1409,8.463,8.1049,8.1369,40467292.0],["2010-12-23",8.1369,8.136911392211914,7.8908,7.9028,26155916.0],["2010-12-24",7.9028,7.902828693389893,7.6427,7.7328,22539360.0],["2010-12-27",7.7328,7.9628,7.3626,7.4507,27756696.0],["2010-12-28",7.4507,7.4967,7.0025,7.0665,30603628.0],["2010-12-29",7.0665,7.4427,7.066529750823975,7.3686,26759048.0],["2010-12-30",7.3686,7.4427,7.3026,7.3926,22268256.0],["2010-12-31",7.3926,7.9589,7.392646312713623,7.8548,34155892.0],["2011-01-04",7.8548,7.9989,7.7388,7.9869,33668992.0],["2011-01-05",7.9869,7.986858367919922,7.7228,7.7648,27952596.0],["2011-01-06",7.7648,7.9188,7.6948,7.7508,23394956.0],["2011-01-07",7.7508,7.750773906707764,7.4527,7.4667,24404780.0],["2011-01-10",7.4667,7.6027,7.3726,7.3726,19572164.0],["2011-01-11",7.3726,7.4387,7.2026,7.3306,12980928.0],["2011-01-12",7.3306,7.4747,7.2486,7.4007,11734548.0],["2011-01-13",7.4007,7.4627,7.2686,7.2906,11196220.0],["2011-01-14",7.2906,7.4507,7.2226,7.2386,18254912.0],["2011-01-17",7.2386,7.2806,6.7024,6.8124,23790488.0],["2011-01-18",6.8124,6.8625,6.5623,6.6804,21357968.0],["2011-01-19",6.6804,7.0565,6.6224,6.9405,30155704.0],["2011-01-20",6.9405,6.940483570098877,6.4323,6.4363,24455444.0],["2011-01-21",6.4363,6.6024,6.3083,6.4823,21321676.0],["2011-01-24",6.4823,6.4923,6.0342,6.1662,29831880.0],["2011-01-25",6.1662,6.2342,6.0021,6.2102,16824400.0],["2011-01-26",6.2102,6.6364,6.1582,6.5844,29615692.0],["2011-01-27",6.5844,6.584356784820557,6.0021,6.4383,50831668.0],["2011-01-28",6.4383,6.438304424285889,6.2782,6.3583,29621600.0],["2011-01-31",6.3583,6.3943,6.1422,6.2782,29423664.0],["2011-02-01",6.2782,6.8625,6.278247356414795,6.7704,53332992.0],["2011-02-09",6.7704,6.770423889160156,6.4723,6.4883,44318076.0],["2011-02-10",6.4883,6.6984,6.4023,6.6584,34320188.0],["2011-02-11",6.6584,6.9765,6.658384799957275,6.7344,38415504.0],["2011-02-14",6.7344,7.0365,6.7144,6.9325,42177340.0],["2011-02-15",6.9325,7.3846,6.8244,7.1165,56657700.0],["2011-02-16",7.1165,7.4327,7.0345,7.4067,49047728.0],["2011-02-17",7.4067,7.9629,7.406651020050049,7.6147,73497580.0],["2011-02-18",7.6147,7.8028,7.4867,7.6427,47994608.0],["2011-02-21",7.6427,7.9168,7.5047,7.8528,41435932.0],["2011-02-22",7.8528,8.2389,7.7168,7.7348,75383316.0],["2011-02-23",7.7348,7.8768,7.5447,7.7228,35676756.0],["2011-02-24",7.7228,7.9128,7.6047,7.7028,29457652.0],["2011-02-25",7.7028,7.8668,7.6227,7.7828,23646056.0],["2011-02-28",7.7828,7.9789,7.7048,7.9468,26023008.0],["2011-03-01",7.9468,8.0989,7.8528,7.8848,31496192.0],["2011-03-02",7.8848,7.884823322296143,7.5247,7.6067,36251620.0],["2011-03-03",7.6067,7.7828,7.4627,7.5227,25212964.0],["2011-03-04",7.5227,7.6327,7.4507,7.5927,18414044.0],["2011-03-07",7.5927,7.7868,7.5927,7.7008,24050608.0],["2011-03-08",7.7008,7.8828,7.6827,7.8228,26462596.0],["2011-03-09",7.8228,7.9008,7.7228,7.7468,26332148.0],["2011-03-10",7.7468,7.7467732429504395,7.454667568206787,7.4547,33575176.0],["2011-03-11",7.4547,7.4547,7.454667568206787,7.4547,0.0],["2011-03-14",7.4547,7.454667568206787,6.9105,7.1346,37289248.0],["2011-03-15",7.1346,7.2706,7.0025,7.2206,31860088.0],["2011-03-16",7.2206,7.7748,7.2026,7.6627,51523656.0],["2011-03-17",7.6627,7.9028,7.4627,7.7068,50156976.0],["2011-03-18",7.7068,7.8428,7.5827,7.8008,43476380.0],["2011-03-21",7.8008,7.8628,7.5227,7.7468,33946268.0],["2011-03-22",7.7468,7.8868,7.5947,7.7448,30282672.0],["2011-03-23",7.7448,7.7788,7.6287,7.6707,22563676.0],["2011-03-24",7.6707,7.8528,7.670746326446533,7.6787,29700468.0],["2011-03-25",7.6787,7.8548,7.6027,7.7228,33049316.0],["2011-03-28",7.7228,7.8468,7.6427,7.7988,41582844.0],["2011-03-29",7.7988,8.1969,7.7628,7.9188,76266032.0],["2011-03-30",7.9188,8.0709,7.8188,7.9629,48268168.0],["2011-03-31",7.9629,8.0429,7.3626,7.4086,51889172.0],["2011-04-01",7.4086,7.4847,7.0185,7.2426,45746408.0],["2011-04-06",7.2426,7.4967,7.1185,7.4027,27323040.0],["2011-04-07",7.4027,7.402650356292725,7.1806,7.2026,24590168.0],["2011-04-08",7.2026,7.3806,7.202578544616699,7.2546,20572216.0],["2011-04-11",7.2546,7.3026,7.0425,7.1446,35653592.0],["2011-04-12",7.1446,7.1786,6.9525,7.0105,28588736.0],["2011-04-13",7.0105,7.0105085372924805,6.8024,6.9725,23183412.0],["2011-04-14",6.9725,7.0805,6.972496509552002,7.0085,17207396.0],["2011-04-15",7.0085,7.008508682250977,6.8024,6.8424,23778340.0],["2011-04-18",6.8424,6.8965,6.6984,6.7004,20785164.0],["2011-04-19",6.7004,6.700399398803711,6.4043,6.5023,21052088.0],["2011-04-20",6.5023,6.6984,6.502326965332031,6.6524,13862344.0],["2011-04-21",6.6524,6.7964,6.65238094329834,6.7784,15119996.0],["2011-04-22",6.7784,6.8004,6.6664,6.6864,10177156.0],["2011-04-25",6.6864,6.6863932609558105,6.418298244476318,6.4183,13519544.0],["2011-04-26",6.4183,6.5203,6.3463,6.3543,11743780.0],["2011-04-27",6.3543,6.4423,6.1582,6.2162,11973172.0],["2011-04-28",6.2162,6.2923,6.0822,6.0842,9995044.0],["2011-04-29",6.0842,6.2562,6.084177017211914,6.2362,12453564.0],["2011-05-03",6.2362,6.236233234405518,6.2362,6.2362,0.0],["2011-05-04",6.2362,6.8825,6.236233234405518,6.5684,55512840.0],["2011-05-05",6.5684,6.568351745605469,6.2182,6.3323,26402408.0],["2011-05-06",6.3323,6.5147,6.0957,6.3924,20495432.0],["2011-05-09",6.3924,6.4967,6.3844,6.3864,14012628.0],["2011-05-10",6.3864,6.5528,6.3864054679870605,6.5107,17618784.0],["2011-05-11",6.5107,6.510725975036621,6.3182,6.3623,15369280.0],["2011-05-12",6.3623,6.362344741821289,6.149798393249512,6.1498,16223820.0],["2011-05-13",6.1498,6.240030288696289,6.0977,6.24,9938312.0],["2011-05-16",6.24,6.3463,6.222,6.242,9884576.0],["2011-05-17",6.242,6.2982,6.1097,6.222,14818984.0],["2011-05-18",6.222,6.4165,6.212,6.2721,20498264.0],["2011-05-19",6.2721,6.3102,6.1799,6.1899,12540952.0],["2011-05-20",6.1899,6.3824,6.189900875091553,6.2661,18889960.0],["2011-05-23",6.2661,6.266097068786621,5.9553,5.9774,20360908.0],["2011-05-24",5.9774,6.21,5.6144,6.0896,24918488.0],["2011-05-25",6.0896,6.089643955230713,5.7909,5.8129,17304532.0],["2011-05-26",5.8129,5.9653,5.6545,5.6826,16766352.0],["2011-05-27",5.6826,5.682598114013672,5.2816,5.3277,24194248.0],["2011-05-30",5.3277,5.327686309814453,5.1713,5.1753,13251972.0],["2011-05-31",5.1753,5.2996,5.1733,5.2756,15201264.0],["2011-06-01",5.2756,5.448,5.2735,5.3738,18114088.0],["2011-06-02",5.3738,5.444,5.2274,5.3898,22296292.0],["2011-06-03",5.3898,5.4841,5.3538,5.46,24701696.0],["2011-06-07",5.46,5.6605,5.460026741027832,5.5843,28156748.0],["2011-06-08",5.5843,5.6545,5.5162,5.5904,16888968.0],["2011-06-09",5.5904,5.5944,5.3357,5.3357,17998176.0],["2011-06-10",5.3357,5.33570671081543,5.3357,5.3357,0.0],["2011-06-13",5.3357,5.3778,5.1933,5.3357,11179064.0],["2011-06-14",5.3357,5.33570671081543,5.3357,5.3357,0.0],["2011-06-15",5.3357,5.33570671081543,5.3357,5.3357,0.0],["2011-06-16",5.3357,5.33570671081543,5.3357,5.3357,0.0],["2011-06-17",5.3357,5.4059,5.1292,5.1372,18832732.0],["2011-06-20",5.1372,5.137197017669678,4.7963,4.8685,23739892.0],["2011-06-21",4.8685,4.9126,4.7502,4.8625,13629004.0],["2011-06-22",4.8625,4.9587,4.8124,4.8966,14350160.0],["2011-06-23",4.8966,4.9988,4.7803,4.9908,19318672.0],["2011-06-24",4.9908,5.490103244781494,4.9307,5.4901,52276416.0],["2011-06-27",5.4901,5.6124,5.444,5.5242,51705416.0],["2011-06-28",5.5242,5.7107,5.444,5.5924,50029232.0],["2011-06-29",5.5924,5.592365741729736,5.4139,5.4139,30426840.0],["2011-06-30",5.4139,5.5543,5.3959,5.5041,20117332.0],["2011-07-01",5.5041,5.6485,5.504139423370361,5.5342,26408252.0],["2011-07-04",5.5342,5.9513,5.534216403961182,5.7929,44648016.0],["2011-07-05",5.7929,5.835,5.6806,5.7728,30089500.0],["2011-07-06",5.7728,5.772829532623291,5.43,5.5904,48593740.0],["2011-07-07",5.5904,5.6906,5.4841,5.6204,36297652.0],["2011-07-08",5.6204,5.6204376220703125,5.5162,5.5462,14674176.0],["2011-07-11",5.5462,5.7227,5.458,5.6746,29749580.0],["2011-07-12",5.6746,5.8851,5.5743,5.8049,53892316.0],["2011-07-13",5.8049,6.3263,5.7267,6.1959,65825000.0],["2011-07-14",6.1959,6.4285,6.0656,6.1759,56800052.0],["2011-07-15",6.1759,6.2521,6.0716,6.1358,26401556.0],["2011-07-18",6.1358,6.3684,6.0957,6.1217,32696372.0],["2011-07-19",6.1217,6.121726036071777,5.9052,5.9292,22308072.0],["2011-07-20",5.9292,6.0556,5.8691,5.9954,18820992.0],["2011-07-21",5.9954,6.0155,5.7187,5.7428,20588640.0],["2011-07-22",5.7428,5.8129,5.7147,5.7227,9396416.0],["2011-07-25",5.7227,5.7407,5.432,5.45,17666868.0],["2011-07-26",5.45,5.6104,5.3838,5.5462,17465740.0],["2011-07-27",5.5462,5.6706,5.4139,5.6084,16176864.0],["2011-07-28",5.6084,5.6084065437316895,5.458,5.5041,11246856.0],["2011-07-29",5.5041,5.5543,5.433959007263184,5.434,12564668.0],["2011-08-01",5.434,5.5763,5.3738,5.5142,9440132.0],["2011-08-02",5.5142,5.51416540145874,5.3177,5.4139,11528244.0],["2011-08-03",5.4139,5.454,5.3257,5.3778,7875416.0],["2011-08-04",5.3778,5.5543,5.377814292907715,5.456,12167668.0],["2011-08-05",5.456,5.857,5.3137,5.6866,54947572.0],["2011-08-08",5.6866,5.686608791351318,5.1332,5.2334,34847616.0],["2011-08-09",5.2334,5.3678,4.7723,5.2675,29623464.0],["2011-08-10",5.2675,5.454,5.267531394958496,5.3578,24284048.0],["2011-08-11",5.3578,5.5924,5.1633,5.5743,33153668.0],["2011-08-12",5.5743,5.7347,5.5723,5.5964,27156808.0],["2011-08-15",5.5964,5.7728,5.5543,5.7247,24603904.0],["2011-08-16",5.7247,5.843,5.6345,5.6505,23611052.0],["2011-08-17",5.6505,5.6846,5.5081,5.5142,16247292.0],["2011-08-18",5.5142,5.7648,5.51416540145874,5.5663,26169052.0],["2011-08-19",5.5663,5.5662994384765625,5.3157,5.4039,15399880.0],["2011-08-22",5.4039,5.454,5.2034,5.2134,14081664.0],["2011-08-23",5.2134,5.4059,5.2133917808532715,5.3678,13120668.0],["2011-08-24",5.3678,5.6084,5.367788791656494,5.4299,20124684.0],["2011-08-25",5.4299,5.5503,5.3858,5.5242,15405496.0],["2011-08-26",5.5242,5.5242,5.524190902709961,5.5242,0.0],["2011-08-29",5.5242,5.5944,5.4761,5.4801,16869852.0],["2011-08-30",5.4801,5.5583,5.3538,5.3618,12604164.0],["2011-08-31",5.3618,5.4119,5.2435,5.2856,9677064.0],["2011-09-01",5.2856,5.3638,5.2174,5.2455,6975792.0],["2011-09-02",5.2455,5.4881,5.2454752922058105,5.3337,17106816.0],["2011-09-05",5.3337,5.3337016105651855,5.0911,5.1011,11371272.0],["2011-09-06",5.1011,5.1653,5.0129,5.0991,6468872.0],["2011-09-07",5.0991,5.2595,5.0931,5.2575,13390276.0],["2011-09-08",5.2575,5.3457,5.175294399261475,5.1753,13235728.0],["2011-09-09",5.1753,5.3437,5.1613,5.1933,9191772.0],["2011-09-13",5.1933,5.193341255187988,4.9728,5.0008,9412776.0],["2011-09-14",5.0008,5.079,4.8926,5.061,8083508.0],["2011-09-15",5.061,5.1412,5.0329,5.0409,8556772.0],["2011-09-16",5.0409,5.1312,4.9367,4.9507,11622992.0],["2011-09-19",4.9507,4.950717449188232,4.7522,4.7582,11418128.0],["2011-09-20",4.7582,4.8244,4.7121,4.8043,7288512.0],["2011-09-21",4.8043,5.0309,4.7241,4.9828,17985332.0],["2011-09-22",4.9828,4.9828009605407715,4.7361674308776855,4.7362,15145364.0],["2011-09-23",4.7362,4.7361674308776855,4.5758,4.664,10695024.0],["2011-09-26",4.664,4.7241,4.5256,4.5417,10845988.0],["2011-09-27",4.5417,4.7302,4.541666507720947,4.6159,10377928.0],["2011-09-28",4.6159,4.7041,4.5357,4.5537,7973536.0],["2011-09-29",4.5537,4.55369758605957,4.2148,4.2609,15411052.0],["2011-09-30",4.2609,4.3672,4.2128,4.281,6725724.0],["2011-10-10",4.281,4.3652,4.2289,4.2449,5522292.0],["2011-10-11",4.2449,4.4394,4.1507,4.2389,11144252.0],["2011-10-12",4.2389,4.4053,4.1306,4.3913,16032944.0],["2011-10-13",4.3913,4.5216,4.3492,4.4394,15034580.0],["2011-10-14",4.4394,4.668,4.3813,4.6159,24528692.0],["2011-10-17",4.6159,4.6319,4.4935,4.5497,19795512.0],["2011-10-18",4.5497,4.549687385559082,4.277,4.279,14856428.0],["2011-10-19",4.279,4.3311,4.1707,4.2369,10570716.0],["2011-10-20",4.2369,4.236883163452148,4.0203,4.1206,12991304.0],["2011-10-21",4.1206,4.1205854415893555,3.8419,3.8439,12520312.0],["2011-10-24",3.8439,3.908,3.6895,3.882,11496520.0],["2011-10-25",3.882,4.0725,3.8559,4.0364,15800468.0],["2011-10-26",4.0364,4.0985,3.9662,4.0304,15890440.0],["2011-10-27",4.0304,4.0965,3.9682,3.9822,12070352.0],["2011-10-28",3.9822,4.1306,3.982229232788086,4.1025,16394148.0],["2011-10-31",4.1025,4.3772,4.0805,4.291,31542844.0],["2011-11-01",4.291,4.3291,4.1587,4.2589,25935904.0],["2011-11-02",4.2589,4.2609,4.0103,4.2569,21008552.0],["2011-11-03",4.2569,4.4314,4.256936073303223,4.3051,33666628.0],["2011-11-04",4.3051,4.4715,4.305059432983398,4.4053,27756804.0],["2011-11-07",4.4053,4.4234,4.3051,4.3231,15953768.0],["2011-11-08",4.3231,4.3752,4.2329,4.2409,14349404.0],["2011-11-09",4.2409,4.4053,4.2349,4.3792,16114544.0],["2011-11-10",4.3792,4.37924861907959,4.2569,4.271,13925764.0],["2011-11-11",4.271,4.5156,4.2329,4.3893,28382240.0],["2011-11-14",4.3893,4.5477,4.389275550842285,4.5236,29999052.0],["2011-11-15",4.5236,4.682,4.4875,4.5417,31927964.0],["2011-11-16",4.5417,4.5818,4.3853,4.4113,22041184.0],["2011-11-17",4.4113,4.4595,4.3512,4.3572,13071592.0],["2011-11-18",4.3572,4.357192516326904,4.1106,4.1166,17753468.0],["2011-11-21",4.1166,4.1747,4.0424,4.0985,8829768.0],["2011-11-22",4.0985,4.098527908325195,3.9341,4.0384,13076460.0],["2011-11-23",4.0384,4.0865,3.9702,4.0103,10916728.0],["2011-11-24",4.0103,4.0464,3.9,3.9822,9720392.0],["2011-11-25",3.9822,4.0464,3.9381,3.9501,7936520.0],["2011-11-28",3.9501,4.0063,3.9,3.9361,6953000.0],["2011-11-29",3.9361,4.0504045486450195,3.9361114501953125,4.0504,10420168.0],["2011-11-30",4.0504,4.0504045486450195,3.7396,3.892,13674476.0],["2011-12-01",3.892,4.0444,3.8919975757598877,3.9722,12548664.0],["2011-12-02",3.9722,3.9722044467926025,3.8198,3.8278,7877464.0],["2011-12-05",3.8278,3.8338,3.6153,3.6213,9282936.0],["2011-12-06",3.6213,3.6774,3.5712,3.6073,6472548.0],["2011-12-07",3.6073,3.6494,3.5992,3.6273,4459928.0],["2011-12-08",3.6273,3.7155,3.511,3.6514,9365672.0],["2011-12-09",3.6514,3.6634,3.5712,3.6213,4500248.0],["2011-12-12",3.6213,3.6514,3.5511,3.5591,4252716.0],["2011-12-13",3.5591,3.559142827987671,3.3125,3.3265,11482560.0],["2011-12-14",3.3265,3.3666,3.2102,3.2243,7388552.0],["2011-12-15",3.2243,3.22428297996521,3.0759,3.104,12586264.0],["2011-12-16",3.104,3.2283,3.0799,3.2203,9004296.0],["2011-12-19",3.2203,3.2784,3.124,3.2604,9085676.0],["2011-12-20",3.2604,3.3486,3.2563650608062744,3.2564,11624720.0],["2011-12-21",3.2564,3.3085,3.0919,3.104,9477308.0],["2011-12-22",3.104,3.1481,2.9075,3.0318,9888076.0],["2011-12-23",3.0318,3.096,2.9776,3.0518,8441424.0],["2011-12-26",3.0518,3.124,3.0298,3.0579,7518332.0],["2011-12-27",3.0579,3.0579,2.9355,2.9476,6878120.0],["2011-12-28",2.9476,2.9476,2.9475719928741455,2.9476,0.0],["2011-12-29",2.9476,3.0458,2.9475719928741455,2.9736,8757364.0],["2011-12-30",2.9736,3.2042,2.9476,3.1782,23468924.0],["2012-01-04",3.1782,3.2283,3.0639,3.0739,15092184.0],["2012-01-05",3.0739,3.0779,2.9476,2.9776,15618504.0],["2012-01-06",2.9776,3.1621,2.9175,3.124,17018844.0],["2012-01-09",3.124,3.2985,3.0679,3.2905,23507496.0],["2012-01-10",3.2905,3.4228,3.2503,3.3987,27850052.0],["2012-01-11",3.3987,3.5591,3.3386,3.4609,26754532.0],["2012-01-12",3.4609,3.8078,3.4088,3.7135,65374304.0],["2012-01-13",3.7135,3.7396,3.485,3.5832,47470288.0],["2012-01-16",3.5832,3.583205223083496,3.22428297996521,3.2243,25706864.0],["2012-01-17",3.2243,3.5451,3.1982,3.5431,35934312.0],["2012-01-18",3.5431,3.7396,3.4088,3.4188,39972672.0],["2012-01-19",3.4188,3.5391,3.3346,3.4789,19237292.0],["2012-01-20",3.4789,3.503,3.3787,3.4469,15993784.0],["2012-01-30",3.4469,3.497,3.4027,3.4529,15611760.0],["2012-01-31",3.4529,3.5251,3.3145,3.491,25227340.0],["2012-02-01",3.491,3.4909677505493164,3.3446,3.3687,18451816.0],["2012-02-02",3.3687,3.4449,3.3265,3.4368,16013092.0],["2012-02-03",3.4368,3.5451,3.4188,3.505,23617460.0],["2012-02-06",3.505,3.6093,3.5050032138824463,3.5692,22715844.0],["2012-02-07",3.5692,3.5691685676574707,3.4208,3.4689,18356944.0],["2012-02-08",3.4689,3.6714,3.4228,3.6313,30341588.0],["2012-02-09",3.6313,3.878,3.5952,3.7276,45516580.0],["2012-02-10",3.7276,3.7577,3.6333,3.6855,23832064.0],["2012-02-13",3.6855,3.8058,3.5932,3.7677,26292988.0],["2012-02-14",3.7677,3.7676784992218018,3.6734,3.7095,17839492.0],["2012-02-15",3.7095,3.884,3.6754,3.8399,32341544.0],["2012-02-16",3.8399,3.8459,3.7236,3.7757,21403624.0],["2012-02-17",3.7757,3.8419,3.7115,3.7356,15550156.0],["2012-02-20",3.7356,3.8258,3.7315855026245117,3.7316,16471228.0],["2012-02-21",3.7316,3.7617,3.6534,3.7597,14464596.0],["2012-02-22",3.7597,3.88,3.7416,3.8499,29106856.0],["2012-02-23",3.8499,4.0464,3.8498904705047607,3.894,39650020.0],["2012-02-24",3.894,3.91,3.8338,3.894,24186736.0],["2012-02-27",3.894,4.0103,3.886,3.904,32764908.0],["2012-02-28",3.904,3.9040286540985107,3.7496,3.8439,25885216.0],["2012-02-29",3.8439,3.9,3.7536,3.7917,18339056.0],["2012-03-01",3.7917,3.8499,3.7617,3.8058,12126976.0],["2012-03-02",3.8058,3.882,3.8057758808135986,3.8699,15500816.0],["2012-03-05",3.8699,3.9301,3.8499,3.8519,17090260.0],["2012-03-06",3.8519,3.8518950939178467,3.7496,3.7597,15107004.0],["2012-03-07",3.7597,3.7596583366394043,3.6273,3.6474,17160416.0],["2012-03-08",3.6474,3.8459,3.6473703384399414,3.7657,26517496.0],["2012-03-09",3.7657,3.8719,3.7496,3.8499,25675884.0],["2012-03-12",3.8499,3.9441,3.8419,3.88,30662160.0],["2012-03-13",3.88,3.906,3.8258,3.898,18658428.0],["2012-03-14",3.898,4.287012100219727,3.8980138301849365,4.287,147565028.0],["2012-03-15",4.287,4.3071,4.1005,4.2128,88602280.0],["2012-03-16",4.2128,4.3512,4.0825,4.283,89649772.0],["2012-03-19",4.283,4.4554,4.1908,4.3632,78077456.0],["2012-03-20",4.3632,4.363207817077637,4.1547,4.1647,50727000.0],["2012-03-21",4.1647,4.3031,4.0905,4.2108,41721748.0],["2012-03-22",4.2108,4.210817337036133,4.0263,4.0845,35188640.0],["2012-03-23",4.0845,4.084493160247803,3.9501,3.9602,24999068.0],["2012-03-26",3.9602,4.0464,3.8559,3.9261,24534008.0],["2012-03-27",3.9261,4.0424,3.926086187362671,3.9622,21502984.0],["2012-03-28",3.9622,3.962179183959961,3.6313,3.6454,30604344.0],["2012-03-29",3.6454,3.645364999771118,3.3687,3.4489,26221196.0],["2012-03-30",3.4489,3.489,3.3105,3.3727,17964988.0],["2012-04-05",3.3727,3.515,3.372663736343384,3.507,17302712.0],["2012-04-06",3.507,3.507009506225586,3.507,3.507,0.0],["2012-04-09",3.507,3.5632,3.4148,3.4188,16987996.0],["2012-04-10",3.4188,3.4408,3.2584,3.4368,17603112.0],["2012-04-11",3.4368,3.4769,3.3546,3.4749,18406804.0],["2012-04-12",3.4749,3.5611,3.4469,3.5511,20253812.0],["2012-04-13",3.5511,3.6875,3.5291,3.5932,34549516.0],["2012-04-16",3.5932,3.5932300090789795,3.511,3.5271,18187236.0],["2012-04-17",3.5271,3.5992,3.52705979347229,3.5351,18263256.0],["2012-04-18",3.5351,3.6293,3.515,3.6133,23489756.0],["2012-04-19",3.6133,3.6534,3.5411,3.5732,21929252.0],["2012-04-20",3.5732,3.6093,3.519,3.5772,21803028.0],["2012-04-23",3.5772,3.6013,3.3085,3.3486,32333864.0],["2012-04-24",3.3486,3.4007,3.1481,3.2965,24103064.0],["2012-04-25",3.2965,3.3486,3.2644,3.3225,16024748.0],["2012-04-26",3.3225,3.3847,3.3205,3.3446,15627880.0],["2012-04-27",3.3446,3.4047,3.3326,3.3566,14977244.0],["2012-05-02",3.3566,3.5231,3.3566226959228516,3.4789,26797328.0],["2012-05-03",3.4789,3.5491,3.4609,3.489,15630324.0],["2012-05-04",3.489,3.5852,3.4889628887176514,3.5632,22765548.0],["2012-05-07",3.5632,3.6494,3.5291,3.6013,28150784.0],["2012-05-08",3.6013,3.6494,3.5331,3.6113,24383156.0],["2012-05-09",3.6113,3.6112771034240723,3.4889628887176514,3.489,22864944.0],["2012-05-10",3.489,3.6373,3.4889628887176514,3.6333,34580220.0],["2012-05-11",3.6333,3.8699,3.6093,3.6815,69172848.0],["2012-05-14",3.6815,3.7055,3.5531,3.5672,32146892.0],["2012-05-15",3.5672,3.567164182662964,3.3807,3.5491,24020892.0],["2012-05-16",3.5491,3.5491178035736084,3.4288,3.4308,15455056.0],["2012-05-17",3.4308,3.521,3.4308133125305176,3.493,14086244.0],["2012-05-18",3.493,3.5752,3.4108,3.4549,23999164.0],["2012-05-21",3.4549,3.6815,3.4548754692077637,3.6193,44330460.0],["2012-05-22",3.6193,3.6474,3.5591,3.6213,23837132.0],["2012-05-23",3.6213,3.7176,3.5792,3.6213,30097024.0],["2012-05-24",3.6213,3.812,3.5751,3.7458,61561228.0],["2012-05-25",3.7458,4.0669,3.6956,3.8461,71465488.0],["2012-05-28",3.8461,3.846128463745117,3.5731,3.7939,41566348.0],["2012-05-29",3.7939,3.9746,3.7036,3.9304,57766392.0],["2012-05-30",3.9304,3.9304380416870117,3.8461,3.8863,29997320.0],["2012-05-31",3.8863,3.9626,3.814,3.818,31117404.0],["2012-06-01",3.818,3.9124,3.81,3.8481,29525664.0],["2012-06-04",3.8481,3.8803,3.7136,3.7136,30715148.0],["2012-06-05",3.7136,3.7739,3.5932,3.5972,27008868.0],["2012-06-06",3.5972,3.6675,3.5791,3.6213,17413904.0],["2012-06-07",3.6213,3.6875,3.543,3.5531,16126832.0],["2012-06-08",3.5531,3.6193,3.5089,3.5229,14125204.0],["2012-06-11",3.5229,3.6615,3.5169,3.6554,15525648.0],["2012-06-12",3.6554,3.6635,3.5992,3.6012,12877784.0],["2012-06-13",3.6012,3.7116,3.601229429244995,3.6896,18343080.0],["2012-06-14",3.6896,3.7438,3.6554,3.6594,18462976.0],["2012-06-15",3.6594,3.7197,3.5531,3.6052,16513088.0],["2012-06-18",3.6052,3.6715,3.6052441596984863,3.6193,12714596.0],["2012-06-19",3.6193,3.6333,3.5049,3.5229,20266844.0],["2012-06-20",3.5229,3.5832,3.4928,3.529,12551788.0],["2012-06-21",3.529,3.543,3.452683210372925,3.4527,12299692.0],["2012-06-25",3.4527,3.4527,3.254,3.258,16146852.0],["2012-06-26",3.258,3.272,3.1516,3.2499,13442528.0],["2012-06-27",3.2499,3.3021,3.1917,3.2018,9863704.0],["2012-06-28",3.2018,3.2479,3.1556,3.1576,8467084.0],["2012-06-29",3.1576,3.2238,3.0813,3.1957,11900228.0],["2012-07-02",3.1957,3.28,3.195739507675171,3.2519,12691728.0],["2012-07-03",3.2519,3.3082,3.2319,3.2499,9017052.0],["2012-07-04",3.2499,3.2921,3.2238,3.2379,8290008.0],["2012-07-05",3.2379,3.2379,3.0773,3.0773,15223536.0],["2012-07-06",3.0773,3.2018,3.0151,3.1897,13589592.0],["2012-07-09",3.1897,3.2259,3.0893,3.0934,11054292.0],["2012-07-10",3.0934,3.1315,3.0673,3.0934,7220992.0],["2012-07-11",3.0934,3.1315,3.0773,3.1275,6912752.0],["2012-07-12",3.1275,3.2479,3.0813,3.2218,14820120.0],["2012-07-13",3.2218,3.256,3.1717,3.1977,9359628.0],["2012-07-16",3.1977,3.2419,3.0914,3.0934,10762272.0],["2012-07-17",3.0934,3.1415,3.0673,3.1235,5679588.0],["2012-07-18",3.1235,3.1516,3.0693,3.1496,6174216.0],["2012-07-19",3.1496,3.2178,3.1375,3.1917,10746724.0],["2012-07-20",3.1917,3.2098,3.1536,3.1616,5682008.0],["2012-07-23",3.1616,3.161614418029785,3.0512,3.0733,8240228.0],["2012-07-24",3.0733,3.1235,3.0492,3.0914,5101460.0],["2012-07-25",3.0914,3.1034,3.0291,3.0311,5866560.0],["2012-07-26",3.0311,3.0833,3.031134843826294,3.0472,5238440.0],["2012-07-27",3.0472,3.0713,2.989,2.993,6947044.0],["2012-07-30",2.993,3.0271,2.8946,2.9047,6393884.0],["2012-07-31",2.9047,2.9247,2.7501,2.7581,10352532.0],["2012-08-01",2.7581,2.8565,2.758131742477417,2.8384,6448212.0],["2012-08-02",2.8384,2.8545,2.7923,2.8063,5330124.0],["2012-08-03",2.8063,2.8826,2.8063,2.8726,6034468.0],["2012-08-06",2.8726,3.0191,2.8344,3.003,13747124.0],["2012-08-07",3.003,3.1114,2.9769,3.0412,17988892.0],["2012-08-08",3.0412,3.1054,2.995,2.997,13410816.0],["2012-08-09",2.997,3.0653,2.9669,3.0452,8816188.0],["2012-08-10",3.0452,3.1215,2.981,3.0653,15119836.0],["2012-08-13",3.0653,3.0652599334716797,2.9468,2.9629,8746536.0],["2012-08-14",2.9629,2.983,2.8525,2.9789,10125144.0],["2012-08-15",2.9789,2.97894287109375,2.9107,2.9207,5839612.0],["2012-08-16",2.9207,2.9629,2.8926,2.9247,3903648.0],["2012-08-17",2.9247,2.9488,2.9107,2.9348,3895776.0],["2012-08-20",2.9348,2.9348,2.8304,2.9047,4516968.0],["2012-08-21",2.9047,2.983,2.8866,2.9508,6331060.0],["2012-08-22",2.9508,2.9689,2.9067,2.9147,5785112.0],["2012-08-23",2.9147,3.001,2.9147074222564697,2.9789,9232644.0],["2012-08-24",2.9789,3.0412,2.9549,2.9589,11699236.0],["2012-08-27",2.9589,2.9588687419891357,2.7702,2.7762,11850860.0],["2012-08-28",2.7762,2.8284,2.7441,2.7782,6998700.0],["2012-08-29",2.7782,2.8083,2.7481,2.7621,5954068.0],["2012-08-30",2.7621,2.9709,2.762146234512329,2.8364,13670844.0],["2012-08-31",2.8364,2.9007,2.8103,2.8565,6993060.0],["2012-09-03",2.8565,2.8986,2.8103,2.8665,8788120.0],["2012-09-04",2.8665,2.9107,2.8404,2.8465,7376788.0],["2012-09-05",2.8465,2.8705,2.7902,2.8304,9023660.0],["2012-09-06",2.8304,2.8806,2.8103,2.8746,9644808.0],["2012-09-07",2.8746,3.0512,2.8745594024658203,3.003,27111316.0],["2012-09-10",3.003,3.0311,2.9709,3.0091,18934256.0],["2012-09-11",3.0091,3.0090532302856445,2.9709,3.003,10982916.0],["2012-09-12",3.003,3.1094,3.0030314922332764,3.0472,20371952.0],["2012-09-13",3.0472,3.1014,2.9729,2.9749,12043984.0],["2012-09-14",2.9749,3.0612,2.9729,3.0091,14719184.0],["2012-09-17",3.0091,3.0211,2.9007,2.9047,10525432.0],["2012-09-18",2.9047,2.904670238494873,2.8103,2.8224,10169800.0],["2012-09-19",2.8224,2.8625,2.8163,2.8545,7006844.0],["2012-09-20",2.8545,2.8544857501983643,2.7059,2.712,14106700.0],["2012-09-21",2.712,2.7682,2.7039,2.728,6431164.0],["2012-09-24",2.728,2.8204,2.7039,2.8083,9732708.0],["2012-09-25",2.8083,2.8083159923553467,2.7441,2.7561,5540872.0],["2012-09-26",2.7561,2.7943,2.6859,2.6939,5479720.0],["2012-09-27",2.6939,2.7862,2.6839,2.7782,8575664.0],["2012-09-28",2.7782,2.8264,2.732,2.8103,8705836.0],["2012-10-08",2.8103,2.8284,2.7702,2.7802,5637312.0],["2012-10-09",2.7802,2.8565,2.780212879180908,2.8465,8269780.0],["2012-10-10",2.8465,2.8705,2.8163,2.8625,8338820.0],["2012-10-11",2.8625,2.9067,2.8304,2.8465,13065384.0],["2012-10-12",2.8465,2.8786,2.8103,2.8264,9248856.0],["2012-10-15",2.8264,2.8264,2.7079,2.7501,12553472.0],["2012-10-16",2.7501,2.7822,2.72,2.728,8093680.0],["2012-10-17",2.728,2.7662,2.728,2.7521,4999220.0],["2012-10-18",2.7521,2.8003,2.7521097660064697,2.7882,8912620.0],["2012-10-19",2.7882,2.8264,2.7862,2.8023,8113840.0],["2012-10-22",2.8023,2.8143,2.7601,2.8123,4928872.0],["2012-10-23",2.8123,2.8224,2.7521,2.7561,7774428.0],["2012-10-24",2.7561,2.7642,2.718,2.728,6423172.0],["2012-10-25",2.728,2.7802,2.718,2.72,6127964.0],["2012-10-26",2.72,2.8003,2.6999,2.7441,14632684.0],["2012-10-29",2.7441,2.7862,2.732,2.7722,8255312.0],["2012-10-30",2.7722,2.7902,2.7461,2.7561,7692652.0],["2012-10-31",2.7561,2.7621,2.6859,2.7381,8952216.0],["2012-11-01",2.7381,2.8545,2.7039,2.8304,23576792.0],["2012-11-02",2.8304,2.8384,2.7862,2.8123,10905104.0],["2012-11-05",2.8123,2.8184,2.7601,2.7702,9095676.0],["2012-11-06",2.7702,2.7902,2.712,2.7702,10349860.0],["2012-11-07",2.7702,2.8424,2.7401,2.8284,18445916.0],["2012-11-08",2.8284,2.8283896446228027,2.7501,2.7501,9896848.0],["2012-11-09",2.7501,2.7702,2.7079,2.7079,7270764.0],["2012-11-12",2.7079,2.7401,2.6959,2.7401,6832992.0],["2012-11-13",2.7401,2.7521,2.6457,2.6658,9940140.0],["2012-11-14",2.6658,2.6999,2.6297,2.6939,7397836.0],["2012-11-15",2.6939,2.6938960552215576,2.5915,2.5955,6574528.0],["2012-11-16",2.5955,2.5975,2.5433,2.5574,5377932.0],["2012-11-19",2.5574,2.5674,2.463,2.5253,9416348.0],["2012-11-20",2.5253,2.5654,2.455,2.4671,9748332.0],["2012-11-21",2.4671,2.4811,2.3807,2.4791,8514772.0],["2012-11-22",2.4791,2.4791066646575928,2.4109,2.4249,5334820.0],["2012-11-23",2.4249,2.4691,2.4129,2.4349,7405908.0],["2012-11-26",2.4349,2.447,2.4088,2.4088,5201024.0],["2012-11-27",2.4088,2.408848762512207,2.2322,2.2382,12569212.0],["2012-11-28",2.2382,2.2382218837738037,2.1599,2.17,8561952.0],["2012-11-29",2.17,2.2041,2.1198,2.1338,6690952.0],["2012-11-30",2.1338,2.172,2.1258,2.1579,0.0],["2012-12-03",2.1579,2.174,1.9833,1.9953,11741112.0],["2012-12-04",1.9953,2.0656,1.9672,2.0535,10923916.0],["2012-12-05",2.0535,2.2161,2.0295,2.176,16766536.0],["2012-12-06",2.176,2.1921,2.1379,2.1619,8787648.0],["2012-12-07",2.1619,2.2563,2.1399,2.2242,16405656.0],["2012-12-10",2.2242,2.3647,2.224170207977295,2.3245,24958812.0],["2012-12-11",2.3245,2.3245391845703125,2.2703,2.2844,13776480.0],["2012-12-12",2.2844,2.3005,2.2242,2.2643,11262480.0],["2012-12-13",2.2643,2.3386,2.2362,2.2503,14587352.0],["2012-12-14",2.2503,2.3888,2.2302,2.3647,22467644.0],["2012-12-17