{"t":"002126.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",4.3095,4.5686,4.2523,4.3095,14017874.0],["2010-08-23",4.3095,4.3345,4.2291,4.2791,8595189.0],["2010-08-24",4.2791,4.3363,4.2327,4.2898,8695486.0],["2010-08-25",4.2898,4.289841651916504,4.1666,4.1701,8155310.0],["2010-08-26",4.1701,4.2434,4.1469,4.1987,5306397.0],["2010-08-27",4.1987,4.252321720123291,4.1541,4.2523,4786038.0],["2010-08-30",4.2523,4.4006,4.252321720123291,4.3738,9193444.0],["2010-08-31",4.3738,4.456,4.3434,4.4274,10149677.0],["2010-09-01",4.4274,4.4399,4.272,4.3023,9937751.0],["2010-09-02",4.3023,4.4846,4.30234956741333,4.4489,11781291.0],["2010-09-03",4.4489,4.5436,4.4256,4.4828,11841897.0],["2010-09-06",4.4828,4.5293,4.3988,4.406,8487242.0],["2010-09-07",4.406,4.4953,4.3792,4.4792,8291706.0],["2010-09-08",4.4792,4.5239,4.4346,4.4935,8066453.0],["2010-09-09",4.4935,4.5471,4.4149,4.4364,10506516.0],["2010-09-10",4.4364,4.481,4.3202,4.3935,8093404.0],["2010-09-13",4.3935,4.3935,4.393470287322998,4.3935,0.0],["2010-09-14",4.3935,4.833,4.393470287322998,4.7258,30174097.0],["2010-09-15",4.7258,4.725794792175293,4.5561,4.6436,14086789.0],["2010-09-16",4.6436,4.9938,4.643606662750244,4.808,31092131.0],["2010-09-17",4.808,5.2815,4.6901,5.1189,31126201.0],["2010-09-20",5.1189,5.2868,5.0385,5.1421,24834700.0],["2010-09-21",5.1421,5.1796,4.9438,4.9777,14060919.0],["2010-09-27",4.9777,5.0653,4.8241,5.026,10791820.0],["2010-09-28",5.026,5.051,4.8973,4.9813,10774228.0],["2010-09-29",4.9813,5.2493,4.9491,5.0206,14066655.0],["2010-09-30",5.0206,5.1903,5.020598411560059,5.1099,10938631.0],["2010-10-08",5.1099,5.235001564025879,5.0635,5.235,12104081.0],["2010-10-11",5.235,5.4619,5.0635,5.2082,14985802.0],["2010-10-12",5.2082,5.2672,5.0921,5.1207,13788470.0],["2010-10-13",5.1207,5.120652675628662,4.917,5.0635,11275576.0],["2010-10-14",5.0635,5.1314,4.9402,4.9491,10655398.0],["2010-10-15",4.9491,5.0492,4.8955,4.9545,9352818.0],["2010-10-18",4.9545,4.9849,4.7365,4.8258,8921333.0],["2010-10-19",4.8258,5.051,4.8026,5.0242,6967786.0],["2010-10-20",5.0242,5.1796,4.9456,5.0706,8920969.0],["2010-10-21",5.0706,5.235,5.0706,5.1903,9008979.0],["2010-10-22",5.1903,5.2171,5.1242,5.1671,10443846.0],["2010-10-25",5.1671,5.3529,5.1475,5.1689,28030849.0],["2010-10-26",5.1689,5.1975,5.0939,5.1314,14614496.0],["2010-10-27",5.1314,5.2296,5.1028,5.1314,14567748.0],["2010-10-28",5.1314,5.2296,5.1099,5.2028,12376171.0],["2010-10-29",5.2028,5.4619,5.1099,5.4387,20940488.0],["2010-11-01",5.4387,5.7067,5.438684940338135,5.5959,21701030.0],["2010-11-02",5.5959,5.6549,5.3744,5.3958,20256392.0],["2010-11-03",5.3958,5.4994,5.2886,5.428,12052929.0],["2010-11-04",5.428,5.5173,5.3958,5.4619,10187288.0],["2010-11-05",5.4619,5.5745,5.4619,5.4816,8467321.0],["2010-11-08",5.4816,5.6727,5.3976,5.6549,16617645.0],["2010-11-09",5.6549,5.8979,5.5959,5.855,19233094.0],["2010-11-10",5.855,6.0086,5.7889,5.9104,13656125.0],["2010-11-11",5.9104,5.9943,5.8425,5.8961,12458461.0],["2010-11-12",5.8961,5.896076679229736,5.3601,5.3922,17956250.0],["2010-11-15",5.3922,5.4851393699646,5.2672,5.4851,13297107.0],["2010-11-16",5.4851,5.637,5.3154,5.3565,12831982.0],["2010-11-17",5.3565,5.356496334075928,4.8205,4.9527,22397159.0],["2010-11-18",4.9527,5.1046,4.9313,5.0706,16503276.0],["2010-11-19",5.0706,5.2136,5.0027,5.1903,18323089.0],["2010-11-22",5.1903,5.4172,5.1296,5.3154,16091197.0],["2010-11-23",5.3154,5.315402507781982,5.051,5.1957,11677203.0],["2010-11-24",5.1957,5.3404,5.151,5.3351,12859724.0],["2010-11-25",5.3351,5.4476,5.335056304931641,5.4298,19417034.0],["2010-11-26",5.4298,5.4655,5.3422,5.4047,7728442.0],["2010-11-29",5.4047,5.537,5.3636,5.5334,12030792.0],["2010-11-30",5.5334,5.6102,5.235,5.3922,16922448.0],["2010-12-01",5.3922,5.4101,5.3493,5.3779,5004396.0],["2010-12-02",5.3779,5.4959,5.3779,5.3833,8426943.0],["2010-12-03",5.3833,5.4119,5.2725,5.3065,7001805.0],["2010-12-06",5.3065,5.3511,5.185,5.2296,5226707.0],["2010-12-07",5.2296,5.3261,5.1903,5.3208,4405200.0],["2010-12-08",5.3208,5.3547,5.2582,5.2743,4326561.0],["2010-12-09",5.2743,5.274308681488037,5.1849751472473145,5.185,4433681.0],["2010-12-10",5.185,5.235,5.1385,5.2296,5132119.0],["2010-12-13",5.2296,5.4458,5.229642868041992,5.4369,13761306.0],["2010-12-14",5.4369,5.9247,5.436898708343506,5.7889,31822065.0],["2010-12-15",5.7889,6.2945,5.788876533508301,6.0462,45923893.0],["2010-12-16",6.0462,6.1373,5.9872,6.0605,16302405.0],["2010-12-17",6.0605,6.2927,6.0497,6.2213,19873859.0],["2010-12-20",6.2213,6.4232,5.9854,6.3338,23513427.0],["2010-12-21",6.3338,6.4106,6.1998,6.2087,15021011.0],["2010-12-22",6.2087,6.2266,6.0908,6.1587,8969724.0],["2010-12-23",6.1587,6.1748,6.0051,6.0497,7410951.0],["2010-12-24",6.0497,6.049732685089111,5.6978,5.7907,12785734.0],["2010-12-27",5.7907,5.9568,5.5173,5.537,11410094.0],["2010-12-28",5.537,5.6727,5.4208,5.5387,8834321.0],["2010-12-29",5.5387,5.6799,5.53873872756958,5.6638,6381434.0],["2010-12-30",5.6638,5.8246,5.6245,5.7853,11289824.0],["2010-12-31",5.7853,5.8603,5.7299,5.8425,8551816.0],["2011-01-04",5.8425,6.426723003387451,5.842476844787598,6.4267,36984272.0],["2011-01-05",6.4267,6.5572,6.3106,6.45,25717229.0],["2011-01-06",6.45,6.6608,6.3445,6.4285,35764024.0],["2011-01-07",6.4285,6.5214,6.1909,6.1962,17949427.0],["2011-01-10",6.1962,6.4303,6.0962,6.2659,16144876.0],["2011-01-11",6.2659,6.307015419006348,6.0962,6.307,7145403.0],["2011-01-12",6.307,6.4053,6.1605,6.2516,7459608.0],["2011-01-13",6.2516,6.5393,6.232,6.4803,16426134.0],["2011-01-14",6.4803,6.480325698852539,6.1373,6.1677,17460638.0],["2011-01-17",6.1677,6.167654037475586,5.8443,5.8711,12322523.0],["2011-01-18",5.8711,6.0551,5.8532,5.9711,5383388.0],["2011-01-19",5.9711,6.2534,5.9497,6.2463,7657613.0],["2011-01-20",6.2463,6.3606,6.0676,6.0926,10657436.0],["2011-01-21",6.0926,6.416,6.0247,6.2891,14981148.0],["2011-01-24",6.2891,6.332,5.7853,5.8478,15429226.0],["2011-01-25",5.8478,5.8586,5.5512,5.855,8778900.0],["2011-01-26",5.855,5.9729,5.8157,5.8979,5057816.0],["2011-01-27",5.8979,5.9479,5.746,5.9104,8726489.0],["2011-01-28",5.9104,5.93,5.7353,5.8425,9432623.0],["2011-01-31",5.8425,6.1623,5.8371,6.1123,11981304.0],["2011-02-01",6.1123,6.1444,6.0033,6.1033,6678552.0],["2011-02-09",6.1033,6.2606,6.0765,6.1141,7778253.0],["2011-02-10",6.1141,6.3749,6.1015,6.3624,12178155.0],["2011-02-11",6.3624,6.6376,6.3195,6.5178,15643300.0],["2011-02-14",6.5178,6.6125,6.4321,6.5357,12165452.0],["2011-02-15",6.5357,6.6554,6.4678,6.525,12521267.0],["2011-02-16",6.525,6.8341,6.5125,6.7894,18603754.0],["2011-02-17",6.7894,6.789422035217285,6.7894,6.7894,0.0],["2011-02-18",6.7894,6.789422035217285,6.7894,6.7894,0.0],["2011-02-21",6.7894,6.789422035217285,6.7894,6.7894,0.0],["2011-02-22",6.7894,6.789422035217285,6.7894,6.7894,0.0],["2011-02-23",6.7894,6.789422035217285,6.7894,6.7894,0.0],["2011-02-24",6.7894,6.789422035217285,6.2534,6.5947,24733872.0],["2011-02-25",6.5947,6.594672679901123,6.1641,6.1837,27200082.0],["2011-02-28",6.1837,6.2516,6.148,6.2159,11941061.0],["2011-03-01",6.2159,6.2891,6.1891,6.2498,11674109.0],["2011-03-02",6.2498,6.249842643737793,6.1069,6.1534,8570494.0],["2011-03-03",6.1534,6.2641,6.1355,6.1998,8032200.0],["2011-03-04",6.1998,6.3106,6.1641,6.3106,9464358.0],["2011-03-07",6.3106,6.5375,6.310588359832764,6.4232,12688962.0],["2011-03-08",6.4232,6.423151016235352,6.2141,6.2248,13571625.0],["2011-03-09",6.2248,6.307,6.1248,6.2355,9856012.0],["2011-03-10",6.2355,6.2373,6.1069,6.1569,11080945.0],["2011-03-11",6.1569,6.2856,6.1194,6.1802,9170506.0],["2011-03-14",6.1802,6.3177,6.1194,6.2784,9045316.0],["2011-03-15",6.2784,6.3213,6.1301,6.282,10414799.0],["2011-03-16",6.282,6.45,6.2820024490356445,6.4071,13021190.0],["2011-03-17",6.4071,6.4071,6.407070636749268,6.4071,0.0],["2011-03-18",6.4071,6.4106,6.1873,6.2159,9975524.0],["2011-03-21",6.2159,6.2498,6.1337,6.1784,5341658.0],["2011-03-22",6.1784,6.2177,6.1337,6.2087,4286438.0],["2011-03-23",6.2087,6.2266,6.1623,6.2159,4617381.0],["2011-03-24",6.2159,6.2266,6.1355,6.1373,6305150.0],["2011-03-25",6.1373,6.1372809410095215,5.771,5.8264,22939337.0],["2011-03-28",5.8264,5.8264,5.7174,5.7656,10915840.0],["2011-03-29",5.7656,5.8335,5.7353,5.8014,6511954.0],["2011-03-30",5.8014,5.805,5.553,5.6281,10446571.0],["2011-03-31",5.6281,5.6459,5.3529,5.3565,10550066.0],["2011-04-01",5.3565,5.4923,5.3011,5.4691,5000210.0],["2011-04-06",5.4691,5.5012,5.3386,5.3601,5931192.0],["2011-04-07",5.3601,5.4476,5.3386,5.4047,4084298.0],["2011-04-08",5.4047,5.5906,5.4047,5.5459,5755178.0],["2011-04-11",5.5459,5.5566,5.4315,5.4458,4835287.0],["2011-04-12",5.4458,5.4976,5.4333,5.4548,3170237.0],["2011-04-13",5.4548,5.4583,5.3529,5.4566,4802943.0],["2011-04-14",5.4566,5.4834,5.428,5.4369,3247660.0],["2011-04-15",5.4369,5.4494,5.3601,5.3869,3495486.0],["2011-04-18",5.3869,5.386870384216309,5.1689,5.1814,12217816.0],["2011-04-19",5.1814,5.181401252746582,4.9831,5.0492,9379806.0],["2011-04-20",5.0492,5.0903,5.0206,5.0688,4418330.0],["2011-04-21",5.0688,5.1457,5.0528,5.126,4525783.0],["2011-04-22",5.126,5.2314,5.126014232635498,5.2064,4873819.0],["2011-04-25",5.2064,5.2493,5.1635,5.2136,5638505.0],["2011-04-26",5.2136,5.2279,5.0563,5.0849,3777576.0],["2011-04-27",5.0849,5.16,5.0188,5.0438,3093818.0],["2011-04-28",5.0438,5.1046,4.9277,4.9348,3254326.0],["2011-04-29",4.9348,4.992,4.8598,4.9813,2713422.0],["2011-05-03",4.9813,4.9813,4.981292247772217,4.9813,0.0],["2011-05-04",4.9813,5.0653,4.8241,4.8544,2920845.0],["2011-05-05",4.8544,4.9527,4.833,4.9331,3048110.0],["2011-05-06",4.9331,5.0295,4.8598,4.9867,3116542.0],["2011-05-09",4.9867,5.0492,4.9491,4.9992,1994886.0],["2011-05-10",4.9992,5.0528,4.8652,5.0295,2742651.0],["2011-05-11",5.0295,5.0742,4.9849,5.0313,3263863.0],["2011-05-12",5.0313,5.031318664550781,4.7355,4.7425,4833652.0],["2011-05-13",4.7425,4.7961,4.5422,4.612,5467700.0],["2011-05-16",4.612,4.6423,4.5678,4.5957,1636804.0],["2011-05-17",4.5957,4.7937,4.5957,4.7332,4605040.0],["2011-05-18",4.7332,4.7518,4.6656,4.7285,1545784.0],["2011-05-19",4.7285,4.7728,4.6353,4.6353,2757096.0],["2011-05-20",4.6353,4.635335922241211,4.567784786224365,4.5678,2122672.0],["2011-05-23",4.5678,4.6307,4.3069,4.3116,3343808.0],["2011-05-24",4.3116,4.3558,4.1881,4.3255,4024780.0],["2011-05-25",4.3255,4.3325,4.192767143249512,4.1928,2490140.0],["2011-05-26",4.1928,4.2673,4.1485,4.1765,2457660.0],["2011-05-27",4.1765,4.251,4.0786,4.1625,3081108.0],["2011-05-30",4.1625,4.2161,4.1019,4.1648,2760904.0],["2011-05-31",4.1648,4.2673,4.1555,4.2487,2257028.0],["2011-06-01",4.2487,4.3745,4.23,4.3628,4829640.0],["2011-06-02",4.3628,4.362806797027588,4.1532,4.2347,3829528.0],["2011-06-03",4.2347,4.3325,4.2184,4.3209,3805440.0],["2011-06-07",4.3209,4.3418,4.244,4.3022,1567136.0],["2011-06-08",4.3022,4.302244186401367,4.2161,4.279,1790268.0],["2011-06-09",4.279,4.2859,4.1578,4.1578,1795924.0],["2011-06-10",4.1578,4.1928,4.0763,4.1462,2249600.0],["2011-06-13",4.1462,4.1741,4.0926,4.1671,1064312.0],["2011-06-14",4.1671,4.167144298553467,4.1671,4.1671,0.0],["2011-06-15",4.1671,4.167144298553467,4.1671,4.1671,0.0],["2011-06-16",4.1671,4.167144298553467,4.1671,4.1671,0.0],["2011-06-17",4.1671,4.167144298553467,4.0064,4.0064,4857920.0],["2011-06-20",4.0064,4.0297,3.9715,3.9878,1397960.0],["2011-06-21",3.9878,4.0623,3.9831,4.0507,2055852.0],["2011-06-22",4.0507,4.0693,3.9994,4.0204,1578604.0],["2011-06-23",4.0204,4.1695,3.9831,4.1555,6462344.0],["2011-06-24",4.1555,4.3581,4.1252,4.3092,8403652.0],["2011-06-27",4.3092,4.4606,4.309232234954834,4.4024,9496828.0],["2011-06-28",4.4024,4.4606,4.3418,4.3745,4837904.0],["2011-06-29",4.3745,4.4234,4.2743,4.2906,3583712.0],["2011-06-30",4.2906,4.3675,4.2859,4.3185,3464052.0],["2011-07-01",4.3185,4.3838,4.3139,4.3395,3227596.0],["2011-07-04",4.3395,4.6097,4.339513301849365,4.5864,9882936.0],["2011-07-05",4.5864,4.6796,4.5235,4.6097,9658268.0],["2011-07-06",4.6097,4.6773,4.5771,4.6749,4933232.0],["2011-07-07",4.6749,4.8613,4.674935340881348,4.8054,8343908.0],["2011-07-08",4.8054,4.8357,4.6819,4.7029,4261748.0],["2011-07-11",4.7029,4.9568,4.6633,4.9288,6974356.0],["2011-07-12",4.9288,4.928830623626709,4.654,4.7308,5681440.0],["2011-07-13",4.7308,4.730838775634766,4.7308,4.7308,0.0],["2011-07-14",4.7308,4.9335,4.730838775634766,4.7961,6075748.0],["2011-07-15",4.7961,4.852,4.7006,4.81,4855908.0],["2011-07-18",4.81,4.817,4.6586,4.6866,4848300.0],["2011-07-19",4.6866,4.686581611633301,4.5445,4.5794,4516804.0],["2011-07-20",4.5794,4.647,4.5492,4.5934,2802300.0],["2011-07-21",4.5934,4.59340763092041,4.5934,4.5934,0.0],["2011-07-22",4.5934,4.747143268585205,4.5538,4.7471,6004820.0],["2011-07-25",4.7471,5.0965,4.5888,5.0663,12477480.0],["2011-07-26",5.0663,5.3225,4.8194,5.0896,26190492.0],["2011-07-27",5.0896,5.1408,4.9149,5.1315,10964920.0],["2011-07-28",5.1315,5.131481170654297,4.9428,4.9871,6072468.0],["2011-07-29",4.9871,5.008,4.7798,4.8217,6295236.0],["2011-08-01",4.8217,4.9265,4.7937,4.8473,3558568.0],["2011-08-02",4.8473,4.847303867340088,4.6237,4.7006,5191248.0],["2011-08-03",4.7006,4.7285,4.6004,4.7029,3074512.0],["2011-08-04",4.7029,4.7798,4.702886581420898,4.7728,3744096.0],["2011-08-05",4.7728,4.772766590118408,4.5655,4.6074,4000332.0],["2011-08-08",4.6074,4.60738468170166,4.2184,4.272,6539476.0],["2011-08-09",4.272,4.3046,3.9855,4.2161,4634508.0],["2011-08-10",4.2161,4.3721,4.216059684753418,4.2696,4562128.0],["2011-08-11",4.2696,4.2976,4.1159,4.2859,4822928.0],["2011-08-12",4.2859,4.4001,4.258,4.3185,5492168.0],["2011-08-15",4.3185,4.4397,4.3185,4.4373,4898452.0],["2011-08-16",4.4373,4.6097,4.4047,4.4606,8982300.0],["2011-08-17",4.4606,4.5189,4.4373,4.5072,4477552.0],["2011-08-18",4.5072,4.5305,4.4443,4.4606,3529676.0],["2011-08-19",4.4606,4.460638523101807,4.265,4.3372,3314788.0],["2011-08-22",4.3372,4.3861,4.2883,4.3512,1691752.0],["2011-08-23",4.3512,4.4397,4.3349,4.421,4402472.0],["2011-08-24",4.421,4.47,4.3698,4.4024,3561816.0],["2011-08-25",4.4024,4.4537,4.3512,4.449,3844492.0],["2011-08-26",4.449,4.4932,4.4024,4.4839,3901448.0],["2011-08-29",4.4839,4.483930587768555,4.3698,4.4164,2511052.0],["2011-08-30",4.4164,4.7215,4.4047,4.47,4969540.0],["2011-08-31",4.47,4.4839,4.3512,4.4234,2684952.0],["2011-09-01",4.4234,4.4653,4.3512,4.3628,1950960.0],["2011-09-02",4.3628,4.3768,4.2673,4.2999,1921856.0],["2011-09-05",4.2999,4.3092,4.1811,4.2021,1869436.0],["2011-09-06",4.2021,4.2277,4.0763,4.1019,2645296.0],["2011-09-07",4.1019,4.2137,4.101924419403076,4.1904,2313252.0],["2011-09-08",4.1904,4.2277,4.0716,4.0716,1637884.0],["2011-09-09",4.0716,4.1904,4.053,4.067,2634196.0],["2011-09-13",4.067,4.066982746124268,3.89,3.9226,3043976.0],["2011-09-14",3.9226,4.0018,3.9016,3.9785,1711268.0],["2011-09-15",3.9785,4.0274,3.9389,3.9831,2085260.0],["2011-09-16",3.9831,4.1741,3.9831275939941406,4.1229,4481332.0],["2011-09-19",4.1229,4.12288761138916,4.020397186279297,4.0204,1026744.0],["2011-09-20",4.0204,4.1299,3.9855,4.0647,1283376.0],["2011-09-21",4.0647,4.1765,4.0577,4.1648,2489160.0],["2011-09-22",4.1648,4.164813995361328,3.9831,3.9948,2403572.0],["2011-09-23",3.9948,4.0763,3.8946,3.9994,1992112.0],["2011-09-26",3.9994,4.1089,3.9598,4.0064,2881560.0],["2011-09-27",4.0064,4.1578,4.006421089172363,4.0833,2653060.0],["2011-09-28",4.0833,4.1345,3.9412,3.9552,2247444.0],["2011-09-29",3.9552,4.1229,3.9319,4.0251,3479744.0],["2011-09-30",4.0251,4.0879,3.9598,4.053,1515240.0],["2011-10-10",4.053,4.1415,4.0414,4.0903,2173388.0],["2011-10-11",4.0903,4.1928,3.9715,4.0297,5381912.0],["2011-10-12",4.0297,4.1904,3.9598,4.1485,5377572.0],["2011-10-13",4.1485,4.258,4.1252,4.2091,5159308.0],["2011-10-14",4.2091,4.2137,4.1299,4.1998,2670340.0],["2011-10-17",4.1998,4.2487,4.1648,4.2044,2819784.0],["2011-10-18",4.2044,4.3512,4.1741,4.2161,10428676.0],["2011-10-19",4.2161,4.3255,4.2114,4.2324,6502768.0],["2011-10-20",4.2324,4.3092,4.1229,4.1322,8060888.0],["2011-10-21",4.1322,4.1695,4.0996,4.1136,3418164.0],["2011-10-24",4.1136,4.1602,3.9598,4.1555,6257216.0],["2011-10-25",4.1555,4.2347,4.0274,4.1928,6157784.0],["2011-10-26",4.1928,4.2813,4.1811,4.2067,6032200.0],["2011-10-27",4.2067,4.223,4.1229,4.1555,6621160.0],["2011-10-28",4.1555,4.237,4.155498504638672,4.223,7261364.0],["2011-10-31",4.223,4.3395,4.223048210144043,4.3372,10528888.0],["2011-11-01",4.3372,4.337183952331543,4.1974,4.2626,8563632.0],["2011-11-02",4.2626,4.309232234954834,4.1695,4.3092,5064872.0],["2011-11-03",4.3092,4.3884,4.309232234954834,4.3255,10102764.0],["2011-11-04",4.3255,4.3651,4.2463,4.2906,8163404.0],["2011-11-07",4.2906,4.3069,4.2463,4.258,4316004.0],["2011-11-08",4.258,4.2953,4.1928,4.2277,3469480.0],["2011-11-09",4.2277,4.269634246826172,4.1928,4.2696,3291524.0],["2011-11-10",4.2696,4.269634246826172,4.0879,4.0949,7259532.0],["2011-11-11",4.0949,4.1345,4.0297,4.0437,4457540.0],["2011-11-14",4.0437,4.1415,4.043690204620361,4.1299,3710272.0],["2011-11-15",4.1299,4.1811,4.1182,4.1508,3450440.0],["2011-11-16",4.1508,4.1811,4.0297,4.039,3915212.0],["2011-11-17",4.039,4.0856,3.9971,4.0064,4080660.0],["2011-11-18",4.0064,4.0088,3.9016,3.9132,3852924.0],["2011-11-21",3.9132,3.9668,3.9016,3.9435,2090936.0],["2011-11-22",3.9435,3.9459,3.8923,3.9435,1637796.0],["2011-11-23",3.9435,3.9761,3.8923,3.8946,2110988.0],["2011-11-24",3.8946,3.8946144580841064,3.8177,3.848,2869700.0],["2011-11