",2.3647,2.4891,2.3506,2.4289,23470196.0],["2012-12-18",2.4289,2.5855,2.3807,2.5172,37706148.0],["2012-12-19",2.5172,2.5755,2.4791,2.4831,23597904.0],["2012-12-20",2.4831,2.6437,2.483121156692505,2.6277,39515608.0],["2012-12-21",2.6277,2.8665,2.5674,2.6819,53432428.0],["2012-12-24",2.6819,2.8063,2.6317,2.7561,32116360.0],["2012-12-25",2.7561,2.8003,2.6758,2.7742,30825864.0],["2012-12-26",2.7742,2.9408,2.7741904258728027,2.8685,42084652.0],["2012-12-27",2.8685,2.9468,2.7902,2.8665,38981112.0],["2012-12-28",2.8665,2.8766,2.7702,2.8204,32388764.0],["2012-12-31",2.8204,2.8665,2.7561,2.8184,29920596.0],["2013-01-04",2.8184,2.8746,2.7822,2.8545,28679484.0],["2013-01-07",2.8545,2.8665,2.7842,2.8444,22129948.0],["2013-01-08",2.8444,2.981,2.7862,2.981,46865564.0],["2013-01-09",2.981,2.987,2.8364,2.8866,34899564.0],["2013-01-10",2.8866,2.9388,2.8625,2.8926,22613940.0],["2013-01-11",2.8926,2.9127,2.7702,2.7902,24668400.0],["2013-01-14",2.7902,2.9348,2.7742,2.9207,37891928.0],["2013-01-15",2.9207,3.0914,2.9007,3.0271,54312036.0],["2013-01-16",3.0271,3.0512,2.9107,2.9689,38965076.0],["2013-01-17",2.9689,2.9689056873321533,2.8625,2.8665,21773960.0],["2013-01-18",2.8665,2.9569,2.8665,2.9207,18073196.0],["2013-01-21",2.9207,2.9348,2.8746,2.8926,16656048.0],["2013-01-22",2.8926,2.9789,2.8705,2.8906,26314540.0],["2013-01-23",2.8906,2.9348,2.8264,2.8705,19125232.0],["2013-01-24",2.8705,2.9749,2.8204,2.8324,29762940.0],["2013-01-25",2.8324,2.8605,2.7802,2.7802,17797088.0],["2013-01-28",2.7802,2.8826,2.7802,2.8806,18660264.0],["2013-01-29",2.8806,2.9368,2.8746,2.9147,22156492.0],["2013-01-30",2.9147,2.9308,2.8424,2.8485,23589872.0],["2013-01-31",2.8485,2.848463296890259,2.5634,2.5634,77774824.0],["2013-02-01",2.5634,2.5634164810180664,2.455,2.4791,40737124.0],["2013-02-04",2.4791,2.4972,2.4129,2.4651,33826904.0],["2013-02-05",2.4651,2.5333,2.4329,2.5213,24581232.0],["2013-02-06",2.5213,2.5995,2.5212619304656982,2.5735,31004128.0],["2013-02-07",2.5735,2.573453664779663,2.5253,2.5474,13349704.0],["2013-02-08",2.5474,2.6096,2.5454,2.5835,17044448.0],["2013-02-18",2.5835,2.6457,2.5735,2.6256,21732280.0],["2013-02-19",2.6256,2.625645399093628,2.5273,2.5453,19418960.0],["2013-02-20",2.5453,2.5995,2.5112,2.5915,14776944.0],["2013-02-21",2.5915,2.591519832611084,2.4932,2.5172,13945212.0],["2013-02-22",2.5172,2.5895,2.5092,2.5494,13564452.0],["2013-02-25",2.5494,2.5895,2.5393,2.5614,10300172.0],["2013-02-26",2.5614,2.5694,2.4992,2.5032,13577340.0],["2013-02-27",2.5032,2.5413,2.4811,2.4891,10439980.0],["2013-02-28",2.4891,2.5413,2.4791,2.5353,14719680.0],["2013-03-01",2.5353,2.5835,2.5273,2.5654,19644776.0],["2013-03-04",2.5654,2.5654234886169434,2.461,2.4811,17024636.0],["2013-03-05",2.4811,2.5654,2.455,2.5634,15194816.0],["2013-03-06",2.5634,2.8003,2.5634164810180664,2.7882,64508328.0],["2013-03-07",2.7882,2.7882421016693115,2.73,2.7461,35789052.0],["2013-03-08",2.7461,2.7682,2.6899,2.7039,19661508.0],["2013-03-11",2.7039,2.7662,2.6939,2.7441,18418204.0],["2013-03-12",2.7441,2.7662,2.5293,2.6056,28885456.0],["2013-03-13",2.6056,2.6738,2.5534,2.6196,19520928.0],["2013-03-14",2.6196,2.6236,2.5594,2.5735,10738808.0],["2013-03-15",2.5735,2.5775,2.4871,2.4992,18292272.0],["2013-03-18",2.4992,2.5032,2.3587,2.3727,18431088.0],["2013-03-19",2.3727,2.4068,2.3185,2.3908,10097844.0],["2013-03-20",2.3908,2.459,2.3747,2.447,14489396.0],["2013-03-21",2.447,2.4992,2.4269,2.4711,18251936.0],["2013-03-22",2.4711,2.4710774421691895,2.4269,2.439,10893732.0],["2013-03-25",2.439,2.4992,2.4329,2.4771,15753884.0],["2013-03-26",2.4771,2.477099657058716,2.3787,2.4088,14046496.0],["2013-03-27",2.4088,2.4349,2.3908,2.4028,9169336.0],["2013-03-28",2.4028,2.4189,2.3044650554656982,2.3045,12705968.0],["2013-03-29",2.3045,2.3426,2.3044650554656982,2.3225,6912276.0],["2013-04-01",2.3225,2.3607,2.3085,2.3366,5456588.0],["2013-04-02",2.3366,2.3546,2.3125,2.3145,7236020.0],["2013-04-03",2.3145,2.3346,2.3045,2.3125,5901268.0],["2013-04-08",2.3125,2.312495231628418,2.2322,2.2884,7214592.0],["2013-04-09",2.2884,2.517246961593628,2.2884058952331543,2.5172,28799572.0],["2013-04-10",2.5172,2.73,2.517246961593628,2.6317,90239272.0],["2013-04-11",2.6317,2.7059,2.5755,2.5795,54302008.0],["2013-04-12",2.5795,2.5955,2.5233,2.5373,31270832.0],["2013-04-15",2.5373,2.5654,2.463,2.5012,22947408.0],["2013-04-16",2.5012,2.5072,2.451,2.4972,29705868.0],["2013-04-17",2.4972,2.5193,2.453,2.4791,24648872.0],["2013-04-18",2.4791,2.5494,2.437,2.5072,31778028.0],["2013-04-19",2.5072,2.6658,2.4731,2.6256,59383144.0],["2013-04-22",2.6256,2.6397,2.5554,2.6297,39038324.0],["2013-04-23",2.6297,2.62965989112854,2.4751,2.4791,26513688.0],["2013-04-24",2.4791,2.5975,2.4751,2.5795,26672612.0],["2013-04-25",2.5795,2.6658,2.5494,2.5755,36686244.0],["2013-04-26",2.5755,2.6638,2.57546067237854,2.6016,37591000.0],["2013-05-02",2.6016,2.7019,2.5795,2.6819,34863636.0],["2013-05-03",2.6819,2.8244,2.681851387023926,2.7501,50428540.0],["2013-05-06",2.7501,2.8806,2.7421,2.8444,48437980.0],["2013-05-07",2.8444,2.9087,2.776197910308838,2.7762,49828456.0],["2013-05-08",2.7762,2.8505,2.7521,2.8384,35571820.0],["2013-05-09",2.8384,2.8966,2.7943,2.8766,41205340.0],["2013-05-10",2.8766,2.8786,2.7601,2.8123,33435460.0],["2013-05-13",2.8123,2.8665,2.7822,2.8404,25235708.0],["2013-05-14",2.8404,2.9508395195007324,2.8143,2.9508,63382024.0],["2013-05-15",2.9508,3.001,2.8946,2.983,45728892.0],["2013-05-16",2.983,3.0472,2.9107,2.9408,57022252.0],["2013-05-17",2.9408,3.007,2.9147,2.9689,38179400.0],["2013-05-20",2.9689,3.1717,2.9689056873321533,3.1616,65860672.0],["2013-05-21",3.1616,3.4025,3.161614418029785,3.3383,86398452.0],["2013-05-22",3.3383,3.3624,3.2238,3.3122,50658416.0],["2013-05-23",3.3122,3.3463,3.2018,3.2118,50816124.0],["2013-05-24",3.2118,3.3664,3.2117984294891357,3.3503,45514664.0],["2013-05-27",3.3503,3.4025,3.262,3.2941,35570256.0],["2013-05-28",3.2941,3.3102,3.1255,3.2118,39980116.0],["2013-05-29",3.2118,3.3383,3.1576,3.2841,38852676.0],["2013-05-30",3.2841,3.3061,3.1656,3.1837,34965608.0],["2013-05-31",3.1837,3.2259,3.1395,3.1636,29039452.0],["2013-06-03",3.1636,3.1917,3.0753,3.0813,29677284.0],["2013-06-04",3.0813,3.0994,2.9629,3.0432,30751352.0],["2013-06-05",3.0432,3.0813,3.0171,3.0612,18706136.0],["2013-06-06",3.0612,3.0773,2.9709,2.9729,17183116.0],["2013-06-07",2.9729,3.005,2.8424,2.8685,24278636.0],["2013-06-13",2.8685,2.9067,2.714,2.8826,24709476.0],["2013-06-14",2.8826,2.9709,2.8525,2.9528,24216596.0],["2013-06-17",2.9528,3.0231,2.9007,2.9087,23448900.0],["2013-06-18",2.9087,2.9629,2.8465,2.9107,19498896.0],["2013-06-19",2.9107,3.0412,2.8465,3.0372,33718212.0],["2013-06-20",3.0372,3.0371570587158203,2.8404,2.8766,25405312.0],["2013-06-21",2.8766,2.9488,2.7662,2.8986,28287292.0],["2013-06-24",2.8986,2.9268,2.609586238861084,2.6096,39360764.0],["2013-06-25",2.6096,2.6096,2.3486,2.5915,49602412.0],["2013-06-26",2.5915,2.6839,2.5313,2.6658,39242720.0],["2013-06-27",2.6658,2.6999,2.5193,2.5213,38830960.0],["2013-06-28",2.5213,2.5975,2.453,2.5253,24792624.0],["2013-07-01",2.5253,2.5895,2.4731,2.5835,21553292.0],["2013-07-02",2.5835,2.7019,2.5834903717041016,2.6859,38107520.0],["2013-07-03",2.6859,2.6879,2.5514,2.6457,30251408.0],["2013-07-04",2.6457,2.8926,2.5775,2.7862,50088464.0],["2013-07-05",2.7862,2.8645,2.722,2.728,45817432.0],["2013-07-08",2.728,2.7280209064483643,2.6036,2.6136,26489872.0],["2013-07-09",2.6136,2.6738,2.5835,2.6477,17624968.0],["2013-07-10",2.6477,2.9127,2.6437,2.9127,60849336.0],["2013-07-11",2.9127,3.1195,2.9126994609832764,3.0191,98749064.0],["2013-07-12",3.0191,3.2058,2.9328,3.1114,81408100.0],["2013-07-15",3.1114,3.1596,3.0713,3.1315,61446884.0],["2013-07-16",3.1315,3.2319,3.0853,3.1215,52256996.0],["2013-07-17",3.1215,3.1215,2.983,2.993,52049760.0],["2013-07-18",2.993,3.0572,2.9589,2.989,41946396.0],["2013-07-19",2.989,3.0512,2.7943,2.8003,50938008.0],["2013-07-22",2.8003,2.9308,2.732,2.9247,38588952.0],["2013-07-23",2.9247,3.0954,2.9147,3.0492,51599676.0],["2013-07-24",3.0492,3.1114,2.9629,3.0833,47367976.0],["2013-07-25",3.0833,3.1054,2.9689,2.9729,37366312.0],["2013-07-26",2.9729,3.031134843826294,2.8906,3.0311,31654664.0],["2013-07-29",3.0311,3.2519,3.031134843826294,3.1837,86184628.0],["2013-07-30",3.1837,3.2861,3.0974,3.1114,62689008.0],["2013-07-31",3.1114,3.2218,3.0733,3.1134,43225884.0],["2013-08-01",3.1134,3.2419,3.1114,3.2339,54659032.0],["2013-08-02",3.2339,3.3202,3.1977,3.2238,62156872.0],["2013-08-05",3.2238,3.256,3.1536,3.2098,44137444.0],["2013-08-06",3.2098,3.3704,3.1616,3.3443,78724080.0],["2013-08-07",3.3443,3.344285011291504,3.2198,3.2359,54502008.0],["2013-08-08",3.2359,3.3523,3.1937,3.2379,52302796.0],["2013-08-09",3.2379,3.4005,3.1998,3.3041,87824204.0],["2013-08-12",3.3041,3.3925,3.274,3.3242,65634180.0],["2013-08-13",3.3242,3.324211359024048,3.2339,3.26,45096676.0],["2013-08-14",3.26,3.27,3.1456,3.1837,49022044.0],["2013-08-15",3.1837,3.2058,3.1275,3.1536,30016024.0],["2013-08-16",3.1536,3.2018,3.0091,3.0131,42560204.0],["2013-08-19",3.0131,3.1154,2.9769,3.1054,33685512.0],["2013-08-20",3.1054,3.1255,3.0412,3.0532,23432560.0],["2013-08-21",3.0532,3.1355,3.0532,3.1054,23757816.0],["2013-08-22",3.1054,3.1536,3.0753,3.0773,23369884.0],["2013-08-23",3.0773,3.274026393890381,3.0773041248321533,3.274,77661724.0],["2013-08-26",3.274,3.3262,3.2339,3.3082,47919560.0],["2013-08-27",3.3082,3.3844,3.2439,3.3543,56788764.0],["2013-08-28",3.3543,3.3543219566345215,3.268,3.27,38491248.0],["2013-08-29",3.27,3.3082,3.2178,3.254,30044820.0],["2013-08-30",3.254,3.2821,3.0612,3.0693,43545468.0],["2013-09-02",3.0693,3.1837,3.06927490234375,3.1696,20471032.0],["2013-09-03",3.1696,3.2821,3.1415,3.28,32779400.0],["2013-09-04",3.28,3.6052,3.2499,3.4687,111798788.0],["2013-09-05",3.4687,3.531,3.4125,3.4708,59261064.0],["2013-09-06",3.4708,3.5089,3.4286,3.4748,37843872.0],["2013-09-09",3.4748,3.5611,3.4527,3.527,56638424.0],["2013-09-10",3.527,3.547,3.3704,3.4487,59849912.0],["2013-09-11",3.4487,3.529,3.3704,3.5109,49213676.0],["2013-09-12",3.5109,3.547,3.4085,3.4527,39182860.0],["2013-09-13",3.4527,3.4968,3.3925,3.4125,31951292.0],["2013-09-16",3.4125,3.4346,3.3322,3.3603,34763648.0],["2013-09-17",3.3603,3.4226,3.3463,3.3744,23598384.0],["2013-09-18",3.3744,3.4447,3.3443,3.4125,23385712.0],["2013-09-23",3.4125,3.5069,3.4065,3.4928,29728860.0],["2013-09-24",3.4928,3.492830276489258,3.3784,3.3844,34538300.0],["2013-09-25",3.3844,3.4246,3.258,3.262,40868088.0],["2013-09-26",3.262,3.3222,3.2158,3.2459,27524792.0],["2013-09-27",3.2459,3.3262,3.2459239959716797,3.2881,18144484.0],["2013-09-30",3.2881,3.3322,3.258,3.2881,18264088.0],["2013-10-08",3.2881,3.4166,3.272,3.4125,31708292.0],["2013-10-09",3.4125,3.4447,3.3644,3.4266,23397780.0],["2013-10-10",3.4266,3.4467,3.3182,3.3282,24912976.0],["2013-10-11",3.3282,3.4868,3.3162,3.4728,48012740.0],["2013-10-14",3.4728,3.4808,3.3985,3.4487,33063308.0],["2013-10-15",3.4487,3.4908,3.3603,3.3925,31905192.0],["2013-10-16",3.3925,3.3924617767333984,3.2519,3.2821,27690840.0],["2013-10-17",3.2821,3.3423,3.258,3.2821,19422148.0],["2013-10-18",3.2821,3.3041,3.262,3.2841,12907560.0],["2013-10-21",3.2841,3.3624,3.1717,3.3423,35050424.0],["2013-10-22",3.3423,3.4406,3.3242,3.3684,36785892.0],["2013-10-23",3.3684,3.4828,3.3322,3.4467,53440160.0],["2013-10-24",3.4467,3.5109,3.4025,3.4447,49068488.0],["2013-10-25",3.4447,3.4848,3.3021,3.3282,32630512.0],["2013-10-28",3.3282,3.5892,3.3082,3.5832,64668344.0],["2013-10-29",3.5832,3.5892,3.3363,3.5109,57262576.0],["2013-10-30",3.5109,3.6615,3.4145,3.6615,62467976.0],["2013-10-31",3.6615,3.6976,3.537,3.5671,45037000.0],["2013-11-01",3.5671,3.567103147506714,3.4226,3.4587,31374760.0],["2013-11-04",3.4587,3.6494,3.4527,3.6313,39424604.0],["2013-11-05",3.6313,3.7237,3.543,3.6675,49204876.0],["2013-11-06",3.6675,3.6695,3.5129,3.529,42843644.0],["2013-11-07",3.529,3.528963804244995,3.3724,3.3744,35188000.0],["2013-11-08",3.3744,3.3743956089019775,3.1917,3.2359,37158364.0],["2013-11-11",3.2359,3.2981,3.2098,3.258,16248036.0],["2013-11-12",3.258,3.3102,3.2519,3.268,14262180.0],["2013-11-13",3.268,3.3222,3.2138,3.2319,17486512.0],["2013-11-14",3.2319,3.2921,3.0934,3.278,26275620.0],["2013-11-15",3.278,3.3724,3.256,3.3142,25742308.0],["2013-11-18",3.3142,3.4025,3.314174175262451,3.3945,22143144.0],["2013-11-19",3.3945,3.4366,3.3603,3.3985,16994324.0],["2013-11-20",3.3985,3.4527,3.3603,3.4045,15604156.0],["2013-11-21",3.4045,3.4547,3.3262,3.3342,25869448.0],["2013-11-22",3.3342,3.3905,3.3262,3.3443,11100668.0],["2013-11-25",3.3443,3.3804,3.274,3.28,14346344.0],["2013-11-26",3.28,3.3082,3.2178,3.27,14643316.0],["2013-11-27",3.27,3.3423,3.2319,3.3423,16641000.0],["2013-11-28",3.3423,3.4888,3.3363,3.4607,33252156.0],["2013-11-29",3.4607,3.4607131481170654,3.4005,3.4226,24524068.0],["2013-12-02",3.4226,3.422572374343872,3.0813,3.0813,47338256.0],["2013-12-03",3.0813,3.1777,3.0091,3.1616,25844484.0],["2013-12-04",3.1616,3.2218,3.1215,3.1717,18363076.0],["2013-12-05",3.1717,3.3082,3.1476,3.2941,27891604.0],["2013-12-06",3.2941,3.3021,3.1857,3.2118,23393148.0],["2013-12-09",3.2118,3.2861,3.2117984294891357,3.2419,15022868.0],["2013-12-10",3.2419,3.2499,3.1676,3.2238,17387564.0],["2013-12-11",3.2238,3.2238426208496094,3.1315,3.1696,12508692.0],["2013-12-12",3.1696,3.1957,3.1375,3.1516,9818996.0],["2013-12-13",3.1516,3.2379,3.1255,3.1817,10260788.0],["2013-12-16",3.1817,3.2178,3.1054,3.1114,14183940.0],["2013-12-17",3.1114,3.1295,3.0452,3.0512,13986876.0],["2013-12-18",3.0512,3.0893,3.0372,3.0592,10026924.0],["2013-12-19",3.0592,3.1195,3.0512,3.0532,9038892.0],["2013-12-20",3.0532,3.1014,2.9689,2.9729,13963252.0],["2013-12-23",2.9729,3.0231,2.9288,2.985,10702076.0],["2013-12-24",2.985,3.0532,2.9709,3.0171,8849312.0],["2013-12-25",3.0171,3.0954,3.0131,3.0673,10974796.0],["2013-12-26",3.0673,3.0813,3.003,3.0211,9264768.0],["2013-12-27",3.0211,3.1395,3.0191,3.1074,15333352.0],["2013-12-30",3.1074,3.1435,3.0813,3.0873,11756020.0],["2013-12-31",3.0873,3.1476,3.0813,3.1255,13446340.0],["2014-01-02",3.1255,3.1476,3.0853,3.1275,10892012.0],["2014-01-03",3.1275,3.1616,3.0713,3.0914,12854272.0],["2014-01-06",3.0914,3.1616,3.0131,3.0934,24877152.0],["2014-01-07",3.0934,3.3082,3.0933635234832764,3.2218,44768456.0],["2014-01-08",3.2218,3.2981,3.1857,3.26,34467868.0],["2014-01-09",3.26,3.278,3.1977,3.2158,19905632.0],["2014-01-10",3.2158,3.27,3.1737,3.2359,13369420.0],["2014-01-13",3.2359,3.3443,3.2238,3.272,20432888.0],["2014-01-14",3.272,3.276,3.1917,3.264,18010472.0],["2014-01-15",3.264,3.3624,3.254,3.3624,33359136.0],["2014-01-16",3.3624,3.3824,3.3202,3.3222,24553636.0],["2014-01-17",3.3222,3.4145,3.2941,3.3864,29600560.0],["2014-01-20",3.3864,3.4346,3.3443,3.3664,20795468.0],["2014-01-21",3.3664,3.4065139293670654,3.3423,3.4065,19186884.0],["2014-01-22",3.4065,3.5089,3.3925,3.4527,30778532.0],["2014-01-23",3.4527,3.5832,3.4426,3.545,32350048.0],["2014-01-24",3.545,3.6113,3.4928,3.5551,27942356.0],["2014-01-27",3.5551,3.7217,3.5249,3.6775,42320064.0],["2014-01-28",3.6775,3.7939,3.3543,3.4005,66292456.0],["2014-01-29",3.4005,3.4948,3.3523,3.4527,27087736.0],["2014-01-30",3.4527,3.4968,3.3764,3.3784,18906632.0],["2014-02-07",3.3784,3.5671,3.3463,3.543,23952340.0],["2014-02-10",3.543,3.898320436477661,3.5430150032043457,3.8983,83756428.0],["2014-02-11",3.8983,3.9666,3.7558,3.8301,66611556.0],["2014-02-12",3.8301,4.0489,3.82,3.8602,73453504.0],["2014-02-13",3.8602,3.9746,3.81,3.8401,47275844.0],["2014-02-14",3.8401,3.9144,3.7498,3.8642,40475060.0],["2014-02-17",3.8642,4.0449,3.864194393157959,3.9746,66903648.0],["2014-02-18",3.9746,4.1051,3.9304,4.0569,66688512.0],["2014-02-19",4.0569,4.075,3.8742,3.9264,46571372.0],["2014-02-20",3.9264,3.9264235496520996,3.7337,3.7538,36156116.0],["2014-02-21",3.7538,3.9104,3.6755,3.9104,33128392.0],["2014-02-24",3.9104,4.0348,3.8542,4.0188,51271760.0],["2014-02-25",4.0188,4.0308,3.6534,3.6875,44886748.0],["2014-02-26",3.6875,3.8522,3.6133,3.8441,39159924.0],["2014-02-27",3.8441,4.0047,3.7156,3.814,50300744.0],["2014-02-28",3.814,3.9947,3.7177,3.9445,44472860.0],["2014-03-03",3.9445,4.3299,3.9444894790649414,4.2456,91481580.0],["2014-03-04",4.2456,4.3319,4.1653,4.2958,62046208.0],["2014-03-05",4.2958,4.3359,4.1272,4.1492,50372656.0],["2014-03-06",4.1492,4.1894,4.0208,4.0689,35142400.0],["2014-03-07",4.0689,4.3159,3.9766,4.0107,45364288.0],["2014-03-10",4.0107,4.0208,3.814,3.8401,34969452.0],["2014-03-11",3.8401,3.9023,3.7136,3.806,33340452.0],["2014-03-12",3.806,3.8261,3.5711,3.7136,37410180.0],["2014-03-13",3.7136,3.7739,3.6735,3.7217,21194312.0],["2014-03-14",3.7217,3.7879,3.6293,3.6715,19949392.0],["2014-03-17",3.6715,3.8421,3.67148756980896,3.8261,24951436.0],["2014-03-18",3.8261,3.9846,3.826054811477661,3.8542,34268672.0],["2014-03-19",3.8542,3.9445,3.82,3.9043,23768144.0],["2014-03-20",3.9043,3.9043431282043457,3.6132729053497314,3.6133,47028184.0],["2014-03-21",3.6133,3.6936,3.4848,3.6735,28610644.0],["2014-03-24",3.6735,3.6896,3.6032,3.6273,22574288.0],["2014-03-25",3.6273,3.6655,3.5791,3.6293,19406488.0],["2014-03-26",3.6293,3.8843,3.6293323040008545,3.7839,41878556.0],["2014-03-27",3.7839,3.818,3.6554,3.6574,26829056.0],["2014-03-28",3.6574,3.7297,3.527,3.5531,24756716.0],["2014-03-31",3.5531,3.6253,3.5149,3.5531,12729200.0],["2014-04-01",3.5531,3.6615,3.549,3.6554,15296756.0],["2014-04-02",3.6554,3.7076,3.6093,3.6474,16655836.0],["2014-04-03",3.6474,3.7116,3.6253,3.6735,12816056.0],["2014-04-04",3.6735,3.7959,3.6233,3.7719,27787376.0],["2014-04-08",3.7719,3.8622,3.7317,3.824,29103368.0],["2014-04-09",3.824,3.9043,3.7939,3.8301,20978836.0],["2014-04-10",3.8301,3.8542,3.7719,3.7939,23439972.0],["2014-04-11",3.7939,3.8481361865997314,3.7377,3.8481,18879736.0],["2014-04-14",3.8481,3.9686,3.8481361865997314,3.8582,29343264.0],["2014-04-15",3.8582,3.8863,3.7578,3.7939,21112144.0],["2014-04-16",3.7939,3.9043,3.7839,3.8742,20766432.0],["2014-04-17",3.8742,3.9043,3.828061580657959,3.8281,15717852.0],["2014-04-18",3.8281,3.8883,3.7799,3.8341,13427092.0],["2014-04-21",3.8341,3.8441,3.6434,3.6695,20530936.0],["2014-04-22",3.6695,3.7096,3.5932,3.6474,16514516.0],["2014-04-23",3.6474,3.6976,3.6454,3.6554,9850424.0],["2014-04-24",3.6554,3.7016,3.6253,3.6253,9887604.0],["2014-04-25",3.6253,3.6916,3.5832,3.5872,15471016.0],["2014-04-28",3.5872,3.6113,3.4728,3.4848,13859896.0],["2014-04-29",3.4848,3.543,3.4025,3.5209,13679744.0],["2014-04-30",3.5209,3.5591,3.5109,3.5531,10724888.0],["2014-05-05",3.5531,3.5892,3.531,3.5731,8206980.0],["2014-05-06",3.5731,3.6474,3.5611,3.5952,11529388.0],["2014-05-07",3.5952,3.6113,3.543,3.543,7192408.0],["2014-05-08",3.543,3.6333,3.543,3.5571,12054916.0],["2014-05-09",3.5571,3.6093,3.5149,3.547,10593508.0],["2014-05-12",3.547,3.7678,3.5470292568206787,3.7538,29858584.0],["2014-05-13",3.7538,3.7618,3.6815,3.7237,15279368.0],["2014-05-14",3.7237,3.7337,3.6795,3.7056,8704132.0],["2014-05-15",3.7056,3.7417,3.5731,3.5751,16181436.0],["2014-05-16",3.5751,3.5872,3.4928,3.5852,12317452.0],["2014-05-19",3.5852,3.5912,3.5049,3.5189,8359408.0],["2014-05-20",3.5189,3.5812,3.4647,3.4928,10369472.0],["2014-05-21",3.4928,3.5571,3.4567,3.551,8664872.0],["2014-05-22",3.551,3.5771,3.5089,3.5149,10244364.0],["2014-05-23",3.5149,3.5591,3.4748,3.5591,8351248.0],["2014-05-26",3.5591,3.6374,3.5590739250183105,3.6313,15830380.0],["2014-05-27",3.6313,3.6574,3.5972,3.6313,10788696.0],["2014-05-28",3.6313,3.6815,3.6012,3.6735,17025344.0],["2014-05-29",3.6735,3.6855,3.5771,3.5771,14053844.0],["2014-05-30",3.5771,3.6133,3.5189,3.6133,10615652.0],["2014-06-03",3.6133,3.7016,3.6132729053497314,3.6835,18892548.0],["2014-06-04",3.6835,3.6835312843322754,3.5731,3.6293,14925836.0],["2014-06-05",3.6293,3.7343,3.6293,3.7343,20976856.0],["2014-06-06",3.7343,3.7646,3.6778,3.7101,20280684.0],["2014-06-09",3.7101,3.8473,3.6838,3.7646,29402920.0],["2014-06-10",3.7646,3.8554,3.7262,3.8332,28732632.0],["2014-06-11",3.8332,3.8594,3.7949,3.8534,17748152.0],["2014-06-12",3.8534,3.8533899784088135,3.7666,3.7686,16375356.0],["2014-06-13",3.7686,3.8897,3.7565,3.8574,23704948.0],["2014-06-16",3.8574,3.8716,3.8029,3.8271,17342804.0],["2014-06-17",3.8271,3.8494,3.7747,3.7807,14193804.0],["2014-06-18",3.7807,3.8635,3.7666,3.7949,16510812.0],["2014-06-19",3.7949,3.807,3.5688,3.6112,19057292.0],["2014-06-20",3.6112,3.6838,3.6111650466918945,3.6536,10202468.0],["2014-06-23",3.6536,3.7121,3.6334,3.6798,8679488.0],["2014-06-24",3.6798,3.8251,3.6657,3.7969,22627688.0],["2014-06-25",3.7969,3.8332,3.7444,3.8231,18891464.0],["2014-06-26",3.8231,3.8675,3.7949,3.8393,23313532.0],["2014-06-27",3.8393,3.922,3.8009,3.8594,27504932.0],["2014-06-30",3.8594,3.9624,3.8352,3.9281,33011340.0],["2014-07-01",3.9281,3.9483,3.8897,3.9079,21238128.0],["2014-07-02",3.9079,3.92,3.8191,3.8816,26308008.0],["2014-07-03",3.8816,3.924,3.8352,3.8978,25120788.0],["2014-07-04",3.8978,3.9321,3.8473,3.8494,20573408.0],["2014-07-07",3.8494,3.8655,3.7646,3.8271,23233076.0],["2014-07-08",3.8271,3.9462,3.7888,3.9301,29743216.0],["2014-07-09",3.9301,3.9927,3.8251,3.8413,35761436.0],["2014-07-10",3.8413,4.1562,3.8412790298461914,3.9907,65275284.0],["2014-07-11",3.9907,4.031,3.9422,3.9664,34952428.0],["2014-07-14",3.9664,4.0936,3.8958,4.0472,58410828.0],["2014-07-15",4.0472,4.2066,4.0028,4.136,61724396.0],["2014-07-16",4.136,4.1986,4.0169,4.0774,35815620.0],["2014-07-17",4.0774,4.077447891235352,3.9785,4.0452,24095864.0],["2014-07-18",4.0452,4.1521,4.0028,4.033,27283240.0],["2014-07-21",4.033,4.0653,3.9644,4.0048,20680116.0],["2014-07-22",4.0048,4.1562,3.9886,4.1239,38998692.0],["2014-07-23",4.1239,4.138,4.0169,4.027,28261900.0],["2014-07-24",4.027,4.0674,3.8756,3.9442,30379988.0],["2014-07-25",3.9442,4.029,3.9119,3.9806,26521568.0],["2014-07-28",3.9806,4.0694,3.922,4.0189,33650488.0],["2014-07-29",4.0189,4.2995,4.018909454345703,4.2753,80014124.0],["2014-07-30",4.2753,4.275264263153076,4.1885,4.2208,38629688.0],["2014-07-31",4.2208,4.2954,4.1986,4.2268,34144328.0],["2014-08-01",4.2268,4.3399,4.1844,4.1844,57044836.0],["2014-08-04",4.1844,4.3318,4.1461,4.3318,54457604.0],["2014-08-05",4.3318,4.331783294677734,4.2268,4.2732,41223308.0],["2014-08-06",4.2732,4.3358,4.2107,4.2954,33720544.0],["2014-08-07",4.2954,4.3338,4.1905,4.1925,33449584.0],["2014-08-08",4.1925,4.2793,4.192503929138184,4.2147,27160964.0],["2014-08-11",4.2147,4.3298,4.214707851409912,4.2813,37415384.0],["2014-08-12",4.2813,4.2995,4.2167,4.2309,32158444.0],["2014-08-13",4.2309,4.4004,4.2006,4.3923,50012908.0],["2014-08-14",4.3923,4.4367,4.3015,4.3116,47498824.0],["2014-08-15",4.3116,4.4004,4.2894,4.354,27590632.0],["2014-08-18",4.354,4.5276,4.353986740112305,4.4751,35709644.0],["2014-08-19",4.4751,4.5013,4.4004,4.4347,32284496.0],["2014-08-20",4.4347,4.5094,4.3499,4.3802,37917488.0],["2014-08-21",4.3802,4.4367,4.3177,4.3944,30568480.0],["2014-08-22",4.3944,4.4832,4.3701,4.469,30003508.0],["2014-08-25",4.469,4.4933,4.3883,4.4226,25741252.0],["2014-08-26",4.4226,4.4226179122924805,4.2288,4.2389,38800864.0],["2014-08-27",4.2389,4.2894,4.2107,4.247,19912096.0],["2014-08-28",4.247,4.2914,4.1461,4.1521,23167956.0],["2014-08-29",4.1521,4.2389,4.138,4.2187,17197188.0],["2014-09-01",4.2187,4.4832,4.21874475479126,4.3822,45954640.0],["2014-09-02",4.3822,4.4711,4.3621,4.4408,42914080.0],["2014-09-03",4.4408,4.5215,4.4024,4.5034,51293308.0],["2014-09-04",4.5034,4.578,4.4771,4.4953,40758684.0],["2014-09-05",4.4953,4.5599,4.4812,4.4973,34674020.0],["2014-09-09",4.4973,4.5377,4.4468,4.4892,33015636.0],["2014-09-10",4.4892,4.5276,4.4307,4.4933,26371376.0],["2014-09-11",4.4933,4.6043,4.4468,4.5256,42839612.0],["2014-09-12",4.5256,4.5619,4.4791,4.5478,28687768.0],["2014-09-15",4.5478,4.7335,4.5296,4.6729,51762884.0],["2014-09-16",4.6729,4.683,4.4448,4.459,54256428.0],["2014-09-17",4.459,4.4832,4.354,4.4206,27794224.0],["2014-09-18",4.4206,4.4529,4.3782,4.4267,16246212.0],["2014-09-19",4.4267,4.4912,4.4044,4.4791,21426204.0],["2014-09-22",4.4791,4.479135990142822,4.2753,4.3035,33514464.0],["2014-09-23",4.3035,4.3883,4.2914,4.3722,21929984.0],["2014-09-24",4.3722,4.4549,4.3298,4.4408,21169700.0],["2014-09-25",4.4408,4.5619,4.4388,4.4529,28013436.0],["2014-09-26",4.4529,4.467,4.3722,4.4105,18386420.0],["2014-09-29",4.4105,4.5256,4.410506248474121,4.465,22687284.0],["2014-09-30",4.465,4.5215,4.459,4.5135,25143512.0],["2014-10-08",4.5135,4.574,4.4933,4.5599,27734508.0],["2014-10-09",4.5599,4.5982,4.467,4.5296,29717008.0],["2014-10-10",4.5296,4.529600143432617,4.3923,4.4226,31465156.0],["2014-10-13",4.4226,4.497303485870361,4.3782,4.4973,24112888.0],["2014-10-14",4.4973,4.5316,4.4206,4.4408,27807224.0],["2014-10-15",4.4408,4.461,4.3358,4.4024,24339632.0],["2014-10-16",4.4024,4.4489,4.3156,4.3156,23936800.0],["2014-10-17",4.3156,4.3358,4.1542,4.2187,28483988.0],["2014-10-20",4.2187,4.3116,4.21874475479126,4.2954,15649588.0],["2014-10-21",4.2954,4.3701,4.2753,4.2894,13542360.0],["2014-10-22",4.2894,4.4347,4.289393901824951,4.3055,19274724.0],["2014-10-23",4.3055,4.358,4.2672,4.2914,16405692.0],["2014-10-24",4.2914,4.3782,4.291412353515625,4.3257,15528516.0],["2014-10-27",4.3257,4.3863,4.2652,4.3782,14925800.0],["2014-10-28",4.3782,4.4751,4.378209114074707,4.4711,27779200.0],["2014-10-29",4.4711,4.5135,4.4468,4.4912,30879856.0],["2014-10-30",4.4912,4.5013,4.4347,4.4468,25109224.0],["2014-10-31",4.4468,4.5659,4.446840286254883,4.5457,46050064.0],["2014-11-03",4.5457,4.5801,4.5114,4.5538,29771256.0],["2014-11-04",4.5538,4.553822994232178,4.4327,4.4731,26525604.0],["2014-11-05",4.4731,4.5377,4.4509,4.459,21941144.0],["2014-11-06",4.459,4.6063,4.4489,4.5982,40140396.0],["2014-11-07",4.5982,4.6204,4.4529,4.469,37840128.0],["2014-11-10",4.469,4.5013,4.3984,4.4569,24173276.0],["2014-11-11",4.4569,4.465,4.1925,4.2389,41896648.0],["2014-11-12",4.2389,4.3096,4.2147,4.2975,14325196.0],["2014-11-13",4.2975,4.3136,4.1824,4.2006,21127424.0],["2014-11-14",4.2006,4.2329,4.1743,4.2107,18696740.0],["2014-11-17",4.2107,4.2874,4.1703,4.2288,17689192.0],["2014-11-18",4.2288,4.2934,4.2288,4.2753,11050032.0],["2014-11-19",4.2753,4.2995,4.2309,4.2813,14909800.0],["2014-11-20",4.2813,4.2874,4.1925,4.2107,15126536.0],["2014-11-21",4.2107,4.2934,4.1986,4.2874,13194804.0],["2014-11-24",4.2874,4.3459,4.287374973297119,4.3177,20178884.0],["2014-11-25",4.3177,4.390321731567383,4.3015,4.3903,25662276.0],["2014-11-26",4.3903,4.4166,4.3338,4.3661,21713592.0],["2014-11-27",4.3661,4.4509,4.356,4.3944,25424452.0],["2014-11-28",4.3944,4.4024,4.2995,4.3136,28459112.0],["2014-12-01",4.3136,4.3136162757873535,4.1784,4.2127,33758092.0],["2014-12-02",4.2127,4.3076,4.2126898765563965,4.2753,24526100.0],["2014-12-03",4.2753,4.5296,4.243,4.4711,59668416.0],["2014-12-04",4.4711,4.5417,4.4246,4.5135,48731784.0],["2014-12-05",4.5135,4.5155,4.243,4.3621,42145064.0],["2014-12-08",4.3621,4.6588,4.362061977386475,4.6063,64555172.0],["2014-12-09",4.6063,4.6548,4.3439,4.3701,62713512.0],["2014-12-10",4.3701,4.8082,4.352,4.8082,62394956.0],["2014-12-11",4.8082,5.1553,4.808157920837402,4.9434,107267080.0],["2014-12-12",4.9434,5.0463,4.8606,4.9172,54177968.0],["2014-12-15",4.9172,5.0786,4.8869,5.012,46897004.0],["2014-12-16",5.012,5.0161,4.8445,4.9151,39254464.0],["2014-12-17",4.9151,4.915141582489014,4.7577,4.8586,37284392.0],["2014-12-18",4.8586,5.0544,4.8344,4.9212,39495856.0],["2014-12-19",4.9212,4.921195983886719,4.6447,4.7617,39793384.0],["2014-12-22",4.7617,4.76173210144043,4.4812,4.5114,35436268.0],["2014-12-23",4.5114,4.6346,4.4428,4.4771,23095636.0],["2014-12-24",4.4771,4.6023,4.477117538452148,4.576,20935380.0],["2014-12-25",4.576,4.6285,4.5437,4.6063,18598052.0],["2014-12-26",4.6063,4.7375,4.5821,4.6689,31625524.0],["2014-12-29",4.6689,4.668879508972168,4.5357,4.5558,27569188.0],["2014-12-30",4.5558,4.6366,4