-25",3.848,3.8480288982391357,3.7875,3.7921,2565680.0],["2011-11-28",3.7921,3.841,3.7642,3.7828,2016024.0],["2011-11-29",3.7828,3.848,3.7828073501586914,3.8434,2509076.0],["2011-11-30",3.8434,3.8434,3.494,3.6128,5464220.0],["2011-12-01",3.6128,3.7525,3.612767457962036,3.7036,3393252.0],["2011-12-02",3.7036,3.703610420227051,3.5359,3.5592,2918648.0],["2011-12-05",3.5592,3.5592,3.559192657470703,3.5592,0.0],["2011-12-06",3.5592,3.559192657470703,3.4194,3.4893,2309568.0],["2011-12-07",3.4893,3.5569,3.4427,3.5452,1935484.0],["2011-12-08",3.5452,3.6058,3.5406,3.5662,2745936.0],["2011-12-09",3.5662,3.6081,3.5639,3.5848,1206408.0],["2011-12-12",3.5848,3.5895,3.5196,3.5522,1511976.0],["2011-12-13",3.5522,3.5592,3.452,3.5522,2806064.0],["2011-12-14",3.5522,3.5825,3.5056,3.5778,1907904.0],["2011-12-15",3.5778,3.6803,3.5429,3.657,4481048.0],["2011-12-16",3.657,3.722245216369629,3.5941,3.7222,4435248.0],["2011-12-19",3.7222,3.722245216369629,3.5173,3.6733,3385588.0],["2011-12-20",3.6733,3.6803,3.5243,3.5359,3019144.0],["2011-12-21",3.5359,3.6244,3.447385787963867,3.4474,2460504.0],["2011-12-22",3.4474,3.447385787963867,3.2331,3.3659,2936688.0],["2011-12-23",3.3659,3.4148,3.3356,3.4008,1713944.0],["2011-12-26",3.4008,3.4241,3.3379,3.3542,865572.0],["2011-12-27",3.3542,3.3682,3.2308,3.2331,1010080.0],["2011-12-28",3.2331,3.2354,3.0281,3.2098,2287564.0],["2011-12-29",3.2098,3.2097954750061035,3.112,3.1399,1612688.0],["2011-12-30",3.1399,3.1912,3.1399,3.1818,1641584.0],["2012-01-04",3.1818,3.2238,3.091,3.091,876492.0],["2012-01-05",3.091,3.091000556945801,2.7812,2.7812,5535480.0],["2012-01-06",2.7812,2.7998,2.6018,2.6904,3452696.0],["2012-01-09",2.6904,2.783531665802002,2.6321,2.7835,4405692.0],["2012-01-10",2.7835,2.9443,2.7602,2.9279,4909116.0],["2012-01-11",2.9279,2.9745,2.8907,2.907,4158928.0],["2012-01-12",2.907,2.9419,2.8674,2.914,3415136.0],["2012-01-13",2.914,2.9559,2.7602,2.7789,5395788.0],["2012-01-16",2.7789,2.8324,2.6904,2.7486,4573776.0],["2012-01-17",2.7486,2.8884,2.7137,2.8767,7097444.0],["2012-01-18",2.8767,2.9047,2.7486,2.7672,4670460.0],["2012-01-19",2.7672,2.8394,2.7416,2.8255,2205456.0],["2012-01-20",2.8255,2.9,2.8092,2.8814,2814160.0],["2012-01-30",2.8814,2.9116,2.8278,2.8418,1818164.0],["2012-01-31",2.8418,2.8604,2.7952,2.8371,1083968.0],["2012-02-01",2.8371,2.8884,2.8138,2.8161,1760028.0],["2012-02-02",2.8161,2.872,2.8068,2.8651,1817716.0],["2012-02-03",2.8651,2.9536,2.8464,2.9349,4286716.0],["2012-02-06",2.9349,2.9769,2.9116,2.9279,4172724.0],["2012-02-07",2.9279,2.9419,2.8557,2.8697,3220528.0],["2012-02-08",2.8697,2.9536,2.8581,2.9443,3661896.0],["2012-02-09",2.9443,3.07,2.9396,3.0025,7222136.0],["2012-02-10",3.0025,3.0537,2.9745,3.0165,3667036.0],["2012-02-13",3.0165,3.1213,2.9349,3.0677,5450324.0],["2012-02-14",3.0677,3.0863,3.0421,3.063,3977588.0],["2012-02-15",3.063,3.112,3.0235,3.112,5196680.0],["2012-02-16",3.112,3.1772,3.0933,3.1446,5789816.0],["2012-02-17",3.1446,3.1446,3.0887,3.1073,2770300.0],["2012-02-20",3.1073,3.1655,3.0747,3.0794,3993124.0],["2012-02-21",3.0794,3.1166,3.0304,3.1096,3353584.0],["2012-02-22",3.1096,3.2028,3.0863,3.1981,7342608.0],["2012-02-23",3.1981,3.2121,3.1446,3.1795,4942048.0],["2012-02-24",3.1795,3.2214,3.1586,3.2168,5221736.0],["2012-02-27",3.2168,3.3332,3.2167837619781494,3.268,9276788.0],["2012-02-28",3.268,3.268028974533081,3.268,3.268,0.0],["2012-02-29",3.268,3.268028974533081,3.1679,3.1772,4488736.0],["2012-03-01",3.1772,3.2587,3.1492,3.1981,3408440.0],["2012-03-02",3.1981,3.3216028213500977,3.1935,3.3216,6781764.0],["2012-03-05",3.3216,3.4124,3.31,3.3961,8739016.0],["2012-03-06",3.3961,3.396141290664673,3.2773,3.3146,5127140.0],["2012-03-07",3.3146,3.3496,3.2727,3.3169,5357104.0],["2012-03-08",3.3169,3.3426,3.2843,3.3076,6491120.0],["2012-03-09",3.3076,3.3775,3.307626485824585,3.3472,4628900.0],["2012-03-12",3.3472,3.3682,3.303,3.3519,5628788.0],["2012-03-13",3.3519,3.3752,3.3309,3.3659,5382124.0],["2012-03-14",3.3659,3.4474,3.261,3.2843,9692260.0],["2012-03-15",3.2843,3.3659,3.2517,3.2983,7670764.0],["2012-03-16",3.2983,3.5452,3.2773,3.5429,19093352.0],["2012-03-19",3.5429,3.6151,3.452,3.5639,12562168.0],["2012-03-20",3.5639,3.563852310180664,3.4311,3.4451,5999960.0],["2012-03-21",3.4451,3.4637,3.2983,3.3961,6785960.0],["2012-03-22",3.3961,3.4218,3.3123,3.4218,3387088.0],["2012-03-23",3.4218,3.4567,3.3192737102508545,3.3193,3481276.0],["2012-03-26",3.3193,3.3379,3.2214,3.2284,3324016.0],["2012-03-27",3.2284,3.303,3.2028,3.2261,2862412.0],["2012-03-28",3.2261,3.2261009216308594,3.0048,3.0048,4901380.0],["2012-03-29",3.0048,3.1446,2.8884,2.9419,4253688.0],["2012-03-30",2.9419,2.9652,2.9163,2.9349,1351384.0],["2012-04-05",2.9349,3.0817,2.9349,3.063,2592964.0],["2012-04-06",3.063,3.1446,3.0258,3.0863,3457916.0],["2012-04-09",3.0863,3.1329,3.0561,3.098,2405224.0],["2012-04-10",3.098,3.1166,3.0048,3.1073,1995396.0],["2012-04-11",3.1073,3.2145,3.0421,3.1725,2939440.0],["2012-04-12",3.1725,3.3892,3.1492,3.3775,9204604.0],["2012-04-13",3.3775,3.4101,3.3053,3.3076,5059932.0],["2012-04-16",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-04-17",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-04-18",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-04-19",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-04-20",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-04-23",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-04-24",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-04-25",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-04-26",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-04-27",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-02",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-03",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-04",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-07",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-08",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-09",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-10",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-11",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-14",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-15",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-16",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-17",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-18",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-21",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-22",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-23",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-24",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-25",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-28",3.3076,3.307626485824585,3.3076,3.3076,0.0],["2012-05-29",3.3076,3.3542,3.1679,3.2704,13357112.0],["2012-05-30",3.2704,3.270358085632324,3.2098,3.2214,7193492.0],["2012-05-31",3.2214,3.221442461013794,3.1329,3.1679,7423476.0],["2012-06-01",3.1679,3.1888,3.1446,3.1632,2728032.0],["2012-06-04",3.1632,3.1632094383239746,3.0514,3.0514,3060128.0],["2012-06-05",3.0514,3.1562,3.0514,3.1492,3914600.0],["2012-06-06",3.1492,3.2261,3.1329,3.2028,4414920.0],["2012-06-07",3.2028,3.2564,3.1562,3.1679,4265992.0],["2012-06-08",3.1679,3.2121,3.077,3.1003,2929940.0],["2012-06-11",3.1003,3.1353,3.0561,3.1213,3108944.0],["2012-06-12",3.1213,3.133,3.0067,3.0067,1846918.0],["2012-06-13",3.0067,3.0582,2.9553,3.0488,2689074.0],["2012-06-14",3.0488,3.0582,2.9646,2.9693,2926748.0],["2012-06-15",2.9693,3.0161,2.9646,2.9833,1363876.0],["2012-06-18",2.9833,3.1049,2.9787,3.0862,2676278.0],["2012-06-19",3.0862,3.0956,3.0161,3.0395,1600282.0],["2012-06-20",3.0395,3.0769,3.0114,3.0582,2613284.0],["2012-06-21",3.0582,3.0909,3.0254,3.0628,2066856.0],["2012-06-25",3.0628,3.062831163406372,2.9787,3.0067,1958470.0],["2012-06-26",3.0067,3.0067176818847656,2.8851,2.9459,1534064.0],["2012-06-27",2.9459,2.9787,2.8992,2.9366,1027272.0],["2012-06-28",2.9366,2.9646,2.8944921493530273,2.8945,993708.0],["2012-06-29",2.8945,2.9366,2.8477,2.9366,1135594.0],["2012-07-02",2.9366,2.9693,2.8992,2.9038,1423526.0],["2012-07-03",2.9038,2.9272,2.8758,2.8898,1797804.0],["2012-07-04",2.8898,2.9132,2.8618,2.8805,2338488.0],["2012-07-05",2.8805,2.8992,2.801,2.8056,1803788.0],["2012-07-06",2.8056,2.8431,2.7355,2.815,2165784.0],["2012-07-09",2.815,2.8149986267089844,2.6981,2.7074,1796922.0],["2012-07-10",2.7074,2.707448720932007,2.5718,2.6186,1867368.0],["2012-07-11",2.6186,2.642,2.5999,2.628,1062440.0],["2012-07-12",2.628,2.7262,2.5812,2.7168,1728542.0],["2012-07-13",2.7168,2.7262,2.6747,2.6887,830988.0],["2012-07-16",2.6887,2.7028,2.5438,2.6093,1931258.0],["2012-07-17",2.6093,2.6092512607574463,2.5251,2.5905,1127210.0],["2012-07-18",2.5905,2.6046,2.5531,2.5905,1032432.0],["2012-07-19",2.5905,2.656,2.5438,2.628,1574510.0],["2012-07-20",2.628,2.628,2.5812,2.5952,803740.0],["2012-07-23",2.5952,2.5952231884002686,2.4877,2.5157,1003624.0],["2012-07-24",2.5157,2.6093,2.4549,2.5672,1103412.0],["2012-07-25",2.5672,2.5765,2.5391,2.5485,491448.0],["2012-07-26",2.5485,2.5859,2.5157,2.5485,817156.0],["2012-07-27",2.5485,2.5812,2.5391,2.5718,743504.0],["2012-07-30",2.5718,2.5952,2.5157,2.5204,907792.0],["2012-07-31",2.5204,2.5251,2.4409,2.4503,1309800.0],["2012-08-01",2.4503,2.5485,2.4502646923065186,2.4736,727396.0],["2012-08-02",2.4736,2.483,2.4362,2.4409,1051086.0],["2012-08-03",2.4409,2.5064,2.4409,2.5064,1695648.0],["2012-08-06",2.5064,2.5485,2.4643,2.5391,1770658.0],["2012-08-07",2.5391,2.5718,2.5204,2.5672,1732146.0],["2012-08-08",2.5672,2.6467,2.5578,2.6139,3327146.0],["2012-08-09",2.6139,2.642,2.5718,2.6186,2534662.0],["2012-08-10",2.6186,2.628,2.5859,2.6093,1565972.0],["2012-08-13",2.6093,2.6093,2.5064,2.5204,2278200.0],["2012-08-14",2.5204,2.5344,2.4736,2.5251,1811890.0],["2012-08-15",2.5251,2.5391,2.4877,2.4923,1559320.0],["2012-08-16",2.4923,2.5765,2.4877,2.5718,1964766.0],["2012-08-17",2.5718,2.8290271759033203,2.5672,2.829,11753252.0],["2012-08-20",2.829,2.8758,2.7028,2.7916,9102410.0],["2012-08-21",2.7916,3.0722,2.7355,2.9927,13176128.0],["2012-08-22",2.9927,3.0114,2.9038,2.9413,9191920.0],["2012-08-23",2.9413,3.147,2.9272,2.9413,15738440.0],["2012-08-24",2.9413,2.9412527084350586,2.7495,2.7495,12003182.0],["2012-08-27",2.7495,2.8337,2.6373,2.7869,7901016.0],["2012-08-28",2.7869,2.8524,2.7215,2.8337,5520762.0],["2012-08-29",2.8337,2.8384,2.7262,2.7495,4404116.0],["2012-08-30",2.7495,2.7823,2.6467,2.67,3428340.0],["2012-08-31",2.67,2.6841,2.5812,2.6139,5120052.0],["2012-09-03",2.6139,2.7028,2.6139,2.6513,5719206.0],["2012-09-04",2.6513,2.6841,2.5999,2.6326,5536212.0],["2012-09-05",2.6326,2.6654,2.5999,2.6139,6765550.0],["2012-09-06",2.6139,2.642,2.5905,2.628,11795922.0],["2012-09-07",2.628,2.8244,2.627955913543701,2.7636,14847388.0],["2012-09-10",2.7636,2.9225,2.7495,2.8758,16905900.0],["2012-09-11",2.8758,2.8757882118225098,2.7869,2.8337,9941588.0],["2012-09-12",2.8337,2.8805,2.8056,2.8477,7473518.0],["2012-09-13",2.8477,2.8711,2.7588860988616943,2.7589,7337842.0],["2012-09-14",2.7589,2.8103,2.7449,2.7823,5359964.0],["2012-09-17",2.7823,2.829,2.7589,2.7636,6843982.0],["2012-09-18",2.7636,2.763561964035034,2.6467,2.656,4741714.0],["2012-09-19",2.656,2.6887,2.6373,2.6747,2649622.0],["2012-09-20",2.6747,2.674715995788574,2.562490463256836,2.5625,4200014.0],["2012-09-21",2.5625,2.5812,2.5017,2.5017,2881600.0],["2012-09-24",2.5017,2.5999,2.4736,2.5672,1961238.0],["2012-09-25",2.5672,2.5859,2.5110535621643066,2.5111,1838230.0],["2012-09-26",2.5111,2.5438,2.4409,2.4503,2163562.0],["2012-09-27",2.4503,2.5531,2.4502646923065186,2.5204,2589954.0],["2012-09-28",2.5204,2.5999,2.5064,2.5765,2521712.0],["2012-10-08",2.5765,2.6186,2.5391,2.5672,1747864.0],["2012-10-09",2.5672,2.6373,2.567166805267334,2.6233,2902428.0],["2012-10-10",2.6233,2.8851399421691895,2.623279333114624,2.8851,10820094.0],["2012-10-11",2.8851,3.1751,2.8851399421691895,3.1143,50152666.0],["2012-10-12",3.1143,3.1657,2.9038,3.0535,31783230.0],["2012-10-15",3.0535,3.133,2.9319,3.0348,15796796.0],["2012-10-16",3.0348,3.3247,2.8805,2.9085,31847488.0],["2012-10-17",2.9085,2.9459,2.8477,2.9225,12229274.0],["2012-10-18",2.9225,3.0301,2.8898,2.9272,17966064.0],["2012-10-19",2.9272,2.9459,2.8056,2.8571,14639280.0],["2012-10-22",2.8571,2.8571,2.7916,2.8384,6589076.0],["2012-10-23",2.8384,2.9179,2.815,2.8524,9365052.0],["2012-10-24",2.8524,2.8945,2.8056,2.8477,6969738.0],["2012-10-25",2.8477,3.0254,2.847731351852417,2.9225,15942690.0],["2012-10-26",2.9225,2.9366,2.7869,2.7869,10358790.0],["2012-10-29",2.7869,2.786942481994629,2.656,2.7121,4943052.0],["2012-10-30",2.7121,2.7682,2.6887,2.7121,3439938.0],["2012-10-31",2.7121,2.712125539779663,2.6186,2.6326,5037104.0],["2012-11-01",2.6326,2.712125539779663,2.632631778717041,2.7121,4045562.0],["2012-11-02",2.7121,2.7729,2.7121,2.7542,4112736.0],["2012-11-05",2.7542,2.7916,2.6841,2.6981,4483442.0],["2012-11-06",2.6981,2.7682,2.6513,2.7074,6168806.0],["2012-11-07",2.7074,2.707448720932007,2.628,2.6747,3766932.0],["2012-11-08",2.6747,2.6887,2.5438,2.5718,6205200.0],["2012-11-09",2.5718,2.5952,2.5251,2.5765,2201336.0],["2012-11-12",2.5765,2.6046,2.5017,2.5485,3235888.0],["2012-11-13",2.5485,2.5531,2.412855863571167,2.4129,7082794.0],["2012-11-14",2.4129,2.4409,2.324,2.338,7384884.0],["2012-11-15",2.338,2.3614,2.3193,2.3334,5177114.0],["2012-11-16",2.3334,2.333362579345703,2.2726,2.31,2755754.0],["2012-11-19",2.31,2.338,2.296,2.3334,2434800.0],["2012-11-20",2.3334,2.4082,2.333362579345703,2.3708,3925096.0],["2012-11-21",2.3708,2.3895,2.296,2.3801,3947004.0],["2012-11-22",2.3801,2.3848,2.3193,2.3334,2442168.0],["2012-11-23",2.3334,2.3754,2.3287,2.3334,2524352.0],["2012-11-26",2.3334,2.3474,2.2773,2.296,2322494.0],["2012-11-27",2.296,2.3006,2.1931,2.1978,3834770.0],["2012-11-28",2.1978,2.2118,2.1042,2.137,3371234.0],["2012-11-29",2.137,2.165,2.1182637214660645,2.1183,1436990.0],["2012-11-30",2.1183,2.137,2.1182637214660645,2.137,0.0],["2012-12-03",2.137,2.2819,2.0855,2.0949,5559280.0],["2012-12-04",2.0949,2.0948829650878906,1.9499,2.0481,4467768.0],["2012-12-05",2.0481,2.1697,2.0341,2.1183,6012368.0],["2012-12-06",2.1183,2.1463,2.1042,2.137,3686892.0],["2012-12-07",2.137,2.2165,2.0949,2.1791,14285158.0],["2012-12-10",2.1791,2.2258,2.151,2.2211,8554466.0],["2012-12-11",2.2211,2.2539,2.1697,2.1837,8452904.0],["2012-12-12",2.1837,2.1931,2.151,2.165,3894892.0],["2012-12-13",2.165,2.1697,2.1182637214660645,2.1183,4034682.0],["2012-12-14",2.1183,2.2585,2.1182637214660645,2.2352,9954504.0],["2012-12-17",2.2352,2.3193,2.2351651191711426,2.2772,8832662.0],["2012-12-18",2.2772,2.3006,2.2305,2.2492,6178430.0],["2012-12-19",2.2492,2.3848,2.2305,2.338,9679220.0],["2012-12-20",2.338,2.3521,2.2772,2.31,7041126.0],["2012-12-21",2.31,2.3334,2.2772,2.2866,5214326.0],["2012-12-24",2.2866,2.3334,2.2679,2.3006,4885538.0],["2012-12-25",2.3006,2.3754,2.2819,2.3661,8360002.0],["2012-12-26",2.3661,2.4222,2.3521,2.4129,7677256.0],["2012-12-27",2.4129,2.497,2.3661,2.469,16778956.0],["2012-12-28",2.469,2.7121,2.4503,2.6981,24605310.0],["2012-12-31",2.6981,2.7168,2.5999,2.6654,14442808.0],["2013-01-04",2.6654,2.7028,2.6046,2.628,7125342.0],["2013-01-07",2.628,2.6513359546661377,2.5625,2.6513,8977222.0],["2013-01-08",2.6513,2.6513359546661377,2.5859,2.6093,6390562.0],["2013-01-09",2.6093,2.6467,2.5765,2.6139,5967684.0],["2013-01-10",2.6139,2.7028,2.6046,2.6981,9735324.0],["2013-01-11",2.6981,2.7028,2.5297577381134033,2.5298,8944780.0],["2013-01-14",2.5298,2.6513,2.4362,2.6467,12538512.0],["2013-01-15",2.6467,2.801,2.6186,2.7215,15983580.0],["2013-01-16",2.7215,2.8664,2.6794,2.7636,14400690.0],["2013-01-17",2.7636,2.7823,2.6654,2.7121,8349694.0],["2013-01-18",2.7121,2.8711,2.6841,2.8477,16944872.0],["2013-01-21",2.8477,2.9646,2.8103,2.8945,11503896.0],["2013-01-22",2.8945,2.9459,2.7589,2.7823,10120722.0],["2013-01-23",2.7823,2.8103,2.67,2.7449,8231876.0],["2013-01-24",2.7449,2.7963,2.6373,2.6747,5454988.0],["2013-01-25",2.6747,2.7402,2.6233,2.6513,4382138.0],["2013-01-28",2.6513,2.8384,2.6513359546661377,2.815,9477080.0],["2013-01-29",2.815,2.9225,2.7729,2.8945,12034450.0],["2013-01-30",2.8945,3.0815,2.8103,3.0067,23637164.0],["2013-01-31",3.0067,3.306,2.9459,3.306,63878952.0],["2013-02-01",3.306,3.638,3.3059868812561035,3.638,68040264.0],["2013-02-04",3.638,3.9606,3.5678,3.8858,125415732.0],["2013-02-05",3.8858,3.8858208656311035,3.624,3.811,68778752.0],["2013-02-06",3.811,3.9279,3.6941,3.811,54597304.0],["2013-02-07",3.811,3.8718,3.5351,3.5538,50206152.0],["2013-02-08",3.5538,3.7362,3.5164,3.7362,38834048.0],["2013-02-18",3.7362,3.9045,3.624,3.8905,61754278.0],["2013-02-19",3.8905,3.8904972076416016,3.6333,3.6473,37684964.0],["2013-02-20",3.6473,3.7362,3.6006,3.6614,26596000.0],["2013-02-21",3.6614,3.797,3.5211,3.5772,31494660.0],["2013-02-22",3.5772,3.7222,3.465,3.638,24194754.0],["2013-02-25",3.638,3.8624,3.6053,3.7268,37156130.0],["2013-02-26",3.7268,3.7268338203430176,3.5023815631866455,3.5024,30049146.0],["2013-02-27",3.5024,3.5725,3.3668,3.4089,27669860.0],["2013-02-28",3.4089,3.6146,3.3902,3.5912,28218084.0],["2013-03-01",3.5912,3.7689,3.5632,3.6988,38948754.0],["2013-03-04",3.6988,3.7362,3.5445,3.5725,30113796.0],["2013-03-05",3.5725,3.6146,3.4509,3.6006,18083374.0],["2013-03-06",