.5114,4.5478,20727044.0],["2014-12-31",4.5478,4.5982,4.3116,4.4307,34809680.0],["2015-01-05",4.4307,4.5377,4.3399,4.5074,26389160.0],["2015-01-06",4.5074,4.6628,4.4852,4.6265,28451672.0],["2015-01-07",4.6265,4.679,4.5316,4.5619,25771068.0],["2015-01-08",4.5619,4.6043,4.5296,4.5498,16956052.0],["2015-01-09",4.5498,4.6749,4.5457,4.5457,23719040.0],["2015-01-12",4.5457,4.545749187469482,4.3399,4.3984,21533108.0],["2015-01-13",4.3984,4.5034,4.3722,4.4549,16179632.0],["2015-01-14",4.4549,4.57,4.4045,4.4105,14355812.0],["2015-01-15",4.4105,4.4771,4.4065,4.463,10405312.0],["2015-01-16",4.463,4.576,4.462989330291748,4.5599,17434584.0],["2015-01-19",4.5599,4.6669,4.4105,4.5013,32087196.0],["2015-01-20",4.5013,4.7557,4.501339912414551,4.7537,42902808.0],["2015-01-21",4.7537,4.8304,4.7234,4.7819,40497588.0],["2015-01-22",4.7819,4.8828,4.7638,4.8162,36763112.0],["2015-01-23",4.8162,4.8162336349487305,4.7133,4.7335,28207096.0],["2015-01-26",4.7335,5.01,4.7254,4.9212,47557892.0],["2015-01-27",4.9212,4.9414,4.7718,4.8627,30872784.0],["2015-01-28",4.8627,4.9656,4.812196731567383,4.8122,33677412.0],["2015-01-29",4.8122,4.8647,4.7496,4.8263,22674492.0],["2015-01-30",4.8263,4.905,4.786,4.8041,18532800.0],["2015-02-02",4.8041,4.804121017456055,4.6992,4.7375,14913832.0],["2015-02-03",4.7375,4.8828,4.737508773803711,4.8566,19710172.0],["2015-02-04",4.8566,4.9434,4.788,4.8021,19240592.0],["2015-02-05",4.8021,4.8748,4.7436,4.7597,21228652.0],["2015-02-06",4.7597,4.8041,4.5922,4.6124,21766560.0],["2015-02-09",4.6124,4.8102,4.5841,4.6729,18741076.0],["2015-02-10",4.6729,4.7335,4.6124,4.7274,16104340.0],["2015-02-11",4.7274,4.8364,4.7052,4.7839,17192152.0],["2015-02-12",4.7839,4.9071,4.7658,4.8263,22371204.0],["2015-02-13",4.8263,4.9656,4.826325416564941,4.895,36636976.0],["2015-02-16",4.895,5.0968,4.8849,5.0605,44952156.0],["2015-02-17",5.0605,5.0847,4.9918,5.0262,25377420.0],["2015-02-25",5.0262,5.0262,5.02616024017334,5.0262,0.0],["2015-02-26",5.0262,5.2603,5.02616024017334,5.228,27438208.0],["2015-02-27",5.228,5.2906,5.1695,5.226,29945340.0],["2015-03-02",5.226,5.3249,5.1957,5.2664,35283320.0],["2015-03-03",5.2664,5.2663679122924805,5.1473,5.1836,41329980.0],["2015-03-04",5.1836,5.2421,5.1533,5.2361,30808508.0],["2015-03-05",5.2361,5.3229,5.1937,5.2502,27882816.0],["2015-03-06",5.2502,5.5106,5.250217914581299,5.3855,51805388.0],["2015-03-09",5.3855,5.4864,5.331,5.4198,38925964.0],["2015-03-10",5.4198,5.4844,5.3209,5.3451,31369912.0],["2015-03-11",5.3451,5.3653,5.1836,5.2098,29579900.0],["2015-03-12",5.2098,5.2684,5.1271,5.2098,23832740.0],["2015-03-13",5.2098,5.2946,5.2038,5.2906,21838796.0],["2015-03-16",5.2906,5.3814,5.2845,5.3733,28636364.0],["2015-03-17",5.3733,5.4198,5.3209,5.3976,34930376.0],["2015-03-18",5.3976,5.6761,5.3774,5.6075,44941664.0],["2015-03-19",5.6075,5.6882,5.551,5.6196,32714848.0],["2015-03-20",5.6196,5.7064,5.5813,5.6499,31970136.0],["2015-03-23",5.6499,5.9244,5.649888515472412,5.771,48791396.0],["2015-03-24",5.771,5.8417,5.4965,5.6903,49640244.0],["2015-03-25",5.6903,5.8194,5.5914,5.773,40222132.0],["2015-03-26",5.773,5.9547,5.6741,5.9345,51735676.0],["2015-03-27",5.9345,6.2171,5.9143,6.0919,48290120.0],["2015-03-30",6.0919,6.091948509216309,5.7892,5.9022,67112312.0],["2015-03-31",5.9022,6.0395,5.8578,5.9264,48063624.0],["2015-04-01",5.9264,6.0031,5.8538,5.9668,42476544.0],["2015-04-02",5.9668,6.1848,5.9648,6.0778,57289624.0],["2015-04-03",6.0778,6.1545,5.9628,6.0334,52766700.0],["2015-04-07",6.0334,6.2151,5.9951,6.1909,49234156.0],["2015-04-08",6.1909,6.2514,5.8558,5.8982,61969752.0],["2015-04-09",5.8982,5.9406,5.5671,5.7205,46634316.0],["2015-04-10",5.7205,5.882,5.6923,5.8477,40541532.0],["2015-04-13",5.8477,5.9628,5.8053,5.9345,41382308.0],["2015-04-14",5.9345,6.1767,5.8578,6.0314,53079708.0],["2015-04-15",6.0314,6.031392574310303,5.6701,5.6923,43892808.0],["2015-04-16",5.6923,5.8033,5.5348,5.7427,37097328.0],["2015-04-17",5.7427,5.8699,5.7326,5.7448,42412116.0],["2015-04-20",5.7448,5.9042,5.6136,5.7306,52589328.0],["2015-04-21",5.7306,6.0052,5.730629920959473,5.9749,53672972.0],["2015-04-22",5.9749,6.3604,5.9748735427856445,6.2534,66126332.0],["2015-04-23",6.2534,6.5199,6.1868,6.4169,73143612.0],["2015-04-24",6.4169,6.416933536529541,6.1747,6.2332,45983540.0],["2015-04-27",6.2332,6.4169,6.209,6.2575,45196052.0],["2015-04-28",6.2575,6.318,5.8962,5.989,46357216.0],["2015-04-29",5.989,6.4432,5.9365,6.4008,62378908.0],["2015-04-30",6.4008,6.5138,6.2575,6.2696,65324600.0],["2015-05-04",6.2696,6.269580364227295,6.0395,6.1424,40470992.0],["2015-05-05",6.1424,6.1464,5.8295,5.8941,39816596.0],["2015-05-06",5.8941,5.985,5.6943,5.7226,35114920.0],["2015-05-07",5.7226,5.8094,5.666,5.7226,23452268.0],["2015-05-08",5.7226,5.9083,5.722556114196777,5.9062,28582592.0],["2015-05-11",5.9062,6.1,5.906243324279785,6.0758,40053856.0],["2015-05-12",6.0758,6.1545,5.991,6.1162,43126164.0],["2015-05-13",6.1162,6.2252,5.9729,6.0576,55560668.0],["2015-05-14",6.0576,6.3584,6.0152,6.318,60811976.0],["2015-05-15",6.318,6.3301,6.0334,6.0455,48918904.0],["2015-05-18",6.0455,6.1646,5.9143,6.1565,42668568.0],["2015-05-19",6.1565,6.3907,6.0556,6.3887,55016952.0],["2015-05-20",6.3887,6.7823,6.3786,6.6006,86228836.0],["2015-05-21",6.6006,7.256645679473877,6.600621700286865,7.2566,77997668.0],["2015-05-22",7.2566,7.6684,7.1658,7.295,80931604.0],["2015-05-25",7.295,7.8279,7.0709,7.5594,60735640.0],["2015-05-26",7.5594,7.9914,7.515,7.7694,53859680.0],["2015-05-27",7.7694,7.8259,7.4888,7.618,45830456.0],["2015-05-28",7.618,7.9107,7.0245,7.0548,61503444.0],["2015-05-29",7.0548,7.6704,6.6612,7.6503,68921220.0],["2015-06-01",7.6503,8.2962,7.650259971618652,8.27,58637400.0],["2015-06-02",8.27,8.5667,8.0742,8.5001,56230344.0],["2015-06-03",8.5001,8.599,8.0742,8.4678,52270332.0],["2015-06-04",8.4678,8.8977,8.0338,8.8573,56933092.0],["2015-06-05",8.8573,9.4871,8.7241,8.8614,57599248.0],["2015-06-08",8.8614,8.8614,8.861384391784668,8.8614,0.0],["2015-06-09",8.8614,8.8614,8.861384391784668,8.8614,0.0],["2015-06-10",8.8614,8.8614,8.861384391784668,8.8614,0.0],["2015-06-11",8.8614,8.8614,8.861384391784668,8.8614,0.0],["2015-06-12",8.8614,8.8614,8.861384391784668,8.8614,0.0],["2015-06-15",8.8614,9.2873,8.1993,8.2013,56415748.0],["2015-06-16",8.2013,8.201321601867676,7.6079,8.1105,47244544.0],["2015-06-17",8.1105,8.3285,7.9329,8.2518,30769140.0],["2015-06-18",8.2518,8.25178337097168,7.7335,7.7396,23099776.0],["2015-06-19",7.7396,7.7396063804626465,6.9652,6.9652,30804296.0],["2015-06-23",6.9652,7.4713,6.6075,7.3961,31986300.0],["2015-06-24",7.3961,7.5079,7.1847,7.4185,26893152.0],["2015-06-25",7.4185,7.4713,6.6766,6.7051,36630752.0],["2015-06-26",6.7051,6.70508337020874,6.034372329711914,6.0344,42169288.0],["2015-06-29",6.0344,6.2092,5.4307,5.9856,60437396.0],["2015-06-30",5.9856,6.4104,5.388,6.3575,64682148.0],["2015-07-01",6.3575,6.5344,5.7925,5.7925,46045400.0],["2015-07-02",5.7925,5.8941,5.2133,5.2153,54999112.0],["2015-07-03",5.2153,5.2844,4.6929,4.6929,64402000.0],["2015-07-06",4.6929,5.1624,4.2235,4.445,85845224.0],["2015-07-07",4.445,4.4449896812438965,3.999879837036133,3.9999,44758800.0],["2015-07-08",3.9999,3.9999,3.999879837036133,3.9999,0.0],["2015-07-09",3.9999,3.9999,3.999879837036133,3.9999,0.0],["2015-07-10",3.9999,4.4003,3.999879837036133,4.4003,17289544.0],["2015-07-13",4.4003,4.841317653656006,4.400274753570557,4.8413,69466856.0],["2015-07-14",4.8413,5.325043678283691,4.841317653656006,5.325,125734592.0],["2015-07-15",5.325,5.325043678283691,4.7925,4.7925,68351616.0],["2015-07-16",4.7925,5.073,4.3901,4.8718,59777772.0],["2015-07-17",4.8718,5.321,4.871804237365723,5.2539,58017460.0],["2015-07-20",5.2539,5.512,5.1665,5.2844,60351492.0],["2015-07-21",5.2844,5.4246,5.0568,5.3413,50363892.0],["2015-07-22",5.3413,5.6279,5.3291,5.51,72363864.0],["2015-07-23",5.51,5.7661,5.4937,5.7071,71929408.0],["2015-07-24",5.7071,5.8596,5.4612,5.5669,69410724.0],["2015-07-27",5.5669,5.5872,5.01,5.01,58505044.0],["2015-07-28",5.01,5.0507,4.51,4.7173,72926624.0],["2015-07-29",4.7173,4.999849796295166,4.5568,4.9998,47275432.0],["2015-07-30",4.9998,5.1279,4.6747,4.7153,51199888.0],["2015-07-31",4.7153,4.7742,4.5629,4.6848,39255456.0],["2015-08-03",4.6848,4.684819221496582,4.4511,4.6584,46262284.0],["2015-08-04",4.6584,4.999849796295166,4.6583967208862305,4.9998,42298168.0],["2015-08-05",4.9998,5.1584,4.8373,4.8738,41275008.0],["2015-08-06",4.8738,5.2539,4.6767,5.0649,66626624.0],["2015-08-07",5.0649,5.2519,4.9511,5.2194,75514224.0],["2015-08-10",5.2194,5.4917,5.1746,5.4389,73753680.0],["2015-08-11",5.4389,5.5791,5.3657,5.388,63662444.0],["2015-08-12",5.388,5.4673,5.2234,5.2295,43320432.0],["2015-08-13",5.2295,5.4856,5.1706,5.4673,49151092.0],["2015-08-14",5.4673,5.5771,5.325,5.3596,53172080.0],["2015-08-17",5.3596,5.485607624053955,5.258,5.4856,43893412.0],["2015-08-18",5.4856,5.5242,4.9368,4.9368,54275696.0],["2015-08-19",4.9368,5.0507,4.4917,4.9592,49452576.0],["2015-08-20",4.9592,5.455121040344238,4.7824,5.4551,118675244.0],["2015-08-21",5.4551,5.455121040344238,4.9104,4.9104,112774988.0],["2015-08-24",4.9104,4.910421848297119,4.4185662269592285,4.4186,29193036.0],["2015-08-25",4.4186,4.4185662269592285,3.9775,3.9775,77967992.0],["2015-08-26",3.9775,4.197,3.5893,3.5893,54365688.0],["2015-08-27",3.5893,3.7601,3.4918,3.7418,42136924.0],["2015-08-28",3.7418,4.0832,3.741757869720459,4.073,49801672.0],["2015-08-31",4.073,4.073048114776611,3.8149,3.8149,33864352.0],["2015-09-01",3.8149,3.8149261474609375,3.4328,3.4328,38431472.0],["2015-09-02",3.4328,3.6869,3.258,3.6422,62552932.0],["2015-09-07",3.6422,3.9369,3.64216685295105,3.7499,47158264.0],["2015-09-08",3.7499,3.9674,3.6076,3.9613,35536100.0],["2015-09-09",3.9613,4.1726,3.9612631797790527,4.0852,54059660.0],["2015-09-10",4.0852,4.1178,3.9755,4.006,30830068.0],["2015-09-11",4.006,4.1015,3.9633,4.0588,24415224.0],["2015-09-14",4.0588,4.0954,3.6523,3.6523,38802668.0],["2015-09-15",3.6523,3.6889,3.2926,3.3698,35677164.0],["2015-09-16",3.3698,3.7072060108184814,3.3698174953460693,3.7072,37645964.0],["2015-09-17",3.7072,3.882,3.6483,3.6544,43662016.0],["2015-09-18",3.6544,3.7987,3.6543617248535156,3.754,30834096.0],["2015-09-21",3.754,3.9369,3.6584,3.9369,34461380.0],["2015-09-22",3.9369,4.0222,3.8312,3.9125,37924728.0],["2015-09-23",3.9125,4.0649,3.819,3.9531,50458620.0],["2015-09-24",3.9531,4.0182,3.9226,3.9877,30674808.0],["2015-09-25",3.9877,4.0182,3.6991,3.7499,31401580.0],["2015-09-28",3.7499,3.8779,3.6584,3.8739,18770084.0],["2015-09-29",3.8739,3.8738675117492676,3.7296,3.7763,20507148.0],["2015-09-30",3.7763,3.8942,3.7763094902038574,3.8535,25578020.0],["2015-10-08",3.8535,4.1564,3.8535425662994385,4.0852,49701980.0],["2015-10-09",4.0852,4.2844,4.0446,4.2478,43387756.0],["2015-10-12",4.2478,4.51,4.247839450836182,4.4206,57206364.0],["2015-10-13",4.4206,4.5019,4.3535,4.4328,40706284.0],["2015-10-14",4.4328,4.6706,4.3921,4.5121,62972748.0],["2015-10-15",4.5121,4.6299,4.3718,4.6198,55175936.0],["2015-10-16",4.6198,4.8555,4.4917,4.6259,54940268.0],["2015-10-19",4.6259,4.6665,4.4999,4.6238,48251352.0],["2015-10-20",4.6238,4.8169,4.6056,4.7966,56508852.0],["2015-10-21",4.7966,4.796603679656982,4.3169,4.3291,71382164.0],["2015-10-22",4.3291,4.5466,4.32913875579834,4.5141,44128248.0],["2015-10-23",4.5141,4.7255,4.514091968536377,4.6747,51696236.0],["2015-10-26",4.6747,4.8352,4.674655437469482,4.7539,50995576.0],["2015-10-27",4.7539,4.9084,4.5385,4.8921,48382644.0],["2015-10-28",4.8921,4.892128944396973,4.5649,4.6218,48893808.0],["2015-10-29",4.6218,4.6929,4.5527,4.6177,31971736.0],["2015-10-30",4.6177,4.7295,4.4836,4.6625,37080748.0],["2015-11-02",4.6625,4.7173,4.5324,4.5547,29516312.0],["2015-11-03",4.5547,4.6299,4.4816,4.569,27336620.0],["2015-11-04",4.569,4.8373,4.568968296051025,4.8332,51214408.0],["2015-11-05",4.8332,5.0771,4.8047,4.9307,71425752.0],["2015-11-06",4.9307,5.0344,4.9104,4.9978,47411700.0],["2015-11-09",4.9978,5.1096,4.8373,5.0141,70680500.0],["2015-11-10",5.0141,5.386,4.9592,5.384,84974896.0],["2015-11-11",5.384,5.383984565734863,5.1868,5.2702,62013288.0],["2015-11-12",5.2702,5.5791,5.270167350769043,5.384,84120840.0],["2015-11-13",5.384,5.383984565734863,5.0974,5.1685,57272956.0],["2015-11-16",5.1685,5.6279,5.1645,5.5832,94079868.0],["2015-11-17",5.5832,5.7905,5.4876,5.508,123046840.0],["2015-11-18",5.508,5.5608,5.2336,5.2844,55820168.0],["2015-11-19",5.2844,5.5628,5.284394264221191,5.5547,49220316.0],["2015-11-20",5.5547,5.6645,5.4937,5.571,64750092.0],["2015-11-23",5.571,5.5709710121154785,5.3779,5.4551,52441932.0],["2015-11-24",5.4551,5.4673,5.3047,5.4592,32448528.0],["2015-11-25",5.4592,5.7071,5.449,5.6218,64881052.0],["2015-11-26",5.6218,5.7925,5.5445,5.6035,67464736.0],["2015-11-27",5.6035,5.7458,5.1015,5.2458,66867144.0],["2015-11-30",5.2458,5.325,4.8291,5.2092,51378300.0],["2015-12-01",5.2092,5.386,5.0852,5.3332,48731448.0],["2015-12-02",5.3332,5.3576,4.9795,5.1624,34623880.0],["2015-12-03",5.1624,5.323,5.1279,5.3128,29926412.0],["2015-12-04",5.3128,5.3128485679626465,5.1157,5.2397,31442368.0],["2015-12-07",5.2397,5.3576,5.2234,5.3047,30930364.0],["2015-12-08",5.3047,5.304718971252441,5.0811,5.0811,33647304.0],["2015-12-09",5.0811,5.1929,5.0059,5.0954,25092848.0],["2015-12-10",5.0954,5.1462,5.0405,5.0547,20519284.0],["2015-12-11",5.0547,5.3047,5.0425,5.1177,36339044.0],["2015-12-14",5.1177,5.2133,4.9816,5.195,25870016.0],["2015-12-15",5.195,5.4063,5.1828,5.3454,46059348.0],["2015-12-16",5.3454,5.571,5.3068,5.5628,62286956.0],["2015-12-17",5.5628,6.0974,5.562841892242432,5.9104,100008208.0],["2015-12-18",5.9104,6.1787,5.7519,6.0974,93858728.0],["2015-12-21",6.0974,6.4022,5.9043,6.0466,109233836.0],["2015-12-22",6.0466,6.1523,5.8799,6.0649,68602300.0],["2015-12-23",6.0649,6.0953,5.8047,5.8108,53905620.0],["2015-12-24",5.8108,5.9206,5.7702,5.8535,44083120.0],["2015-12-25",5.8535,5.8535,5.853482246398926,5.8535,0.0],["2015-12-28",5.8535,5.9876,5.522191047668457,5.5222,52478028.0],["2015-12-29",5.5222,5.7498,5.5181,5.7112,43219564.0],["2015-12-30",5.7112,5.7519,5.6015,5.7173,29697448.0],["2015-12-31",5.7173,5.8901,5.7031,5.7132,40877020.0],["2016-01-04",5.7132,5.713243007659912,5.1421,5.1421,36251596.0],["2016-01-05",5.1421,5.1787,4.6787,4.9795,44985664.0],["2016-01-06",4.9795,5.1462,4.9734,5.1218,35277896.0],["2016-01-07",5.1218,5.12179708480835,4.6096,4.6137,10966360.0],["2016-01-08",4.6137,4.7519,4.2885,4.5974,36837664.0],["2016-01-11",4.5974,4.6828,4.1869,4.2275,38757212.0],["2016-01-12",4.2275,4.3596,4.1503,4.3271,34977724.0],["2016-01-13",4.3271,4.4104,4.0812,4.1056,29333800.0],["2016-01-14",4.1056,4.3596,3.9064,4.321,32064016.0],["2016-01-15",4.321,4.3901,4.0913,4.1503,32414792.0],["2016-01-18",4.1503,4.3637,3.9999,4.2743,26497888.0],["2016-01-19",4.2743,4.4978,4.2661,4.4877,33406992.0],["2016-01-20",4.4877,4.5608,4.3698,4.5385,34268268.0],["2016-01-21",4.5385,4.569,4.26,4.2682,33010296.0],["2016-01-22",4.2682,4.4104,4.2052,4.3535,31840552.0],["2016-01-25",4.3535,4.4409,4.3312,4.3698,23352640.0],["2016-01-26",4.3698,4.369786739349365,3.9328,3.9328,35612492.0],["2016-01-27",3.9328,3.9958,3.6381,3.8535,26465328.0],["2016-01-28",3.8535,3.9247,3.6828,3.7133,22301056.0],["2016-01-29",3.7133,3.9389,3.713303327560425,3.8779,24707880.0],["2016-02-01",3.8779,3.9409,3.7763,3.8535,22769940.0],["2016-02-02",3.8535,4.0182,3.8515,3.9877,20698620.0],["2016-02-03",3.9877,4.0202,3.8718,3.9775,17070364.0],["2016-02-04",3.9775,4.1259,3.9775235652923584,4.0629,21760780.0],["2016-02-05",4.0629,4.2316,3.9633,3.9735,14810128.0],["2016-02-15",3.9735,4.0527,3.817,3.9938,19620316.0],["2016-02-16",3.9938,4.2133,3.993781805038452,4.2113,31208124.0],["2016-02-17",4.2113,4.2641,4.1523,4.26,26940336.0],["2016-02-18",4.26,4.3271,4.207190036773682,4.2072,28947340.0],["2016-02-19",4.2072,4.2682,4.1869,4.2255,17789364.0],["2016-02-22",4.2255,4.4348,4.2254838943481445,4.4023,36130344.0],["2016-02-23",4.4023,4.4836,4.3047,4.3698,35269564.0],["2016-02-24",4.3698,4.447,4.2722,4.4328,36807760.0],["2016-02-25",4.4328,4.432794094085693,3.9897,3.9978,40887900.0],["2016-02-26",3.9978,4.134,3.943,4.0873,28498544.0],["2016-02-29",4.0873,4.087275981903076,3.6787519454956055,3.6788,42976860.0],["2016-03-01",3.6788,3.7763,3.5588,3.7296,30434748.0],["2016-03-02",3.7296,3.9938,3.7092,3.9633,40764196.0],["2016-03-03",3.9633,4.0629,3.9226,3.9755,41429688.0],["2016-03-04",3.9755,4.0019,3.7214,3.8048,31987816.0],["2016-03-07",3.8048,3.9613,3.8047635555267334,3.9064,19779328.0],["2016-03-08",3.9064,3.9531,3.7397,3.9389,28553820.0],["2016-03-09",3.9389,3.938905954360962,3.8027,3.8312,15347160.0],["2016-03-10",3.8312,3.8759,3.7661,3.7702,12709252.0],["2016-03-11",3.7702,3.8088,3.7153,3.7621,12189640.0],["2016-03-14",3.7621,3.9958,3.762082576751709,3.9409,27463924.0],["2016-03-15",3.9409,4.0182,3.9044,3.9389,20571944.0],["2016-03-16",3.9389,4.0039,3.8312,3.8576,20322596.0],["2016-03-17",3.8576,4.0629,3.857607841491699,4.0629,35926376.0],["2016-03-18",4.0629,4.2539,4.0568,4.2011,53012952.0],["2016-03-21",4.2011,4.4023,4.201094150543213,4.2804,43129240.0],["2016-03-22",4.2804,4.3251,4.2133,4.2824,34012648.0],["2016-03-23",4.2824,4.5466,4.2438,4.4287,59663972.0],["2016-03-24",4.4287,4.7458,4.323,4.5893,72529340.0],["2016-03-25",4.5893,4.7864,4.5344,4.7072,74120880.0],["2016-03-28",4.7072,5.1787,4.7071757316589355,5.008,141092232.0],["2016-03-29",5.008,5.007979393005371,4.5141,4.6137,91904972.0],["2016-03-30",4.6137,4.8332,4.5364,4.76,120933712.0],["2016-03-31",4.76,4.9145,4.7194,4.8393,90942788.0],["2016-04-01",4.8393,5.016109943389893,4.7661,5.0161,74207768.0],["2016-04-05",5.0161,5.1157,4.9531,5.0242,79941440.0],["2016-04-06",5.0242,5.1055,4.9145,5.071,68115904.0],["2016-04-07",5.071,5.0913,4.883999824523926,4.884,51686572.0],["2016-04-08",4.884,4.9917,4.7763,4.8921,44127396.0],["2016-04-11",4.8921,5.1665,4.892128944396973,5.0832,63258452.0],["2016-04-12",5.0832,5.0831804275512695,4.8759,4.9389,44410972.0],["2016-04-13",4.9389,5.321,4.938876152038574,5.0852,84268996.0],["2016-04-14",5.0852,5.199,5.0608,5.136,45494792.0],["2016-04-15",5.136,5.3169,5.1360249519348145,5.1807,55621376.0],["2016-04-18",5.1807,5.18073844909668,5.0446,5.071,39158112.0],["2016-04-19",5.071,5.3515,5.070985794067383,5.3454,71995028.0],["2016-04-20",5.3454,5.6299,5.1238,5.4267,113794648.0],["2016-04-21",5.4267,5.9551,5.2681,5.638,123067128.0],["2016-04-22",5.638,5.638041019439697,5.2864,5.4328,57029304.0],["2016-04-25",5.4328,5.5994,5.325,5.4389,43823228.0],["2016-04-26",5.4389,5.4633,5.323,5.4633,35156304.0],["2016-04-27",5.4633,5.7071,5.4429,5.5791,61158448.0],["2016-04-28",5.5791,5.6462,5.3007,5.5486,54562200.0],["2016-04-29",5.5486,5.7478,5.5303,5.6319,53016684.0],["2016-05-03",5.6319,5.886,5.5893,5.8616,71731088.0],["2016-05-04",5.8616,5.9084,5.7112,5.7945,65148988.0],["2016-05-05",5.7945,5.8454,5.6502,5.8332,69788600.0],["2016-05-06",5.8332,5.9682,5.3624,5.387,111130636.0],["2016-05-09",5.387,5.386972427368164,4.8466,4.8466,71925914.0],["2016-05-10",4.8466,4.9408,4.7975,4.8098,44620242.0],["2016-05-11",4.8098,5.0022,4.8016,4.818,48826580.0],["2016-05-12",4.818,5.0882,4.6051,5.08,74533642.0],["2016-05-13",5.08,5.3051,4.9817,5.17,69945728.0],["2016-05-16",5.17,5.6449,5.0636,5.6285,77554668.0],["2016-05-17",5.6285,5.9273,5.387,5.4361,133675268.0],["2016-05-18",5.4361,5.5589,5.1291,5.477,94602836.0],["2016-05-19",5.477,5.8946,5.346,5.7513,122391420.0],["2016-05-20",5.7513,6.0051,5.608,5.7185,105129916.0],["2016-05-23",5.7185,5.8373,5.6121,5.7677,75379656.0],["2016-05-24",5.7677,6.0829,5.7513,5.9723,121401404.0],["2016-05-25",5.9723,6.0419,5.6694,5.7431,90710956.0],["2016-05-26",5.7431,6.2016,5.5712,6.1156,136938368.0],["2016-05-27",6.1156,6.2179,5.915,5.9314,119861918.0],["2016-05-30",5.9314,5.9723,5.7185,5.8004,67319458.0],["2016-05-31",5.8004,6.2589,5.8004,6.1565,118498180.0],["2016-06-01",6.1565,6.4267,6.0583,6.2179,146393610.0],["2016-06-02",6.2179,6.2466,6.1033,6.1975,84032196.0],["2016-06-03",6.1975,6.3776,6.140166282653809,6.1402,79513290.0],["2016-06-06",6.1402,6.2793,6.0501,6.2425,65414586.0],["2016-06-07",6.2425,6.5045,6.2098,6.3162,114611650.0],["2016-06-08",6.3162,6.316184997558594,6.0583,6.1729,74036452.0],["2016-06-13",6.1729,6.2016,5.6285,5.6899,62458888.0],["2016-06-14",5.6899,5.8495,5.649,5.7431,44857728.0],["2016-06-15",5.7431,6.2466,5.653,6.2057,84156908.0],["2016-06-16",6.2057,6.8279,6.205661296844482,6.8279,101125964.0],["2016-06-17",6.8279,7.0203,6.6232,6.7132,151924222.0],["2016-06-20",6.7132,7.3518,6.6518,7.1758,140232950.0],["2016-06-21",7.1758,7.3477,6.9466,7.0571,120035830.0],["2016-06-22",7.0571,7.1144,6.7746,7.0612,76818080.0],["2016-06-23",7.0612,7.061190605163574,6.8033,6.8361,64152202.0],["2016-06-24",6.8361,7.008,6.3039,6.7173,79790666.0],["2016-06-27",6.7173,7.163527011871338,6.7092,7.1635,83973734.0],["2016-06-28",7.1635,7.4091,7.0858,7.2413,92036450.0],["2016-06-29",7.2413,7.36,7.1226,7.2086,73345654.0],["2016-06-30",7.2086,7.208555221557617,6.9138,6.9589,70596622.0],["2016-07-01",6.9589,7.0735,6.8401,6.9015,44151632.0],["2016-07-04",6.9015,7.0817,6.7787,7.0121,52523638.0],["2016-07-05",7.0121,7.0817,6.877,7.0203,60091540.0],["2016-07-06",7.0203,7.020256042480469,6.8729,6.9261,40830840.0],["2016-07-07",6.9261,7.3273,6.8975,7.2086,105056500.0],["2016-07-08",7.2086,7.2454,7.0817,7.0898,56270900.0],["2016-07-11",7.0898,7.2822,6.9629,7.0039,59898582.0],["2016-07-12",7.0039,7.1103,6.8483,7.0366,52945878.0],["2016-07-13",7.0366,7.1226,6.9179,6.9916,46904236.0],["2016-07-14",6.9916,6.991602420806885,6.877,6.9097,34773046.0],["2016-07-15",6.9097,6.9875,6.8401,6.8975,30069178.0],["2016-07-18",6.8975,6.9384,6.7583,6.7951,30947578.0],["2016-07-19",6.7951,6.7951178550720215,6.6109,6.7337,39442184.0],["2016-07-20",6.7337,6.8975,6.7337164878845215,6.8361,31597766.0],["2016-07-21",6.8361,6.8606,6.7378,6.7665,25237796.0],["2016-07-22",6.7665,6.8197,6.7051,6.7173,23846176.0],["2016-07-25",6.7173,6.7337,6.615,6.6437,25991278.0],["2016-07-26",6.6437,6.7092,6.6314,6.6805,23225428.0],["2016-07-27",6.6805,6.7992,6.2057,6.3407,50262080.0],["2016-07-28",6.3407,6.3448,6.0174,6.1852,43205882.0],["2016-07-29",6.1852,6.2016,5.9519,5.9723,37669262.0],["2016-08-01",5.9723,6.1811,5.7472,6.0788,33866224.0],["2016-08-02",6.0788,6.1074,6.001,6.0788,17493352.0],["2016-08-03",6.0788,6.1484,6.0419,6.091,18506270.0],["2016-08-04",6.091,6.2384,6.0583,6.2016,29997166.0],["2016-08-05",6.2016,6.2016,6.0419,6.046,24825202.0],["2016-08-08",6.046,6.0951,5.8782,6.0788,17007842.0],["2016-08-09",6.0788,6.3653,6.078764915466309,6.222,37777802.0],["2016-08-10",6.222,6.263,6.1524,6.1934,25362896.0],["2016-08-11",6.1934,6.2138,5.9846,6.001,21508584.0],["2016-08-12",6.001,6.1115,5.9846,6.0706,17503066.0],["2016-08-15",6.0706,6.2712,6.0215,6.2302,36699518.0],["2016-08-16",6.2302,6.3367,6.2179,6.263,31474416.0],["2016-08-17",6.263,6.262970447540283,6.1524,6.222,23714318.0],["2016-08-18",6.222,6.263,6.177,6.2179,20673686.0],["2016-08-19",6.2179,6.3244,6.1852,6.2834,33054024.0],["2016-08-22",6.2834,6.2834367752075195,6.1033,6.1197,25429252.0],["2016-08-23",6.1197,6.1975,6.0992,6.1484,15770150.0],["2016-08-24",6.1484,6.2179,6.1402,6.177,13904992.0],["2016-08-25",6.177,6.4676,6.087,6.4349,70809152.0],["2016-08-26",6.4349,6.6887,6.3612,6.3776,67159570.0],["2016-08-29",6.3776,6.3775858879089355,6.2507,6.3203,24234502.0],["2016-08-30",6.3203,6.3571,6.2671,6.3039,17993076.0],["2016-08-31",6.3039,6.4595,6.2875,6.3981,28426832.0],["2016-09-01",6.3981,6.398053169250488,6.2138,6.222,31163930.0],["2016-09-02",6.222,6.222035884857178,6.058297634124756,6.0583,30669970.0],["2016-09-05",6.0583,6.1279,6.058297634124756,6.1115,13797144.0],["2016-09-06",6.1115,6.3285,6.0829,6.3244,33467242.0],["2016-09-07",6.3244,6.4144,6.2466,6.3039,32999038.0],["2016-09-08",6.3039,6.3571,6.2548,6.3244,20825862.0],["2016-09-09",6.3244,6.3776,6.2793,6.2834,24756532.0],["2016-09-12",6.2834,6.2834367752075195,5.9641,5.9723,31997742.0],["2016-09-13",5.9723,6.0665,5.9641,6.0419,17212776.0],["2016-09-14",6.0419,6.041923522949219,5.9682,6.0215,14188572.0],["2016-09-19",6.0215,6.1565,6.021456241607666,6.0829,15331690.0],["2016-09-20",6.0829,6.1074,6.0419,6.0951,11336372.0],["2016-09-21",6.0951,6.1238,6.0706,6.1074,12329868.0],["2016-09-22",6.1074,6.1893,6.1074,6.1197,18694148.0],["2016-09-23",6.1197,6.1975,6.0624,6.1115,17215244.0],["2016-09-26",6.1115,6.111512184143066,5.8536,5.8618,19816454.0],["2016-09-27",5.8618,5.923213958740234,5.8209,5.9232,9741814.0],["2016-09-28",5.9232,5.9723,5.8864,5.9068,8793804.0],["2016-09-29",5.9068,5.9519,5.8577,5.8659,12890950.0],["2016-09-30",5.8659,5.9232,5.865905284881592,5.9068,10234060.0],["2016-10-10",5.9068,6.0829,5.906839370727539,6.0788,16828914.0],["2016-10-11",6.0788,6.0951,6.0174,6.0624,18918402.0],["2016-10-12",6.0624,6.0829,6.0051,6.0419,15158678.0],["2016-10-13",6.0419,6.1729,6.0174,6.1484,28920176.0],["2016-10-14",6.1484,6.1647,6.0624,6.1115,14162964.0],["2016-10-17",6.1115,6.1934,6.0174,6.0378,17661922.0],["2016-10-18",6.0378,6.1934,6.0174,6.1647,24208688.0],["2016-10-19",6.1647,6.222,6.0583,6.087,23491844.0],["2016-10-20",6.087,6.181100845336914,6.0788,6.1811,22283614.0],["2016-10-21",6.1811,6.3326,6.1524,6.3162,60210734.0],["2016-10-24",6.3162,6.316184997558594,6.1852,6.263,38841560.0],["2016-10-25",6.263,6.2671,6.1975,6.2179,23848624.0],["2016-10-26",6.2179,6.2384,6.0992,6.1197,24833338.0],["2016-10-27",6.1197,6.1524,6.0992,6.1484,13103930.0],["2016-10-28",6.1484,6.14835262298584,5.9968953132629395,5.9969,23769858.0],["2016-10-31",5.9969,6.0256,5.956,5.9846,13237360.0],["2016-11-01",5.9846,6.0337,5.9723,6.0215,13746680.0],["2016-11-02",6.0215,6.1811,5.9764,6.1074,34391600.0],["2016-11-03",6.1074,6.263,6.0583,6.1688,50237458.0],["2016-11-04",6.1688,6.222,6.087,6.1279,37420828.0],["2016-11-07",6.1279,6.127885818481445,6.0174,6.0583,20999436.0],["2016-11-08",6.0583,6.1033,6.0296,6.0501,15928494.0],["2016-11-09",6.0501,6.0788,5.9232,5.9641,22082584.0],["2016-11-10",5.9641,6.0583,5.964148044586182,6.0051,16763220.0],["2016-11-11",6.0051,6.1238,5.9846,6.0992,29505120.0],["2016-11-14",6.0992,6.1156,6.0419,6.0747,19292606.0],["2016-11-15",6.0747,6.1238,6.0583,6.1074,18451216.0],["2016-11-16",6.1074,6.1647,6.0788,6.1238,22162384.0],["2016-11-17",6.1238,6.12379264831543,6.0215,6.0501,18174070.0],["2016-11-18",6.0501,6.0624,5.9723,5.9846,17813766.0],["2016-11-21",5.9846,6.0296,5.9601,5.9805,13630634.0],["2016-11-22",5.9805,6.1115,5.9764,6.0992,23974754.0],["2016-11-23",6.0992,6.2343,6.087,6.091,42361110.0],["2016-11-24",6.091,6.1156,5.9969,6.0092,18110904.0],["2016-11-25",6.0092,6.0706,5.9478,6.0624,14044810.0],["2016-11-28",6.0624,6.0951,6.0419,6.0583,14928602.0],["2016-11-29",6.0583,6.0747,5.9805,5.9846,16297312.0],["2016-11-30",5.9846,6.0174,5.9764,6.001,12704730.0],["2016-12-01",6.001,6.0296,5.9682,6.001,11830182.0],["2016-12-02",6.001,6.0215,5.8168,5.825,20033392.0],["2016-12-05",5.825,5.9437,5.7144,5.8782,13705264.0],["2016-12-06",5.8782,5.9601,5.8454,5.9027,10386324.0],["2016-12-07",5.9027,5.9314,5.8332,5.9191,12350348.0],["2016-12-08",5.9191,5.919119834899902,5.8373,5.8454,9467344.0],["2016-12-09",5.8454,5.87,5.8004,5.8086,7827890.0],["2016-12-12",5.8086,5.8291,5.3297,5.3583,24917470.0],["2016-12-13",5.3583,5.3993,5.1455,5.2764,21735156.0],["2016-12-14",5.2764,5.301,5.1373,5.1864,13076930.0],["2016-12-15",5.1864,5.3092,5.186393737792969,5.2519,11166078.0],["2016-12-16",5.2519,5.3133,5.2396,5.3051,9838650.0],["2016-12-19",5.3051,5.4402,5.301,5.3993,13893102.0],["2016-12-20",5.3993,5.4443,5.3624,5.4279,12282762.0],["2016-12-21",5.4279,5.6408,5.4279,5.5916,19929402.0],["2016-12-22",5.5916,5.8168,5.5098,5.8086,42552830.0],["2016-12-23",5.8086,5.8209,5.6449,5.7226,22436336.0],["2016-12-26",5.7226,5.8495,5.6981,5.8332,17197188.0],["2016-12-27",5.8332,5.833158493041992,5.7022,5.7513,16948300.0],["2016-12-28",5.7513,5.7922,5.649,5.7063,13867544.0],["2016-12-29",5.7063,5.7758,5.649,5.7349,10840126.0],["2016-12-30",5.7349,5.7677,5.6776,5.694,9034400.0],["2017-01-03",5.694,5.7595,5.6776,5.7349,8963450.0],["2017-01-04",5.7349,5.8332,5.6858,5.7718,15101974.0],["2017-01-05",5.7718,5.8373,5.7472,5.8291,21147138.0],["2017-01-06",5.8291,5.87,5.689887046813965,5.6899,16456286.0],["2017-01-09",5.6899,5.7308,5.6653,5.7063,7489134.0],["2017-01-10",5.7063,5.7922,5.6899,5.7472,8747152.0],["2017-01-11",5.7472,5.8413,5.6735,5.6735,15008204.0],["2017-01-12",5.6735,5.7022,5.4156,5.432,21483786.0],["2017-01-13",5.432,5.5057,5.4115,5.4156,10894774.0],["2017-01-16",5.4156,5.4484,5.1659,5.3092,15917110.0],["2017-01-17",5.3092,5.4074,5.2396,5.3993,7493078.0],["2017-01-18",5.3993,5.4033,5.3419,5.3419,6131924.0],["2017-01-19",5.3419,5.3747,5.3051,5.3092,5066914.0],["2017-01-20",5.3092,5.4115,5.2805,5.3911,7751534.0],["2017-01-23",5.3911,5.5343,5.387,5.4934,9431572.0],["2017-01-24",5.4934,5.5507,5.4361,5.5425,10228190.0],["2017-01-25",5.5425,5.5876,5.4975,5.5384,6093894.0],["2017-01-26",5.5384,5.7308,5.5302,5.6367,11130896.0],["2017-02-03",5.6367,5.6858,5.5671,5.6367,7803890.0],["2017-02-06",5.6367,5.6899,5.608,5.6408,10263496.0],["2017-02-07",5.6408,5.649,5.5302,5.5589,13237378.0],["2017-02-08",5.5589,5.6244,5.5384,5.6244,11246888.0],["2017-02-09",5.6244,5.7104,5.5998,5.6858,15170908.0],["2017-02-10",5.6858,5.694,5.6162,5.653,9486892.0],["2017-02-13",5.653,5.7472,5.653046607971191,5.7185,14365470.0],["2017-02-14",5.7185,5.7718,5.6449,5.7595,15264134.0],["2017-02-15",5.7595,5.759476184844971,5.5998,5.6121,15085414.0],["2017-02-16",5.6121,5.7554,5.612112045288086,5.7308,23042346.0],["2017-02-17",5.7308,5.739,5.6449,5.653,15562258.0],["2017-02-20",5.653,5.6981,5.6285,5.6776,9851882.0],["2017-02-21",5.6776,5.7431,5.677606105804443,5.7267,13456234.0],["2017-02-22",5.7267,5.7963,5.7104,5.7758,18466350.0],["2017-02-23",5.7758,5.8209,5.6981,5.8168,20684964.0],["2017-02-24",5.8168,5.8536,5.7718,5.8045,16969558.0],["2017-02-27",5.8045,5.825,5.7063,5.7226,11687538.0],["2017-02-28",5.7226,5.8004,5.7144,5.7554,9292472.0],["2017-03-01",5.7554,5.8332,5.7349,5.8209,16510282.0],["2017-03-02",5.8209,5.9682,5.820878028869629,5.8577,31367456.0],["2017-03-03",5.8577,6.0296,5.7922,6.0174,40011412.0],["2017-03-06",6.0174,6.091,5.9601,6.0092,34815124.0],["2017-03-07",6.0092,6.0624,5.9437,6.0583,24650858.0],["2017-03-08",6.0583,6.132,5.9723,6.0051,22178180.0],["2017-03-09",6.0051,6.005082607269287,5.8618,5.8864,19618452.0],["2017-03-10",5.8864,5.9601,5.8618,5.9355,13081860.0],["2017-03-13",5.9355,6.0337,5.8291,6.0215,25576658.0],["2017-03-14",6.0215,6.0951,5.9027,5.9109,22873484.0],["2017-03-15",5.9109,6.4595,5.910932540893555,6.2875,96137190.0],["2017-03-16",6.2875,6.3981,6.2138,6.353,62500258.0],["2017-03-17",6.353,6.5331,6.2916,6.4021,66836496.0],["2017-03-20",6.4021,6.6641,6.4021,6.6109,66838112.0],["2017-03-21",6.6109,6.6887,6.4922,6.525,48096282.0],["2017-03-22",6.525,6.6109,6.439,6.5782,41344412.0],["2017-03-23",6.5782,6.6109,6.353,6.4963,40001814.0],["2017-03-24",6.4963,6.5904,6.4062,6.5086,30854118.0],["2017-03-27",6.5086,6.6232,6.439,6.5741,42588976.0],["2017-03-28",6.5741,6.574071407318115,6.3571,6.4185,39863084.0],["2017-03-29",6.4185,6.484,6.3448,6.353,25527704.0],["2017-03-30",6.353,6.4226,6.2712,6.3612,28270340.0],["2017-03-31",6.3612,6.5741,6.3407,6.525,38339952.0],["2017-04-05",6.525,6.8524,6.5249,6.7296,56116108.0],["2017-04-06",6.7296,6.9097,6.6641,6.8975,64450634.0],["2017-04-07",6.8975,7.0162,6.7378,6.8115,57314840.0],["2017-04-10",6.8115,6.8115,6.5986,6.6764,34937394.0],["2017-04-11",6.6764,6.8934,6.6314,6.8893,37305186.0],["2017-04-12",6.8893,6.889266490936279,6.6764,6.6928,23545204.0],["2017-04-13",6.6928,6.7378,6.615,6.6437,16510312.0],["2017-04-14",6.6437,6.6887,6.4021,6.5536,26863972.0],["2017-04-17",6.5536,6.553605079650879,6.3858,6.4308,15581792.0],["2017-04-18",6.4308,6.529,6.4308013916015625,6.4349,13092664.0],["2017-04-19",6.4349,6.4349,6.177,6.3489,21753026.0],["2017-04-20",6.3489,6.4185,6.2425,6.3367,16112126.0],["2017-04-21",6.3367,6.4226,6.3121,6.353,11629804.0],["2017-04-24",6.353,6.353025436401367,5.9601,6.0133,22203540.0],["2017-04-25",6.0133,6.1647,5.9437,5.9478,14949800.0],["2017-04-26",5.9478,5.947774410247803,5.36,5.3682,56572885.0],["2017-04-27",5.3682,5.6477,5.2613,5.508,36227696.0],["2017-04-28",5.508,5.5573,5.3846,5.4175,23642184.0],["2017-05-02",5.4175,5.434,5.1873,5.2449,27285220.0],["2017-05-03",5.2449,5.3353,5.1956,5.3189,17391088.0],["2017-05-04",5.3189,5.5737,5.2285,5.4833,31547074.0],["2017-05-05",5.4833,6.0341,5.4175,6.0341,92315009.0],["2017-05-08",6.0341,6.3711,5.9519,5.9683,105531271.0],["2017-05-09",5.9683,6.215,5.5902,6.1327,71190905.0],["2017-05-10",6.1327,6.1985,5.8286,5.8779,46658991.0],["2017-05-11",5.8779,6.1081,5.5984,6.0505,39477692.0],["2017-05-12",6.0505,6.067,5.7957,5.9026,31344651.0],["2017-05-15",5.9026,5.9354,5.771,5.8368,21768425.0],["2017-05-16",5.8368,6.067,5.6148,6.0423,44554071.0],["2017-05-17",6.0423,6.1245,5.9272,5.993,34223406.0],["2017-05-18",5.993,5.992988586425781,5.7546,5.771,28089391.0],["2017-05-19",5.771,5.8697,5.7217,5.7546,16212841.0],["2017-05-22",5.7546,5.8039,5.434,5.508,30517143.0],["2017-05-23",5.508,5.5819,5.2696,5.3189,18828743.0],["2017-05-24",5.3189,5.6313,5.2531,5.5819,25783092.0],["2017-05-25",5.5819,5.7464,5.4751,5.7053,23790773.0],["2017-05-26",5.7053,5.8039,5.6395,5.6724,14459557.0],["2017-05-31",5.6724,5.7957,5.5984,5.6066,11971954.0],["2017-06-01",5.6066,5.6559,5.3929,5.4586,13733152.0],["2017-06-02",5.4586,5.5573,5.3518,5.5408,14926243.0],["2017-06-05",5.5408,5.5984,5.5162,5.5408,10507240.0],["2017-06-06",5.5408,5.540843486785889,5.4422,5.5162,9448828.0],["2017-06-07",5.5162,5.7464,5.4833,5.7053,30876698.0],["2017-06-08",5.7053,5.7299,5.6066,5.6477,21736108.0],["2017-06-09",5.6477,5.6888,5.5573,5.5902,14390344.0],["2017-06-12",5.5902,5.590168476104736,5.4504,5.4586,14514511.0],["2017-06-13",5.4586,5.6313,5.4504,5.5902,17110568.0],["2017-06-14",5.5902,5.7135,5.5408,5.5984,20534812.0],["2017-06-15",5.5984,5.6642,5.5408,5.6148,15533529.0],["2017-06-16",5.6148,5.6888,5.5491,5.6642,19125638.0],["2017-06-19",5.6642,5.7053,5.6313,5.6806,15828392.0],["2017-06-20",5.6806,6.247835636138916,5.680596828460693,6.2478,60044223.0],["2017-06-21",6.2478,6.552,6.1821,6.4287,122988139.0],["2017-06-22",6.4287,6.5356,6.2478,6.3136,92131598.0],["2017-06-23",6.3136,6.3711,6.0588,6.2725,59203053.0],["2017-06-26",6.2725,6.3383,6.1245,6.2725,46256335.0],["2017-06-27",6.2725,6.3218,6.1245,6.1656,35736412.0],["2017-06-28",6.1656,6.2889,6.1163,6.1903,35507784.0],["2017-06-29",6.1903,6.2314,6.1245,6.215,23989471.0],["2017-06-30",6.215,6.214951515197754,6.0505,6.1656,27363519.0],["2017-07-03",6.1656,6.4369,6.1081,6.4123,49607813.0],["2017-07-04",6.4123,6.4123,6.2478,6.2807,35313199.0],["2017-07-05",6.2807,6.4534,6.1656,6.404,46026192.0],["2017-07-06",6.404,6.7082,6.2725,6.6424,84838788.0],["2017-07-07",6.6424,6.9795,6.5273,6.8315,83380603.0],["2017-07-10",6.8315,7.037,6.6424,6.6671,70350517.0],["2017-07-11",6.6671,6.9219,6.4451,6.4862,55015747.0],["2017-07-12",6.4862,6.6589,6.4123,6.6589,39576096.0],["2017-07-13",6.6589,6.9713,6.5767,6.8891,74073489.0],["2017-07-14",6.8891,6.8890604972839355,6.6835,6.7986,34983941.0],["2017-07-17",6.7986,6.8233,6.1492,6.2972,53516828.0],["2017-07-18",6.2972,6.4862,6.2725,6.4616,26590747.0],["2017-07-19",6.4616,6.7904,6.3711,6.7246,41508284.0],["2017-07-20",6.7246,6.8973,6.6424,6.774,55261863.0],["2017-07-21",6.774,6.848,6.6424,6.6753,37692499.0],["2017-07-24",6.6753,6.8562,6.6178,6.8069,40745999.0],["2017-07-25",6.8069,7.259,6.7575,7.1028,88321831.0],["2017-07-26",7.1028,7.6536,6.9137,7.5303,115727079.0],["2017-07-27",7.5303,7.9167,7.3741,7.5056,125284908.0],["2017-07-28",7.5056,8.0975,7.3248,7.8509,113996012.0],["2017-07-31",7.8509,8.114,7.7276,7.9495,107295260.0],["2017-08-01",7.9495,7.949548244476318,7.5385,7.6207,81160948.0],["2017-08-02",7.6207,7.7687,7.4399,7.481,73204729.0],["2017-08-03",7.481,7.7029,7.4152,7.6372,54257494.0],["2017-08-04",7.6372,7.7276,7.2261,7.259,67033644.0],["2017-08-07",7.259,7.5961,7.258997440338135,7.5632,47277113.0],["2017-08-08",7.5632,7.8016,7.4727,7.5714,67364954.0],["2017-08-09",7.5714,8.0482,7.407,7.9331,91897219.0],["2017-08-10",7.9331,7.9413,7.6454,7.7769,80439894.0],["2017-08-11",7.7769,7.776912212371826,7.2343,7.2754,63780082.0],["2017-08-14",7.2754,7.5467,7.2754,7.481,30997240.0],["2017-08-15",7.481,7.6865,7.4234,7.5467,35799869.0],["2017-08-16",7.5467,7.546728134155273,7.2343,7.3165,42178749.0],["2017-08-17",7.3165,7.4481,7.2508,7.333,30539574.0],["2017-08-18",7.333,7.332985877990723,6.9713,7.0206,47520797.0],["2017-08-21",7.0206,7.2919,7.020593643188477,7.2097,31377160.0],["2017-08-22",7.2097,7.3248,7.0617,7.2508,36708514.0],["2017-08-23",7.2508,7.259,7.0535,7.0864,24408949.0],["2017-08-24",7.0864,7.1192,6.9137,6.9302,21906997.0],["2017-08-25",6.9302,7.1192,6.930164337158203,7.0699,21997539.0],["2017-08-28",7.0699,7.2015,7.0535,7.1439,27014976.0],["2017-08-29",7.1439,7.3248,7.111,7.1603,27056485.0],["2017-08-30",7.1603,7.2837,7.1275,7.259,25489152.0],["2017-08-31",7.259,7.6043,7.258997440338135,7.4892,63062713.0],["2017-09-01",7.4892,7.6783,7.407,7.5961,57966850.0],["2017-09-04",7.5961,7.7111,7.4892,7.6454,49897321.0],["2017-09-05",7.6454,7.645378112792969,7.4892,7.5056,31095458.0],["2017-09-06",7.5056,7.8427,7.407,7.7687,81773379.0],["2017-09-07",7.7687,8.5497,7.76869010925293,8.5497,180827610.0],["2017-09-08",8.5497,9.40463638305664,8.3606,9.4046,221694428.0],["2017-09-11",9.4046,10.3418,9.1909,10.1116,266687956.0],["2017-09-12",10.1116,10.5884,9.7088,9.7664,238580178.0],["2017-09-13",9.7664,10.0705,9.6348,9.9719,141041157.0],["2017-09-14",9.9719,9.971874237060547,9.4211,9.6184,142503998.0],["2017-09-15",9.6184,9.7006,9.2895,9.5279,97090740.0],["2017-09-18",9.5279,9.6841,9.4211,9.6019,76423939.0],["2017-09-19",9.6019,10.2432,9.4786,10.0952,174830252.0],["2017-09-20",10.0952,10.0952,9.6677,10.0212,115058349.0],["2017-09-21",10.0212,10.021198272705078,9.0922,9.1169,125866875.0],["2017-09-22",9.1169,9.5937,9.11690616607666,9.2567,79219835.0],["2017-09-25",9.2567,9.3306,8.8456,8.9032,59396496.0],["2017-09-26",8.9032,9.1169,8.8867,9.01,41143296.0],["2017-09-27",9.01,9.2567,8.7963,9.1498,50951849.0],["2017-09-28",9.1498,9.3142,9.084,9.1909,43366554.0],["2017-09-29",9.1909,9.2895,8.8374,8.9443,50532742.0],["2017-10-09",8.9443,9.1087,8.8867,9.01,35084499.0],["2017-10-10",9.01,9.01003646850586,8.673,8.821,45116780.0],["2017-10-11",8.821,8.9525,8.6072,8.9196,45570705.0],["2017-10-12",8.9196,8.919607162475586,8.4592,8.6072,43063264.0],["2017-10-13",8.6072,8.7059,8.5579,8.6237,22106526.0],["2017-10-16",8.6237,8.6812,8.3277,8.4017,29895390.0],["2017-10-17",8.4017,8.5086,8.3277,8.3441,18109665.0],["2017-10-18",8.3441,8.8127,8.3441,8.6237,64306019.0],["2017-10-19",8.6237,8.8292,8.4346,8.7305,43570586.0],["2017-10-20",8.7305,9.1333,8.6319,9.1169,60621379.0],["2017-10-23",9.1169,9.232,8.8374,9.0594,47498261.0],["2017-10-24",9.0594,9.1662,8.8045,9.0347,37057083.0],["2017-10-25",9.0347,9.35530948638916,8.8867,9.3553,59725114.0],["2017-10-26",9.3553,9.5197,9.1909,9.3306,59292979.0],["2017-10-27",9.3306,9.3553,8.9689,8.9772,39049618.0],["2017-10-30",8.9772,9.0922,8.4675,8.6483,40377100.0],["2017-10-31",8.6483,8.9196,8.6401,8.8456,26018389.0],["2017-11-01",8.8456,8.9114,8.6237,8.6319,25640369.0],["2017-11-02",8.6319,8.7552,8.5497,8.5908,23279131.0],["2017-11-03",8.5908,8.821,8.5579,8.6401,23750893.0],["2017-11-06",8.6401,8.640098571777344,8.2208,8.4839,35244486.0],["2017-11-07",8.4839,8.747,8.303,8.7305,33803380.0],["2017-11-08",8.7305,9.1909,8.6401,9.0922,60535881.0],["2017-11-09",9.0922,9.2238,8.9772,9.158,39441108.0],["2017-11-10",9.158,9.4951,9.0676,9.306,60645605.0],["2017-11-13",9.306,9.5608,9.1005,9.5197,57309228.0],["2017-11-14",9.5197,9.519726753234863,9.1251,9.1498,43517348.0],["2017-11-15",9.1498,9.3964,9.0594,9.1498,36906566.0],["2017-11-16",9.1498,10.0294,9.149789810180664,9.7992,100663854.0],["2017-11-17",9.7992,10.0705,9.2238,9.3306,78936476.0],["2017-11-20",9.3306,9.330649375915527,8.7799,9.2238,54316336.0],["2017-11-21",9.2238,9.9472,9.1416,9.8239,72359837.0],["2017-11-22",9.8239,10.0294,9.5773,9.9637,74475595.0],["2017-11-23",9.9637,9.9883,9.2402,9.2731,64036011.0],["2017-11-24",9.2731,9.7499,9.0594,9.6019,41224746.0],["2017-11-27",9.6019,9.7335,8.673,8.8703,53193484.0],["2017-11-28",8.8703,9.1169,8.6483,9.0429,34989454.0],["2017-11-29",9.0429,9.232,8.8045,9.1333,34958425.0],["2017-11-30",9.1333,9.133349418640137,8.7141,8.7552,35215261.0],["2017-12-01",8.7552,8.9196,8.673,8.7387,20698236.0],["2017-12-04",8.7387,9.0758,8.7223,8.9114,27738121.0],["2017-12-05",8.9114,9.0018,8.3524,8.525,34532799.0],["2017-12-06",8.525,8.7305,8.3606,8.7141,24575888.0],["2017-12-07",8.7141,9.0758,8.6401,8.8949,37199612.0],["2017-12-08",8.8949,8.9936,8.7305,8.821,26838117.0],["2017-12-11",8.821,8.960711479187012,8.7716,8.9607,21326418.0],["2017-12-12",8.9607,9.0265,8.7387,8.7387,23225481.0],["2017-12-13",8.7387,8.8374,8.4921,8.8127,23507086.0],["2017-12-14",8.8127,8.8785,8.6154,8.6648,16126837.0],["2017-12-15",8.6648,8.7387,8.5086,8.5826,16316127.0],["2017-12-18",8.5826,8.6565,8.4264,8.525,12273026.0],["2017-12-19",8.525,8.9032,8.525,8.8867,28015820.0],["2017-12-20",8.8867,8.886724472045898,8.6319,8.6812,15741779.0],["2017-12-21",8.6812,8.9114,8.5743,8.8292,20950151.0],["2017-12-22",8.8292,9.1991,8.7552,9.0594,39756420.0],["2017-12-25",9.0594,9.2073,8.5168,8.6319,39086283.0],["2017-12-26",8.6319,8.6976,8.4675,8.6565,19126638.0],["2017-12-27",8.6565,8.8292,8.6154,8.673,16612972.0],["2017-12-28",8.673,8.9196,8.5661,8.8045,25832760.0],["2017-12-29",8.8045,9.0347,8.7634,8.7963,20083007.0],["2018-01-02",8.7963,9.1087,8.6401,9.0758,32660885.0],["2018-01-03",9.0758,9.1745,8.9772,9.0429,31738120.0],["2018-01-04",9.0429,9.1498,8.9689,9.084,26094508.0],["2018-01-05",9.084,9.1169,8.8045,8.8292,29250402.0],["2018-01-08",8.8292,8.9443,8.6401,8.9196,22382933.0],["2018-01-09",8.9196,9.0922,8.7223,8.9525,34020669.0],["2018-01-10",8.9525,9.2895,8.8374,9.2813,60518407.0],["2018-01-11",9.2813,9.3224,9.0922,9.2238,33498734.0],["2018-01-12",9.2238,9.4786,9.067582130432129,9.0676,32904578.0],["2018-01-15",9.0676,9.067582130432129,8.5579,8.6483,38797835.0],["2018-01-16",8.6483,8.7552,8.5497,8.6237,18520935.0],["2018-01-17",8.6237,8.6401,8.2208,8.4099,30628126.0],["2018-01-18",8.4099,8.5497,8.3441,8.4428,12850598.0],["2018-01-19",8.4428,8.5003,8.2291,8.2702,24395126.0],["2018-01-22",8.2702,8.270160675048828,7.8756,8.1715,23871425.0],["2018-01-23",8.1715,8.2619,8.0318,8.1962,14839124.0],["2018-01-24",8.1962,8.2866,8.0893,8.2702,16320091.0],["2018-01-25",8.2702,8.4099,8.23727798461914,8.2373,15497100.0],["2018-01-26",8.2373,8.2373,7.9907,8.04,17606267.0],["2018-01-29",8.04,8.1304,7.9002,7.9167,13090091.0],["2018-01-30",7.9167,7.9742,7.8756,7.9249,8751627.0],["2018-01-31",7.9249,7.9248857498168945,7.522064208984375,7.5221,19016627.0],["2018-02-01",7.5221,7.6289,7.1932,7.1932,18547806.0],["2018-02-02",7.1932,7.3741,7.1028,7.2837,12615269.0],["2018-02-05",7.2837,7.67,7.1357,7.5138,13656681.0],["2018-02-06",7.5138,7.6947,7.3001,7.3083,15937831.0],["2018-02-07",7.3083,7.5549,7.0617,7.185,15472602.0],["2018-02-08",7.185,7.3412,7.1768,7.2919,9384565.0],["2018-02-09",7.2919,7.291882514953613,6.5602,6.5767,22543448.0],["2018-02-12",6.5767,7.0864,6.5766682624816895,6.963,15847147.0],["2018-02-13",6.963,7.3823,6.963048458099365,7.2508,15947583.0],["2018-02-14",7.2508,7.3576,7.1932,7.3083,10712901.0],["2018-02-22",7.3083,7.6125,7.308323383331299,7.5056,12460202.0],["2018-02-23",7.5056,7.5714,7.4234,7.481,11193101.0],["2018-02-26",7.481,7.7605,7.480959892272949,7.7111,17986865.0],["2018-02-27",7.7111,7.966,7.6618,7.8262,22799198.0],["2018-02-28",7.8262,8.4757,7.7276,8.2208,36947182.0],["2018-03-01",8.2208,8.2866,8.0564,8.1715,21686514.0],["2018-03-02",8.1715,8.6072,8.0729,8.2044,32728114.0],["2018-03-05",8.2044,8.3688,8.1222,8.1715,15977062.0],["2018-03-06",8.1715,8.3606,8.1304,8.2208,17286545.0],["2018-03-07",8.2208,8.220834732055664,7.9907,7.9989,14852818.0],["2018-03-08",7.9989,8.2619,7.9578,8.188,17024481.0],["2018-03-09",8.188,8.2948,8.1551,8.2455,15900471.0],["2018-03-12",8.2455,8.4921,8.2291,8.4428,25539901.0],["2018-03-13",8.4428,8.5086,8.229056358337402,8.2291,19094211.0],["2018-03-14",8.2291,8.5579,8.229056358337402,8.4592,32225706.0],["2018-03-15",8.4592,8.459239959716797,8.1386,8.2948,23678440.0],["2018-03-16",8.2948,8.3277,8.1222,8.1304,14215659.0],["2018-03-19",8.1304,8.2455,8.0564,8.1222,11261928.0],["2018-03-20",8.1222,8.1715,7.9742,8.04,12374051.0],["2018-03-21",8.04,8.1551,7.8262,7.8427,12683757.0],["2018-03-22",7.8427,7.9824,7.7934,7.9084,9906574.0],["2018-03-23",7.9084,7.908443927764893,7.1603,7.2426,20940263.0],["2018-03-26",7.2426,7.5056,6.9959,7.4892,16513206.0],["2018-03-27",7.4892,7.7769,7.489180088043213,7.7111,13609380.0],["2018-03-28",7.7111,7.9495,7.7029,7.744,17372010.0],["2018-03-29",7.744,7.8673,7.7111,7.8016,10197391.0],["2018-03-30",7.8016,7.9742,7.7851,7.9413,12678423.0],["2018-04-02",7.9413,8.1715,7.7851,8.0482,17698550.0],["2018-04-03",8.0482,8.048197746276855,7.7934,7.9084,12864108.0],["2018-04-04",7.9084,8.0235,7.7687,7.7934,12596734.0],["2018-04-09",7.7934,7.9413,7.6289,7.8262,11917700.0],["2018-04-10",7.8262,7.8838,7.7276,7.8591,9929525.0],["2018-04-11",7.8591,7.9907,7.8591,7.9495,12905931.0],["2018-04-12",7.9495,7.949548244476318,7.7029,7.7111,12686150.0],["2018-04-13",7.7111,7.818,7.6947,7.7029,7545117.0],["2018-04-16",7.7029,7.7605,7.4563,7.5467,10792490.0],["2018-04-17",7.5467,7.6783,7.3165,7.3412,11436513.0],["2018-04-18",7.3412,7.5221,7.2426,7.4727,12372763.0],["2018-04-19",7.4727,7.6536,7.4563,7.5796,10753018.0],["2018-04-20",7.5796,7.6289,7.3001,7.3576,10734716.0],["2018-04-23",7.3576,7.4563,7.2261,7.3248,9471507.0],["2018-04-24",7.3248,7.481,7.2919,7.4481,9290817.0],["2018-04-25",7.4481,7.5303,7.3659,7.3905,9126605.0],["2018-04-26",7.3905,7.4727,7.1521,7.1603,10236831.0],["2018-04-27",7.1603,7.2754,7.1028,7.2097,6354685.0],["2018-05-02",7.2097,7.3001,7.111,7.185,6964309.0],["2018-05-03",7.185,7.2179,6.9055,7.2015,12404338.0],["2018-05-04",7.2015,7.2264,7.0933,7.1183,7435288.0],["2018-05-07",7.1183,7.3428,7.118295192718506,7.3345,9503612.0],["2018-05-08",7.3345,7.3761,7.2763,7.3761,9548754.0],["2018-05-09",7.3761,7.4177,7.3262,7.3595,8067540.0],["2018-05-10",7.3595,7.3927,7.3262,7.3511,6670170.0],["2018-05-11",7.3511,7.6172,7.3345,7.4842,14320187.0],["2018-05-14",7.4842,7.6339,7.4177,7.4592,13691172.0],["2018-05-15",7.4592,7.5923,7.401,7.4842,8885623.0],["2018-05-16",7.4842,7.4925,7.317873001098633,7.3179,10220536.0],["2018-05-17",7.3179,7.3844,7.1432,7.1765,12744589.0],["2018-05-18",7.1765,7.3179,7.1266,7.2929,8215797.0],["2018-05-21",7.2929,7.4842,7.29292631149292,7.3927,10284907.0],["2018-05-22",7.3927,7.5008,7.3927,7.4592,9838764.0],["2018-05-23",7.4592,7.5175,7.3345,7.3345,8973738.0],["2018-05-24",7.3345,7.3678,7.2181,7.2264,8203501.0],["2018-05-25",7.2264,7.2597,7.0601,7.0684,11006326.0],["2018-05-28",7.0684,7.1349,6.927,6.9769,9649968.0],["2018-05-29",6.9769,7.0268,6.8272,6.8522,10048285.0],["2018-05-30",6.8522,7.11,6.636,6.794,14526628.0],["2018-05-31",6.794,6.9187,6.7358,6.8272,9463924.0],["2018-06-01",6.8272,6.8522,6.6609,6.7025,8711557.0],["2018-06-04",6.7025,6.7857,6.6443,6.6526,8108038.0],["2018-06-05",6.6526,6.7358,6.5695,6.7358,9154989.0],["2018-06-06",6.7358,6.7857,6.611,6.6692,11923988.0],["2018-06-07",6.6692,6.7441,6.5778,6.5944,10354959.0],["2018-06-08",6.5944,6.5944013595581055,6.3449,6.3865,13642808.0],["2018-06-11",6.3865,6.4613,6.3283,6.3366,7522201.0],["2018-06-12",6.3366,6.4447,6.2867,6.4281,7719663.0],["2018-06-13",6.4281,6.428086280822754,6.2451,6.2451,7813314.0],["2018-06-14",6.2451,6.4946,6.245139122009277,6.4447,13135374.0],["2018-06-15",6.4447,6.444717884063721,6.2368,6.32,11732467.0],["2018-06-19",6.32,6.319981575012207,5.687983512878418,5.688,18156273.0],["2018-06-20",5.688,5.7878,5.505,5.6797,13254267.0],["2018-06-21",5.6797,5.7795,5.4052,5.4302,11750682.0],["2018-06-22",5.4302,5.5965,5.3387,5.5799,10296911.0],["2018-06-25",5.5799,5.6963,5.4884,5.505,7389113.0],["2018-06-26",5.505,5.688,5.3637,5.6298,9618074.0],["2018-06-27",5.6298,5.8876,5.629772663116455,5.8127,15599369.0],["2018-06-28",5.8127,5.812719345092773,5.6215,5.6714,10709176.0],["2018-06-29",5.6714,5.846,5.6048,5.8294,10777521.0],["2018-07-02",5.8294,5.8876,5.6131,5.7129,10290068.0],["2018-07-03",5.7129,5.7961,5.5799,5.7795,9552349.0],["2018-07-04",5.7795,5.8959,5.6215,5.7296,10732942.0],["2018-07-05",5.7296,5.7296,5.4302,5.4468,10665316.0],["2018-07-06",5.4468,5.6381,5.4385,5.5716,10293861.0],["2018-07-09",5.5716,6.128718376159668,5.571561813354492,6.1287,31486557.0],["2018-07-10",6.1287,6.5445,6.128718376159668,6.32,47912624.0],["2018-07-11",6.32,6.4613,6.1121,6.3699,34996755.0],["2018-07-12",6.3699,6.5528,6.2618,6.5362,41974565.0],["2018-07-13",6.5362,6.536190509796143,6.3782,6.4613,26097238.0],["2018-07-16",6.4613,6.461349010467529,6.2784,6.3366,16181088.0],["2018-07-17",6.3366,6.3699,6.2368,6.3366,11792313.0],["2018-07-18",6.3366,6.4364,6.2535,6.2867,14890000.0],["2018-07-19",6.2867,6.4863,6.0705,6.4031,19379511.0],["2018-07-20",6.4031,6.403138160705566,6.1869,6.3033,16699880.0],["2018-07-23",6.3033,6.4198,6.2036,6.4198,15771184.0],["2018-07-24",6.4198,6.636,6.3449,6.5196,29033304.0],["2018-07-25",6.5196,6.6027,6.4447,6.5196,16532215.0],["2018-07-26",6.5196,6.5279,6.295,6.3366,15051422.0],["2018-07-27",6.3366,6.4364,6.295,6.3033,8637074.0],["2018-07-30",6.3033,6.3616,6.2285,6.2618,9155733.0],["2018-07-31",6.2618,6.4198,6.2451,6.3366,9879378.0],["2018-08-01",6.3366,6.3865,6.0539,6.0705,13423947.0],["2018-08-02",6.0705,6.1204,5.7046,5.9458,17076290.0],["2018-08-03",5.9458,5.9624,5.7795,5.7878,8040148.0],["2018-08-06",5.7878,5.8876,5.7046,5.7795,7723941.0],["2018-08-07",5.7795,6.0705,5.7462,6.0372,11953886.0],["2018-08-08",6.0372,6.037245750427246,5.8377,5.8792,9650081.0],["2018-08-09",5.8792,6.0622,5.8294,6.004,12074017.0],["2018-08-10",6.004,6.0622,5.9541,6.0456,7171217.0],["2018-08-13",6.0456,6.0456,5.8792,6.0456,8178773.0],["2018-08-14",6.0456,6.1454,5.9458,6.0372,11038481.0],["2018-08-15",6.0372,6.037245750427246,5.829351425170898,5.8294,9429901.0],["2018-08-16",5.8294,5.8626,5.6797,5.7296,8212989.0],["2018-08-17",5.7296,5.8626,5.5133514404296875,5.5134,10587690.0],["2018-08-20",5.5134,5.6464,5.4635,5.6131,11210825.0],["2018-08-21",5.6131,5.821,5.61314058303833,5.7462,10414518.0],["2018-08-22",5.7462,5.8044,5.5799,5.6547,11632221.0],["2018-08-23",5.6547,5.7628,5.6048,5.688,8857653.0],["2018-08-24",5.688,5.7129,5.6131,5.6298,9259556.0],["2018-08-27",5.6298,5.8543,5.629772663116455,5.8127,13407676.0],["2018-08-28",5.8127,5.846,5.7795,5.8294,8738839.0],["2018-08-29",5.8294,5.829351425170898,5.7212,5.7711,7490098.0],["2018-08-30",5.7711,5.821,5.5965,5.6131,10348289.0],["2018-08-31",5.6131,5.688,5.5716,5.6048,9975498.0],["2018-09-03",5.6048,5.6298,5.4385,5.5549,11611041.0],["2018-09-04",5.5549,5.663,5.5383,5.6547,14597227.0],["2018-09-05",5.6547,5.654719829559326,5.4718,5.4967,11119944.0],["2018-09-06",5.4967,5.5965,5.4468,5.5716,17676897.0],["2018-09-07",5.5716,5.5965,5.4468,5.4718,18539651.0],["2018-09-10",5.4718,5.4718,5.0976,5.1641,18625777.0],["2018-09-11",5.1641,5.189,5.0892,5.1391,9676131.0],["2018-09-12",5.1391,5.1974,5.1142,5.1391,9230609.0],["2018-09-13",5.1391,5.214,5.1059,5.1807,11320494.0],["2018-09-14",5.1807,5.3138,5.1558,5.189,11835551.0],["2018-09-17",5.189,5.189037322998047,4.9229,4.9562,12321702.0],["2018-09-18",4.9562,5.031038284301758,4.7816,5.031,12510847.0],["2018-09-19",5.031,5.1142,4.9728,5.0643,16390178.0],["2018-09-20",5.0643,5.3055,5.064301490783691,5.1475,31430306.0],["2018-09-21",5.1475,5.2057,5.0227,5.1641,22687646.0],["2018-09-25",5.1641,5.1724,5.0976,5.1391,10678002.0],["2018-09-26",5.1391,5.2223,5.0892,5.1475,18792370.0],["2018-09-27",5.1475,5.1475,4.9811,4.9811,15054799.0],["2018-09-28",4.9811,5.0976,4.9811,5.0643,21453411.0],["2018-10-08",5.0643,5.064301490783691,4.8897,4.9063,16317737.0],["2018-10-09",4.9063,4.9728,4.8398,4.873,12403107.0],["2018-10-10",4.873,4.9146,4.7899,4.8231,11117301.0],["2018-10-11",4.8231,4.82314395904541,4.3408,4.3408,22747253.0],["2018-10-12",4.3408,4.3575,3.9334,4.1496,42086532.0],["2018-10-15",4.1496,4.2078,3.9833,4.0165,23687223.0],["2018-10-16",4.0165,4.1246,3.8835,4.0165,21442022.0],["2018-10-17",4.0165,4.108,3.9001,4.0498,20722666.0],["2018-10-18",4.0498,4.049776554107666,3.8419,3.8835,17740268.0],["2018-10-19",3.8835,3.9999,3.7837,3.9999,18877046.0],["2018-10-22",3.9999,4.2909,3.999882936477661,4.2327,27479777.0],["2018-10-23",4.2327,4.2909,4.1163,4.1662,20418145.0],["2018-10-24",4.1662,4.2993,4.1579,4.241,18259422.0],["2018-10-25",4.241,4.2494,4.0581,4.2244,15550807.0],["2018-10-26",4.2244,4.3159,4.1911,4.2244,15040113.0],["2018-10-29",4.2244,4.266,4.1496,4.1745,11100684.0],["2018-10-30",4.1745,4.3159,4.1496,4.2909,18917954.0],["2018-10-31",4.2909,4.5986,4.290935039520264,4.5321,42945563.0],["2018-11-01",4.5321,4.6069,4.4323,4.5404,35974609.0],["2018-11-02",4.5404,4.6651,4.5155,4.6485,38926987.0],["2018-11-05",4.6485,4.7982,4.5903,4.7234,37580962.0],["2018-11-06",4.7234,4.7566,4.6152,4.6735,22791921.0],["2018-11-07",4.6735,4.7732,4.6236,4.6485,25570069.0],["2018-11-08",4.6485,4.7234,4.5155,4.557,20867874.0],["2018-11-09",4.557,4.6402,4.5487,4.5903,17927050.0],["2018-11-12",4.5903,4.7816,4.590302467346191,4.7649,23608662.0],["2018-11-13",4.7649,4.8315,4.6651,4.8148,26909605.0],["2018-11-14",4.8148,4.8398,4.7067,4.7649,21636199.0],["2018-11-15",4.7649,4.7982,4.715,4.7899,18256165.0],["2018-11-16",4.7899,4.9562,4.7649,4.8647,33531272.0],["2018-11-19",4.8647,4.914617538452148,4.8148,4.9146,27258891.0],["2018-11-20",4.9146,4.914617538452148,4.6236,4.6485,29485772.0],["2018-11-21",4.6485,4.7067,4.582,4.6901,15979342.0],["2018-11-22",4.6901,4.8398,4.690090656280518,4.7483,18172422.0],["2018-11-23",4.7483,4.7982,4.4739,4.5071,22463943.0],["2018-11-26",4.5071,4.7899,4.507144451141357,4.6319,19353304.0],["2018-11-27",4.6319,4.8814,4.6152,4.8398,38608929.0],["2018-11-28",4.8398,5.1142,4.839775562286377,5.031,62179632.0],["2018-11-29",5.031,5.1142,4.8231,4.8315,38346044.0],["2018-11-30",4.8315,4.9562,4.7816,4.9312,27746542.0],["2018-12-03",4.9312,5.1391,4.931248188018799,5.0227,37605924.0],["2018-12-04",5.0227,5.0477,4.9229,4.9811,23883935.0],["2018-12-05",4.9811,5.0643,4.8231,5.0061,27760838.0],["2018-12-06",5.0061,5.006089687347412,4.8314595222473145,4.8315,17482599.0],["2018-12-07",4.8315,4.9645,4.8314595222473145,4.898,13159500.0],["2018-12-10",4.898,4.897985458374023,4.7483,4.8065,13652508.0],["2018-12-11",4.8065,4.8564,4.7649,4.8315,9920459.0],["2018-12-12",4.8315,4.8647,4.7982,4.8398,9648236.0],["2018-12-13",4.8398,4.9479,4.7649,4.9063,17780828.0],["2018-12-14",4.9063,4.9063005447387695,4.6818,4.7317,15633069.0],["2018-12-17",4.7317,4.7483,4.557,4.6818,13263532.0],["2018-12-18",4.6818,4.6818,4.5321,4.5986,11753301.0],["2018-12-19",4.5986,4.6319,4.4905,4.4988,7825820.0],["2018-12-20",4.4988,4.5737,4.4572,4.5404,7280013.0],["2018-12-21",4.5404,4.5487,4.4656,4.5155,6595923.0],["2018-12-24",4.5155,4.6485,4.4905,4.6236,10418423.0],["2018-12-25",4.6236,4.623564720153809,4.2993,4.4822,17708797.0],["2018-12-26",4.4822,4.6402,4.4739,4.5737,14342971.0],["2018-12-27",4.5737,4.7067,4.5071,4.5155,12660005.0],["2018-12-28",4.5155,4.6236,4.5154595375061035,4.5986,10568496.0],["2019-01-02",4.5986,4.6485,4.5654