3.6006,3.8811,3.4977,3.7175,38910738.0],["2013-03-07",3.7175,3.8391,3.5445,3.6286,34267564.0],["2013-03-08",3.6286,3.628636360168457,3.4416,3.479,21323690.0],["2013-03-11",3.479,3.4977,3.4042,3.4743,10458590.0],["2013-03-12",3.4743,3.479,3.2779,3.3153,17149120.0],["2013-03-13",3.3153,3.3153390884399414,3.1423,3.1938,13316774.0],["2013-03-14",3.1938,3.3107,3.1891,3.2171,13459058.0],["2013-03-15",3.2171,3.292,3.1797,3.2078,9987066.0],["2013-03-18",3.2078,3.2592,3.1564,3.161,7398554.0],["2013-03-19",3.161,3.2218,3.1423,3.2078,5808802.0],["2013-03-20",3.2078,3.3574,3.207789421081543,3.3527,14317818.0],["2013-03-21",3.3527,3.4463,3.32,3.3668,13869498.0],["2013-03-22",3.3668,3.4369,3.3153,3.3294,9748158.0],["2013-03-25",3.3294,3.3434,3.2218,3.2265,11630824.0],["2013-03-26",3.2265,3.2264938354492188,3.0956,3.1517,10567646.0],["2013-03-27",3.1517,3.2078,3.1236,3.1564,6565050.0],["2013-03-28",3.1564,3.1563525199890137,2.992689371109009,2.9927,12835238.0],["2013-03-29",2.9927,3.0535,2.974,2.9974,5719026.0],["2013-04-01",2.9974,3.0488,2.9553,3.0254,5272724.0],["2013-04-02",3.0254,3.0769,3.0161,3.0395,7353962.0],["2013-04-03",3.0395,3.0488,2.9085,2.9459,6253116.0],["2013-04-08",2.9459,3.002042293548584,2.8197,3.002,6771522.0],["2013-04-09",3.002,3.0488,2.9833,3.0161,5943632.0],["2013-04-10",3.0161,3.0301,2.8945,2.9272,7262220.0],["2013-04-11",2.9272,2.9927,2.9272,2.9366,4790982.0],["2013-04-12",2.9366,2.9459,2.8664,2.8664,3830918.0],["2013-04-15",2.8664,2.8851,2.8243510723114014,2.8244,4165132.0],["2013-04-16",2.8244,2.8384,2.7449,2.829,5025774.0],["2013-04-17",2.829,2.8851399421691895,2.8103,2.8851,6130076.0],["2013-04-18",2.8851,2.9366,2.815,2.9366,6424016.0],["2013-04-19",2.9366,3.0582,2.9179,3.0348,10851938.0],["2013-04-22",3.0348,3.034773826599121,2.96,3.0067,6806560.0],["2013-04-23",3.0067,3.0067176818847656,2.8056,2.8337,8954406.0],["2013-04-24",2.8337,2.8992,2.7963,2.8898,6970684.0],["2013-04-25",2.8898,2.8898162841796875,2.7729,2.7729,7388196.0],["2013-04-26",2.7729,2.7869,2.6326,2.642,8231218.0],["2013-05-02",2.642,2.7121,2.6233,2.6887,4617950.0],["2013-05-03",2.6887,2.8103,2.68874454498291,2.801,6717076.0],["2013-05-06",2.801,2.8992,2.7869,2.8945,7252474.0],["2013-05-07",2.8945,2.9179,2.8524,2.8992,7808856.0],["2013-05-08",2.8992,2.9693,2.8898,2.96,12023042.0],["2013-05-09",2.96,3.0815,2.9506,3.0114,19330580.0],["2013-05-10",3.0114,3.1002,2.974,3.0722,14248304.0],["2013-05-13",3.0722,3.0956,2.974,3.002,11352318.0],["2013-05-14",3.002,3.0769,2.9459,2.9693,10943712.0],["2013-05-15",2.9693,3.0628,2.9553,3.0395,9899170.0],["2013-05-16",3.0395,3.0628,2.988,3.0254,10086098.0],["2013-05-17",3.0254,3.0441,2.9927,3.0301,10562182.0],["2013-05-20",3.0301,3.1704,3.0300984382629395,3.147,16862990.0],["2013-05-21",3.147,3.2639,3.133,3.2592,17710544.0],["2013-05-22",3.2592,3.3247,3.2031,3.2686,16638268.0],["2013-05-23",3.2686,3.3434,3.1704,3.1797,15119932.0],["2013-05-24",3.1797,3.2639,3.1564,3.2312,9956344.0],["2013-05-27",3.2312,3.2499,3.1751,3.2358,10607176.0],["2013-05-28",3.2358,3.2639,3.1844,3.2312,7902556.0],["2013-05-29",3.2312,3.4135,3.2265,3.3761,26861598.0],["2013-05-30",3.3761,3.4089,3.3247,3.3621,14597972.0],["2013-05-31",3.3621,3.3948,3.3013,3.334,14925228.0],["2013-06-03",3.334,3.3574,3.2779,3.3013,9280426.0],["2013-06-04",3.3013,3.5164,3.3013107776641846,3.4042,25557094.0],["2013-06-05",3.4042,3.4042,3.2966,3.32,10515858.0],["2013-06-06",3.32,3.320014715194702,3.1423,3.1657,12434748.0],["2013-06-07",3.1657,3.2125,3.0675,3.133,9895376.0],["2013-06-13",3.133,3.13297176361084,2.8898,2.9132,10435944.0],["2013-06-14",2.9132,3.002,2.9038,2.9693,7089474.0],["2013-06-17",2.9693,3.0161,2.9319,2.9833,9739550.0],["2013-06-18",2.9833,2.9974,2.9366,2.96,5483416.0],["2013-06-19",2.96,2.96,2.815,2.8711,7150728.0],["2013-06-20",2.8711,2.8711118698120117,2.69809627532959,2.6981,6460546.0],["2013-06-21",2.6981,2.7823,2.5765,2.7355,6954942.0],["2013-06-24",2.7355,2.7355053424835205,2.4643,2.5157,8964784.0],["2013-06-25",2.5157,2.5765,2.31,2.5718,8004508.0],["2013-06-26",2.5718,2.6001,2.5201,2.5954,6700176.0],["2013-06-27",2.5954,2.7223,2.5907,2.6189,11050104.0],["2013-06-28",2.6189,2.6565,2.5718,2.6048,4521994.0],["2013-07-01",2.6048,2.6941,2.5812,2.6612,5409714.0],["2013-07-02",2.6612,2.7317,2.6471,2.7223,5997650.0],["2013-07-03",2.7223,2.7646,2.6847,2.7552,7256734.0],["2013-07-04",2.7552,2.7975,2.7129,2.727,6878172.0],["2013-07-05",2.727,2.7975,2.7176,2.7881,8159656.0],["2013-07-08",2.7881,2.7881221771240234,2.5859,2.5859,5601400.0],["2013-07-09",2.5859,2.6424,2.5765,2.6189,2542120.0],["2013-07-10",2.6189,2.7082,2.6095,2.6941,7690642.0],["2013-07-11",2.6941,2.8163321018218994,2.6940877437591553,2.8163,9148396.0],["2013-07-12",2.8163,2.9997,2.7505,2.9809,19690790.0],["2013-07-15",2.9809,3.042,2.9151,2.9997,19141022.0],["2013-07-16",2.9997,2.999699831008911,2.9339,2.9856,9498234.0],["2013-07-17",2.9856,2.9903,2.9292,2.9621,10142510.0],["2013-07-18",2.9621,3.0514,2.8963,3.0138,9532178.0],["2013-07-19",3.0138,3.1031,2.9621,2.9668,13240756.0],["2013-07-22",2.9668,3.0467169284820557,2.8822,3.0467,9471376.0],["2013-07-23",3.0467,3.1878,3.0467169284820557,3.1078,14635402.0],["2013-07-24",3.1078,3.1737,3.0467,3.1313,12875406.0],["2013-07-25",3.1313,3.2348,3.0984,3.1831,17959316.0],["2013-07-26",3.1831,3.5028,3.1549,3.5028,31678956.0],["2013-07-29",3.5028,3.502784252166748,3.1549,3.1878,37369254.0],["2013-07-30",3.1878,3.3335,3.0796,3.1219,17787164.0],["2013-07-31",3.1219,3.2818,3.0467,3.1925,19077678.0],["2013-08-01",3.1925,3.2583,3.1313,3.2301,13440380.0],["2013-08-02",3.2301,3.2536,3.1313,3.1408,13830064.0],["2013-08-05",3.1408,3.2066,3.136,3.1784,7871458.0],["2013-08-06",3.1784,3.3288,3.1502,3.2959,16530382.0],["2013-08-07",3.2959,3.2959084510803223,3.1784,3.1972,13568512.0],["2013-08-08",3.1972,3.2536,3.1455,3.1878,7393262.0],["2013-08-09",3.1878,3.2583,3.1502,3.216,8384410.0],["2013-08-12",3.216,3.3758,3.1549,3.2254,15957622.0],["2013-08-13",3.2254,3.2724,3.1972,3.2019,10245732.0],["2013-08-14",3.2019,3.2677,3.089,3.1266,16060388.0],["2013-08-15",3.1266,3.1549,3.0467,3.0467,10766434.0],["2013-08-16",3.0467,3.1549,3.0326,3.0467,11484296.0],["2013-08-19",3.0467,3.0984,2.995,3.0608,7684300.0],["2013-08-20",3.0608,3.1408,3.0608,3.136,15650174.0],["2013-08-21",3.136,3.2536,3.1125,3.2442,19915074.0],["2013-08-22",3.2442,3.2677,3.2019,3.2254,11885666.0],["2013-08-23",3.2254,3.2536,3.1078,3.1596,12591376.0],["2013-08-26",3.1596,3.3147153854370117,3.1502,3.3147,17935820.0],["2013-08-27",3.3147,3.3758,3.2912,3.3429,16201736.0],["2013-08-28",3.3429,3.3429253101348877,3.2442,3.2724,9785080.0],["2013-08-29",3.2724,3.3523,3.272399425506592,3.2865,11686402.0],["2013-08-30",3.2865,3.31,3.206575393676758,3.2066,12770770.0],["2013-09-02",3.2066,3.3523,3.169,3.3429,15700780.0],["2013-09-03",3.3429,3.3617,3.2912,3.3335,12756632.0],["2013-09-04",3.3335,3.4558,3.3147,3.3617,19084178.0],["2013-09-05",3.3617,3.3805,3.2771,3.2771,13530994.0],["2013-09-06",3.2771,3.31,3.216,3.2442,12347714.0],["2013-09-09",3.2442,3.3053,3.1596,3.2959,26076602.0],["2013-09-10",3.2959,3.404,3.263,3.3617,24205776.0],["2013-09-11",3.3617,3.361732244491577,3.263,3.2818,13540492.0],["2013-09-12",3.2818,3.3711,3.263,3.2677,15745542.0],["2013-09-13",3.2677,3.357,3.26769757270813,3.3429,22325358.0],["2013-09-16",3.3429,3.3993,3.2818,3.3288,21068910.0],["2013-09-17",3.3288,3.328819990158081,3.216,3.2583,10726196.0],["2013-09-18",3.2583,3.3382,3.2301,3.3194,8242216.0],["2013-09-23",3.3194,3.4135,3.3194167613983154,3.3852,21448850.0],["2013-09-24",3.3852,3.6156,3.3852,3.5122,39550890.0],["2013-09-25",3.5122,3.5121870040893555,3.4135,3.4229,17971886.0],["2013-09-26",3.4229,3.4511,3.2959,3.3006,17235094.0],["2013-09-27",3.3006,3.3382,3.2818,3.3053,8139838.0],["2013-09-30",3.3053,3.3382,3.2959,3.3241,8527756.0],["2013-10-08",3.3241,3.4793,3.3241188526153564,3.4182,16018022.0],["2013-10-09",3.4182,3.4793,3.3758,3.4699,15161958.0],["2013-10-10",3.4699,3.5827,3.4182,3.484,30034214.0],["2013-10-11",3.484,3.6156,3.4839773178100586,3.6015,34488564.0],["2013-10-14",3.6015,3.7285,3.5827,3.6438,33331492.0],["2013-10-15",3.6438,3.6579,3.5639,3.6062,18449194.0],["2013-10-16",3.6062,3.7003,3.5028,3.6297,25964526.0],["2013-10-17",3.6297,3.8178,3.629730701446533,3.7003,37923390.0],["2013-10-18",3.7003,3.8178,3.6438,3.752,27970598.0],["2013-10-21",3.752,4.128114223480225,3.7519755363464355,4.1281,51531574.0],["2013-10-22",4.1281,4.5419,4.128114223480225,4.2268,137796792.0],["2013-10-23",4.2268,4.5372,4.0952,4.5325,94045270.0],["2013-10-24",4.5325,4.532461166381836,4.231550693511963,4.2316,56760014.0],["2013-