,4.5903,7822452.0],["2019-01-03",4.5903,4.6651,4.5654,4.5986,11534524.0],["2019-01-04",4.5986,4.7982,4.4739,4.7732,22205692.0],["2019-01-07",4.7732,4.9063,4.7732,4.8897,23740952.0],["2019-01-08",4.8897,5.0227,4.8398,4.898,25266193.0],["2019-01-09",4.898,5.1391,4.8897,4.9146,32413482.0],["2019-01-10",4.9146,5.0892,4.898,4.9728,22757495.0],["2019-01-11",4.9728,4.9978,4.9063,4.9811,14950801.0],["2019-01-14",4.9811,4.9978,4.873,4.9229,11107015.0],["2019-01-15",4.9229,5.014406204223633,4.8814,5.0144,18504886.0],["2019-01-16",5.0144,5.031,4.8814,4.9063,18142987.0],["2019-01-17",4.9063,4.9229,4.7816,4.8231,16308435.0],["2019-01-18",4.8231,4.9645,4.8231,4.9229,14699706.0],["2019-01-21",4.9229,4.9645,4.8647,4.9146,12622808.0],["2019-01-22",4.9146,4.914617538452148,4.7649,4.8148,12918575.0],["2019-01-23",4.8148,4.8647,4.7899,4.8315,10371000.0],["2019-01-24",4.8315,4.9146,4.8148,4.8897,12651404.0],["2019-01-25",4.8897,4.9146,4.8231,4.8647,10095854.0],["2019-01-28",4.8647,4.9229,4.7816,4.8231,14134458.0],["2019-01-29",4.8231,4.82314395904541,4.6152,4.7483,15431661.0],["2019-01-30",4.7483,4.8398,4.7067,4.74,8981462.0],["2019-01-31",4.74,4.8148,4.6651,4.7067,11629551.0],["2019-02-01",4.7067,4.9895,4.706722736358643,4.9728,22475676.0],["2019-02-11",4.9728,5.089247703552246,4.9396,5.0892,29170334.0],["2019-02-12",5.0892,5.1308,5.031,5.0726,24002780.0],["2019-02-13",5.0726,5.3138,5.0726165771484375,5.2389,39548913.0],["2019-02-14",5.2389,5.4302,5.1724,5.3803,44458238.0],["2019-02-15",5.3803,5.380299091339111,5.2389,5.2722,27669550.0],["2019-02-18",5.2722,5.4718,5.2556,5.4718,32547298.0],["2019-02-19",5.4718,5.505,5.3221,5.4052,29318197.0],["2019-02-20",5.4052,5.4884,5.3055,5.4052,24143575.0],["2019-02-21",5.4052,5.4718,5.3055,5.3387,29034320.0],["2019-02-22",5.3387,5.6547,5.3055,5.6464,43196848.0],["2019-02-25",5.6464,6.004,5.646404266357422,5.9873,61667562.0],["2019-02-26",5.9873,6.0289,5.7711,5.8377,45865580.0],["2019-02-27",5.8377,5.9125,5.7129,5.7795,29940794.0],["2019-02-28",5.7795,5.846,5.6464,5.7628,20477865.0],["2019-03-01",5.7628,5.8044,5.6714,5.7878,20374011.0],["2019-03-04",5.7878,5.9458,5.7628,5.8044,43499161.0],["2019-03-05",5.8044,6.028929710388184,5.7379,6.0289,44193730.0],["2019-03-06",6.0289,6.295,5.979,6.2285,64176941.0],["2019-03-07",6.2285,6.3616,6.0871,6.2535,44326590.0],["2019-03-08",6.2535,6.3616,5.979,6.0372,46166607.0],["2019-03-11",6.0372,6.295,6.0289,6.2867,34556003.0],["2019-03-12",6.2867,6.4115,6.162,6.2867,46913327.0],["2019-03-13",6.2867,6.286717891693115,5.9707,6.0372,37691326.0],["2019-03-14",6.0372,6.1204,5.7462,5.8876,33365165.0],["2019-03-15",5.8876,6.0123,5.846,5.9291,23946481.0],["2019-03-18",5.9291,6.1454,5.929141044616699,6.0622,27426983.0],["2019-03-19",6.0622,6.1204,5.9874,6.0871,21295480.0],["2019-03-20",6.0871,6.087140083312988,5.8792,5.9957,21361386.0],["2019-03-21",5.9957,6.1038,5.9624,6.0372,28160024.0],["2019-03-22",6.0372,6.0539,5.8876,6.004,21346912.0],["2019-03-25",6.004,6.003981590270996,5.846,5.9375,16803448.0],["2019-03-26",5.9375,5.9874,5.6797,5.688,24970088.0],["2019-03-27",5.688,5.7711,5.5716,5.6797,16876317.0],["2019-03-28",5.6797,5.7878,5.6048,5.6714,15967828.0],["2019-03-29",5.6714,5.821,5.6048,5.8044,23754802.0],["2019-04-01",5.8044,6.1703,5.804403781890869,6.0955,46883321.0],["2019-04-02",6.0955,6.1952,6.0289,6.1287,42517078.0],["2019-04-03",6.1287,6.162,6.0372,6.1537,28261748.0],["2019-04-04",6.1537,6.3532,6.1038,6.2784,48291759.0],["2019-04-08",6.2784,6.4697,6.137,6.2618,46512752.0],["2019-04-09",6.2618,6.3699,6.1537,6.2535,30812312.0],["2019-04-10",6.2535,6.2701,6.0705,6.1786,21882786.0],["2019-04-11",6.1786,6.2368,5.9624,5.979,23033234.0],["2019-04-12",5.979,6.0871,5.9624,6.0123,15300333.0],["2019-04-15",6.0123,6.1786,5.8959,5.9042,17865304.0],["2019-04-16",5.9042,6.3532,5.846,6.32,44134229.0],["2019-04-17",6.32,6.3948,6.2451,6.32,29478193.0],["2019-04-18",6.32,6.769,6.2701,6.5611,54963386.0],["2019-04-19",6.5611,6.8522,6.4115,6.7441,50013426.0],["2019-04-22",6.7441,6.9021,6.478,6.5196,45295036.0],["2019-04-23",6.5196,6.6277,6.3366,6.478,33132284.0],["2019-04-24",6.478,6.478,6.2535,6.4115,27815876.0],["2019-04-25",6.4115,6.411454677581787,5.9458,5.9873,34993897.0],["2019-04-26",5.9873,6.0705,5.8876,5.9375,22015744.0],["2019-05-06",5.9375,5.937455177307129,5.1558,5.2389,28758481.0],["2019-05-07",5.2389,5.372,5.1641,5.3221,15926336.0],["2019-05-08",5.3221,5.3803,5.0892,5.3055,12955573.0],["2019-05-09",5.3055,5.4718,5.214,5.3803,19637173.0],["2019-05-10",5.3803,5.5965,5.2306,5.5466,19471989.0],["2019-05-13",5.5466,5.546615123748779,5.3637,5.3969,11478469.0],["2019-05-14",5.3969,5.4884,5.3304,5.372,11792107.0],["2019-05-15",5.372,5.4801,5.371984004974365,5.4551,11332709.0],["2019-05-16",5.4551,6.004,5.4302,6.004,63788245.0],["2019-05-17",6.004,6.1121,5.6963,5.7379,58531528.0],["2019-05-20",5.7379,6.3033,5.4884,6.295,62953969.0],["2019-05-21",6.295,6.927,6.0289,6.7191,119355791.0],["2019-05-22",6.7191,6.719137668609619,6.2784,6.2784,80884764.0],["2019-05-23",6.2784,6.4898,6.0062,6.1505,57689828.0],["2019-05-24",6.1505,6.3541,5.9553,6.0402,46355804.0],["2019-05-27",6.0402,6.4389,6.0232,6.3201,49812234.0],["2019-05-28",6.3201,6.4728,6.1759,6.3625,54533668.0],["2019-05-29",6.3625,6.8291,6.362548351287842,6.6849,94022777.0],["2019-05-30",6.6849,6.684917449951172,6.2268,6.4304,71487436.0],["2019-05-31",6.4304,7.0582,6.3965,6.7613,111582346.0],["2019-06-03",6.7613,6.76126766204834,6.405,6.4728,72296262.0],["2019-06-04",6.4728,6.5322,6.1505,6.2523,47221036.0],["2019-06-05",6.2523,6.6086,6.252264499664307,6.3201,46788665.0],["2019-06-06",6.3201,6.8546,6.2098,6.634,94205277.0],["2019-06-10",6.634,7.2533,6.5492,7.0752,126958682.0],["2019-06-11",7.0752,7.7199,6.8546,7.5078,150377910.0],["2019-06-12",7.5078,8.0762,7.2109,7.2279,183454035.0],["2019-06-13",7.2279,7.4569,7.0582,7.2109,77100857.0],["2019-06-14",7.2109,7.2279,6.8546,6.9055,65928568.0],["2019-06-17",6.9055,7.0412,6.8207,6.8631,49836618.0],["2019-06-18",6.8631,6.8630690574646,6.5322,6.668,50613477.0],["2019-06-19",6.668,6.8376,6.5407,6.5916,55790312.0],["2019-06-20",6.5916,6.6086,6.3795,6.5831,52832609.0],["2019-06-21",6.5831,6.7613,6.5407,6.6764,58970067.0],["2019-06-24",6.6764,6.8546,6.5746,6.7528,49821582.0],["2019-06-25",6.7528,6.752784729003906,6.2692,6.3625,57077214.0],["2019-06-26",6.3625,6.4304,6.2438,6.2862,25600750.0],["2019-06-27",6.2862,6.371,6.2692,6.3625,24338242.0],["2019-06-28",6.3625,6.5237,6.2523,6.4474,40431481.0],["2019-07-01",6.4474,6.4813,6.125,6.4728,45117286.0],["2019-07-02",6.4728,6.5661,6.3625,6.4134,28697281.0],["2019-07-03",6.4134,6.4643,6.2523,6.2862,22017624.0],["2019-07-04",6.2862,6.405,6.1589,6.371,29451829.0],["2019-07-05",6.371,6.371031761169434,6.2523,6.2862,18479473.0],["2019-07-08",6.2862,6.286196708679199,5.9214,5.9808,32486973.0],["2019-07-09",5.9808,6.0826,5.9384,6.0062,15637194.0],["2019-07-10",6.0062,6.0147,5.7687,5.8281,23842530.0],["2019-07-11",5.8281,5.9044,5.7093,5.7857,15311860.0],["2019-07-12",5.7857,5.8366,5.7263,5.7857,11870234.0],["2019-07-15",5.7857,5.9723,5.7772,5.9299,20480051.0],["2019-07-16",5.9299,5.9469,5.8705,5.9214,10773171.0],["2019-07-17",5.9214,6.0402,5.8705,5.9553,15823699.0],["2019-07-18",5.9553,6.142,5.9214,5.9978,25018763.0],["2019-07-19",5.9978,6.0232,5.9384,5.9808,14415149.0],["2019-07-22",5.9808,5.980795860290527,5.599,5.6499,23436226.0],["2019-07-23",5.6499,5.7093,5.599,5.6839,10476336.0],["2019-07-24",5.6839,5.8026,5.683876991271973,5.7517,12860692.0],["2019-07-25",5.7517,5.8451,5.6839,5.7942,14779269.0],["2019-07-26",5.7942,5.7942,5.6924,5.7942,9626451.0],["2019-07-29",5.7942,5.8196,5.7433,5.7857,8941374.0],["2019-07-30",5.7857,5.8281,5.7433,5.7857,10284006.0],["2019-07-31",5.7857,5.8196,5.6924,5.7602,9980833.0],["2019-08-01",5.7602,5.760227203369141,5.6669,5.7093,9370613.0],["2019-08-02",5.7093,6.142,5.70932674407959,6.0826,63625324.0],["2019-08-05",6.0826,6.1929,5.9214,6.0147,40306867.0],["2019-08-06",6.0147,6.0571,5.7942,5.8875,33570379.0],["2019-08-07",5.8875,6.0656,5.7857,6.0317,36955466.0],["2019-08-08",6.0317,6.031696319580078,5.8705,5.9469,22264554.0],["2019-08-09",5.9469,6.0062,5.7687,5.8026,19974305.0],["2019-08-12",5.8026,5.8111,5.6075,5.7178,22088355.0],["2019-08-13",5.7178,5.7602,5.6245,5.6754,14353946.0],["2019-08-14",5.6754,5.7093,5.6245,5.6584,15386056.0],["2019-08-15",5.6584,5.658425807952881,5.5057,5.599,12637363.0],["2019-08-16",5.599,5.7942,5.5990424156188965,5.7263,24387792.0],["2019-08-19",5.7263,5.8705,5.6839,5.8451,22399921.0],["2019-08-20",5.8451,5.9723,5.7942,5.8705,20718991.0],["2019-08-21",5.8705,5.9044,5.8026,5.8875,16236717.0],["2019-08-22",5.8875,5.9129,5.8111,5.8451,12137664.0],["2019-08-23",5.8451,6.142,5.845060348510742,6.0317,43414921.0],["2019-08-26",6.0317,6.1505,5.9384,5.9723,36367524.0],["2019-08-27",5.9723,6.0402,5.879,6.0062,26295971.0],["2019-08-28",6.0062,6.006245136260986,5.8451,5.8875,24134936.0],["2019-08-29",5.8875,5.8875,5.7517,5.8535,16344757.0],["2019-08-30",5.8535,5.9808,5.6839,5.8535,32251189.0],["2019-09-02",5.8535,5.9044,5.7942,5.8875,19750523.0],["2019-09-03",5.8875,5.9638,5.8451,5.8875,17534458.0],["2019-09-04",5.8875,5.9723,5.862,5.9638,23409232.0],["2019-09-05",5.9638,6.0656,5.9469,6.0062,37454908.0],["2019-09-06",6.0062,6.0911,5.9638,6.0062,23661298.0],["2019-09-09",6.0062,6.142,6.006245136260986,6.142,37567756.0],["2019-09-10",6.142,6.2523,6.0571,6.1335,44223214.0],["2019-09-11",6.1335,6.1929,6.0571,6.0911,30943227.0],["2019-09-12",6.0911,6.108,6.0232,6.0826,19913236.0],["2019-09-16",6.0826,6.108,6.0402,6.0741,17471983.0],["2019-09-17",6.0741,6.0911,5.862,5.896,27083320.0],["2019-09-18",5.896,5.9044,5.8026,5.8535,18895530.0],["2019-09-19",5.8535,5.9893,5.8281,5.9893,18960917.0],["2019-09-20",5.9893,6.3032,5.9808,6.2692,62755287.0],["2019-09-23",6.2692,6.4898,6.2014,6.4134,65381912.0],["2019-09-24",6.4134,6.413448810577393,6.2183,6.3116,38764636.0],["2019-09-25",6.3116,6.311648845672607,6.125,6.1844,27434963.0],["2019-09-26",6.1844,6.2523,5.8281,5.862,37512365.0],["2019-09-27",5.862,5.9299,5.8196,5.896,15642922.0],["2019-09-30",5.896,5.9129,5.7772,5.7857,13422082.0],["2019-10-08",5.7857,5.879,5.7602,5.879,11973250.0],["2019-10-09",5.879,5.9553,5.7772,5.9299,15324464.0],["2019-10-10",5.9299,5.9553,5.8705,5.9384,12259685.0],["2019-10-11",5.9384,5.9469,5.8535,5.8875,13387916.0],["2019-10-14",5.8875,5.9808,5.887477397918701,5.9469,14007250.0],["2019-10-15",5.9469,5.9469,5.8281,5.8451,13357100.0],["2019-10-16",5.8451,5.8875,5.8111,5.8111,7028251.0],["2019-10-17",5.8111,5.8196,5.7348,5.7772,9729474.0],["2019-10-18",5.7772,5.8111,5.6839,5.7008,8165300.0],["2019-10-21",5.7008,5.7433,5.6245,5.6415,8120988.0],["2019-10-22",5.6415,5.7093,5.6414594650268555,5.7008,5495259.0],["2019-10-23",5.7008,5.7178,5.6499,5.6839,5962626.0],["2019-10-24",5.6839,5.700842380523682,5.633,5.7008,5306159.0],["2019-10-25",5.7008,5.8026,5.6839,5.7772,8917580.0],["2019-10-28",5.7772,5.8281,5.7517,5.8196,11096254.0],["2019-10-29",5.8196,5.8281,5.6584,5.6584,13083939.0],["2019-10-30",5.6584,5.658425807952881,5.5566,5.5821,9246135.0],["2019-10-31",5.5821,5.6245,5.5651,5.5906,5354455.0],["2019-11-01",5.5906,5.7348,5.5566,5.6839,11297539.0],["2019-11-04",5.6839,5.7178,5.6415,5.6754,8438111.0],["2019-11-05",5.6754,5.7178,5.6075,5.6754,8279111.0],["2019-11-06",5.6754,5.8026,5.6584,5.7178,14697665.0],["2019-11-07",5.7178,5.7772,5.6669,5.7433,10202523.0],["2019-11-08",5.7433,5.879,5.7348,5.8535,22176164.0],["2019-11-11",5.8535,5.9044,5.7178,5.7433,15761333.0],["2019-11-12",5.7433,5.743260860443115,5.616,5.6415,10833390.0],["2019-11-13",5.6415,5.6669,5.6075,5.6415,5890200.0],["2019-11-14",5.6415,5.7263,5.6245,5.6924,7908613.0],["2019-11-15",5.6924,5.8705,5.692359924316406,5.7178,14120626.0],["2019-11-18",5.7178,5.717809677124023,5.5906,5.6669,9766442.0],["2019-11-19",5.6669,5.7433,5.6499,5.7433,9029422.0],["2019-11-20",5.7433,5.9044,5.7093,5.8451,19783218.0],["2019-11-21",5.8451,5.845060348510742,5.7348,5.7687,12086042.0],["2019-11-22",5.7687,5.8281,5.6669,5.6754,10597140.0],["2019-11-25",5.6754,5.6924,5.6075,5.6754,8304626.0],["2019-11-26",5.6754,5.7263,5.6584,5.6924,5264045.0],["2019-11-27",5.6924,5.7942,5.6669,5.7602,9235727.0],["2019-11-28",5.7602,5.8196,5.7433,5.7687,8948434.0],["2019-11-29",5.7687,5.7942,5.7093,5.7517,7146900.0],["2019-12-02",5.7517,5.862,5.7263,5.8451,12391024.0],["2019-12-03",5.8451,5.9214,5.7942,5.9129,16539121.0],["2019-12-04",5.9129,6.0402,5.862,5.9808,23033443.0],["2019-12-05",5.9808,5.9893,5.8875,5.9384,20122101.0],["2019-12-06",5.9384,5.9978,5.862,5.9553,19175706.0],["2019-12-09",5.9553,6.0317,5.9299,6.0062,17716228.0],["2019-12-10",6.0062,6.1335,5.9723,6.0656,19732023.0],["2019-12-11",6.0656,6.065629482269287,5.9214,5.9723,17336376.0],["2019-12-12",5.9723,6.2692,5.9723,6.0911,31103141.0],["2019-12-13",6.0911,6.1505,6.0487,6.108,17994904.0],["2019-12-16",6.108,6.2098,6.108,6.2014,20494338.0],["2019-12-17",6.2014,6.3371,6.1844,6.3032,32576248.0],["2019-12-18",6.3032,6.4813,6.2692,6.4304,37845401.0],["2019-12-19",6.4304,6.4643,6.3371,6.3795,24865677.0],["2019-12-20",6.3795,6.4219,6.235297203063965,6.2353,24067155.0],["2019-12-23",6.2353,6.4643,6.2183,6.2862,29640778.0],["2019-12-24",6.2862,6.6255,6.286196708679199,6.6171,48237319.0],["2019-12-25",6.6171,7.0073,6.6001,6.8461,77438072.0],["2019-12-26",6.8461,6.9225,6.7698,6.8716,43180697.0],["2019-12-27",6.8716,7.4993,6.871552467346191,7.2109,80520974.0],["2019-12-30",7.2109,7.210888385772705,6.9394,7.0667,50929601.0],["2019-12-31",7.0667,7.0921,6.8631,6.9564,37393627.0],["2020-01-02",6.9564,7.1939,6.9225,7.177,43420304.0],["2020-01-03",7.177,7.3212,6.9479,7.0412,41428188.0],["2020-01-06",7.0412,7.6775,6.9479,7.5672,81030480.0],["2020-01-07",7.5672,7.7538,7.4484,7.6351,56987699.0],["2020-01-08",7.6351,7.9914,7.5333,7.6351,69959270.0],["2020-01-09",7.6351,7.9235,7.5926,7.6944,56688620.0],["2020-01-10",7.6944,8.4664306640625,7.694440841674805,8.4664,131778990.0],["2020-01-13",8.4664,8.8567,8.424,8.7803,121095183.0],["2020-01-14",8.7803,9.6541,8.6955,9.3487,117815153.0],["2020-01-15",9.3487,9.4335,8.9245,9.2384,80228974.0],["2020-01-16",9.2384,9.2808,8.7803,8.8821,91080824.0],["2020-01-17",8.8821,9.0263,8.6276,8.8143,66961874.0],["2020-01-20",8.8143,8.9161,8.5937,8.9161,65655537.0],["2020-01-21",8.9161,8.916050910949707,8.3816,8.3986,73239243.0],["2020-01-22",8.3986,8.7803,8.195,8.6531,64395905.0],["2020-01-23",8.6531,8.6616,8.0592,8.2543,62542695.0],["2020-02-03",8.2543,8.25434684753418,7.4484,7.4484,3684600.0],["2020-02-04",7.4484,7.6775,6.7698,7.5248,67526711.0],["2020-02-05",7.5248,8.1695,7.524773120880127,7.7623,70775958.0],["2020-02-06",7.7623,7.9659,7.5502,7.915,65903999.0],["2020-02-07",7.915,7.9405,7.5672,7.8217,59008834.0],["2020-02-10",7.8217,8.4664,7.7708,8.3901,89889623.0],["2020-02-11",8.3901,8.390080451965332,8.0677,8.1695,58807577.0],["2020-02-12",8.1695,8.95,8.169511795043945,8.7803,100579362.0],["2020-02-13",8.7803,9.2469,8.5088,8.8736,99878596.0],["2020-02-14",8.8736,9.179,8.5852,8.7973,74303574.0],["2020-02-17",8.7973,9.6796,8.797284126281738,9.6796,90018808.0],["2020-02-18",9.6796,10.6467,9.679556846618652,10.6467,93428231.0],["2020-02-19",10.6467,11.7156,10.2649,10.494,197768043.0],["2020-02-20",10.494,10.986,10.2734,10.7569,127095800.0],["2020-02-21",10.7569,11.834341049194336,10.5873,11.8343,147610799.0],["2020-02-24",11.8343,12.8269,11.6307,12.6487,148183079.0],["2020-02-25",12.6487,13.022,11.3847,12.6657,142407378.0],["2020-02-26",12.6657,12.665714263916016,11.401684761047363,11.4017,95128135.0],["2020-02-27",11.4017,11.6223,10.9605,11.0369,72177358.0],["2020-02-28",11.0369,11.03689956665039,9.93405818939209,9.9341,102228318.0],["2020-03-02",9.9341,10.926616668701172,9.93405818939209,10.9266,77614965.0],["2020-03-03",10.9266,12.0125,10.926616668701172,11.4187,106861080.0],["2020-03-04",11.4187,11.987,11.1981,11.6477,86164247.0],["2020-03-05",11.6477,12.1991,11.0793,11.3678,95304776.0],["2020-03-06",11.3678,11.367753982543945,10.7909,10.9436,51494878.0],["2020-03-09",10.9436,10.943582534790039,10.0189,10.0868,64390685.0],["2020-03-10",10.0868,11.079317092895508,10.0104,11.0793,82702647.0],["2020-03-11",11.0793,11.7071,11.079317092895508,11.1896,89285556.0],["2020-03-12",11.1896,11.189599990844727,10.4685,10.723,58491720.0],["2020-03-13",10.723,11.3847,9.9934,11.2575,82412172.0],["2020-03-16",11.2575,11.4526,10.2055,10.4261,77946456.0],["2020-03-17",10.4261,10.7569,9.5523,10.0274,70622633.0],["2020-03-18",10.0274,10.6891,9.9934,10.0528,75331166.0],["2020-03-19",10.0528,10.3497,9.5862,10.2564,68178228.0],["2020-03-20",10.2564,10.5024,9.7559,10.0019,55864289.0],["2020-03-23",10.0019,10.001925468444824,9.0433,9.0433,62627871.0],["2020-03-24",9.0433,9.5353,8.8652,9.2808,59974983.0],["2020-03-25",9.2808,9.688,9.280837059020996,9.5608,45623204.0],["2020-03-26",9.5608,9.7135,9.2808,9.3317,40091556.0],["2020-03-27",9.3317,9.5099,8.9924,9.0348,35552756.0],["2020-03-30",9.0348,9.034817695617676,8.2968,8.4834,45445381.0],["2020-03-31",8.4834,8.7973,8.2968,8.4749,43582642.0],["2020-04-01",8.4749,9.0094,8.3307,8.6446,48102300.0],["2020-04-02",8.6446,9.0772,8.5513,9.0348,46080548.0],["2020-04-03",9.0348,9.034817695617676,8.5682,8.6446,49845954.0],["2020-04-07",8.6446,9.2639,8.64458179473877,9.0857,48581684.0],["2020-04-08",9.0857,9.2554,8.9924,9.1197,40360833.0],["2020-04-09",9.1197,9.196,8.9161,8.9924,32119387.0],["2020-04-10",8.9924,8.992401123046875,8.5767,8.6022,31212884.0],["2020-04-13",8.6022,8.602165222167969,8.3816,8.424,19041103.0],["2020-04-14",8.424,8.8991,8.4240140914917,8.8567,35440874.0],["2020-04-15",8.8567,8.933,8.6955,8.7209,29798526.0],["2020-04-16",8.7209,8.95,8.5513,8.8397,32649582.0],["2020-04-17",8.8397,9.2469,8.839700698852539,9.0009,52995366.0],["2020-04-20",9.0009,9.0433,8.7379,8.9245,33293362.0],["2020-04-21",8.9245,8.924535751342773,8.5513,8.6955,30011016.0],["2020-04-22",8.6955,8.9415,8.5682,8.8736,30548739.0],["2020-04-23",8.8736,8.933,8.6106,8.6191,25919123.0],["2020-04-24",8.6191,8.704,8.4664,8.5513,19969264.0],["2020-04-27",8.5513,8.6361,8.407,8.4749,16638810.0],["2020-04-28",8.4749,8.5428,7.8726,8.2543,33610671.0],["2020-04-29",8.2543,8.3392,8.1441,8.2374,17268640.0],["2020-04-30",8.2374,8.8397,8.23737907409668,8.7209,36189057.0],["2020-05-06",8.7209,9.2045,8.5004,9.2045,54760412.0],["2020-05-07",9.2045,9.2639,9.0094,9.0348,35193716.0],["2020-05-08",9.0348,9.4166,9.034817695617676,9.3148,46107806.0],["2020-05-11",9.3148,9.442,9.0263,9.1621,39473903.0],["2020-05-12",9.1621,9.162068367004395,8.8906,9.1027,22731093.0],["2020-05-13",9.1027,9.2978,8.9754,9.1706,24766108.0],["2020-05-14",9.1706,9.5693,9.1027,9.2978,43660547.0],["2020-05-15",9.2978,9.5373,9.1503,9.3739,36703739.0],["2020-05-18",9.3739,9.7351,9.1847,9.4513,51551800.0],["2020-05-19",9.4513,9.5115,9.2707,9.3309,37785717.0],["2020-05-20",9.3309,9.4169,8.9267,8.9955,36189680.0],["2020-05-21",8.9955,9.0643,8.6687,8.7289,29617408.0],["2020-05-22",8.7289,8.8923,8.4709,8.7203,30165852.0],["2020-05-25",8.7203,8.9353,8.6085,8.6257,21302175.0],["2020-05-26",8.6257,8.81493854522705,8.6085,8.8149,18773108.0],["2020-05-27",8.8149,8.9697,8.6859,8.8837,24860989.0],["2020-05-28",8.8837,9.3567,8.7891,9.2019,55471968.0],["2020-05-29",9.2019,9.3567,9.0299,9.2621,45243124.0],["2020-06-01",9.2621,9.6491,9.1331,9.5717,58613284.0],["2020-06-02",9.5717,9.6491,9.4255,9.5115,38306512.0],["2020-06-03",9.5115,9.5975,9.2621,9.3481,43360763.0],["2020-06-04",9.3481,9.5373,9.2965,9.3051,28773769.0],["2020-06-05",9.3051,9.4083,9.1675,9.3309,22641513.0],["2020-06-08",9.3309,9.4169,9.2105,9.2277,22170069.0],["2020-06-09",9.2277,9.2621,9.0557,9.1159,20341524.0],["2020-06-10",9.1159,9.2277,9.0385,9.2019,17213929.0],["2020-06-11",9.2019,10.1221,9.201936721801758,9.9501,95977630.0],["2020-06-12",9.9501,10.1737,9.6491,9.9931,67730007.0],["2020-06-15",9.9931,10.0275,9.5975,9.6491,49811970.0],["2020-06-16",9.6491,10.1221,9.649134635925293,10.0103,48207518.0],["2020-06-17",10.0103,10.1221,9.7609,9.9673,30735432.0],["2020-06-18",9.9673,9.967330932617188,9.7007,9.8039,27605712.0],["2020-06-19",9.8039,9.9157,9.7437,9.8211,25034202.0],["2020-06-22",9.8211,10.2683,9.82113265991211,10.1049,44670259.0],["2020-06-23",10.1049,10.2081,9.9587,10.0963,33099666.0],["2020-06-24",10.0963,10.096330642700195,9.7179,9.7695,32959378.0],["2020-06-29",9.7695,9.769533157348633,9.3997,9.4857,27493308.0],["2020-06-30",9.4857,9.7953,9.485734939575195,9.6749,24175735.0],["2020-07-01",9.6749,9.9329,9.674934387207031,9.7867,27920199.0],["2020-07-02",9.7867,10.0877,9.78673267364502,9.9587,33040024.0],["2020-07-03",9.9587,10.1049,9.8899,10.0189,34291306.0],["2020-07-06",10.0189,10.6553,10.018930435180664,10.5607,52135448.0],["2020-07-07",10.5607,11.0595,10.5349,10.5349,61533321.0],["2020-07-08",10.5349,11.2573,10.5349,11.0939,62995116.0],["2020-07-09",11.0939,11.2487,10.8789,11.1455,60948589.0],["2020-07-10",11.1455,11.3777,10.9477,11.0509,51330454.0],["2020-07-13",11.0509,11.4121,10.9821,11.3949,54608032.0],["2020-07-14",11.3949,11.5325,10.8273,11.1197,54377789.0],["2020-07-15",11.1197,11.3175,10.5951,10.6725,42021786.0],["2020-07-16",10.6725,11.2401,10.2597,10.2769,51744971.0],["2020-07-17",10.2769,10.3199,9.6835,9.9157,47630754.0],["2020-07-20",9.9157,10.3801,9.8985,10.3457,34857263.0],["2020-07-21",10.3457,10.4317,10.1049,10.2081,23214574.0],["2020-07-22",10.2081,10.9993,10.208130836486816,10.8875,56641255.0],["2020-07-23",10.8875,11.2229,10.7585,10.9477,62528382.0],["2020-07-24",10.9477,10.9649,9.9759,10.1393,52908725.0],["2020-07-27",10.1393,10.2511,9.7695,9.9329,27737207.0],["2020-07-28",9.9329,10.2941,9.8469,9.9845,28672624.0],["2020-07-29",9.9845,10.2597,9.7609,10.2167,29974003.0],["2020-07-30",10.2167,10.2425,9.9931,10.0103,24061192.0],["2020-07-31",10.0103,10.3543,9.9587,10.1565,32200721.0],["2020-08-03",10.1565,10.4661,10.156530380249023,10.4489,32076265.0],["2020-08-04",10.4489,10.8273,10.1479,10.1995,45678572.0],["2020-08-05",10.1995,10.6209,10.0705,10.5693,50347968.0],["2020-08-06",10.5693,10.569327354431152,10.2683,10.4317,37062584.0],["2020-08-07",10.4317,10.4833,10.0877,10.1995,34612735.0],["2020-08-10",10.1995,10.3457,10.0447,10.1393,30970072.0],["2020-08-11",10.1393,10.2511,9.7953,9.8555,31545416.0],["2020-08-12",9.8555,9.8899,9.3653,9.5975,30322380.0],["2020-08-13",9.5975,9.6835,9.4599,9.5287,20543186.0],["2020-08-14",9.5287,9.6749,9.4513,9.6663,16505343.0],["2020-08-17",9.6663,10.0705,9.6061,9.9931,27650289.0],["2020-08-18",9.9931,9.993132591247559,9.7867,9.8469,20960833.0],["2020-08-19",9.8469,10.1049,9.8469,9.8641,32300869.0],["2020-08-20",9.8641,10.104930877685547,9.7265,10.1049,32210464.0],["2020-08-21",10.1049,10.2339,9.9415,10.0275,23270045.0],["2020-08-24",10.0275,10.3371,9.8125,10.2855,31252293.0],["2020-08-25",10.2855,10.3973,10.1737,10.3199,29154429.0],["2020-08-26",10.3199,10.319929122924805,9.8297,9.8985,27361170.0],["2020-08-27",9.8985,9.9157,9.7007,9.8125,17588712.0],["2020-08-28",9.8125,9.950132369995117,9.6835,9.9501,21223060.0],["2020-08-31",9.9501,10.1909,9.9071,10.0791,28495181.0],["2020-09-01",10.0791,10.1135,9.9071,10.0963,16904530.0],["2020-09-02",10.0963,10.2597,9.9759,10.1737,22624022.0],["2020-09-03",10.1737,10.173730850219727,9.7523,9.7695,21664883.0],["2020-09-04",9.7695,10.0533,9.5545,10.0189,20732756.0],["2020-09-07",10.0189,11.0079,10.018930435180664,10.4747,71084531.0],["2020-09-08",10.4747,10.7585,10.4403,10.5779,46203971.0],["2020-09-09",10.5779,11.0509,10.2425,10.7499,70459551.0],["2020-09-10",10.7499,11.1627,10.5005,10.6467,73196666.0],["2020-09-11",10.6467,11.0767240524292,10.1823,11.0767,68732129.0],["2020-09-14",11.0767,11.9367,10.9649,11.8507,99484617.0],["2020-09-15",11.8507,11.850717544555664,11.4379,11.5239,67776162.0],["2020-09-16",11.5239,12.1173,11.3863,11.5239,63558933.0],["2020-09-17",11.5239,11.7819,11.3003,11.5497,49092239.0],["2020-09-18",11.5497,12.21191692352295,11.4207,12.2119,73922235.0],["2020-09-21",12.2119,12.21191692352295,11.8077,11.9539,51005760.0],["2020-09-22",11.9539,11.9969,11.6357,11.6873,40866066.0],["2020-09-23",11.6873,12.4183,11.5927,11.7475,79506475.0],["2020-09-24",11.7475,12.1345,11.4637,11.4809,56753169.0],["2020-09-25",11.4809,11.7045,11.2659,11.4035,42289238.0],["2020-09-28",11.4035,11.5583,11.1799,11.2401,30822227.0],["2020-09-29",11.2401,11.6529,11.240123748779297,11.5325,32886593.0],["2020-09-30",11.5325,11.6443,10.9305,10.9391,45210543.0],["2020-10-09",10.9391,11.9797,10.939126968383789,11.9023,57714991.0],["2020-10-12",11.9023,12.1173,11.7819,12.0399,55052644.0],["2020-10-13",12.0399,12.2979,11.7303,12.2721,49554575.0],["2020-10-14",12.2721,12.272116661071777,11.5755,11.6099,59857160.0],["2020-10-15",11.6099,11.7819,11.3347,11.3519,38467676.0],["2020-10-16",11.3519,11.4723,11.1627,11.4121,26624747.0],["2020-10-19",11.4121,11.5583,11.2143,11.2573,24750399.0],["2020-10-20",11.2573,11.5411,11.1283,11.5153,21966916.0],["2020-10-21",11.5153,11.515320777893066,11.0595,11.2487,26941242.0],["2020-10-22",11.2487,11.5411,11.0595,11.4035,21920244.0],["2020-10-23",11.4035,11.5411,10.9821,11.0767,21934710.0],["2020-10-26",11.0767,11.2057,10.8617,11.0767,18352415.0],["2020-10-27",11.0767,11.3003,10.9133,11.2143,18103756.0],["2020-10-28",11.2143,12.1775,11.214323043823242,12.0743,73113406.0],["2020-10-29",12.0743,12.5817,11.9109,12.2635,73652432.0],["2020-10-30",12.2635,12.5215,12.0399,12.0829,51562788.0],["2020-11-02",12.0829,12.4613,12.082918167114258,12.3151,47601549.0],["2020-11-03",12.3151,12.3409,11.9539,12.1861,49352378.0],["2020-11-04",12.1861,12.4011,11.9023,12.2119,42641358.0],["2020-11-05",12.2119,12.5989,12.0829,12.4355,56045528.0],["2020-11-06",12.4355,13.0289,12.2463,12.4527,59583826.0],["2020-11-09",12.4527,13.1063,12.452713966369629,12.9429,70955805.0],["2020-11-10",12.9429,13.2439,12.6161,13.1235,65840075.0],["2020-11-11",13.1235,13.123509407043457,11.8077,11.9539,81096328.0],["2020-11-12",11.9539,12.151716232299805,11.6959,12.1517,45712952.0],["2020-11-13",12.1517,12.5473,11.9539,12.2979,37904739.0],["2020-11-16",12.2979,12.5817,11.9797,12.2893,35721275.0],["2020-11-17",12.2893,12.4957,11.9281,12.1259,32658106.0],["2020-11-18",12.1259,12.2377,11.8077,11.8679,31435738.0],["2020-11-19",11.8679,12.0485,11.7389,12.0141,24464355.0],["2020-11-20",12.0141,12.5559,11.9281,12.4699,39815156.0],["2020-11-23",12.4699,12.7881,12.3925,12.5903,36831790.0],["2020-11-24",12.5903,12.7537,12.3237,12.6849,34186979.0],["2020-11-25",12.6849,12.684913635253906,12.1775,12.1775,30688868.0],["2020-11-26",12.1775,12.3495,12.0571,12.2807,20660915.0],["2020-11-27",12.2807,12.28071403503418,11.7819,12.0141,28162227.0],["2020-11-30",12.0141,12.1345,11.7733,11.8593,21549696.0],["2020-12-01",11.8593,12.1603,11.7131,12.1259,25126059.0],["2020-12-02",12.1259,12.125917434692383,11.4121,11.5583,50653032.0],["2020-12-03",11.5583,11.6099,11.3347,11.4723,23140586.0],["2020-12-04",11.4723,11.6959,11.4637,11.6443,18035280.0],["2020-12-07",11.6443,11.7733,11.4637,11.4637,17780689.0],["2020-12-08",11.4637,11.6787,11.4379,11.6013,13129298.0],["2020-12-09",11.6013,11.7561,11.5067,11.5755,17211715.0],["2020-12-10",11.5755,12.0141,11.5669,11.9539,31691436.0],["2020-12-11",11.9539,12.0313,11.3089,11.4809,34699266.0],["2020-12-14",11.4809,11.5841,11.2659,11.5497,17490554.0],["2020-12-15",11.5497,11.5927,11.3519,11.5153,15218803.0],["2020-12-16",11.5153,11.9367,11.515320777893066,11.8077,30802691.0],["2020-12-17",11.8077,12.0399,11.5411,11.9625,29692917.0],["2020-12-18",11.9625,12.2807,11.8421,12.2033,34336868.0],["2020-12-21",12.2033,12.4269,12.1431,12.4011,36393207.0],["2020-12-22",12.4011,12.4355,11.8765,11.9539,37495157.0],["2020-12-23",11.9539,12.8311,11.9281,12.5817,58439156.0],["2020-12-24",12.5817,12.7537,12.3925,12.5903,40448033.0],["2020-12-25",12.5903,13.1923,12.4699,13.1579,57397730.0],["2020-12-28",13.1579,13.2783,12.5817,12.9171,51116700.0],["2020-12-29",12.9171,12.9343,12.0915,12.1517,48978042.0],["2020-12-30",12.1517,13.36430835723877,12.151716232299805,13.3643,107103856.0],["2020-12-31",13.3643,13.36430835723877,12.8569,13.0633,68771068.0],["2021-01-04",13.0633,13.6653,13.063310623168945,13.4933,69236471.0],["2021-01-05",13.4933,13.493307113647461,12.8741,13.1837,58447468.0],["2021-01-06",13.1837,13.2181,12.6591,12.8569,41435126.0],["2021-01-07",12.8569,13.3557,12.7623,13.3385,52526300.0],["2021-01-08",13.3385,13.5793,12.7279,13.1579,41844842.0],["2021-01-11",13.1579,14.4737,13.15791130065918,14.0093,111527986.0],["2021-01-12",14.0093,15.1101,13.6481,14.8607,87250710.0],["2021-01-13",14.8607,15.4799,14.5167,15.1101,71223552.0],["2021-01-14",15.1101,15.11009407043457,14.2587,14.3791,52107706.0],["2021-01-15",14.3791,15.1273,13.9319,15.0929,54818466.0],["2021-01-18",15.0929,15.6347,14.7231,14.9639,65507897.0],["2021-01-19",14.9639,14.963897705078125,14.2759,14.5683,47163247.0],["2021-01-20",14.5683,15.0585,14.3705,15.0413,46351687.0],["2021-01-21",15.0413,15.7379,14.9467,15.2907,82933508.0],["2021-01-22",15.2907,15.290695190429688,14.3533,14.6199,72264678.0],["2021-01-25",14.6199,14.9123,14.1899,14.2071,63508089.0],["2021-01-26",14.2071,14.207101821899414,13.4159,13.6481,57417433.0],["2021-01-27",13.6481,13.8717,13.2267,13.8459,37242770.0],["2021-01-28",13.8459,13.845906257629395,13.3299,13.3299,34420414.0],["2021-01-29",13.3299,13.6825,13.0031,13.3557,32341393.0],["2021-02-01",13.3557,13.6137,13.1493,13.6051,31849567.0],["2021-02-02",13.6051,13.9491,13.3557,13.8287,40237890.0],["2021-02-03",13.8287,14.0609,13.5019,13.5449,40926157.0],["2021-02-04",13.5449,13.544907569885254,12.1947,12.1947,73337532.0],["2021-02-05",12.1947,12.2549,11.3605,11.6443,55758667.0],["2021-02-08",11.6443,11.9625,11.4723,11.8249,28859007.0],["2021-02-09",11.8249,12.2291,11.7819,12.1173,29128458.0],["2021-02-10",12.1173,12.2893,11.7991,12.1087,28672147.0],["2021-02-18",12.1087,12.7021,12.108716011047363,12.4527,32907450.0],["2021-02-19",12.4527,12.6849,12.2549,12.6677,25282282.0],["2021-02-22",12.6677,13.5277,12.667713165283203,13.0719,48898592.0],["2021-02-23",13.0719,13.1579,12.7279,12.8225,31499111.0],["2021-02-24",12.8225,12.8827,12.2377,12.3925,33115534.0],["2021-02-25",12.3925,12.5559,12.1603,12.1861,22316555.0],["2021-02-26",12.1861,12.8053,11.9711,12.4269,34667341.0],["2021-03-01",12.4269,13.2869,12.3409,13.1493,43779883.0],["2021-03-02",13.1493,13.3901,12.7365,13.1751,45908897.0],["2021-03-03",13.1751,13.4589,12.9515,13.4159,35487664.0],["2021-03-04",13.4159,13.9835,13.1579,13.5621,57844878.0],["2021-03-05",13.5621,13.56210708618164,12.9601,13.2611,35455401.0],["2021-03-08",13.2611,13.5707,12.8139,12.8225,33778989.0],["2021-03-09",12.8225,12.822511672973633,11.9281,12.3839,31893710.0],["2021-03-10",12.3839,12.7107,12.2721,12.4785,20155964.0],["2021-03-11",12.4785,12.9343,12.4269,12.9171,24721642.0],["2021-03-12",12.9171,13.4503,12.7365,12.9085,50020776.0],["2021-03-15",12.9085,13.3643,12.7709,13.1235,38654682.0],["2021-03-16",13.1235,13.2525,12.5817,12.6677,35953837.0],["2021-03-17",12.6677,13.0633,12.5043,12.8913,28717272.0],["2021-03-18",12.8913,13.0977,12.6247,12.7107,24856122.0],["2021-03-19",12.7107,12.9687,12.5817,12.7193,22422869.0],["2021-03-22",12.7193,13.9749,12.71931266784668,13.6997,73273595.0],["2021-03-23",13.6997,14.0437,13.5449,13.6481,42308621.0],["2021-03-24",13.6481,13.648106575012207,13.1665,13.2181,28819189.0],["2021-03-25",13.2181,13.4245,13.0719,13.1837,23718378.0],["2021-03-26",13.1837,13.6739,13.1837,13.6309,34467246.0],["2021-03-29",13.6309,13.630908012390137,13.2869,13.4331,24926177.0],["2021-03-30",13.4331,13.5449,13.1751,13.4761,25166068.0],["2021-03-31",13.4761,13.47610855102539,12.9085,13.0203,23836121.0],["2021-04-01",13.0203,13.1235,12.8827,13.0633,17012040.0],["2021-04-02",13.0633,13.0805,12.7279,12.7537,22794554.0],["2021-04-06",12.7537,12.9945,12.7537,12.9429,15423436.0],["2021-04-07",12.9429,12.942913055419922,12.6075,12.8225,15168437.0],["2021-04-08",12.8225,12.8827,12.7021,12.7881,13560812.0],["2021-04-09",12.7881,13.0203,12.7451,12.8999,15163468.0],["2021-04-12",12.8999,12.899911880493164,12.2893,12.3065,22893241.0],["2021-04-13",12.3065,12.3151,11.8937,12.1689,15929435.0],["2021-04-14",12.1689,12.5043,12.1689,12.4957,11999434.0],["2021-04-15",12.4957,12.5387,12.0829,12.3151,17208254.0],["2021-04-16",12.3151,12.5043,12.2463,12.3409,15369281.0],["2021-04-19",12.3409,12.7107,12.2721,12.6161,18601449.0],["2021-04-20",12.6161,12.7709,12.4871,12.5043,18521492.0],["2021-04-21",12.5043,12.504314422607422,12.2119,12.2807,16699223.0],["2021-04-22",12.2807,12.3495,12.2119,12.2463,12006161.0],["2021-04-23",12.2463,12.3409,12.1259,12.3323,13821668.0],["2021-04-26",12.3323,12.5043,12.1775,12.2119,19202051.0],["2021-04-27",12.2119,12.21191692352295,11.3949,11.4723,34509069.0],["2021-04-28",11.4723,11.8421,11.4379,11.7475,21052827.0],["2021-04-29",11.7475,11.8421,11.6099,11.7561,15971025.0],["2021-04-30",11.7561,11.8249,11.4809,11.6443,13250313.0],["2021-05-06",11.6443,11.644320487976074,11.3691,11.3777,21262026.0],["2021-05-07",11.3777,11.5755,11.2745,11.3003,19027441.0],["2021-05-10",11.3003,11.3089,10.8273,11.2831,23488971.0],["2021-05-11",11.2831,11.3863,11.1369,11.3089,15481683.0],["2021-05-12",11.3089,11.3433,11.1799,11.3347,13202417.0],["2021-05-13",11.3347,11.334721565246582,11.1799,11.1885,12124958.0],["2021-05-14",11.1885,11.4379,11.1885,11.4293,16542753.0],["2021-05-17",11.4293,11.7819,11.4207,11.6959,25844926.0],["2021-05-18",11.6959,11.69591999053955,11.5583,11.6099,11676623.0],["2021-05-19",11.6099,11.6959,11.5067,11.5927,10090345.0],["2021-05-20",11.5927,11.592719078063965,11.2487,11.4637,16390904.0],["2021-05-21",11.4637,11.6019,11.400772094726562,11.4008,11929424.0],["2021-05-24",11.4008,11.5407,11.3571,11.4095,10745840.0],["2021-05-25",11.4095,11.6019,11.3221,11.5844,16022099.0],["2021-05-26",11.5844,11.7592,11.5407,11.5756,14726983.0],["2021-05-27",11.5756,11.698,11.5581,11.6893,13861553.0],["2021-05-28",11.6893,11.768,11.5057,11.5232,16631609.0],["2021-05-31",11.5232,11.9428,11.462,11.8991,28511788.0],["2021-06-01",11.8991,11.9079,11.6805,11.8816,20413848.0],["2021-06-02",11.8816,11.9253,11.5931,11.6019,18015864.0],["2021-06-03",11.6019,11.8292,11.5494,11.5581,19070812.0],["2021-06-04",11.5581,11.6718,11.1472,11.6106,25968683.0],["2021-06-07",11.6106,11.7592,11.3658,11.4532,20734002.0],["2021-06-08",11.4532,11.453229904174805,11.0773,11.0948,28290280.0],["2021-06-09",11.0948,11.1822,10.9461,10.9636,20518319.0],["2021-06-10",10.9636,11.0336,10.8937,10.9811,19071067.0],["2021-06-11",10.9811,11.1822,10.78,10.815,32055567.0],["2021-06-15",10.815,10.85,10.4303,10.544,22194533.0],["2021-06-16",10.544,10.6314,10.4391,10.4565,16009041.0],["2021-06-17",10.4565,10.7363,10.4391,10.6576,16503637.0],["2021-06-18",10.6576,10.7975,10.5527,10.7451,17350335.0],["2021-06-21",10.7451,10.9199,10.6489,10.8063,15250345.0],["2021-06-22",10.8063,10.9986,10.6926,10.9374,20066857.0],["2021-06-23",10.9374,10.9636,10.7975,10.8937,15480159.0],["2021-06-24",10.8937,11.2696,10.893682479858398,11.1822,29853619.0],["2021-06-25",11.1822,11.1822,10.9724,11.1035,22269358.0],["2021-06-28",11.1035,11.2084,11.0511,11.0948,16581690.0],["2021-06-29",11.0948,11.4969,11.0336,11.3571,39193758.0],["2021-06-30",11.3571,11.4795,11.156,11.3658,26102127.0],["2021-07-01",11.3658,11.4183,10.9636,10.9636,23164087.0],["2021-07-02",10.9636,11.9166,10.96362590789795,11.4969,62677228.0],["2021-07-05",11.4969,11.8729,11.2347,11.6805,56049183.0],["2021-07-06",11.6805,11.8379,11.4357,11.7505,42232987.0],["2021-07-07",11.7505,12.415,11.5319,12.2226,75865589.0],["2021-07-08",12.2226,12.3625,11.9253,11.9953,68802451.0],["2021-07-09",11.9953,12.7909,11.9691,12.5811,70457704.0],["2021-07-12",12.5811,12.8958,12.4237,12.5811,65308182.0],["2021-07-13",12.5811,12.5898,12.1264,12.2313,45051885.0],["2021-07-14",12.2313,12.3275,12.0565,12.0652,35280406.0],["2021-07-15",12.0652,12.3013,11.6106,12.2488,49521973.0],["2021-07-16",12.2488,12.4587,12.0303,12.1614,41175317.0],["2021-07-19",12.1614,12.5286,12.1527,12.2751,37788712.0],["2021-07-20",12.2751,12.616,11.8991,12.5811,47277753.0],["2021-07-21",12.5811,12.8608,12.4412,12.686,56334544.0],["2021-07-22",12.686,13.2543,12.5461,13.0794,58491985.0],["2021-07-23",13.0794,13.333,12.8084,12.9658,53123855.0],["2021-07-26",12.9658,13.1931,12.5548,12.9745,46834721.0],["2021-07-27",12.9745,13.2368,12.2313,12.2401,57998303.0],["2021-07-28",12.2401,12.5636,11.7243,12.2401,40184892.0],["2021-07-29",12.2401,12.8696,12.240092277526855,12.7472,42228469.0],["2021-07-30",12.7472,13.3767,12.6073,13.2892,65585678.0],["2021-08-02",13.2892,13.5515,12.8958,13.1843,57220373.0],["2021-08-03",13.1843,13.2018,12.8958,12.9658,37435522.0],["2021-08-04",12.9658,13.5166,12.8871,13.3592,44850467.0],["2021-08-05",13.3592,13.359187126159668,12.8871,13.027,34967600.0],["2021-08-06",13.027,14.0848,13.026955604553223,13.6827,65198942.0],["2021-08-09",13.6827,13.7876,13.1668,13.4116,45469414.0],["2021-08-10",13.4116,13.7614,13.298,13.4554,43606933.0],["2021-08-11",13.4554,13.8663,13.1843,13.7701,52529071.0],["2021-08-12",13.7701,13.8051,13.4379,13.7176,36866668.0],["2021-08-13",13.7176,14.3209,13.5166,14.0936,59820662.0],["2021-08-16",14.0936,14.216,13.639,13.875,43085595.0],["2021-08-17",13.875,14.3909,13.5515,13.5778,50789486.0],["2021-08-18",13.5778,13.639,13.2543,13.333,38758504.0],["2021-08-19",13.333,13.33295726776123,12.5024,12.7909,56154411.0],["2021-08-20",12.7909,12.992,12.4849,12.9395,28107063.0],["2021-08-23",12.9395,13.2892,12.922,13.263,30749073.0],["2021-08-24",13.263,13.4379,13.0532,13.0969,31945940.0],["2021-08-25",13.0969,13.298,13.027,13.1756,25149496.0],["2021-08-26",13.1756,13.7701,13.0969,13.6739,49019062.0],["2021-08-27",13.6739,14.1111,13.3242,13.7876,53308366.0],["2021-08-30",13.7876,14.251,13.639,14.0411,59877679.0],["2021-08-31",14.0411,14.04113483428955,13.5078,13.8226,39072034.0],["2021-09-01",13.8226,14.3384,13.0969,13.1319,61511491.0],["2021-09-02",13.1319,14.181,12.8871,14.0411,74877091.0],["2021-09-03",14.0411,14.2073,13.3417,13.4554,59281894.0],["2021-09-06",13.4554,14.4258,13.3942,14.0499,60906554.0],["2021-09-07",14.0499,14.7493,13.9012,14.487,82550450.0],["2021-09-08",14.487,14.6007,14.251,14.3297,49943567.0],["2021-09-09",14.3297,14.4521,13.91,14.2247,45262521.0],["2021-09-10",14.2247,14.224736213684082,13.7788,14.0674,42709730.0],["2021-09-13",14.0674,14.2073,13.7176,13.875,34426085.0],["2021-09-14",13.875,14.3384,13.6914,13.9887,47302204.0],["2021-09-15",13.9887,14.0411,13.604,13.8313,37376246.0],["2021-09-16",13.8313,14.1635,13.2805,13.2805,42151233.0],["2021-09-17",13.2805,13.298,12.5723,12.7647,40066038.0],["2021-09-22",12.7647,12.9395,12.5111,12.8259,20591986.0],["2021-09-23",12.8259,13.0095,12.6772,12.7297,20746157.0],["2021-09-24",12.7297,12.8871,11.9691,12.0128,37923691.0],["2021-09-27",12.0128,12.1789,11.5057,11.6631,31195309.0],["2021-09-28",11.6631,11.8641,11.6281,11.7155,15607226.0],["2021-09-29",11.7155,11.7155179977417,11.2784,11.3658,19480749.0],["2021-09-30",11.3658,11.5581,11.3658,11.4882,15076584.0],["2021-10-08",11.4882,11.7505,11.488202095031738,11.6456,14629234.0],["2021-10-11",11.6456,11.733,11.5407,11.6106,12880261.0],["2021-10-12",11.6106,11.6543,11.1822,11.4095,17906678.0],["2021-10-13",11.4095,11.5756,11.3396,11.5494,11343768.0],["2021-10-14",11.5494,11.7417,11.5144,11.698,12434115.0],["2021-10-15",11.698,11.7942,11.5844,11.6805,12169306.0],["2021-10-18",11.6805,11.7942,11.5669,11.768,13132066.0],["2021-10-19",11.768,11.9516,11.7243,11.9079,14877276.0],["2021-10-20",11.9079,12.004,11.8029,11.8467,13709042.0],["2021-10-21",11.8467,11.9691,11.6368,11.7417,17371325.0],["2021-10-22",11.7417,11.741745948791504,11.4707,11.4969,16475457.0],["2021-10-25",11.4969,12.2139,11.496944427490234,12.1527,32098598.0],["2021-10-26",12.1527,12.2226,12.039,12.1089,18923357.0],["2021-10-27",12.1089,12.2663,11.9341,12.2226,20228353.0],["2021-10-28",12.2226,12.4062,11.8029,12.1964,28371280.0],["2021-10-29",12.1964,12.3887,12.074,12.3538,19293065.0],["2021-11-01",12.3538,12.721,12.2751,12.6248,27304106.0],["2021-11-02",12.6248,12.7035,12.1614,12.2751,27634722.0],["2021-11-03",12.2751,12.3538,12.0215,12.1527,16637196.0],["2021-11-04",12.1527,12.5548,12.152665138244629,12.3887,18846588.0],["2021-11-05",12.3887,12.6947,12.2926,12.3975,22452503.0],["2021-11-08",12.3975,12.5811,12.1876,12.4674,17127687.0],["2021-11-09",12.4674,12.6073,12.3887,12.4762,17248058.0],["2021-11-10",12.4762,12.6248,12.3712,12.6248,19995811.0],["2021-11-11",12.6248,12.6598,12.5111,12.5636,16413518.0],["2021-11-12",12.5636,12.992,12.563580513000488,12.9046,30696386.0],["2021-11-15",12.9046,13.3067,12.904555320739746,13.0794,37407511.0],["2021-11-16",13.0794,14.3909,13.079413414001465,14.3909,101562704.0],["2021-11-17",14.3909,15.83343505859375,14.390852928161621,15.8334,190520677.0],["2021-11-18",15.8334,16.1482,15.5187,15.8422,149939066.0],["2021-11-19",15.8422,15.842179298400879,14.2684,14.6444,169383719.0],["2021-11-22",14.6444,15.3526,14.4346,15.2302,140777871.0],["2021-11-23",15.2302,16.751440048217773,15.2127,16.7514,166424476.0],["2021-11-24",16.7514,18.0629,16.358,16.7777,198250010.0],["2021-11-25",16.7777,16.9788,16.1657,16.2793,107635412.0],["2021-11-26",16.2793,17.0312,16.2181,16.4017,98607548.0],["2021-11-29",16.4017,18.0454,16.0608,18.0454,128825954.0],["2021-11-30",18.0454,18.8672,17.2673,17.4421,165897887.0],["2021-12-01",17.4421,17.8006,16.8738,17.2498,88023957.0],["2021-12-02",17.2498,17.6607,16.6378,17.005,95781935.0],["2021-12-03",17.005,17.005,16.4192,16.7864,60579161.0],["2021-12-06",16.7864,18.4651,16.6553,18.0716,154890164.0],["2021-12-07",18.0716,18.1328,16.7777,16.8651,98520159.0],["2021-12-08",16.8651,17.7481,16.6815,17.3197,77635156.0],["2021-12-09",17.3197,18.2552,17.319730758666992,17.4334,82150425.0],["2021-12-10",17.4334,17.43338966369629,16.5766,17.1711,73619013.0],["2021-12-13",17.1711,18.6399,17.171098709106445,18.3077,94407385.0],["2021-12-14",18.3077,20.065,17.652,19.1383,105798605.0],["2021-12-15",19.1383,19.8989,18.8323,19.0333,87332022.0],["2021-12-16",19.0333,19.03334617614746,18.264,18.3601,63473512.0],["2021-12-17",18.3601,18.360137939453125,17.4858,17.582,53778239.0],["2021-12-20",17.582,18.7623,17.2323,18.264,104829709.0],["2021-12-21",18.264,18.4039,16.7864,17.1798,95135603.0],["2021-12-22",17.1798,17.311,16.6553,16.6815,64395257.0],["2021-12-23",16.6815,17.0312,16.5241,16.6465,67738618.0],["2021-12-24",16.6465,17.5733,15.8946,16.087,97397853.0],["2021-12-27",16.087,16.4105,15.8422,15.9034,50247906.0],["2021-12-28",15.9034,16.5853,15.7635,16.5154,47295801.0],["2021-12-29",16.5154,16.6553,16.2181,16.3405,34953048.0],["2021-12-30",16.3405,17.0487,16.340524673461914,16.3842,52258903.0],["2021-12-31",16.3842,16.7514,16.122,16.4979,39415732.0],["2022-01-04",16.4979,16.7165,15.6586,15.8859,56195250.0],["2022-01-05",15.8859,15.9908,15.3438,15.6149,48883250.0],["2022-01-06",15.6149,15.9121,15.5012,15.6236,39260033.0],["2022-01-07",15.6236,15.6761,15.1952,15.2477,33498336.0],["2022-01-10",15.2477,15.3526,14.863,15.1952,31450318.0],["2022-01-11",15.1952,15.44,14.8455,14.9067,27387988.0],["2022-01-12",14.9067,15.2914,14.8805,15.2389,27960827.0],["2022-01-13",15.2389,15.23891544342041,14.7581,14.7843,28753520.0],["2022-01-14",14.7843,15.1427,14.6182,14.9941,29905484.0],["2022-01-17",14.9941,15.134,14.7318,15.0728,26420212.0],["2022-01-18",15.0728,15.2127,14.8105,14.8542,21312891.0],["2022-01-19",14.8542,15.0029,14.3471,14.5045,25799755.0],["2022-01-20",14.5045,14.5919,13.8925,13.9624,31668216.0],["2022-01-21",13.9624,14.0936,13.6914,13.7788,22189229.0],["2022-01-24",13.7788,14.1373,13.6564,14.0149,20977981.0],["2022-01-25",14.0149,14.1373,13.5952,13.604,19355824.0],["2022-01-26",13.604,13.8051,13.5253,13.7176,16942634.0],["2022-01-27",13.7176,14.2335,13.6564,13.9362,49805522.0],["2022-01-28",13.9362,14.3734,13.3679,13.8838,41229537.0],["2022-02-07",13.8838,14.5657,13.88376235961914,14.4958,41630407.0],["2022-02-08",14.4958,14.495766639709473,13.91,14.3909,30538479.0],["2022-02-09",14.3909,14.8018,14.1635,14.6969,33689469.0],["2022-02-10",14.6969,14.7406,14.4083,14.522,23646812.0],["2022-02-11",14.522,14.52199649810791,13.6564,13.7439,40575258.0],["2022-02-14",13.7439,14.1111,13.4816,13.8838,24258510.0],["2022-02-15",13.8838,14.2685,13.8575,14.1548,22687167.0],["2022-02-16",14.1548,14.8367,14.154793739318848,14.3646,43356887.0],["2022-02-17",14.3646,14.7406,14.1723,14.522,34876797.0],["2022-02-18",14.522,14.52199649810791,14.181,14.3559,22034818.0],["2022-02-21",14.3559,14.4608,14.0848,14.4171,23679918.0],["2022-02-22",14.4171,14.7318,14.0761,14.5919,35906476.0],["2022-02-23",14.5919,14.6357,13.8575,14.522,52424780.0],["2022-02-24",14.522,15.099,14.1198,14.3646,63236731.0],["2022-02-25",14.3646,15.0553,14.3559,14.9417,62815066.0],["2022-02-28",14.9417,15.0116,14.5307,14.8542,41412876.0],["2022-03-01",14.8542,15.1602,14.6007,14.8367,39890512.0],["2022-03-02",14.8367,14.836739540100098,14.3996,14.6357,31421058.0],["2022-03-03",14.6357,14.7143,14.0499,14.0936,37211625.0],["2022-03-04",14.0936,14.2335,13.91,14.0062,20930829.0],["2022-03-07",14.0062,14.006163597106934,12.651,12.8434,60985136.0],["2022-03-08",12.8434,12.8783,12.0652,12.1439,46444042.0],["2022-03-09",12.1439,12.415,11.5581,12.4062,38523044.0],["2022-03-10",12.4062,12.8259,12.3887,12.5461,36147517.0],["2022-03-11",12.5461,12.6248,12.2051,12.5461,23201029.0],["2022-03-14",12.5461,12.546095848083496,12.0565,12.074,19765732.0],["2022-03-15",12.074,12.2663,11.6631,11.6893,24447287.0],["2022-03-16",11.6893,12.2751,11.4357,12.2488,29808815.0],["2022-03-17",12.2488,12.7647,12.248836517333984,12.5111,32810835.0],["2022-03-18",12.5111,12.511123657226562,12.2663,12.3712,19094989.0],["2022-03-21",12.3712,12.5898,12.3188,12.5024,18792361.0],["2022-03-22",12.5024,12.5199,12.2926,12.3712,16669140.0],["2022-03-23",12.3712,12.651,12.371236801147461,12.5461,20563441.0],["2022-03-24",12.5461,12.546095848083496,12.1789,12.3275,16883887.0],["2022-03-25",12.3275,12.4587,12.1089,12.1352,15721215.0],["2022-03-28",12.1352,12.135177612304688,11.7767,11.9691,17582870.0],["2022-03-29",11.9691,12.1089,11.6805,11.7855,16128643.0],["2022-03-30",11.7855,12.1264,11.785460472106934,12.1177,16484039.0],["2022-03-31",12.1177,12.117691993713379,11.7942,11.8292,15864226.0],["2022-04-01",11.8292,11.8991,11.6368,11.8117,12884027.0],["2022-04-06",11.8117,11.8467,11.5319,11.6193,15567725.0],["2022-04-07",11.6193,11.6718,11.3658,11.4357,16628902.0],["2022-04-08",11.4357,12.1964,11.435744285583496,11.9778,37458747.0],["2022-04-11",11.9778,12.0565,11.5319,11.5494,21692219.0],["2022-04-12",11.5494,11.8029,11.2871,11.7767,18703674.0],["2022-04-13",11.7767,11.776719093322754,11.5232,11.5494,11667863.0],["2022-04-14",11.5494,11.8029,11.549402236938477,11.6456,11874129.0],["2022-04-15",11.6456,11.7592,11.5407,11.6893,11534587.0],["2022-04-18",11.6893,12.686,11.462,12.3275,40399829.0],["2022-04-19",12.3275,13.1581,12.3275,12.7384,42632543.0],["2022-04-20",12.7384,13.0444,12.6073,12.6335,30276755.0],["2022-04-21",12.6335,13.0882,12.2576,12.7822,35025423.0],["2022-04-22",12.7822,12.78215503692627,12.1964,12.6073,22587204.0],["2022-04-25",12.6073,12.6423,11.3658,11.3658,27267254.0],["2022-04-26",11.3658,12.1089,11.2609,11.5057,28446995.0],["2022-04-27",11.5057,12.6598,10.9374,12.5636,42953138.0],["2022-04-28",12.5636,13.0444,12.4587,12.9658,43130209.0],["2022-04-29",12.9658,13.4379,12.5024,13.3679,54225997.0],["2022-05-05",13.3679,13.8838,13.0357,13.5865,44000504.0],["2022-05-06",13.5865,13.586503028869629,13.0532,13.1056,26731224.0],["2022-05-09",13.1056,14.4171,12.8521,14.1898,78203338.0],["2022-05-10",14.1898,15.3875,13.8575,15.1602,87512698.0],["2022-05-11",15.1602,15.6236,15.0116,15.0203,77191068.0],["2022-05-12",15.0203,15.2564,14.7755,15.0815,29216122.0],["2022-05-13",15.0815,15.781,15.0815,15.6149,54557205.0],["2022-05-16",15.6149,16.1744,15.3875,15.475,37675505.0],["2022-05-17",15.475,16.3056,15.1952,16.087,47903534.0],["2022-05-18",16.087,16.9001,15.9121,16.629,55258411.0],["2022-05-19",16.629,18.2902,16.4804,18.2902,82460273.0],["2022-05-20",18.2902,20.1226,18.290197372436523,20.1226,89766996.0],["2022-05-23",20.1226,21.6705,20.122589111328125,21.582,154273112.0],["2022-05-24",21.582,21.582029342651367,20.3349,20.8833,125291287.0],["2022-05-25",20.8833,20.88326644897461,19.5034,20.2464,130489269.0],["2022-05-26",20.2464,20.8744,19.2558,20.3083,122154372.0],["2022-05-27",20.3083,20.7152,19.3177,20.4764,117003152.0],["2022-05-30",20.4764,21.2194,19.6803,20.8744,126348293.0],["2022-05-31",20.8744,21.1221,19.6361,20.2022,111559062.0],["2022-06-01",20.2022,20.20219612121582,18.9816,19.3531,110742579.0],["2022-06-02",19.3531,20.0164,19.1939,19.8219,92494444.0],["2022-06-06",19.8219,21.8032,19.4592,20.9186,156643786.0],["2022-06-07",20.9186,21.7412,20.3703,21.0513,92740097.0],["2022-06-08",21.0513,21.4051,19.0258,20.4322,122322239.0],["2022-06-09",20.4322,21.9093,19.9457,21.3167,125824662.0],["2022-06-10",21.3167,23.4483,20.6091,22.5108,123148643.0],["2022-06-13",22.5108,22.510765075683594,20.9806,22.0243,96161628.0],["2022-06-14",22.0243,22.13042640686035,20.7771,22.1304,72033450.0],["2022-06-15",22.1304,22.4223,20.962873458862305,20.9629,60290187.0],["2022-06-16",20.9629,23.0592,20.8214,23.0592,95464367.0],["2022-06-17",23.0592,23.8729,22.042,22.5285,90959804.0],["2022-06-20",22.5285,22.9707,21.2194,22.7319,96952282.0],["2022-06-21",22.7319,22.73189353942871,20.4587,20.4587,114338767.0],["2022-06-22",20.4587,21.0867,19.4415,19.9811,88594004.0],["2022-06-23",19.9811,21.8651,19.98106575012207,21.582,87792132.0],["2022-06-24",21.582,22.2543,21.4051,21.9358,60462195.0],["2022-06-27",21.9358,22.2012,21.4317,21.7589,48899353.0],["2022-06-28",21.7589,23.934823989868164,21.7236,23.9348,97127266.0],["2022-06-29",23.9348,24.7663,22.4135,22.5373,104494014.0],["2022-06-30",22.5373,24.3152,22.21,23.5456,75354419.0],["2022-07-01",23.5456,24.1736,22.5992,22.8115,53950333.0],["2022-07-04",22.8115,22.8911,21.8916,22.4931,55560577.0],["2022-07-05",22.4931,23.0857,22.042,22.3692,49314683.0],["2022-07-06",22.3692,22.369243621826172,20.7417,21.1132,73170888.0],["2022-07-07",21.1132,22.8203,20.7417,22.5638,86967515.0],["2022-07-08",22.5638,23.1653,21.3521,21.414,59446392.0],["2022-07-11",21.414,21.7501,20.2641,20.6621,49125306.0],["2022-07-12",20.6621,21.0159,20.1403,20.1845,35510232.0],["2022-07-13",20.1845,21.1928,19.8572,20.839,42494467.0],["2022-07-14",20.839,21.5466,20.5914,21.4317,46199938.0],["2022-07-15",21.4317,21.6528,20.5737,20.6179,45794799.0],["2022-07-18",20.6179,22.2454,20.5737,21.9978,75659237.0],["2022-07-19",21.9978,21.997751235961914,21.0513,21.1309,54787031.0],["2022-07-20",21.1309,21.2282,20.5206,20.7683,38639758.0],["2022-07-21",20.7683,20.768281936645508,20.2022,20.3437,34552079.0],["2022-07-22",20.3437,20.7417,19.9988,20.2376,34998484.0],["2022-07-25",20.2376,20.3172,19.7423,19.8484,24671192.0],["2022-07-26",19.8484,20.4941,19.6007,20.1933,28077922.0],["2022-07-27",20.1933,21.5997,20.1668,21.3697,64399418.0],["2022-07-28",21.3697,22.6434,21.299,21.8385,61957031.0],["2022-07-29",21.8385,22.157,21.4847,21.8385,40844186.0],["2022-08-01",21.8385,21.838537216186523,20.4587,20.8656,57765255.0],["2022-08-02",20.8656,20.865575790405273,18.7781,19.5477,81316163.0],["2022-08-03",19.5477,19.9103,18.5747,18.9285,53506153.0],["2022-08-04",18.9285,19.0346,18.0794,18.5128,45321805.0],["2022-08-05",18.5128,19.0789,18.4951,18.955,30937396.0],["2022-08-08",18.955,19.5388,18.5747,19.4592,33571588.0],["2022-08-09",19.4592,20.6798,19.2381,20.5029,54393405.0],["2022-08-10",20.5029,21.0248,20.3349,20.5472,40952303.0],["2022-08-11",20.5472,21.3432,20.5029,21.1398,41137279.0],["2022-08-12",21.1398,21.3078,20.4852,20.5029,28211409.0],["2022-08-15",20.5029,21.3697,20.2376,21.2105,37106059.0],["2022-08-16",21.2105,22.1039,20.9717,21.4494,32032941.0],["2022-08-17",21.4494,21.4582,20.5648,20.7064,36138584.0],["2022-08-18",20.7064,22.7761173248291,20.70636558532715,22.7761,69782094.0],["2022-08-19",22.7761,22.8911,20.830196380615234,20.8302,82583964.0],["2022-08-22",20.8302,21.3609,20.4322,20.9894,47765126.0],["2022-08-23",20.9894,21.9358,20.8037,21.2901,36481241.0],["2022-08-24",21.2901,21.4494,19.9722,19.9899,36955036.0],["2022-08-25",19.9899,20.2464,19.1939,19.4592,30691264.0],["2022-08-26",19.4592,19.9988,19.4592,19.5477,23576757.0],["2022-08-29",19.5477,20.1933,19.0877,19.8749,25240875.0],["2022-08-30",19.8749,20.7417,19.5477,20.0518,31316515.0],["2022-08-31",20.0518,20.051828384399414,18.7516,18.8312,33826711.0],["2022-09-01",18.8312,19.0612,18.5216,18.5659,20466995.0],["2022-09-02",18.5659,19.1231,18.3093,18.8224,17994847.0],["2022-09-05",18.8224,19.2469,18.5747,18.672,18845995.0],["2022-09-06",18.672,19.7511,18.4155,19.7157,37789689.0],["2022-09-07",19.7157,20.8214,19.4681,20.6002,44506868.0],["2022-09-08",20.6002,20.901,20.1314,20.1845,23718846.0],["2022-09-09",20.1845,20.4233,19.3619,19.8484,20985284.0],["2022-09-13",19.8484,20.1226,19.6803,19.9899,18334788.0],["2022-09-14",19.9899,20.0341,19.3619,19.6007,18424863.0],["2022-09-15",19.6007,19.7688,18.0971,18.2828,34978522.0],["2022-09-16",18.2828,18.8312,17.2568,17.3187,35177414.0],["2022-09-19",17.3187,17.7521,17.186,17.4248,18543893.0],["2022-09-20",17.4248,19.1673,17.424835205078125,18.8666,61477122.0],["2022-09-21",18.8666,19.1673,18.2828,18.4066,50082785.0],["2022-09-22",18.4066,19.4504,18.1148,18.5659,30802789.0],["2022-09-23",18.5659,19.6803,18.3624,18.8931,46084832.0],["2022-09-26",18.8931,19.0966,18.4332,18.8135,35193382.0],["2022-09-27",18.8135,19.0081,18.2209,18.955,30475202.0],["2022-09-28",18.955,19.1496,18.0882,18.0882,24684560.0],["2022-09-29",18.0882,18.4686,17.6902,18.2563,19313446.0],["2022-09-30",18.2563,18.3093,17.4691,17.5044,20712137.0],["2022-10-10",17.5044,17.9467,16.9826,17.1595,21335954.0],["2022-10-11",17.1595,18.0971,17.159481048583984,17.8406,30055799.0],["2022-10-12",17.8406,18.0086,16.6288,17.9998,41907380.0],["2022-10-13",17.9998,18.2209,17.699,17.9467,32576261.0],["2022-10-14",17.9467,18.8489,17.7167,18.557,46362378.0],["2022-10-17",18.557,18.5570068359375,17.6902,18.1413,36724507.0],["2022-10-18",18.1413,18.14128875732422,17.6017,17.8406,48312872.0],["2022-10-19",17.8406,18.327,17.3806,17.4425,42242194.0],["2022-10-20",17.4425,17.44252586364746,16.6288,17.0091,37161520.0],["2022-10-21",17.0091,17.1949,16.8499,16.8941,21212847.0],["2022-10-24",16.8941,17.2479,16.6465,16.8941,31347375.0],["2022-10-25",16.8941,17.2037,16.2307,16.9384,35108023.0],["2022-10-26",16.9384,17.3806,16.6907,17.0268,40112360.0],["2022-10-27",17.0268,17.531,16.982582092285156,16.9826,43067468.0],["2022-10-28",16.9826,16.982582092285156,15.7177,15.9389,56542000.0],["2022-10-31",15.9389,16.1688,15.5408,15.6735,28681221.0],["2022-11-01",15.6735,16.4961,15.673505783081055,16.328,48755386.0],["2022-11-02",16.328,16.7084,16.1688,16.558,34541630.0],["2022-11-03",16.558,16.9295,16.275,16.8411,31857237.0],["2022-11-04",16.8411,17.7433,16.788,17.6017,40157305.0],["2022-11-07",17.6017,17.8582,17.4868,17.6017,32015056.0],["2022-11-08",17.6017,17.6902,17.3364,17.5044,16440514.0],["2022-11-09",17.5044,17.5664,16.9472,17.071,22418880.0],["2022-11-10",17.071,17.071029663085938,16.6465,16.7084,19782664.0],["2022-11-11",16.7084,17.2479,16.3723,16.4784,42440269.0],["2022-11-14",16.4784,16.6111,16.0627,16.1335,27808337.0],["2022-11-15",16.1335,16.57570457458496,16.0804