10-25",4.2316,4.4948,4.2174,4.2927,57861322.0],["2013-10-28",4.2927,4.4478,4.0435,4.3397,57409310.0],["2013-10-29",4.3397,4.4243,3.9494,4.1751,55271480.0],["2013-10-30",4.1751,4.2786,4.0435,4.2221,31211282.0],["2013-10-31",4.2221,4.2786,3.8836,3.94,36953146.0],["2013-11-01",3.94,4.02,3.8272,3.8789,26611000.0],["2013-11-04",3.8789,4.1281,3.8789215087890625,3.9589,33306226.0],["2013-11-05",3.9589,4.0811,3.846,4.0717,27777706.0],["2013-11-06",4.0717,4.1704,3.94,3.9494,32646000.0],["2013-11-07",3.9494,4.0059,3.8554,3.9212,20028548.0],["2013-11-08",3.9212,3.9683,3.8225,3.8601,16462718.0],["2013-11-11",3.8601,3.8836,3.672,3.752,21995188.0],["2013-11-12",3.752,3.799,3.6344,3.7473,14355942.0],["2013-11-13",3.7473,3.7567,3.6344,3.6391,12600172.0],["2013-11-14",3.6391,3.6909,3.5639,3.6862,14157060.0],["2013-11-15",3.6862,3.8554,3.6767,3.8272,23583738.0],["2013-11-18",3.8272,3.9071,3.7896,3.9024,21234720.0],["2013-11-19",3.9024,3.94,3.799,3.8225,18073740.0],["2013-11-20",3.8225,4.0153,3.8225,3.9918,22359334.0],["2013-11-21",3.9918,4.1328,3.9165,4.0435,30020802.0],["2013-11-22",4.0435,4.0811,3.94,3.9589,16093608.0],["2013-11-25",3.9589,4.0717,3.9259,3.9541,13174514.0],["2013-11-26",3.9541,3.973,3.7849,3.8037,23617864.0],["2013-11-27",3.8037,3.9353,3.7755,3.8742,12289546.0],["2013-11-28",3.8742,3.9447,3.8601,3.893,13925572.0],["2013-11-29",3.893,3.9024,3.8131,3.8554,19417438.0],["2013-12-02",3.8554,3.8554129600524902,3.5451,3.5639,23362398.0],["2013-12-03",3.5639,3.6909,3.5451,3.672,9455852.0],["2013-12-04",3.672,3.7943,3.672046184539795,3.7379,18143540.0],["2013-12-05",3.7379,3.9024,3.7378697395324707,3.8648,27503940.0],["2013-12-06",3.8648,3.94,3.8178,3.8883,22633086.0],["2013-12-09",3.8883,4.2786,3.8883256912231445,4.0858,55189298.0],["2013-12-10",4.0858,4.2268,3.9541,4.208,48831232.0],["2013-12-11",4.208,4.3632,4.1328,4.3115,62772002.0],["2013-12-12",4.3115,4.3115,4.1892,4.1986,31618296.0],["2013-12-13",4.1986,4.198638439178467,4.0529,4.1563,24405870.0],["2013-12-16",4.1563,4.1798,4.0294,4.0999,18493214.0],["2013-12-17",4.0999,4.1187,3.9871,4.0153,13165560.0],["2013-12-18",4.0153,4.1422,4.0152716636657715,4.0623,13302520.0],["2013-12-19",4.0623,4.4666,4.062289237976074,4.2598,45250580.0],["2013-12-20",4.2598,4.3444,4.1422,4.1845,23624278.0],["2013-12-23",4.1845,4.4102,4.0247,4.3585,30850808.0],["2013-12-24",4.3585,4.4384,4.2598,4.3632,28809758.0],["2013-12-25",4.3632,4.5137,4.3256,4.5043,35234198.0],["2013-12-26",4.5043,4.9368,4.4525,4.6923,73347274.0],["2013-12-27",4.6923,5.1625,4.6688,5.1625,79216700.0],["2013-12-30",5.1625,5.3506,4.9415,4.9838,87243992.0],["2013-12-31",4.9838,5.0591,4.8522,4.8945,42769008.0],["2014-01-02",4.8945,5.1719,4.8334,5.0873,44584876.0],["2014-01-03",5.0873,5.139,4.8804,4.9744,31734086.0],["2014-01-06",4.9744,5.2095,4.8898,5.0826,47217340.0],["2014-01-07",5.0826,5.3035,4.8898,5.2189,40155210.0],["2014-01-08",5.2189,5.454,5.092,5.2424,43845524.0],["2014-01-09",5.2424,5.2988,5.0497,5.1484,32116928.0],["2014-01-10",5.1484,5.2283,5.0073,5.1249,22569498.0],["2014-01-13",5.1249,5.1249,4.7346,4.8099,45572134.0],["2014-01-14",4.8099,4.918002605438232,4.7393,4.918,26734942.0],["2014-01-15",4.918,5.3129,4.8428,5.2236,36792158.0],["2014-01-16",5.2236,5.4164,5.1437,5.3976,37576588.0],["2014-01-17",5.3976,5.4399,5.2753,5.2847,28166388.0],["2014-01-20",5.2847,5.5339,5.2659,5.3271,26313376.0],["2014-01-21",5.3271,5.548,5.1625,5.4211,42499536.0],["2014-01-22",5.4211,5.9242,5.3129,5.7831,56587310.0],["2014-01-23",5.7831,5.9054,5.7173,5.7549,35782542.0],["2014-01-24",5.7549,5.9618,5.6985,5.7361,24994112.0],["2014-01-27",5.7361,5.9007,5.6421,5.8301,21690850.0],["2014-01-28",5.8301,5.896,5.6703,5.8301,17549464.0],["2014-01-29",5.8301,5.9524,5.6656,5.863,22819592.0],["2014-01-30",5.863,6.0088,5.8019,5.9665,15763522.0],["2014-02-07",5.9665,6.2298,5.8866,6.2298,26092388.0],["2014-02-10",6.2298,6.3755,6.1828,6.3191,25912538.0],["2014-02-11",6.3191,6.5824,6.131,6.1828,29994548.0],["2014-02-12",6.1828,6.399,6.0558,6.3755,25587508.0],["2014-02-13",6.3755,6.5213,6.1028,6.1593,28382004.0],["2014-02-14",6.1593,6.2439,6.0652,6.164,19799090.0],["2014-02-17",6.164,6.4414,6.1169,6.3567,21966162.0],["2014-02-18",6.3567,6.4743,6.1687,6.211,27841456.0],["2014-02-19",6.211,6.210977077484131,5.99,6.0135,31934426.0],["2014-02-20",6.0135,6.1687,5.9524,6.0887,19662690.0],["2014-02-21",6.0887,6.1357,5.9242,5.99,13624170.0],["2014-02-24",5.99,6.0934,5.7455,5.863,25944718.0],["2014-02-25",5.863,5.9477,5.2753,5.2894,33266310.0],["2014-02-26",5.2894,5.5057,5.1484,5.4681,18712472.0],["2014-02-27",5.4681,5.5668,5.1437,5.1954,25993882.0],["2014-02-28",5.1954,5.407,5.1484,5.4023,23992888.0],["2014-03-03",5.4023,5.7925,5.36,5.7831,27909946.0],["2014-03-04",5.7831,5.8442,5.6186,5.7549,19187938.0],["2014-03-05",5.7549,5.8207,5.6139,5.6656,12044796.0],["2014-03-06",5.6656,5.6797,5.501,5.6139,12449504.0],["2014-03-07",5.6139,5.7079,5.5621,5.6045,8667154.0],["2014-03-10",5.6045,5.604454517364502,5.0779,5.2377,22483322.0],["2014-03-11",5.2377,5.2565,5.0544,5.1202,11875614.0],["2014-03-12",5.1202,5.2847,5.0591,5.2565,12783396.0],["2014-03-13",5.2565,5.3271,5.1578,5.3082,9150920.0],["2014-03-14",5.3082,5.3882,5.2189,5.2471,9160948.0],["2014-03-17",5.2471,5.5151,5.2424,5.4822,15093202.0],["2014-03-18",5.4822,5.6844,5.454,5.6327,15885870.0],["2014-03-19",5.6327,5.6562,5.5198,5.5386,9035538.0],["2014-03-20",5.5386,5.6656,5.406981945037842,5.407,12659110.0],["2014-03-21",5.407,5.5715,5.233,5.5574,11199444.0],["2014-03-24",5.5574,5.675,5.4822,5.6562,13035352.0],["2014-03-25",5.6562,5.9242,5.5951,5.8066,21035870.0],["2014-03-26",5.8066,5.9148,5.722,5.863,17446434.0],["2014-03-27",5.863,5.9759,5.769,5.8019,17332968.0],["2014-03-28",5.8019,5.8395,5.4117,5.6703,20027738.0],["2014-03-31",5.6703,5.8019,5.4211,5.4822,16227502.0],["2014-04-01",5.4822,5.7079,5.3882,5.6233,10497264.0],["2014-04-02",5.6233,5.8489,5.623261451721191,5.722,17618650.0],["2014-04-03",5.722,5.8772,5.5998,5.6421,9780698.0],["2014-04-04",5.6421,5.8066,5.5809,5.7831,11680994.0],["2014-04-08",5.7831,5.8819,5.7502,5.8301,17467030.0],["2014-04-09",5.8301,5.830136775970459,5.6985,5.7831,16184190.0],["2014-04-10",5.7831,5.896,5.7831,5.7925,20373458.0],["2014-04-11",5.7925,5.79252290725708,5.5998,5.7267,15968480.0],["2014-04-14",5.7267,5.7455,5.628,5.7032,11688162.0],["2014-04-15",5.7032,5.7032,5.4493,5.4681,17589818.0],["2014-04-16",5.4681,5.5198,5.3976,5.4352,11622710.0],["2014-04-17",5.4352,5.4963,5.4023,5.454,8049946.0],["2014-04-18",5.454,5.5292,5.3976,5.501,8566502.0],["2014-04-21",5.501,5.675,5.4493,5.5715,16611892.0],["2014-04-22",5.5715,5.6233,5.3976,5.4822,10239298.0],["2014-04-23",5.4822,5.5762,5.3177,5.5527,15303970.0],["2014-04-24",5.5527,5.552736282348633,5.3082,5.3365,9669220.0],["2014-04-25",5.3365,5.3929,5.1672,5.1766,8764630.0],["2014-04-28",5.1766,5.176597595214844,4.7911,4.9368,15160628.0],["2014-04-29",4.9368,5.1155,4.9133,5.0967,11503502.0],["2014-04-30",5.0967,5.2048,5.0449,5.1437,7567532.0],["2014-05-05",5.1437,5.2048,5.0873,5.1719,4283580.0],["2014-05-06",5.1719,5.2753,5.1484,5.2565,6997424.0],["2014-05-07",5.2565,5.256526470184326,5.0308,5.0355,7357552.0],["2014-05-08",5.0355,5.1437,4.9885,5.0779,6537626.0],["2014-05-09",5.0779,5.0967,4.7817,4.8898,11236228.0],["2014-05-12",4.8898,5.0355,4.8897929191589355,5.0214,6907806.0],["2014-05-13",5.0214,5.0497,4.9133,4.9603,3750748.0],["2014-05-14",4.9603,5.0073,4.9227,4.965,3814562.0],["2014-05-15",4.965,4.9697,4.7299,4.7958,11612542.0],["2014-05-16",4.7958,4.8005,4.6782,4.7958,6821504.0],["2014-05-19",4.7958,4.8005,4.7017,4.7958,4064374.0],["2014-05-20",4.7958,4.8945,4.7393,4.7958,6351828.0],["2014-05-21",4.7958,4.8193,4.7017,4.8099,4010740.0],["2014-05-22",4.8099,4.8992,4.7958,4.8193,6276364.0],["2014-05-23",4.8193,4.8992,4.7722,4.8992,5343104.0],["2014-05-26",4.8992,5.1108,4.899196624755859,5.0685,12076090.0],["2014-05-27",5.0685,5.1437,5.0355,5.0826,8379544.0],["2014-05-28",5.0826,5.1202,5.0308,5.0873,8915180.0],["2014-05-29",5.0873,5.1155,4.8898,4.8992,9883488.0],["2014-05-30",4.8992,4.9676,4.8402,4.9063,6482072.0],["2014-06-03",4.9063,4.9912,4.8685,4.8732,4227128.0],["2014-06-04",4.8732,4.9676008224487305,4.8355,4.9676,6548642.0],["2014-06-05",4.9676,5.0572,4.9204,5.0431,6535114.0],["2014-06-06",5.0431,5.1186,4.9582,5.0006,6781760.0],["2014-06-09",5.0006,5.0478,4.9299,4.9487,6384482.0],["2014-06-10",4.9487,5.095,4.9299,5.095,7914914.0],["2014-06-11",5.095,5.1893,5.0478,5.1705,13272482.0],["2014-06-12",5.1705,5.1799,5.0997,5.1422,8485132.0],["2014-06-13",5.1422,5.2176,5.1186,5.1893,8065002.0],["2014-06-16",5.1893,5.2365,5.1091,5.1186