,16.5757,30112275.0],["2022-11-16",16.5757,16.6111,16.1865,16.2131,25249570.0],["2022-11-17",16.2131,16.213056564331055,15.6735,16.0981,32633658.0],["2022-11-18",16.0981,16.4342,15.8946,16.0096,25627469.0],["2022-11-21",16.0096,16.4873,15.7443,16.443,27684809.0],["2022-11-22",16.443,16.5226,16.0981,16.2307,21570566.0],["2022-11-23",16.2307,17.2922,16.1688,17.2479,63826592.0],["2022-11-24",17.2479,17.3364,17.0357,17.3187,32890852.0],["2022-11-25",17.3187,17.318695068359375,16.5757,16.8057,29761375.0],["2022-11-28",16.8057,16.8411,16.2838,16.7172,21045034.0],["2022-11-29",16.7172,16.8587,16.5403,16.7172,17610060.0],["2022-11-30",16.7172,17.4868,16.717227935791016,17.2833,42954735.0],["2022-12-01",17.2833,17.4425,17.1241,17.1595,32909458.0],["2022-12-02",17.1595,17.5929,16.9914,17.5221,39379527.0],["2022-12-05",17.5221,17.52212905883789,17.0003,17.0887,39001128.0],["2022-12-06",17.0887,17.08871841430664,16.6111,16.7968,29088828.0],["2022-12-07",16.7968,17.3098,16.6288,16.8499,25577285.0],["2022-12-08",16.8499,16.956,16.4961,16.6465,18657054.0],["2022-12-09",16.6465,16.6907,16.3192,16.3369,23402015.0],["2022-12-12",16.3369,16.4696,16.0981,16.3369,15741233.0],["2022-12-13",16.3369,16.6465,16.2219,16.4607,21783354.0],["2022-12-14",16.4607,16.5492,16.1158,16.3369,16396642.0],["2022-12-15",16.3369,16.5846,16.275,16.5226,15753137.0],["2022-12-16",16.5226,16.5492,16.2131,16.3811,17766885.0],["2022-12-19",16.3811,16.5669,16.0538,16.0715,13874863.0],["2022-12-20",16.0715,16.2042,15.7796,16.1423,11322666.0],["2022-12-21",16.1423,16.1865,15.7177,15.7531,11606432.0],["2022-12-22",15.7531,15.8769,15.2136,15.2313,18706821.0],["2022-12-23",15.2313,15.2401,14.8951,15.1251,12134903.0],["2022-12-26",15.1251,16.443,15.1251,16.2307,31412383.0],["2022-12-27",16.2307,16.8322,16.1423,16.7526,37256070.0],["2022-12-28",16.7526,16.9737,16.5846,16.7526,25315550.0],["2022-12-29",16.7526,16.8941,16.6465,16.6553,14916786.0],["2022-12-30",16.6553,17.0533,16.558,16.5757,16582827.0],["2023-01-03",16.5757,16.9914,16.4519,16.9472,20301447.0],["2023-01-04",16.9472,17.0356,16.5226,16.5934,18686964.0],["2023-01-05",16.5934,17.301,16.4607,17.1506,30588918.0],["2023-01-06",17.1506,18.8666,17.1329,18.672,81530077.0],["2023-01-09",18.672,20.1403,18.5128,19.4681,69599795.0],["2023-01-10",19.4681,19.9722,19.3442,19.53,39021368.0],["2023-01-11",19.53,19.9634,19.3354,19.4592,27434054.0],["2023-01-12",19.4592,19.6715,19.2912,19.3884,16402952.0],["2023-01-13",19.3884,19.6361,18.902,19.3,29746533.0],["2023-01-16",19.3,19.5123,18.9373,19.2027,23175120.0],["2023-01-17",19.2027,19.813,19.20269775390625,19.4327,26942881.0],["2023-01-18",19.4327,19.6273,19.1939,19.2646,19913239.0],["2023-01-19",19.2646,19.6361,19.2469,19.3088,19136901.0],["2023-01-20",19.3088,19.5919,19.2115,19.3796,17138375.0],["2023-01-30",19.3796,19.9015,19.379600524902344,19.53,31448521.0],["2023-01-31",19.53,20.2818,19.468,19.698,25400747.0],["2023-02-01",19.698,19.9545,19.5477,19.8484,31967995.0],["2023-02-02",19.8484,19.928,19.4592,19.5565,23992189.0],["2023-02-03",19.5565,19.645,19.1408,19.3531,20577124.0],["2023-02-06",19.3531,19.353065490722656,18.9285,19.1319,17351811.0],["2023-02-07",19.1319,19.2558,18.8489,19.07,14389602.0],["2023-02-08",19.07,19.1585,18.8047,18.8224,12732214.0],["2023-02-09",18.8224,19.1231,18.6366,19.017,15194654.0],["2023-02-10",19.017,19.1762,18.7516,19.017,14929070.0],["2023-02-13",19.017,19.8572,18.9727,19.6184,29095877.0],["2023-02-14",19.6184,19.8572,19.5034,19.7511,15524996.0],["2023-02-15",19.7511,20.211,19.4504,19.5211,20902974.0],["2023-02-16",19.5211,19.7953,18.84,18.9993,18712659.0],["2023-02-17",18.9993,19.3,18.7428,18.7516,14325621.0],["2023-02-20",18.7516,18.9993,18.4686,18.955,13675805.0],["2023-02-21",18.955,19.7953,18.9285,19.5477,18591592.0],["2023-02-22",19.5477,19.547657012939453,18.8931,18.9639,15586952.0],["2023-02-23",18.9639,19.7599,18.9462,19.6626,27591245.0],["2023-02-24",19.6626,19.7246,18.3801,18.4686,42960642.0],["2023-02-27",18.4686,19.2646,18.2828,19.0081,29319640.0],["2023-02-28",19.0081,19.246925354003906,18.8843,19.2469,15952960.0],["2023-03-01",19.2469,19.246925354003906,18.9285,19.2115,12940197.0],["2023-03-02",19.2115,19.5742,18.9727,18.9993,14965660.0],["2023-03-03",18.9993,19.3265,18.9285,19.0081,10249870.0],["2023-03-06",19.0081,19.3265,18.5924,19.1585,17959869.0],["2023-03-07",19.1585,19.3708,18.8843,19.0346,15118238.0],["2023-03-08",19.0346,19.2469,18.7516,18.8135,13446648.0],["2023-03-09",18.8135,19.3531,18.0794,18.2032,37051006.0],["2023-03-10",18.2032,18.389,17.6371,18.1236,19319173.0],["2023-03-13",18.1236,18.2209,17.8848,18.0086,13724725.0],["2023-03-14",18.0086,18.1501,17.5664,17.9467,18935153.0],["2023-03-15",17.9467,18.4243,17.8671,17.9732,17992250.0],["2023-03-16",17.9732,18.0882,17.1064,17.2302,29224761.0],["2023-03-17",17.2302,17.4602,17.0533,17.0533,17888699.0],["2023-03-20",17.0533,17.5133,16.8764,17.3629,14822543.0],["2023-03-21",17.3629,17.7344,17.2656,17.6902,12951650.0],["2023-03-22",17.6902,17.8936,17.3629,17.4868,13941748.0],["2023-03-23",17.4868,17.68134307861328,17.3098,17.6813,12563434.0],["2023-03-24",17.6813,17.8494,17.5575,17.6902,15451214.0],["2023-03-27",17.6902,17.9113,17.4425,17.8671,17767167.0],["2023-03-28",17.8671,18.0351,17.761,17.8317,12463931.0],["2023-03-29",17.8317,17.9998,17.7256,17.8494,13843797.0],["2023-03-30",17.8494,18.0971,17.6371,18.0617,14990982.0],["2023-03-31",18.0617,18.2917,18.0086,18.1855,12029587.0],["2023-04-03",18.1855,18.6897,18.1059,18.4686,18456578.0],["2023-04-04",18.4686,18.468557357788086,18.0794,18.3182,12412089.0],["2023-04-06",18.3182,18.318187713623047,17.6548,17.8229,14360038.0],["2023-04-07",17.8229,18.7604,17.822864532470703,17.9732,23781320.0],["2023-04-10",17.9732,18.3624,17.8936,18.3182,16451161.0],["2023-04-11",18.3182,18.5039,18.0351,18.4332,15670943.0],["2023-04-12",18.4332,18.442,18.159,18.3536,12085742.0],["2023-04-13",18.3536,18.4686,17.9998,18.1147,12695695.0],["2023-04-14",18.1147,18.2828,17.9555,18.1236,11362803.0],["2023-04-17",18.1236,18.4774,18.0794,18.3447,12580841.0],["2023-04-18",18.3447,18.5305,18.2209,18.3801,13430009.0],["2023-04-19",18.3801,18.442,18.1678,18.2209,12793953.0],["2023-04-20",18.2209,18.22089385986328,17.0268,17.2922,31122902.0],["2023-04-21",17.2922,17.5575,17.1329,17.1772,22210151.0],["2023-04-24",17.1772,17.2922,16.5492,17.0091,19518691.0],["2023-04-25",17.0091,17.0445,16.1777,16.3192,19845840.0],["2023-04-26",16.3192,17.4602,16.2838,17.1329,21300642.0],["2023-04-27",17.1329,17.2479,16.7615,16.9295,12743234.0],["2023-04-28",16.9295,17.2302,16.7703,16.8057,13616510.0],["2023-05-04",16.8057,16.9649,16.6465,16.788,14403674.0],["2023-05-05",16.788,16.8941,16.1954,16.2219,17603555.0],["2023-05-08",16.2219,16.5403,16.221900939941406,16.3723,11368209.0],["2023-05-09",16.3723,16.7615,16.0892,16.3546,18788066.0],["2023-05-10",16.3546,16.5669,16.1423,16.4165,11146064.0],["2023-05-11",16.4165,16.6553,16.2573,16.4165,10334188.0],["2023-05-12",16.4165,16.5492,16.0538,16.0627,11934230.0],["2023-05-15",16.0627,16.5138,15.9831,16.4961,14266284.0],["2023-05-16",16.4961,16.6465,16.4607,16.5757,10608170.0],["2023-05-17",16.5757,16.8057,16.4961,16.6111,8883507.0],["2023-05-18",16.6111,16.673,16.275,16.4253,10834234.0],["2023-05-19",16.4253,16.6347,16.3911,16.6076,9259518.0],["2023-05-22",16.6076,16.7339,16.4452,16.6527,8115788.0],["2023-05-23",16.6527,16.8061,16.4632568359375,16.4633,9556306.0],["2023-05-24",16.4633,17.221,16.3911,16.797,20585439.0],["2023-05-25",16.797,17.1669,16.6166,16.9143,20444000.0],["2023-05-26",16.9143,16.914304733276367,16.3911,16.6347,12207973.0],["2023-05-29",16.6347,16.779,16.3009,16.355,12094238.0],["2023-05-30",16.355,16.4182,15.8318,16.2558,16234513.0],["2023-05-31",16.2558,16.346,16.0573,16.346,12868237.0],["2023-06-01",16.346,16.345985412597656,15.8318,15.8769,19956693.0],["2023-06-02",15.8769,16.364,15.7867,16.2828,19075539.0],["2023-06-05",16.2828,16.364,15.8408,15.94,16319246.0],["2023-06-06",15.94,15.9581,15.2905,15.3356,20656310.0],["2023-06-07",15.3356,15.4439,15.1913,15.2725,11937700.0],["2023-06-08",15.2725,15.3447,15.083,15.1552,12137940.0],["2023-06-09",15.1552,15.2815,14.8846,15.1733,17946576.0],["2023-06-12",15.1733,15.507,15.074,15.471,13615721.0],["2023-06-13",15.471,15.6514,15.3537,15.6153,11265696.0],["2023-06-14",15.6153,15.6784,15.4168,15.4258,11416816.0],["2023-06-15",15.4258,15.8949,15.3988,15.8679,16350272.0],["2023-06-16",15.8679,16.0212,15.7416,15.9761,12071289.0],["2023-06-19",15.9761,16.2377,15.8949,16.2197,14237547.0],["2023-06-20",16.2197,16.2558,16.0483,16.1385,10729793.0],["2023-06-21",16.1385,16.2107,15.8949,15.922,10063056.0],["2023-06-26",15.922,16.1565,15.6063,15.7686,11265272.0],["2023-06-27",15.7686,16.0573,15.5882,15.9671,14731833.0],["2023-06-28",15.9671,15.9761,15.6694,15.8589,10022828.0],["2023-06-29",15.8589,16.3099,15.7326,16.1385,22487226.0],["2023-06-30",16.1385,16.4633,15.9581,16.4272,21957292.0],["2023-07-03",16.4272,16.4633,16.2197,16.2919,16253683.0],["2023-07-04",16.2919,16.5264,16.291858673095703,16.4633,14098281.0],["2023-07-05",16.4633,16.8872,16.337,16.7609,35297897.0],["2023-07-06",16.7609,16.760948181152344,16.0934,16.1746,30567038.0],["2023-07-07",16.1746,17.1037,16.174583435058594,16.5264,46439025.0],["2023-07-10",16.5264,16.6437,16.2468,16.3279,27909828.0],["2023-07-11",16.3279,16.797,16.2919,16.6617,24461029.0],["2023-07-12",16.6617,16.661718368530273,16.4091,16.4362,19692646.0],["2023-07-13",16.4362,16.6166,16.3821,16.4723,13573421.0],["2023-07-14",16.4723,16.4723,16.1114,16.1205,17766884.0],["2023-07-17",16.1205,16.1295,15.904,16.0303,11446903.0],["2023-07-18",16.0303,16.1746,15.7416,15.9491,14073312.0],["2023-07-19",15.9491,16.0303,15.6965,15.7867,10715948.0],["2023-07-20",15.7867,15.922,15.5882,15.6153,12326947.0],["2023-07-21",15.6153,15.6514,15.3717,15.4258,9881901.0],["2023-07-24",15.4258,15.5161,15.3176,15.3627,9272471.0],["2023-07-25",15.3627,15.6784,15.362699508666992,15.6694,11501485.0],["2023-07-26",15.6694,15.8047,15.5431,15.5702,9629077.0],["2023-07-27",15.5702,15.6875,15.4168,15.471,11667795.0],["2023-07-28",15.471,15.5972,15.2815,15.5702,12373001.0],["2023-07-31",15.5702,15.8318,15.570180892944336,15.7145,15301420.0],["2023-08-01",15.7145,15.7777,15.6063,15.7596,11974654.0],["2023-08-02",15.7596,15.8047,15.6063,15.6333,9209840.0],["2023-08-03",15.6333,15.7957,15.48,15.7416,10243272.0],["2023-08-04",15.7416,15.8589,15.6694,15.7596,12678399.0],["2023-08-07",15.7596,15.8859,15.6965,15.8589,10487932.0],["2023-08-08",15.8589,15.858853340148926,15.5702,15.6423,11496572.0],["2023-08-09",15.6423,15.6784,15.5431,15.5702,6806616.0],["2023-08-10",15.5702,15.7506,15.5341,15.5882,8764852.0],["2023-08-11",15.5882,15.7145,15.3717,15.3717,11310024.0],["2023-08-14",15.3717,15.371722221374512,15.065,15.2996,10476694.0],["2023-08-15",15.2996,15.48,15.0921,15.1642,9183800.0],["2023-08-16",15.1642,15.3086,14.9477,14.9928,10971754.0],["2023-08-17",14.9928,15.047,14.8575,15.047,12339254.0],["2023-08-18",15.047,15.065,14.8485,14.8485,10617090.0],["2023-08-21",14.8485,15.0921,14.7763,14.8936,10263011.0],["2023-08-22",14.8936,14.9387,14.3794,14.6681,15378972.0],["2023-08-23",14.6681,14.7312,14.2892,14.3072,12050605.0],["2023-08-24",14.3072,14.6049,14.208,14.4786,9947375.0],["2023-08-25",14.4786,14.5147,14.2441,14.2982,9065928.0],["2023-08-28",14.2982,15.2184,14.298226356506348,14.5418,13965789.0],["2023-08-29",14.5418,14.8756,14.4516,14.8395,15395270.0],["2023-08-30",14.8395,15.0199,14.7583,14.8575,10683607.0],["2023-08-31",14.8575,14.8665,14.7042,14.8034,7595784.0],["2023-09-01",14.8034,14.9207,14.7312,14.7583,8614029.0],["2023-09-04",14.7583,15.083047866821289,14.758296012878418,15.083,15247987.0],["2023-09-05",15.083,15.3356,14.9387,15.2364,15473603.0],["2023-09-06",15.2364,15.2454,14.9117,14.9838,14895404.0],["2023-09-07",14.9838,14.983819961547852,14.631999969482422,14.632,11724200.0],["2023-09-08",14.632,14.7673,14.5508,14.7042,5534107.0],["2023-09-11",14.7042,15.0199,14.623,14.9117,11112491.0],["2023-09-12",14.9117,15.056,14.8665,14.9477,7542904.0],["2023-09-13",14.9477,15.0109,14.6951,14.7673,7011560.0],["2023-09-14",14.7673,14.8034,14.4967,14.5779,8252889.0],["2023-09-15",14.5779,14.7493,14.5328,14.632,6737725.0],["2023-09-18",14.632,14.8395,14.4426,14.7854,7930768.0],["2023-09-19",14.7854,14.785356521606445,14.4696,14.5598,8904988.0],["2023-09-20",14.5598,14.5779,14.3343,14.3433,8123330.0],["2023-09-21",14.3433,14.4065,14.19,14.2441,7052354.0],["2023-09-22",14.2441,14.5598,14.0907,14.5328,8402555.0],["2023-09-25",14.5328,14.5689,14.3614,14.4786,7805400.0],["2023-09-26",14.4786,14.5869,14.316266059875488,14.3163,6762401.0],["2023-09-27",14.3163,14.7222,14.2982,14.614,13715558.0],["2023-09-28",14.614,14.8124,14.6049,14.7403,10554661.0],["2023-10-09",14.7403,14.8846,14.6049,14.8575,11408500.0],["2023-10-10",14.8575,14.9297,14.7763,14.8846,7108840.0],["2023-10-11",14.8846,14.9838,14.7944,14.8665,9201482.0],["2023-10-12",14.8665,15.1282,14.866546630859375,15.1011,12973244.0],["2023-10-13",15.1011,15.1011,14.9297,15.083,8556054.0],["2023-10-16",15.083,15.0921,14.7583,14.8124,11435336.0],["2023-10-17",14.8124,14.9297,14.7493,14.8485,6093303.0],["2023-10-18",14.8485,14.848504066467285,14.6049,14.6861,7086300.0],["2023-10-19",14.6861,14.686127662658691,14.3884,14.4065,7531676.0],["2023-10-20",14.4065,14.406477928161621,13.0082,13.4052,37732050.0],["2023-10-23",13.4052,13.405150413513184,12.6293,12.7015,21125984.0],["2023-10-24",12.7015,12.8278,12.458,12.7827,20036366.0],["2023-10-25",12.7827,12.9902,12.6654,12.7015,17655584.0],["2023-10-26",12.7015,12.8459,12.467,12.8098,10520841.0],["2023-10-27",12.8098,13.0894,12.6835,13.0533,17481678.0],["2023-10-30",13.0533,13.2428,12.9541,13.1977,14855158.0],["2023-10-31",13.1977,13.2789,13.0443,13.1255,8627998.0],["2023-11-01",13.1255,13.2067,12.9902,13.0714,7990635.0],["2023-11-02",13.0714,13.1435,12.8188,12.8639,9304604.0],["2023-11-03",12.8639,13.1886,12.8368,13.1616,11740471.0],["2023-11-06",13.1616,13.4954,13.16158390045166,13.4863,14014780.0],["2023-11-07",13.4863,13.5134,13.2969,13.4503,10214846.0],["2023-11-08",13.4503,13.4954,13.333,13.4863,10922576.0],["2023-11-09",13.4863,13.6577,13.4232,13.5946,11492803.0],["2023-11-10",13.5946,13.594589233398438,13.3961,13.4954,7144109.0],["2023-11-13",13.4954,13.6217,13.4593,13.5946,8161500.0],["2023-11-14",13.5946,13.6668,13.5224,13.5946,7393100.0],["2023-11-15",13.5946,13.757,13.594589233398438,13.6938,11360608.0],["2023-11-16",13.6938,13.693821907043457,13.4232,13.4322,10889874.0],["2023-11-17",13.4322,13.5224,13.3059,13.3871,11175648.0],["2023-11-20",13.3871,13.5405,13.2608,13.5134,9543442.0],["2023-11-21",13.5134,13.5675,13.3059,13.3149,10034740.0],["2023-11-22",13.3149,13.36,13.06235408782959,13.0624,9118670.0],["2023-11-23",13.0624,13.2518,13.0082,13.2338,6922862.0],["2023-11-24",13.2338,13.2338,12.9631,12.9902,7784704.0],["2023-11-27",12.9902,12.990185737609863,11.7363,12.0069,37179159.0],["2023-11-28",12.0069,12.4489,12.006902694702148,12.4219,27646697.0],["2023-11-29",12.4219,12.4219,12.2054,12.2775,11607435.0],["2023-11-30",12.2775,12.3136,12.061,12.2054,9799707.0],["2023-12-01",12.2054,12.2234,12.0791,12.1603,8563604.0],["2023-12-04",12.1603,12.1783,11.9798,11.9798,11644499.0],["2023-12-05",11.9798,12.0249,11.7543,11.7543,9888236.0],["2023-12-06",11.7543,12.034,11.6912,11.9077,11518004.0],["2023-12-07",11.9077,11.9077,11.7273,11.8355,10540666.0],["2023-12-08",11.8355,12.0159,11.7453,11.8716,13732295.0],["2023-12-11",11.8716,11.9798,11.5829,11.9347,13028273.0],["2023-12-12",11.9347,11.9708,11.8445,11.8806,6639800.0],["2023-12-13",11.8806,11.880607604980469,11.6821,11.6821,8280600.0],["2023-12-14",11.6821,11.8445,11.601,11.628,7173345.0],["2023-12-15",11.628,11.7633,11.5288,11.5739,8193641.0],["2023-12-18",11.5739,11.573895454406738,11.2762,11.3213,10134131.0],["2023-12-19",11.3213,11.4115,11.2491,11.3303,6406657.0],["2023-12-20",11.3303,11.3935,11.231098175048828,11.2311,5398553.0],["2023-12-21",11.2311,11.4927,11.1499,11.4476,11763650.0],["2023-12-22",11.4476,11.7182,11.2672,11.5919,14472071.0],["2023-12-25",11.5919,11.7724,11.5378,11.7002,10446300.0],["2023-12-26",11.7002,11.700188636779785,11.4566,11.5198,9375163.0],["2023-12-27",11.5198,11.6551,11.4566,11.637,9602062.0],["2023-12-28",11.637,12.3948,11.5468,12.2324,31682637.0],["2023-12-29",12.2324,12.3046,12.0881,12.2144,18378226.0],["2024-01-02",12.2144,12.3226,12.0881,12.0971,13528151.0],["2024-01-03",12.0971,12.1693,11.9618,12.0881,10660181.0],["2024-01-04",12.0881,12.0971,11.8084,11.8806,11369548.0],["2024-01-05",11.8806,12.07,11.6912,11.7724,10465019.0],["2024-01-08",11.7724,11.8265,11.5468,11.5468,10195427.0],["2024-01-09",11.5468,11.8626,11.4386,11.6551,11284170.0],["2024-01-10",11.6551,11.9528,11.4476,11.7273,12089610.0],["2024-01-11",11.7273,12.0971,11.637,11.9798,14152646.0],["2024-01-12",11.9798,12.2144,11.8986,12.043,15586108.0],["2024-01-15",12.043,12.8819,12.042984962463379,12.6293,45359961.0],["2024-01-16",12.6293,13.351,12.5121,12.9812,50722684.0],["2024-01-17",12.9812,12.981164932250977,12.5842,12.8098,28131992.0],["2024-01-18",12.8098,13.215709686279297,12.6474,13.2157,38568118.0],["2024-01-19",13.2157,13.215709686279297,12.728578567504883,12.7286,31376505.0],["2024-01-22",12.7286,12.9721,12.3677,12.6113,28572416.0],["2024-01-23",12.6113,12.8188,12.1603,12.6835,25271674.0],["2024-01-24",12.6835,12.6925,12.034,12.4579,25747669.0],["2024-01-25",12.4579,12.5301,12.043,12.5031,26557675.0],["2024-01-26",12.5031,12.5572,12.1693,12.1873,19704822.0],["2024-01-29",12.1873,12.187320709228516,11.4115,11.4747,25899405.0],["2024-01-30",11.4747,11.474663734436035,10.8973,10.8973,19998661.0],["2024-01-31",10.8973,11.7994,10.897321701049805,11.4296,36403944.0],["2024-02-01",11.4296,11.5919,11.1499,11.1499,22851838.0],["2024-02-02",11.1499,11.2401,10.2839,10.5004,26580400.0],["2024-02-05",10.5004,10.8973,9.7517,10.338,26397589.0],["2024-02-06",10.338,11.3754,10.1035,11.3574,30746525.0],["2024-02-07",11.3574,12.2685,11.3213,12.07,35889150.0],["2024-02-08",12.07,12.7015,12.052,12.1152,32709566.0],["2024-02-19",12.1152,12.2685,11.8806,12.061,23139781.0],["2024-02-20",12.061,12.061026573181152,11.7633,11.9528,14486932.0],["2024-02-21",11.9528,12.2595,11.7273,11.9257,20925670.0],["2024-02-22",11.9257,12.3226,11.8716,12.1332,16935011.0],["2024-02-23",12.1332,12.3136,12.043,12.2414,18546729.0],["2024-02-26",12.2414,12.4399,12.1512,12.3226,19113085.0],["2024-02-27",12.3226,12.61130428314209,12.1603,12.6113,19134200.0],["2024-02-28",12.6113,13.1796,12.4038,12.4309,32857993.0],["2024-02-29",12.4309,12.9451,12.2595,12.9451,24243600.0],["2024-03-01",12.9451,13.5314,12.94508171081543,13.2698,30003102.0],["2024-03-04",13.2698,13.3871,12.9992,13.1075,19588307.0],["2024-03-05",13.1075,13.2969,12.918,13.1255,18240204.0],["2024-03-06",13.1255,13.4142,12.9,13.2518,16967900.0],["2024-03-07",13.2518,13.5224,13.1706,13.1706,22592622.0],["2024-03-08",13.1706,13.5856,13.170605659484863,13.5134,23124628.0],["2024-03-11",13.5134,14.0186,13.513401985168457,14.0005,32873352.0],["2024-03-12",14.0005,14.1449,13.5314,13.6397,28554500.0],["2024-03-13",13.6397,13.6668,13.4142,13.4863,18835049.0],["2024-03-14",13.4863,13.6758,13.2879,13.4232,13934805.0],["2024-03-15",13.4232,13.5675,13.2698,13.5405,11848910.0],["2024-03-18",13.5405,13.7119,13.4683,13.5946,13564554.0],["2024-03-19",13.5946,14.0998,13.4954,13.9013,27491520.0],["2024-03-20",13.9013,13.9464,13.6217,13.757,13499372.0],["2024-03-21",13.757,13.8201,13.4863,13.5134,12064488.0],["2024-03-22",13.5134,13.6307,13.4232,13.4322,12090286.0],["2024-03-25",13.4322,13.5405,13.107458114624023,13.1075,12522496.0],["2024-03-26",13.1075,13.2518,12.9361,13.1616,9442457.0],["2024-03-27",13.1616,13.3149,12.8007,12.8098,10353666.0],["2024-03-28",12.8098,13.1616,12.7647,13.0082,9976400.0],["2024-03-29",13.0082,13.1616,12.9812,13.0894,4735600.0],["2024-04-01",13.0894,13.3961,13.08941650390625,13.3781,13330669.0],["2024-04-02",13.3781,13.3961,12.927,13.1796,15485921.0],["2024-04-03",13.1796,13.6487,13.1345,13.5765,24831019.0],["2024-04-08",13.5765,13.57654857635498,13.08039665222168,13.0804,22264064.0],["2024-04-09",13.0804,13.5765,12.927,13.5314,23370789.0],["2024-04-10",13.5314,13.53144359588623,12.9541,13.0353,19507638.0],["2024-04-11",13.0353,13.1255,12.7737,12.9541,13273171.0],["2024-04-12",12.9541,13.0263,12.7196,12.7376,12259555.0],["2024-04-15",12.7376,13.0804,12.6113,12.7917,18799615.0],["2024-04-16",12.7917,12.8729,12.3046,12.3226,16138368.0],["2024-04-17",12.3226,12.963122367858887,12.32263469696045,12.9631,16270745.0],["2024-04-18",12.9631,13.3059,12.7286,13.1977,17822307.0],["2024-04-19",13.1977,13.197668075561523,11.8896,12.2956,55430825.0],["2024-04-22",12.2956,12.7556,12.0069,12.1512,23780593.0],["2024-04-23",12.1512,12.2595,11.8716,11.8986,15543614.0],["2024-04-24",11.8986,12.2324,11.898649215698242,12.2144,19388972.0],["2024-04-25",12.2144,12.3587,12.061,12.2324,10483236.0],["2024-04-26",12.2324,12.6925,12.1693,12.6384,19078327.0],["2024-04-29",12.6384,13.0984,12.5391,13.0443,17415545.0],["2024-04-30",13.0443,13.0533,12.8098,12.9992,13615525.0],["2024-05-06",12.9992,13.2428,12.99920654296875,13.1706,12279890.0],["2024-05-07",13.1706,13.2608,12.9902,13.0263,13641858.0],["2024-05-08",13.0263,13.1165,12.891,12.9451,9665171.0],["2024-05-09",12.9451,13.3781,12.9,13.2969,15126133.0],["2024-05-10",13.2969,13.4683,13.1435,13.2428,10859400.0],["2024-05-13",13.2428,13.324,12.9451,13.1435,12062100.0],["2024-05-14",13.1435,13.2608,13.0353,13.0804,9381617.0],["2024-05-15",13.0804,13.1526,12.891,12.909,9673899.0],["2024-05-16",12.909,13.0559,12.7128,12.7591,11635016.0],["2024-05-17",12.7591,12.8333,12.5922,12.8148,12821503.0],["2024-05-20",12.8148,13.0095,12.7591,12.9724,10972908.0],["2024-05-21",12.9724,13.0002,12.7128,12.7591,7734300.0],["2024-05-22",12.7591,13.2599,12.7591,13.1857,20219343.0],["2024-05-23",13.1857,13.185670852661133,12.7962,12.8704,16075175.0],["2024-05-24",12.8704,13.0373,12.5922,12.6015,11977798.0],["2024-05-27",12.6015,12.8611,12.5459,12.8426,11435800.0],["2024-05-28",12.8426,12.9353,12.6849,12.722,7644300.0],["2024-05-29",12.722,13.1393,12.722,12.9353,15811704.0],["2024-05-30",12.9353,13.0559,12.7962,12.9075,9793250.0],["2024-05-31",12.9075,13.0095,12.842583656311035,12.8426,9269544.0],["2024-06-03",12.8426,12.8889,12.6664,12.8426,9361000.0],["2024-06-04",12.8426,13.0373,12.7035,13.0188,10439403.0],["2024-06-05",13.0188,13.0744,12.805492401123047,12.8055,10302464.0],["2024-06-06",12.8055,12.8982,12.5273,12.5737,9170550.0],["2024-06-07",12.5737,12.6849,12.2399,12.3233,12489595.0],["2024-06-11",12.3233,12.6108,12.1471,12.5737,9501130.0],["2024-06-12",12.5737,12.6664,12.5088,12.5737,5790604.0],["2024-06-13",12.5737,12.722,12.5366,12.5829,5432904.0],["2024-06-14",12.5829,12.7777,12.4439,12.7406,8840564.0],["2024-06-17",12.7406,13.0744,12.5366,12.9075,13303067.0],["2024-06-18",12.9075,13.0929,12.907491683959961,12.9631,8760379.0],["2024-06-19",12.9631,13.0002,12.6664,12.6664,9172800.0],["2024-06-20",12.6664,12.7499,12.304771423339844,12.3048,8755884.0],["2024-06-21",12.3048,12.3604,12.175,12.212,8236608.0],["2024-06-24",12.212,12.212043762207031,11.7762,11.804,13048858.0],["2024-06-25",11.804,11.869,11.5166,11.6186,9546000.0],["2024-06-26",11.6186,11.7206,11.4424,11.7021,10573804.0],["2024-06-27",11.7021,11.70205020904541,11.219873428344727,11.2199,11691726.0],["2024-06-28",11.2199,11.7577,11.219873428344727,11.563,12265300.0],["2024-07-01",11.563,12.0359,11.4146,11.6093,15996740.0],["2024-07-02",11.6093,11.60932445526123,11.2199,11.2384,15113404.0],["2024-07-03",11.2384,11.3219,11.0344,11.1364,10521800.0],["2024-07-04",11.1364,11.2384,10.9695,11.0159,7593386.0],["2024-07-05",11.0159,11.0715,10.8768,11.0159,6375300.0],["2024-07-08",11.0159,11.0159,10.645,10.6913,7975990.0],["2024-07-09",10.6913,11.0622,10.6079,10.9881,9501501.0],["2024-07-10",10.9881,11.1828,10.8953,10.9602,6877688.0],["2024-07-11",10.9602,11.359,10.96023941040039,11.2848,10903882.0],["2024-07-12",11.2848,11.3033,11.1735,11.1735,6221927.0],["2024-07-15",11.1735,11.173511505126953,11.0159,11.0622,4896262.0],["2024-07-16",11.0622,11.1179,10.9046,11.0901,6380200.0],["2024-07-17",11.0901,11.1735,10.9417,10.9881,9235044.0],["2024-07-18",10.9881,11.0808,10.7748,11.053,8886648.0],["2024-07-19",11.053,11.155,10.951,11.0808,6431900.0],["2024-07-22",11.0808,11.155,10.9231,10.9417,7583024.0],["2024-07-23",10.9417,10.9881,10.6635,10.6635,11644862.0],["2024-07-24",10.6635,10.7377,10.5244,10.5337,6551187.0],["2024-07-25",10.5337,10.9046,10.4317,10.7655,9209534.0],["2024-07-26",10.7655,10.9139,10.7377,10.9046,6462223.0],["2024-07-29",10.9046,10.9788,10.7655,10.7748,6640797.0],["2024-07-30",10.7748,10.9695,10.645,10.9417,7386672.0],["2024-07-31",10.9417,11.3682,10.8675,11.3126,12702808.0],["2024-08-01",11.3126,11.4331,11.1921,11.2199,7770111.0],["2024-08-02",11.2199,11.461,11.1364,11.2755,13073246.0],["2024-08-05",11.2755,11.5722,11.182783126831055,11.1828,12253652.0],["2024-08-06",11.1828,11.4795,11.182783126831055,11.2848,9094861.0],["2024-08-07",11.2848,11.563,11.1921,11.4517,12728231.0],["2024-08-08",11.4517,11.5444,11.3868,11.4331,7214682.0],["2024-08-09",11.4331,11.5351,11.32187271118164,11.3219,5342317.0],["2024-08-12",11.3219,11.4424,11.2106,11.2662,4880300.0],["2024-08-13",11.2662,11.4888,11.2106,11.4702,7591804.0],["2024-08-14",11.4702,11.563,11.2662,11.3404,5555565.0],["2024-08-15",11.3404,11.3775,11.1271,11.2013,8278728.0],["2024-08-16",11.2013,11.2755,11.0159,11.0344,5801346.0],["2024-08-19",11.0344,11.702,11.03442096710205,11.4424,18893041.0],["2024-08-20",11.4424,11.5259,11.0622,11.0993,10438504.0],["2024-08-21",11.0993,11.2106,10.9973,11.0808,6037624.0],["2024-08-22",11.0808,11.155,10.9139,10.951,5579594.0],["2024-08-23",10.951,11.053,10.849,10.9788,4042650.0],["2024-08-26",10.9788,11.2013,10.9231,11.0251,8996290.0],["2024-08-27",11.0251,11.025148391723633,10.8304,10.9324,6013774.0],["2024-08-28",10.9324,10.951,10.747,10.8953,5526400.0],["2024-08-29",10.8953,11.3682,10.5708,11.2941,12928404.0],["2024-08-30",11.2941,11.4424,11.1828,11.1921,22325025.0],["2024-09-02",11.1921,11.2941,11.0066,11.0066,11286900.0],["2024-09-03",11.0066,11.3219,10.951,11.2755,10444500.0],["2024-09-04",11.2755,11.3775,11.1921,11.2941,7016999.0],["2024-09-05",11.2941,11.4331,11.2199,11.2941,6914450.0],["2024-09-06",11.2941,11.3126,11.053,11.0715,8620500.0],["2024-09-09",11.0715,11.1179,10.8304,10.9231,9380599.0],["2024-09-10",10.9231,11.0344,10.7562,10.9695,5977869.0],["2024-09-11",10.9695,11.2106,10.9139,11.0344,5982167.0],["2024-09-12",11.0344,11.3497,11.0344,11.0344,6975021.0],["2024-09-13",11.0344,11.0993,10.5708,10.7748,10351621.0],["2024-09-18",10.7748,10.8026,10.5244,10.5615,7884146.0],["2024-09-19",10.5615,10.9139,10.4966,10.7562,8828800.0],["2024-09-20",10.7562,10.7933,10.2926,10.4132,15067544.0],["2024-09-23",10.4132,10.5708,10.3297,10.3482,7990170.0],["2024-09-24",10.3482,10.8675,10.339,10.8026,16826869.0],["2024-09-25",10.8026,11.2384,10.802605628967285,11.0344,16279824.0],["2024-09-26",11.0344,11.3868,10.9417,11.3775,14052421.0],["2024-09-27",11.3775,12.1935,11.377509117126465,12.0359,22181238.0],["2024-09-30",12.0359,13.2228,12.035863876342773,13.1579,33269943.0],["2024-10-08",13.1579,14.4746,13.0651,13.8162,45964299.0],["2024-10-09",13.8162,13.816206932067871,12.7128,12.9724,36828692.0],["2024-10-10",12.9724,13.3989,12.8797,13.0744,22627328.0],["2024-10-11",13.0744,13.1671,12.2955,12.4253,16116717.0],["2024-10-14",12.4253,12.7869,12.2584,12.7406,14363512.0],["2024-10-15",12.7406,12.8148,12.434587478637695,12.4346,12770598.0],["2024-10-16",12.4346,12.5922,12.2399,12.2677,10854706.0],["2024-10-17",12.2677,12.518,12.1564,12.1564,9245084.0],["2024-10-18",12.1564,12.7869,12.11,12.4902,19431347.0],["2024-10-21",12.4902,13.0929,12.490222930908203,12.7591,20103071.0],["2024-10-22",12.7591,12.9724,12.6108,12.9075,20326704.0],["2024-10-23",12.9075,13.538,12.8611,13.232,29644284.0],["2024-10-24",13.232,13.3248,12.9353,13.028,14502548.0],["2024-10-25",13.028,14.2613,13.028035163879395,14.1315,59008204.0],["2024-10-28",14.1315,14.2149,13.5195,13.6122,43360847.0],["2024-10-29",13.6122,14.4282,13.612210273742676,13.7235,43828800.0],["2024-10-30",13.7235,13.8162,13.4917,13.6122,18567302.0],["2024-10-31",13.6122,13.946,13.4731,13.8162,22002456.0],["2024-11-01",13.8162,15.1793,13.6308,14.8362,83738831.0],["2024-11-04",14.8362,15.0124,13.6308,13.9924,68158922.0],["2024-11-05",13.9924,14.5117,13.6957,14.2613,60101248.0],["2024-11-06",14.2613,14.456,13.7977,13.9089,59432921.0],["2024-11-07",13.9089,13.908934593200684,13.3711,13.6678,57251772.0],["2024-11-08",13.6678,13.946,13.5566,13.6029,40421145.0],["2024-11-11",13.6029,14.0017,13.4731,13.946,36140614.0],["2024-11-12",13.946,14.1222,13.5844,13.7235,33166357.0],["2024-11-13",13.7235,13.8904,13.5473,13.8811,21895033.0],["2024-11-14",13.8811,13.9089,13.3526,13.3897,21586534.0],["2024-11-15",13.3897,13.4638,12.8055,12.8148,36315109.0],["2024-11-18",12.8148,12.9075,12.4902,12.5644,20672001.0],["2024-11-19",12.5644,12.926,12.5459,12.9168,16559721.0],["2024-11-20",12.9168,12.9724,12.7869,12.926,14998467.0],["2024-11-21",12.926,13.1949,12.7962,12.8797,15571137.0],["2024-11-22",12.8797,13.0095,12.4995,12.5088,24603500.0],["2024-11-25",12.5088,12.7035,12.3697,12.5551,16168389.0],["2024-11-26",12.5551,12.6757,12.3604,12.4068,11661991.0],["2024-11-27",12.4068,12.5551,12.2028,12.5459,13400900.0],["2024-11-28",12.5459,12.62,12.379,12.4346,13372611.0],["2024-11-29",12.4346,12.6015,12.3048,12.481,18451250.0],["2024-12-02",12.481,13.2784,12.3882,12.8704,39539172.0],["2024-12-03",12.8704,12.9168,12.6386,12.7684,19514124.0],["2024-12-04",12.7684,12.9446,12.6942,12.8519,26702447.0],["2024-12-05",12.8519,12.851855278015137,12.6479,12.7035,14935317.0],["2024-12-06",12.7035,12.7777,12.4531,12.7128,19567979.0],["2024-12-09",12.7128,12.7406,12.4995,12.5737,12888083.0],["2024-12-10",12.5737,12.8797,12.573677062988281,12.62,17167283.0],["2024-12-11",12.62,12.6849,12.5737,12.6757,10873004.0],["2024-12-12",12.6757,12.722038269042969,12.5459,12.722,14879838.0],["2024-12-13",12.722,12.7591,12.480950355529785,12.481,16816679.0],["2024-12-16",12.481,12.480950355529785,12.3048,12.3697,11311928.0],["2024-12-17",12.3697,12.5088,12.314,12.3326,9254733.0],["2024-12-18",12.3326,12.4253,12.3233,12.3419,7001729.0],["2024-12-19",12.3419,12.341861724853516,12.11,12.2862,9261007.0],["2024-12-20",12.2862,12.3697,12.2213,12.277,7216600.0],["2024-12-23",12.277,12.3233,12.0544,12.0544,12760098.0],["2024-12-24",12.0544,12.2677,12.054409980773926,12.2584,11397483.0],["2024-12-25",12.2584,12.314,12.1564,12.2399,6583164.0],["2024-12-26",12.2399,12.3604,12.1935,12.3048,7399528.0],["2024-12-27",12.3048,12.4624,12.2584,12.2677,10365364.0],["2024-12-30",12.2677,12.3975,12.1564,12.314,9015075.0],["2024-12-31",12.314,12.3604,11.9524,12.0173,13662891.0],["2025-01-02",12.0173,12.0544,11.5166,11.6186,12284042.0],["2025-01-03",11.6186,11.869,11.4795,11.5166,11318004.0],["2025-01-06",11.5166,11.9431,11.5073,11.767,12648512.0],["2025-01-07",11.767,11.9617,11.6186,11.8968,10163000.0],["2025-01-08",11.8968,11.9431,11.563,11.7206,9726504.0],["2025-01-09",11.7206,12.0544,11.665,11.7577,10317400.0],["2025-01-10",11.7577,11.8782,11.6371,11.6557,8431101.0],["2025-01-13",11.6557,11.7299,11.5073,11.6464,6661674.0],["2025-01-14",11.6464,12.008,11.563,11.9895,12652642.0],["2025-01-15",11.9895,12.0544,11.7484,11.9153,12175297.0],["2025-01-16",11.9153,12.0544,11.869,11.9524,10279905.0],["2025-01-17",11.9524,12.7128,11.8875,12.5644,29643835.0],["2025-01-20",12.5644,12.6108,12.1564,12.2028,23636574.0],["2025-01-21",12.2028,12.2677,11.9153,11.9802,16401154.0],["2025-01-22",11.9802,11.980228424072266,11.6928,11.7762,11367397.0],["2025-01-23",11.7762,12.0544,11.776229858398438,11.7948,14716674.0],["2025-01-24",11.7948,12.0544,11.7113,12.0451,13004179.0],["2025-01-27",12.0451,12.1471,11.9153,11.9339,8745541.0],["2025-02-05",11.9339,12.0451,11.7855,11.8782,12290250.0],["2025-02-06",11.8782,12.2491,11.7948,12.2399,18410961.0],["2025-02-07",12.2399,12.4068,12.1379,12.2584,21680798.0],["2025-02-10",12.2584,12.258407592773438,12.073,12.1193,18153719.0],["2025-02-11",12.1193,12.1379,11.9895,12.0451,9911800.0],["2025-02-12",12.0451,12.1379,11.971,12.11,11937911.0],["2025-02-13",12.11,12.1379,11.9431,11.9524,13258961.0],["2025-02-14",11.9524,12.0915,11.9153,11.9988,11003674.0],["2025-02-17",11.9988,12.0359,11.7762,11.906,15375774.0],["2025-02-18",11.906,11.971,11.7113,11.7577,13037466.0],["2025-02-19",11.7577,12.0822,11.7113,12.0637,17406404.0],["2025-02-20",12.0637,12.277,12.0266,12.1657,20839388.0],["2025-02-21",12.1657,12.1842,11.9617,12.0822,18088352.0],["2025-02-24",12.0822,12.175,11.9617,12.0915,16066061.0],["2025-02-25",12.0915,12.1379,11.9431,12.0544,11448007.0],["2025-02-26",12.0544,12.286225318908691,12.0544,12.2862,20441121.0],["2025-02-27",12.2862,12.3604,12.11,12.2491,18537800.0],["2025-02-28",12.2491,12.314,11.9153,11.9617,17584367.0],["2025-03-03",11.9617,12.3233,11.96168327331543,12.1379,21716004.0],["2025-03-04",12.1379,12.2677,12.0266,12.2491,14188608.0],["2025-03-05",12.2491,12.277,12.0266,12.1286,13450400.0],["2025-03-06",12.1286,12.3882,12.12859058380127,12.3233,21267806.0],["2025-03-07",12.3233,12.4717,12.2399,12.3326,20190190.0],["2025-03-10",12.3326,12.7499,12.314,12.6849,36279567.0],["2025-03-11",12.6849,12.7406,12.4346,12.7406,26674732.0],["2025-03-12",12.7406,14.010932922363281,12.740583419799805,14.0109,80262418.0],["2025-03-13",14.0109,14.4282,13.7977,14.3262,127169420.0],["2025-03-14",14.3262,14.7249,14.2798,14.3818,101710515.0],["2025-03-17",14.3818,14.9289,14.381837844848633,14.6415,71265016.0],["2025-03-18",14.6415,15.1051,14.641471862792969,15.0216,51952005.0],["2025-03-19",15.0216,15.021649360656738,14.6786,14.8084,43544711.0],["2025-03-20",14.8084,14.864,14.5395,14.5858,34194582.0],["2025-03-21",14.5858,14.6693,14.3355,14.5673,35530549.0],["2025-03-24",14.5673,14.7713,14.4282,14.66,27670766.0],["2025-03-25",14.66,14.9196,14.4375,14.5395,24151100.0],["2025-03-26",14.5395,14.9104,14.4653,14.7157,28291233.0],["2025-03-27",14.7157,14.715651512145996,14.3077,14.4467,24652461.0],["2025-03-28",14.4467,14.5302,14.1871,14.2798,22257704.0],["2025-03-31",14.2798,14.354,14.0573,14.2057,17900243.0],["2025-04-01",14.2057,14.354,14.0758,14.1129,16694900.0],["2025-04-02",14.1129,14.3262,14.0758,14.1407,16511585.0],["2025-04-03",14.1407,14.14074993133545,13.2784,13.4175,35055540.0],["2025-04-07",13.4175,13.417486190795898,12.072955131530762,12.073,31511413.0],["2025-04-08",12.073,12.11,11.4331,11.6371,53905250.0],["2025-04-09",11.6371,11.6464,10.849,11.5166,42394401.0],["2025-04-10",11.5166,12.277,11.516596794128418,11.7762,42885398.0],["2025-04-11",11.7762,12.1193,11.6371,12.0451,24946928.0],["2025-04-14",12.0451,12.4439,12.045137405395508,12.2213,25342898.0],["2025-04-15",12.2213,12.2584,12.073,12.1286,15180100.0],["2025-04-16",12.1286,12.1564,11.7762,11.9153,17165189.0],["2025-04-17",11.9153,12.0451,11.7948,11.9339,12250100.0],["2025-04-18",11.9339,12.11,11.8504,12.0637,11075600.0],["2025-04-21",12.0637,12.212,11.7948,12.0637,27070300.0],["2025-04-22",12.0637,12.073,11.9339,11.9524,19550247.0],["2025-04-23",11.9524,12.277,11.952410697937012,12.1286,25679432.0],["2025-04-24",12.1286,12.3233,12.0359,12.0544,26834500.0],["2025-04-25",12.0544,12.2862,12.0359,12.2028,20612700.0],["2025-04-28",12.2028,12.2306,11.9524,11.9895,20119100.0],["2025-04-29",11.9895,12.0822,11.9617,12.0173,12101269.0],["2025-04-30",12.0173,12.2306,12.008,12.1286,18442999.0],["2025-05-06",12.1286,12.5644,12.12859058380127,12.5273,33628095.0],["2025-05-07",12.5273,12.6849,12.4624,12.5644,23695277.0],["2025-05-08",12.5644,12.8797,12.481,12.8704,26218970.0],["2025-05-09",12.8704,12.9168,12.6386,12.7406,20308100.0],["2025-05-12",12.7406,13.0002,12.740583419799805,12.9817,20387951.0],["2025-05-13",12.9817,13.232,12.9539,12.9817,25852311.0],["2025-05-14",12.9817,13.0188,12.8426,12.9539,18585805.0],["2025-05-15",12.9539,12.953853607177734,12.7499,12.7684,16321727.0],["2025-05-16",12.7684,12.9724,12.7313,12.8426,11974469.0],["2025-05-19",12.8426,12.8704,12.6664,12.7962,11464526.0],["2025-05-20",12.7962,12.824,12.6942,12.7591,12351931.0],["2025-05-21",12.7591,12.7869,12.6664,12.722,9402723.0],["2025-05-22",12.722,12.824,12.61076831817627,12.6108,10201429.0],["2025-05-23",12.6108,12.7684,12.5644,12.5644,15831829.0],["2025-05-26",12.5644,12.6293,12.4531,12.5644,11404700.0],["2025-05-27",12.5644,12.564404487609863,12.3048,12.3882,13289096.0],["2025-05-28",12.3882,12.4995,12.3882,12.4439,9521004.0],["2025-05-29",12.4439,12.6849,12.4253,12.6386,16917214.0],["2025-05-30",12.6386,12.6886,12.3338,12.3721,22170170.0],["2025-06-03",12.3721,12.37214183807373,12.1899,12.2858,21160255.0],["2025-06-04",12.2858,12.5352,12.285825729370117,12.4681,19045000.0],["2025-06-05",12.4681,12.775,12.468050956726074,12.7078,21625000.0],["2025-06-06",12.7078,12.9092,12.6695,12.7078,14581070.0],["2025-06-09",12.7078,13.0339,12.707820892333984,12.9476,25932139.0],["2025-06-10",12.9476,12.9955,12.727,12.8229,19908200.0],["2025-06-11",12.8229,13.7053,12.82291030883789,13.4463,62970860.0],["2025-06-12",13.4463,13.6477,13.312,13.5422,52778704.0],["2025-06-13",13.5422,14.0314,13.5039,13.6477,56026243.0],["2025-06-16",13.6477,13.7149,13.4271,13.5326,34965607.0],["2025-06-17",13.5326,13.6189,13.2545,13.3025,33019975.0],["2025-06-18",13.3025,13.312,12.9476,13.0339,25317603.0],["2025-06-19",13.0339,13.1202,12.8805,12.938,20491150.0],["2025-06-20",12.938,13.4079,12.9188,13.1202,32095716.0],["2025-06-23",13.1202,13.197,12.8996,13.0819,20023652.0],["2025-06-24",13.0819,13.3408,13.081862449645996,13.3216,26474279.0],["2025-06-25",13.3216,13.4559,13.2641,13.4175,23826840.0],["2025-06-26",13.4175,13.417539596557617,13.197,13.2161,20538200.0],["2025-06-27",13.2161,13.3888,13.197,13.2737,19965032.0],["2025-06-30",13.2737,13.571,13.27367877960205,13.571,31723144.0],["2025-07-01",13.571,13.6094,13.4175,13.5902,21576650.0],["2025-07-02",13.5902,13.734,13.4847,13.6765,24524100.0],["2025-07-03",13.6765,13.7436,13.5518,13.7053,22594226.0],["2025-07-04",13.7053,13.7916,13.4367,13.5039,22249700.0],["2025-07-07",13.5039,13.523,13.4079,13.4559,15402598.0],["2025-07-08",13.4559,14.0218,13.4367,13.8971,38118302.0],["2025-07-09",13.8971,13.9354,13.6957,13.7532,20071452.0],["2025-07-10",13.7532,14.0697,13.753218650817871,13.993,33408534.0],["2025-07-11",13.993,14.6548,13.992988586425781,14.3958,66519273.0],["2025-07-14",14.3958,14.5684,14.2136,14.2232,40183282.0],["2025-07-15",14.2232,15.6426,14.22316837310791,15.3165,175814051.0],["2025-07-16",15.3165,15.4124,14.8658,15.0959,102059246.0],["2025-07-17",15.0959,15.2398,14.8658,15.1439,57755544.0],["2025-07-18",15.1439,15.4892,15.0384,15.0959,66808140.0],["2025-07-21",15.0959,15.1822,14.7794,15.1535,51808344.0],["2025-07-22",15.1535,15.4316,15.0768,15.2973,47793365.0],["2025-07-23",15.2973,15.5179,15.0768,15.1822,48793300.0],["2025-07-24",15.1822,15.7481,15.1343,15.681,75285066.0],["2025-07-25",15.681,15.8152,15.4987,15.5947,48089319.0],["2025-07-28",15.5947,15.6234,15.3069,15.5179,41754500.0],["2025-07-29",15.5179,15.5371,15.2877,15.4987,30941856.0],["2025-07-30",15.4987,15.49874496459961,14.9617,15.1151,46579193.0],["2025-07-31",15.1151,15.2206,14.7027,14.789,34703200.0],["2025-08-01",14.789,15.0,14.6739,14.7027,24288650.0],["2025-08-04",14.7027,14.8945,14.5588,14.8753,22534800.0],["2025-08-05",14.8753,15.12470531463623,14.875343322753906,15.1247,23209456.0],["2025-08-06",15.1247,15.1822,14.9808,15.1727,18337553.0],["2025-08-07",15.1727,15.422,15.0192,15.3165,41915700.0],["2025-08-08",15.3165,15.5851,15.2302,15.4412,35923954.0],["2025-08-11",15.4412,15.5755,15.3165,15.4987,28462162.0],["2025-08-12",15.4987,15.49874496459961,15.2686,15.3741,23294685.0],["2025-08-13",15.3741,16.2756,15.3357,16.0838,56942815.0],["2025-08-14",16.0838,16.1893,15.6618,15.7769,39242355.0],["2025-08-15",15.7769,16.4578,15.681,16.2948,49671860.0],["2025-08-18",16.2948,16.6976,16.294782638549805,16.4578,52983757.0],["2025-08-19",16.4578,16.7072,16.3236,16.477,38467916.0],["2025-08-20",16.477,16.8319,16.4003,16.7168,42962999.0],["2025-08-21",16.7168,18.3856,16.716777801513672,17.5512,121745132.0],["2025-08-22",17.5512,17.7046,17.2539,17.3785,71702275.0],["2025-08-25",17.3785,18.1362,17.3594,17.906,90629073.0],["2025-08-26",17.906,17.9636,17.484,17.532,55093473.0],["2025-08-27",17.532,18.0211,17.3114,17.3498,67612400.0],["2025-08-28",17.3498,17.954,17.1771,17.8773,69593330.0],["2025-08-29",17.8773,18.4335,17.8293,18.1554,65285569.0],["2025-09-01",18.1554,18.3089,17.6855,17.7814,58312184.0],["2025-09-02",17.7814,17.8101,17.1675,17.4553,51285607.0],["2025-09-03",17.4553,17.5704,17.0812,17.2059,32554369.0],["2025-09-04",17.2059,17.7238,16.5058,16.8798,46815993.0],["2025-09-05",16.8798,17.838903427124023,16.8702,17.8389,56310336.0],["2025-09-08",17.8389,18.1458,17.6087,18.0691,47976978.0],["2025-09-09",18.0691,18.069082260131836,17.5032,17.6567,31794203.0],["2025-09-10",17.6567,17.695,17.158,17.3402,27965587.0],["2025-09-11",17.3402,17.8677,17.3018,17.8677,33597060.0],["2025-09-12",17.8677,17.9156,17.5224,17.58,30762896.0],["2025-09-15",17.58,18.0499,17.5704,17.5895,34239561.0],["2025-09-16",17.5895,17.6183,17.0237,17.4553,33442445.0],["2025-09-17",17.4553,17.9444,17.2251,17.8677,33805149.0],["2025-09-18",17.8677,17.867673873901367,17.1196,17.369,36780852.0],["2025-09-19",17.369,17.6471,17.2635,17.369,23341695.0],["2025-09-22",17.369,17.5608,16.947,17.1388,24449942.0],["2025-09-23",17.1388,17.3977,16.4962,16.947,28380295.0],["2025-09-24",16.947,17.6567,16.8415,17.6567,32481107.0],["2025-09-25",17.6567,17.9828,17.6087,17.743,26975004.0],["2025-09-26",17.743,18.9898,17.6279,18.5294,62504992.0],["2025-09-29",18.5294,20.1982,18.52943992614746,19.6516,89593446.0],["2025-09-30",19.6516,20.3063,19.5832,20.0229,58219243.0],["2025-10-09",20.0229,20.3454,19.7004,20.277,62240824.0],["2025-10-10",20.277,20.5799,19.8177,19.9154,47513190.0],["2025-10-13",19.9154,21.1076,19.3975,20.9903,97063557.0],["2025-10-14",20.9903,22.4757,20.7363,20.8926,99168435.0],["2025-10-15",20.8926,21.1076,20.3258,21.0978,63702593.0],["2025-10-16",21.0978,21.8796,20.5799,20.9122,60884670.0],["2025-10-17",20.9122,20.9903,19.5734,19.6027,61351377.0],["2025-10-20",19.6027,20.0815,19.417,19.5343,38859796.0],["2025-10-21",19.5343,20.5017,19.4268,19.9447,41308275.0],["2025-10-22",19.9447,20.3063,19.5441,19.8763,26273152.0],["2025-10-23",19.8763,20.4822,19.7004,20.404,44518942.0],["2025-10-24",20.404,21.9382,20.40401268005371,21.5669,62404226.0],["2025-10-27",21.5669,21.5864,20.9903,21.2835,55592031.0],["2025-10-28",21.2835,21.3324,20.5701,20.746,38950210.0],["2025-10-29",20.746,21.5669,20.5408,21.4985,51189979.0],["2025-10-30",21.4985,21.5669,21.0099,21.0392,46598830.0],["2025-10-31",21.0392,21.264,20.6385,20.6874,33582438.0],["2025-11-03",20.6874,20.7949,19.8861,20.619,36837988.0],["2025-11-04",20.619,20.8242,19.8861,20.1206,28061004.0],["2025-11-05",20.1206,21.7916,19.5441,21.4008,75661775.0],["2025-11-06",21.4008,22.2607,21.0881,21.9871,65000749.0],["2025-11-07",21.9871,22.2118,21.4692,22.0262,42276640.0],["2025-11-10",22.0262,22.2802,21.2053,21.4203,41409794.0],["2025-11-11",21.4203,21.9285,21.2053,21.2933,27767609.0],["2025-11-12",21.2933,21.4008,20.0327,20.5701,38074096.0],["2025-11-13",20.5701,21.0685,20.3356,20.746,28504364.0],["2025-11-14",20.746,21.2444,20.1695,20.1793,34388651.0],["2025-11-17",20.1793,20.17925453186035,19.6222,19.72,28576974.0],["2025-11-18",19.72,19.7297,19.2021,19.3584,28624613.0],["2025-11-19",19.3584,19.6809,19.0164,19.1825,19559925.0],["2025-11-20",19.1825,19.5245,18.86,18.9284,19405700.0],["2025-11-21",18.9284,18.928436279296875,18.0001,18.049,31075248.0],["2025-11-24",18.049,18.4105,18.0392,18.2053,18625700.0],["2025-11-25",18.2053,18.7525,18.205303192138672,18.4203,22057907.0],["2025-11-26",18.4203,18.5376,18.2053,18.2639,18234171.0],["2025-11-27",18.2639,18.6157,18.2346,18.2542,17481080.0],["2025-11-28",18.2542,19.1043,18.2346,19.0457,35458384.0],["2025-12-01",19.0457,19.0946,18.6353,18.8014,30053162.0],["2025-12-02",18.8014,18.80139923095703,18.3714,18.4887,16958419.0],["2025-12-03",18.4887,18.7819,18.4398,18.5766,16490914.0],["2025-12-04",18.5766,18.645,18.3323,18.518,13512654.0],["2025-12-05",18.518,18.8991,18.3617,18.7819,21825075.0],["2025-12-08",18.7819,19.0848,18.7134,18.86,22543735.0],["2025-12-09",18.86,18.9089,18.645,18.7232,14355647.0],["2025-12-10",18.7232,18.8698,18.391,18.7623,18185393.0],["2025-12-11",18.7623,19.2021,18.6939,18.7037,23038025.0],["2025-12-12",18.7037,19.1043,18.6548,18.9968,24130205.0],["2025-12-15",18.9968,19.075,18.5571,18.606,20120419.0],["2025-12-16",18.606,18.605958938598633,18.0783,18.2933,20461477.0],["2025-12-17",18.2933,19.1239,18.176,19.0164,25875117.0],["2025-12-18",19.0164,19.0555,18.7819,18.8991,15356755.0],["2025-12-19",18.8991,19.6027,18.899118423461914,19.3779,24277479.0],["2025-12-22",19.3779,19.6418,19.2998,19.417,16669356.0],["2025-12-23",19.417,19.5636,19.2509,19.4659,17602655.0],["2025-12-24",19.4659,19.5929,19.3193,19.5245,16112961.0],["2025-12-25",19.5245,19.52452850341797,18.6646,19.0652,33780810.0],["2025-12-26",19.0652,19.5441,19.0555,19.3486,27109693.0],["2025-12-29",19.3486,20.0131,19.3486328125,19.505,30528462.0],["2025-12-30",19.505,19.5929,19.3095,19.3486,18051338.0],["2025-12-31",19.3486,19.4073,19.0262,19.0555,15996344.0],["2026-01-05",19.0555,19.5832,19.055471420288086,19.4854,23496925.0],["2026-01-06",19.4854,19.6907,19.3877,19.6711,25560397.0],["2026-01-07",19.6711,20.0815,19.6516,19.8763,28478582.0],["2026-01-08",19.8763,19.87632179260254,19.4854,19.5832,24357844.0],["2026-01-09",19.5832,20.0034,19.4561,19.7981,26739064.0],["2026-01-12",19.7981,19.8079,19.3584,19.7688,36521624.0],["2026-01-13",19.7688,19.974,19.4561,19.6809,33783902.0],["2026-01-14",19.6809,19.9545,19.3486,19.5245,38415466.0],["2026-01-15",19.5245,20.404,19.4952,20.0815,44341628.0],["2026-01-16",20.0815,20.3161,19.9936,20.1695,26630133.0],["2026-01-19",20.1695,20.6874,20.0131,20.6776,35839854.0],["2026-01-20",20.6776,20.834,20.0522,20.2183,32211456.0],["2026-01-21",20.2183,20.492,19.935,20.3258,22969164.0],["2026-01-22",20.3258,20.4138,20.0327,20.1109,21278138.0],["2026-01-23",20.1109,21.3714,20.110851287841797,21.3519,61363220.0],["2026-01-26",21.3519,21.4008,20.7363,20.8144,37164630.0],["2026-01-27",20.8144,21.0001,20.0815,20.9024,30169948.0],["2026-01-28",20.9024,21.049,20.3845,20.9415,31095196.0],["2026-01-29",20.9415,21.7135,20.619,21.0392,55731463.0],["2026-01-30",21.0392,21.039196014404297,19.1043,19.72,55449335.0],["2026-02-02",19.72,19.9545,18.7819,18.7916,35717358.0],["2026-02-03",18.7916,19.5832,18.7916259765625,19.5734,32232825.0],["2026-02-04",19.5734,20.0327,19.3584,19.9838,30380001.0],["2026-02-05",19.9838,19.983816146850586,18.9675,19.0848,32095476.0],["2026-02-06",19.0848,19.4366,18.8405,19.2509,18551185.0],["2026-02-09",19.2509,20.1011,19.250913619995117,19.9056,30181628.0],["2026-02-10",19.9056,20.1499,19.8079,19.974,16744340.0],["2026-02-11",19.974,20.4626,19.8079,20.1109,21815069.0],["2026-02-12",20.1109,20.5897,20.0034,20.3747,22493973.0],["2026-02-13",20.3747,20.4626,19.9154,19.9447,19034673.0],["2026-02-24",19.9447,20.404,19.944726943969727,20.1402,16930381.0],["2026-02-25",20.1402,21.6157,20.140167236328125,21.391,50626447.0],["2026-02-26",21.391,21.4789,21.0978,21.1369,29675886.0],["2026-02-27",21.1369,21.948,21.0197,21.6451,34945063.0],["2026-03-02",21.6451,21.7526,21.1271,21.4789,31398194.0],["2026-03-03",21.4789,22.1923,20.8633,20.9317,41300361.0],["2026-03-04",20.9317,21.6353,20.7167,21.0294,35174771.0],["2026-03-05",21.0294,21.4887,20.5995,20.8144,25693162.0],["2026-03-06",20.8144,21.2053,20.4822,20.961,20364273.0],["2026-03-09",20.961,21.6157,19.9838,21.4789,39922777.0],["2026-03-10",21.4789,22.1825,21.47893524169922,21.9871,37878518.0],["2026-03-11",21.9871,22.5636,21.8503,22.3096,40054371.0],["2026-03-12",22.3096,23.0229,22.2802,22.9545,49133940.0],["2026-03-13",22.9545,25.25094223022461,22.954513549804688,25.2509,86202581.0],["2026-03-16",25.2509,25.25094223022461,22.8079,23.15,119726675.0],["2026-03-17",23.15,23.3161,22.2412,22.2607,63915288.0],["2026-03-18",22.2607,22.378,21.4105,21.8894,44733642.0],["2026-03-19",21.8894,21.889362335205078,21.0978,21.2346,35164440.0],["2026-03-20",21.2346,22.632,21.2151,21.7526,59161740.0],["2026-03-23",21.7526,22.0457,20.834,21.1076,49752950.0],["2026-03-24",21.1076,21.4008,20.1109,21.1076,42359232.0],["2026-03-25",21.1076,21.7232,20.8731,21.4398,39290626.0],["2026-03-26",21.4398,21.6548,20.9219,21.049,30434433.0],["2026-03-27",21.049,21.303,20.7363,20.9415,30078015.0],["2026-03-30",20.9415,20.94147491455078,18.8503,19.3095,73999938.0],["2026-03-31",19.3095,19.309545516967773,18.1271,18.176,62110143.0],["2026-04-01",18.176,18.8405,18.175989151000977,18.7232,42421859.0],["2026-04-02",18.7232,18.733,17.8633,17.9512,32204381.0],["2026-04-03",17.9512,18.1858,17.4724,17.4919,21566363.0],["2026-04-07",17.4919,17.7656,17.3649,17.531,22252750.0],["2026-04-08",17.531,18.2248,17.531034469604492,18.2151,42876518.0],["2026-04-09",18.2151,18.215076446533203,17.8242,18.049,27164951.0],["2026-04-10",18.049,18.6353,18.0489501953125,18.3421,34431873.0],["2026-04-13",18.3421,19.5832,18.3421,19.0946,56155677.0],["2026-04-14",19.0946,19.2607,18.8698,19.2314,32836316.0],["2026-04-15",19.2314,19.3389,18.8112,18.8893,29432744.0],["2026-04-16",18.8893,19.0555,18.7916,18.9675,25729012.0],["2026-04-17",18.9675,19.0164,18.6841,18.948,25752297.0],["2026-04-20",18.948,19.2998,18.86,19.1923,25058215.0],["2026-04-21",19.1923,19.5148,19.1532,19.4464,28769547.0],["2026-04-22",19.4464,19.4464,19.1239,19.29,31010571.0],["2026-04-23",19.29,19.290000915527344,18.3617,18.6646,44979701.0],["2026-04-24",18.6646,18.7428,18.5082,18.5766,19588760.0],["2026-04-27",18.5766,18.7037,18.2542,18.3519,21572454.0],["2026-04-28",18.3519,18.3617,17.9024,18.0099,18127262.0],["2026-04-29",18.0099,18.7623,17.9317,18.7232,26262934.0],["2026-04-30",18.7232,18.723222732543945,18.3812,18.5082,16910700.0],["2026-05-06",18.5082,19.2998,18.508237838745117,19.1532,32300385.0],["2026-05-07",19.1532,19.3779,19.0946,19.29,25998720.0],["2026-05-08",19.29,19.290000915527344,19.0164,19.1923,22998726.0],["2026-05-11",19.1923,19.5832,19.192279815673828,19.4464,34616636.0],["2026-05-12",19.4464,19.6418,19.1532,19.2216,24589687.0],["2026-05-13",19.2216,19.6907,19.1336,19.5832,29641983.0],["2026-05-14",19.5832,19.9252,19.299772262573242,19.2998,36578046.0],["2026-05-15",19.2998,19.4952,18.5669,18.7428,35674165.0],["2026-05-18",18.7428,19.4757,18.4985,19.163,30263255.0],["2026-05-19",19.163,19.4073,18.7135,18.948,24978452.0],["2026-05-20",18.948,19.7395,18.7721,19.5636,45014737.0],["2026-05-21",19.5636,20.2281,19.2705,19.2802,53256516.0],["2026-05-22",19.2802,19.9838,19.2314,19.9056,41851516.0],["2026-05-25",19.9056,21.899133682250977,19.9056396484375,21.8991,95214886.0],["2026-05-26",21.8991,23.5995,21.899133682250977,22.9154,128321251.0],["2026-05-27",22.9154,24.6744,22.7298,23.961,97997349.0],["2026-05-28",23.961,26.3552,23.707,26.3552,122102763.0],["2026-05-29",26.3552,26.355182647705078,24.3812,24.6353,100842733.0],["2026-06-01",24.6353,25.5148,23.7363,23.7754,73653866.0],["2026-06-02",23.7754,25.72,22.8861,25.075,78314085.0],["2026-06-03",25.075,27.5865,24.9773,26.8731,118536911.0],["2026-06-04",26.8731,29.5506,25.935,28.7493,131255447.0],["2026-06-05",28.7493,29.492,27.1858,28.4953,111999739.0],["2026-06-08",28.4953,28.495258331298828,25.7395,25.8959,80989661.0],["2026-06-09",25.8959,27.7917,25.895896911621094,27.1956,72181777.0],["2026-06-10",27.1956,27.19557762145996,24.5864,24.8991,83024329.0],["2026-06-11",24.8991,25.0946,23.8438,24.1565,66952868.0],["2026-06-12",24.1565,25.5832,23.7363,24.0588,83459459.0],["2026-06-15",24.0588,24.9969,23.9904,24.8698,67693518.0],["2026-06-16",24.8698,26.6483,24.2835,25.6516,100231200.0],["2026-06-17",25.6516,26.3259,24.8991,25.72,83259838.0],["2026-06-18",25.72,27.88,25.16,27.13,106891401.0],["2026-06-22",27.13,29.31,26.95,29.24,124148184.0],["2026-06-23",29.24,29.63,27.81,29.25,107785225.0],["2026-06-24",29.25,29.3,26.71,27.45,98955046.0],["2026-06-25",27.45,30.200000762939453,26.68,30.2,84891858.0],["2026-06-26",30.2,31.97,29.81,30.52,119278402.0],["2026-06-29",30.52,30.86,27.5,28.83,92177627.0],["2026-06-30",28.83,30.96,28.55,30.48,69163179.0],["2026-07-01",30.48,31.89,29.99,30.76,80147734.0],["2026-07-02",30.76,32.74,29.3,30.66,96478950.0],["2026-07-03",30.66,33.73,29.11,32.82,125844393.0],["2026-07-06",32.82,33.01,29.54,30.78,120190577.0],["2026-07-07",30.78,31.79,30.06,30.95,75882330.0],["2026-07-08",30.95,32.91,29.74,29.94,92150018.0],["2026-07-09",29.94,29.940000534057617,26.95,27.91,103957149.0],["2026-07-10",27.91,28.09,26.66,26.75,73637982.0],["2026-07-13",26.75,26.75,24.079999923706055,24.08,52155823.0],["2026-07-14",24.08,25.76,22.93,25.71,76005461.0],["2026-07-15",25.71,26.99,25.62,25.74,56921233.0],["2026-07-16",25.74,26.14,24.8,25.06,41782694.0],["2026-07-17",25.06,25.49,23.41,24.04,42554777.0],["2026-07-20",24.04,24.51,21.639999389648438,21.64,59268525.0],["2026-07-21",21.64,22.96,20.75,22.84,51710952.0],["2026-07-22",22.84,23.14,21.48,21.7,35722557.0],["2026-07-23",21.7,21.95,21.44,21.75,23830211.0],["2026-07-24",21.75,21.8,20.7,21.18,34302513.0],["2026-07-27",21.18,22.19,20.86,22.15,33160677.0],["2026-07-28",22.15,22.149999618530273,20.8,20.93,28952525.0],["2026-07-29",20.93,21.17,20.19,20.88,29140419.0],["2026-07-30",20.88,21.1,19.77,20.15,37468836.0],["2026-07-31",20.15,21.63,20.149999618530273,20.79,40225881.0],["2026-08-03",20.79,20.81,20.0,20.09,28574415.0],["2026-08-04",20.09,20.93,20.09000015258789,20.71,27587220.0],["2026-08-05",20.71,22.27,20.6,21.94,43139446.0],["2026-08-06",21.94,22.05,21.37,21.68,32836818.0],["2026-08-07",21.68,22.4,21.5,22.2,37787796.0],["2026-08-10",22.2,22.5,21.57,21.9,27185967.0],["2026-08-11",21.9,23.41,21.57,22.64,46768316.0],["2026-08-12",22.64,22.87,22.03,22.35,34960118.0],["2026-08-13",22.35,23.2,22.01,22.03,38248369.0],["2026-08-14",22.03,22.74,22.030000686645508,22.65,27537219.0],["2026-08-17",22.65,23.3,22.58,23.24,26921958.0],["2026-08-18",23.24,23.5,22.87,23.15,22241715.0],["2026-08-19",23.15,23.149999618530273,21.18,21.3,40300883.0],["2026-08-20",21.3,22.11,21.299999237060547,21.48,24329217.0],["2026-08-21",21.48,21.68,21.0,21.53,17275902.0],["2026-08-24",21.53,21.73,20.93,21.31,20755023.0],["2026-08-25",21.31,21.49,20.63,21.24,15671118.0],["2026-08-26",21.24,21.45,20.94,21.14,13673378.0],["2026-08-27",21.14,21.7,20.96,21.62,19613465.0],["2026-08-28",21.62,21.77,21.26,21.3,15134206.0],["2026-08-31",21.3,21.33,20.6,21.2,19174685.0],["2026-09-01",21.2,21.32,20.5,20.52,22968776.0],["2026-09-02",20.52,20.520000457763672,19.88,19.95,19514591.0],["2026-09-03",19.95,20.32,19.950000762939453,20.17,12330521.0],["2026-09-04",20.17,20.52,19.64,19.72,18124281.0],["2026-09-07",19.72,20.88,19.65,20.61,37436072.0],["2026-09-08",20.61,20.610000610351562,20.02,20.11,22312879.0],["2026-09-09",20.11,20.14,19.76,19.94,16805315.0],["2026-09-10",19.94,19.97,19.68,19.74,11664035.0],["2026-09-11",19.74,19.81,19.01,19.71,20272198.0],["2026-09-14",19.71,20.03,19.52,19.86,14214400.0]]}