,8526474.0],["2014-06-17",5.1186,5.2365,5.1091,5.1657,8092716.0],["2014-06-18",5.1657,5.1988,5.0006,5.0148,9207026.0],["2014-06-19",5.0148,5.0384,4.8355,4.9534,8743456.0],["2014-06-20",4.9534,4.9629,4.8685,4.9487,4999052.0],["2014-06-23",4.9487,5.0053,4.9346,4.9629,5052580.0],["2014-06-24",4.9629,5.128,4.962883472442627,5.128,8347042.0],["2014-06-25",5.128,5.1563,5.0525,5.128,5983654.0],["2014-06-26",5.128,5.2742,5.0855,5.2318,13985216.0],["2014-06-27",5.2318,5.2742,5.1893,5.2271,8490300.0],["2014-06-30",5.2271,5.3073,5.227066993713379,5.2884,11448026.0],["2014-07-01",5.2884,5.3875,5.279,5.2837,9997726.0],["2014-07-02",5.2837,5.3686,5.2365,5.3214,9477588.0],["2014-07-03",5.3214,5.3827,5.2931,5.3639,8040762.0],["2014-07-04",5.3639,5.5337,5.3309,5.4865,15540056.0],["2014-07-07",5.4865,5.5431,5.378,5.4111,13326212.0],["2014-07-08",5.4111,5.5762,5.3592,5.5431,13743266.0],["2014-07-09",5.5431,5.6375,5.3827,5.3827,12559310.0],["2014-07-10",5.3827,5.4724,5.3686,5.4016,7300852.0],["2014-07-11",5.4016,5.5337,5.3639,5.5101,8478610.0],["2014-07-14",5.5101,5.68,5.4677,5.6705,17943846.0],["2014-07-15",5.6705,5.6752,5.2837,5.312,31501204.0],["2014-07-16",5.312,5.311983108520508,5.0714,5.0903,25627830.0],["2014-07-17",5.0903,5.1563,5.0384,5.1138,9606294.0],["2014-07-18",5.1138,5.161,5.0667,5.128,9109372.0],["2014-07-21",5.128,5.1327,4.9534,5.0148,10890300.0],["2014-07-22",5.0148,5.1374,4.9676,5.0478,17916434.0],["2014-07-23",5.0478,5.0997,5.0384,5.0478,10702708.0],["2014-07-24",5.0478,5.095,5.0006,5.0242,8656838.0],["2014-07-25",5.0242,5.1469,5.0101,5.1422,13318678.0],["2014-07-28",5.1422,5.2459,5.1091,5.2412,12644986.0],["2014-07-29",5.2412,5.3639,5.1752,5.3167,25605240.0],["2014-07-30",5.3167,5.3261,5.2365,5.3214,11674762.0],["2014-07-31",5.3214,5.3922,5.2884,5.3686,12962806.0],["2014-08-01",5.3686,5.4016,5.2601,5.2648,12242062.0],["2014-08-04",5.2648,5.4205,5.2648,5.4158,17614458.0],["2014-08-05",5.4158,5.5054,5.3922,5.4488,18197894.0],["2014-08-06",5.4488,5.6045,5.4063,5.5384,20775004.0],["2014-08-07",5.5384,5.6658,5.5243,5.6139,28915048.0],["2014-08-08",5.6139,5.8215,5.613907814025879,5.7885,29054918.0],["2014-08-11",5.7885,5.93,5.7649,5.8026,26765212.0],["2014-08-12",5.8026,5.802611351013184,5.8026,5.8026,0.0],["2014-08-13",5.8026,5.802611351013184,5.8026,5.8026,0.0],["2014-08-14",5.8026,5.802611351013184,5.8026,5.8026,0.0],["2014-08-15",5.8026,5.802611351013184,5.8026,5.8026,0.0],["2014-08-18",5.8026,5.802611351013184,5.8026,5.8026,0.0],["2014-08-19",5.8026,5.802611351013184,5.8026,5.8026,0.0],["2014-08-20",5.8026,5.802611351013184,5.8026,5.8026,0.0],["2014-08-21",5.8026,5.802611351013184,5.8026,5.8026,0.0],["2014-08-22",5.8026,5.802611351013184,5.8026,5.8026,0.0],["2014-08-25",5.8026,5.802611351013184,5.8026,5.8026,0.0],["2014-08-26",5.8026,5.802611351013184,5.8026,5.8026,0.0],["2014-08-27",5.8026,5.802611351013184,5.8026,5.8026,0.0],["2014-08-28",5.8026,5.802611351013184,5.8026,5.8026,0.0],["2014-08-29",5.8026,5.802611351013184,5.8026,5.8026,0.0],["2014-09-01",5.8026,6.3829,5.802611351013184,6.3829,39218824.0],["2014-09-02",6.3829,6.7839,6.2885,6.614,72986046.0],["2014-09-03",6.614,6.614031791687012,6.4442,6.5055,34182198.0],["2014-09-04",6.5055,6.8027,6.3923,6.7037,43032332.0],["2014-09-05",6.7037,6.8122,6.5716,6.7225,26644868.0],["2014-09-09",6.7225,6.8358,6.6376,6.6848,31411640.0],["2014-09-10",6.6848,6.684796333312988,6.5008,6.5669,26461044.0],["2014-09-11",6.5669,6.6895,6.4442,6.6423,32780790.0],["2014-09-12",6.6423,6.8216,6.5999,6.6471,37228532.0],["2014-09-15",6.6471,7.1235,6.6046,6.9537,44929100.0],["2014-09-16",6.9537,7.2745,6.8641,6.9726,49866946.0],["2014-09-17",6.9726,7.0764,6.6612,6.8452,23356496.0],["2014-09-18",6.8452,6.845192909240723,6.5952,6.7084,27544160.0],["2014-09-19",6.7084,7.0622,6.7037,6.9112,28170266.0],["2014-09-22",6.9112,6.911237716674805,6.6659,6.7933,19553856.0],["2014-09-23",6.7933,6.8877,6.6989,6.7886,15255942.0],["2014-09-24",6.7886,6.9018,6.6518,6.8027,15544464.0],["2014-09-25",6.8027,6.9962,6.7697,6.831,15139528.0],["2014-09-26",6.831,7.199,6.7933,7.0858,21375440.0],["2014-09-29",7.0858,7.1707,6.9348,7.0197,11394550.0],["2014-09-30",7.0197,7.1613,6.8971,6.982,13175172.0],["2014-10-08",6.982,7.1518,6.9018,7.1471,16164074.0],["2014-10-09",7.1471,7.6236,7.1047,7.5481,33582596.0],["2014-10-10",7.5481,7.7793,7.4632,7.5434,23723650.0],["2014-10-13",7.5434,7.543393135070801,7.1235,7.383,14959514.0],["2014-10-14",7.383,7.4679,7.2179,7.2603,14638080.0],["2014-10-15",7.2603,7.2886,6.9773,7.1566,13629316.0],["2014-10-16",7.1566,7.2273,7.0292,7.0764,10275902.0],["2014-10-17",7.0764,7.0858,6.6046,6.7886,17135636.0],["2014-10-20",6.7886,6.9112,6.7556,6.8688,11962294.0],["2014-10-21",6.8688,6.9395,6.7744,6.8924,9588040.0],["2014-10-22",6.8924,6.916,6.6848,6.6942,8586830.0],["2014-10-23",6.6942,6.694230556488037,6.4395,6.4584,13026480.0],["2014-10-24",6.4584,6.5669,6.397,6.5008,6738758.0],["2014-10-27",6.5008,6.8829,6.4159,6.8075,10768238.0],["2014-10-28",6.8075,6.9254,6.807452201843262,6.8499,8048246.0],["2014-10-29",6.8499,7.232,6.849911212921143,7.0669,13962040.0],["2014-10-30",7.0669,7.1141,6.9584,6.9726,8368310.0],["2014-10-31",6.9726,7.0716,6.9537,7.015,6575528.0],["2014-11-03",7.015,7.0669,6.8877,6.9207,7705190.0],["2014-11-04",6.9207,6.9254,6.7744,6.7886,14335010.0],["2014-11-05",6.7886,6.9726,6.6989,6.8829,7091266.0],["2014-11-06",6.8829,6.9348,6.7461,6.9207,8134562.0],["2014-11-07",6.9207,6.9537,6.7839,6.8782,9239784.0],["2014-11-10",6.8782,6.9018,6.5952,6.7461,12508076.0],["2014-11-11",6.7461,6.746123790740967,6.5055,6.6423,13004186.0],["2014-11-12",6.6423,6.8877,6.5999,6.8641,7010968.0],["2014-11-13",6.8641,6.864063739776611,6.5574,6.6942,9603772.0],["2014-11-14",6.6942,6.6989,6.5763,6.6801,5823130.0],["2014-11-17",6.6801,6.7367,6.614,6.6801,6178590.0],["2014-11-18",6.6801,6.6989,6.6093,6.6659,5140366.0],["2014-11-19",6.6659,7.0292,6.6518,6.8829,15313372.0],["2014-11-20",6.8829,6.982,6.798,6.916,9027404.0],["2014-11-21",6.916,6.9348,6.8027,6.8546,7719290.0],["2014-11-24",6.8546,7.0386,6.8546271324157715,7.015,11715358.0],["2014-11-25",7.015,7.1141,6.9301,7.0764,15062046.0],["2014-11-26",7.0764,7.1471,6.982,7.0669,13927064.0],["2014-11-27",7.0669,7.4585,7.066917896270752,7.1707,21724604.0],["2014-11-28",7.1707,7.1849,6.916,6.9914,16260590.0],["2014-12-01",6.9914,7.0339,6.6565,6.7414,17933498.0],["2014-12-02",6.7414,6.8641,6.6848,6.7461,11637252.0],["2014-12-03",6.7461,6.7697,6.3687,6.7508,28420538.0],["2014-12-04",6.7508,6.8216,6.6848,6.7273,18539514.0],["2014-12-05",6.7273,6.7461,6.4678,6.5716,16328976.0],["2014-12-08",6.5716,6.6046,6.4159,6.4961,18475144.0],["2014-12-09",6.4961,6.5716,6.3215,6.331,17535496.0],["2014-12-10",6.331,6.5386,6.2838,6.4914,15119730.0],["2014-12-11",6.4914,6.6565,6.491375923156738,6.5669,12261150.0],["2014-12-12",6.5669,6.732,6.5102,6.7178,13022754.0],["2014-12-15",6.7178,6.7178192138671875,6.5574,6.6423,9469532.0],["2014-12-16",6.6423,6.6471,6.3168,6.5338,25890398.0],["2014-12-17",6.5338,6.5338335037231445,6.298,6.3215,11850854.0],["2014-12-18",6.3215,6.4631,6.3027,6.3451,10459900.0],["2014-12-19",6.3451,6.345130443572998,6.0762,6.1847,12023636.0],["2014-12-22",6.1847,6.1942,5.7602,5.7837,13122092.0],["2014-12-23",5.7837,5.9394,5.6516,5.6847,12407940.0],["2014-12-24",5.6847,5.8734,5.684670448303223,5.7885,8098760.0],["2014-12-25",5.7885,5.8451,5.6611,5.7979,13621656.0],["2014-12-26",5.7979,5.8687,5.6705,5.8262,11880118.0],["2014-12-29",5.8262,5.8262,5.6611,5.6894,11352564.0],["2014-12-30",5.6894,5.7177,5.4299,5.4346,16459154.0],["2014-12-31",5.4346,5.6611,5.378,5.6328,15186634.0],["2015-01-05",5.6328,5.6941,5.4252,5.6516,13396380.0],["2015-01-06",5.6516,5.9394,5.5337,5.9347,17213588.0],["2015-01-07",5.9347,6.0904,5.8498,5.93,13321244.0],["2015-01-08",5.93,6.2413,5.897,6.1328,19609002.0],["2015-01-09",6.1328,6.2649,6.0715,6.0715,15601770.0],["2015-01-12",6.0715,6.4065,6.0621,6.2083,18621122.0],["2015-01-13",6.2083,6.397,6.114,6.2791,15141682.0],["2015-01-14",6.2791,6.3357,6.0621,6.0762,12434250.0],["2015-01-15",6.0762,6.1847,6.0432,6.1234,8533946.0],["2015-01-16",6.1234,6.18,6.0432,6.114,9726416.0],["2015-01-19",6.114,6.1564,5.9017,5.9489,11118446.0],["2015-01-20",5.9489,6.2602,5.948854923248291,6.2508,11833412.0],["2015-01-21",6.2508,6.3687,6.2319,6.3074,13454626.0],["2015-01-22",6.3074,6.3829,6.2744,6.3121,8895916.0],["2015-01-23",6.3121,6.3546,6.1895,6.213,9018738.0],["2015-01-26",6.213,6.3546,6.147,6.3404,8631732.0],["2015-01-27",6.3404,6.6895,6.2838,6.614,26406932.0],["2015-01-28",6.614,6.7603,6.5102,6.548,18730770.0],["2015-01-29",6.548,6.547986030578613,6.4159,6.4489,8723600.0],["2015-01-30",6.4489,6.5197,6.2649,6.2838,11078468.0],["2015-02-02",6.2838,6.364,6.1328,6.3357,7726906.0],["2015-02-03",6.3357,6.3593,6.2555,6.3027,8201376.0],["2015-02-04",6.3027,6.3829,6.2083,6.3074,12594792.0],["2015-02-05",6.3074,6.3923,6.2885,6.3357,8703578.0],["2015-02-06",6.3357,6.3451,6.1234,6.1706,7063412.0],["2015-02-09",6.1706,6.1989,6.0762,6.1281,6390752.0],["2015-02-10",6.1281,6.3121,6.1093,6.3027,6278126.0],["2015-02-11",6.3027,6.331,6.1989,6.2649,7050484.0],["2015-02-12",6.2649,6.3357,6.2272,6.298,5615694.0],["2015-02-13",6.298,6.5008,6.2885,6.4253,14213648.0],["2015-02-16",6.4253,6.6046,6.4065,6.5574,9715114.0],["2015-02-17",6.5574,6.7414,6.4725,6.614,11819068.0],["2015-02-25",6.614,6.614031791687012,6.614,6.614,0.0],["2015-02-26",6.614,6.614031791687012,6.4536,6.5102,7892816.0],["2015-02-27",6.5102,6.6423,6.5102458000183105,6.6046,15993890.0],["2015-03-02",6.6046,7.2651,6.6045966148376465,7.2651,19335026.0],["2015-03-03",7.2651,7.784,7.1188,7.2603,95708642.0],["2015-03-04",7.2603,7.3453,7.0811,7.2556,27727904.0],["2015-03-05",7.2556,7.383,7.1566,7.2132,26183230.0],["2015-03-06",7.2132,7.213163375854492,6.8829,6.9395,23194332.0],["2015-03-09",6.9395,7.0622,6.8877,7.0386,12074674.0],["2015-03-10",7.0386,7.1518,6.9584,7.0764,17033150.0],["2015-03-11",7.0764,7.076354026794434,6.8358,6.8829,18946828.0],["2015-03-12",6.8829,6.916,6.7037,6.8546,14735378.0],["2015-03-13",6.8546,6.9584,6.8263,6.916,13460962.0],["2015-03-16",6.916,7.2415,6.915956020355225,7.166,34137736.0],["2015-03-17",7.166,7.5151,7.1141,7.2651,39092868.0],["2015-03-18",7.2651,7.3547,7.1896,7.3358,23903502.0],["2015-03-19",7.3358,7.4207,7.2415,7.2839,18866560.0],["2015-03-20",7.2839,7.4773,7.2839274406433105,7.416,28594590.0],["2015-03-23",7.416,7.6047,7.3783,7.5623,35988370.0],["2015-03-24",7.5623,7.6661,7.1707,7.4302,28659682.0],["2015-03-25",7.4302,8.1189,7.3688,7.9019,57148782.0],["2015-03-26",7.9019,8.586,7.7651,8.2274,52379562.0],["2015-03-27",8.2274,9.0483,8.0435,9.0483,48209244.0],["2015-03-30",9.0483,9.4304,8.6709,8.7841,54492318.0],["2015-03-31",8.7841,9.1002,8.685,8.8266,33378780.0],["2015-04-01",8.8266,9.1427,8.7417,8.9775,24551668.0],["2015-04-02",8.9775,9.5625,8.8313,9.4446,40163470.0],["2015-04-03",9.4446,10.039,9.2512,9.8975,35349618.0],["2015-04-07",9.8975,10.3787,9.6805,10.0012,42083720.0],["2015-04-08",10.0012,10.001248359680176,9.2559,9.5059,32479524.0],["2015-04-09",9.5059,9.8173,8.7228,9.8078,45128890.0],["2015-04-10",9.8078,9.8125,9.4399,9.6616,22873024.0],["2015-04-13",9.6616,10.0012,9.3644,9.6852,30094158.0],["2015-04-14",9.6852,9.855,9.2464,9.5059,27377342.0],["2015-04-15",9.5059,9.505900382995605,8.9964,9.1191,18289786.0],["2015-04-16",9.1191,9.3549,8.9634,9.1285,19374176.0],["2015-04-17",9.1285,9.2936,8.869,9.0011,32018136.0],["2015-04-20",9.0011,9.001123428344727,8.4916,8.5152,29395662.0],["2015-04-21",8.5152,8.9539,8.4492,8.9492,28112918.0],["2015-04-22",8.9492,9.1993,8.8926,9.086,22297218.0],["2015-04-23",9.086,9.3408,8.9162,9.02,18898770.0],["2015-04-24",9.02,9.246434211730957,8.6143,9.2464,27854574.0],["2015-04-27",9.2464,9.388,9.1049,9.2181,21210574.0],["2015-04-28",9.2181,9.2842,8.6803,8.9398,16518284.0],["2015-04-29",8.9398,8.93979549407959,8.6001,8.7794,26382978.0],["2015-04-30",8.7794,9.0247,8.685,8.8973,24611752.0],["2015-05-04",8.8973,9.0106,8.6803,8.7134,21416366.0],["2015-05-05",8.7134,8.8124,8.2793,8.3076,17646678.0],["2015-05-06",8.3076,8.5199,8.0906,8.1425,15345306.0],["2015-05-07",8.1425,8.3029,8.067,8.1991,12914192.0],["2015-05-08",8.1991,8.4633,8.199135780334473,8.4444,14372110.0],["2015-05-11",8.4444,8.6992,8.369,8.6756,20600714.0],["2015-05-12",8.6756,8.8549,8.6237,8.7417,19628758.0],["2015-05-13",8.7417,8.741656303405762,8.4256,8.4963,29477558.0],["2015-05-14",8.4963,9.2936,8.496341705322266,9.1568,54494948.0],["2015-05-15",9.1568,9.4116,8.9398,9.3314,50724672.0],["2015-05-18",9.3314,9.605,9.237,9.3597,38672932.0],["2015-05-19",9.3597,9.6899,9.2559,9.5201,34584776.0],["2015-05-20",9.5201,10.0909,9.520055770874023,9.6946,40469208.0],["2015-05-21",9.6946,9.8739,9.4304,9.8267,41797430.0],["2015-05-22",9.8267,10.3739,9.826696395874023,10.0012,48650074.0],["2015-05-25",10.0012,10.3315,9.6521,10.1852,40339816.0],["2015-05-26",10.1852,11.0627,10.1664,10.7938,44579062.0],["2015-05-27",10.7938,11.5533,10.5579,11.4024,57987902.0],["2015-05-28",11.4024,11.5109,10.3315,10.3692,52699164.0],["2015-05-29",10.3692,10.9731,9.4351,10.072,38504460.0],["2015-06-01",10.072,10.6004,10.072012901306152,10.5107,31121576.0],["2015-06-02",10.5107,11.3505,10.510746002197266,11.1523,40688290.0],["2015-06-03",11.1523,11.558,10.7325,10.8504,43434852.0],["2015-06-04",10.8504,10.850407600402832,9.7654,10.473,39283168.0],["2015-06-05",10.473,11.0297,10.473004341125488,10.7796,41358464.0],["2015-06-08",10.7796,11.1287,10.7561,11.0108,41544120.0],["2015-06-09",11.0108,11.0721,10.473,10.7372,25362044.0],["2015-06-10",10.7372,11.0627,10.3787,10.8504,34647268.0],["2015-06-11",10.8504,11.9355,10.7419,11.9355,61153436.0],["2015-06-12",11.9355,13.129,11.9307,13.0111,77374288.0],["2015-06-15",13.0111,13.5866,12.7422,12.9497,55316890.0],["2015-06-16",12.9497,13.6762,12.3129,13.162,42148818.0],["2015-06-17",13.162,13.8225,12.5535,13.3743,44525052.0],["2015-06-18",13.3743,13.932,12.712682723999023,12.7127,37236024.0],["2015-06-19",12.7127,12.712682723999023,11.4414,11.4414,31882714.0],["2015-06-23",11.4414,12.259,10.2977,12.1456,47225400.0],["2015-06-24",12.1456,12.6749,11.7202,12.4008,38593822.0],["2015-06-25",12.4008,12.5,11.1626,11.3422,31715800.0],["2015-06-26",11.3422,11.342169761657715,10.207953453063965,10.208,23395266.0],["2015-06-29",10.208,10.501,9.18715763092041,9.1872,38376310.0],["2015-06-30",9.1872,9.7401,8.2703,9.5274,52835284.0],["2015-07-01",9.5274,9.9055,8.5728,8.8942,36801748.0],["2015-07-02",8.8942,8.9272,8.005681037902832,8.0057,31040422.0],["2015-07-03",8.0057,8.1758,7.207,7.207,38264290.0],["2015-07-06",7.207,7.9206,6.48866605758667,6.4887,52302620.0],["2015-07-07",6.4887,6.4887,6.48866605758667,6.4887,0.0],["2015-07-08",6.4887,6.4887,6.48866605758667,6.4887,0.0],["2015-07-09",6.4887,6.4887,6.48866605758667,6.4887,0.0],["2015-07-10",6.4887,6.4887,6.48866605758667,6.4887,0.0],["2015-07-13",6.4887,7.1361165046691895,6.48866605758667,7.1361,1913740.0],["2015-07-14",7.1361,7.849725723266602,7.1361165046691895,7.8497,811648.0],["2015-07-15",7.8497,8.2703,7.0652,7.2921,60926226.0],["2015-07-16",7.2921,7.7269,6.7108,7.4669,30946118.0],["2015-07-17",7.4669,8.1286,7.4669294357299805,8.0624,35084030.0],["2015-07-20",8.0624,8.5019,7.845,8.2467,40320712.0],["2015-07-21",8.2467,8.6106,7.8923,8.379,29501624.0],["2015-07-22",8.379,8.5208,8.0813,8.2703,30619624.0],["2015-07-23",8.2703,8.5586,8.2231,8.5303,37774110.0],["2015-07-24",8.5303,8.6862,8.1049,8.2609,39339826.0],["2015-07-27",8.2609,8.260880470275879,7.4338,7.4338,36374904.0],["2015-07-28",7.4338,7.433847427368164,6.6919,6.8478,41975866.0],["2015-07-29",6.8478,7.2732,6.5926,7.1834,30607650.0],["2015-07-30",7.1834,7.4008,6.8526,6.8762,32548032.0],["2015-07-31",6.8762,7.0841,6.6919,6.9943,22249910.0],["2015-08-03",6.9943,7.0841,6.7202,7.018,27529374.0],["2015-08-04",7.018,7.6323,6.9991,7.5851,42111140.0],["2015-08-05",7.5851,7.6938,7.2401,7.3724,31529704.0],["2015-08-06",7.3724,7.5142,7.0794,7.4149,23086694.0],["2015-08-07",7.4149,7.7552,7.414943218231201,7.7316,30580126.0],["2015-08-10",7.7316,8.1711,7.7221,8.0718,33500408.0],["2015-08-11",8.0718,8.1097,7.9679,8.0151,25158472.0],["2015-08-12",8.0151,8.0577,7.7977,7.9631,26529864.0],["2015-08-13",7.9631,8.6484,7.7788,8.4263,29133400.0],["2015-08-14",8.4263,9.1966,8.426286697387695,8.8233,59700678.0],["2015-08-17",8.8233,9.0974,8.5822,8.7287,38390950.0],["2015-08-18",8.7287,8.8044,7.854453086853027,7.8545,29405038.0],["2015-08-19",7.8545,8.0246,7.0889,7.7977,40329900.0],["2015-08-20",7.7977,7.9159,7.4764,7.6465,29529028.0],["2015-08-21",7.6465,7.7883,6.9943,7.4669,32667794.0],["2015-08-24",7.4669,7.4669294357299805,6.7202,6.7202,31742176.0],["2015-08-25",6.7202,6.720235347747803,6.04915714263916,6.0492,23302722.0],["2015-08-26",6.0492,6.3044,5.5766,5.7278,24883666.0],["2015-08-27",5.7278,6.1579,5.6711,6.1437,20139712.0],["2015-08-28",6.1437,6.6635,6.143675804138184,6.6163,31728952.0],["2015-08-31",6.6163,6.616265773773193,6.2382,6.2476,15439374.0],["2015-09-01",6.2476,6.247645854949951,5.6333,5.6569,15243236.0],["2015-09-02",5.6569,5.9168,5.345,5.482,14073374.0],["2015-09-07",5.482,5.8034,5.482048034667969,5.6002,35721692.0],["2015-09-08",5.6002,5.9263,5.5246,5.9027,18355246.0],["2015-09-09",5.9027,6.328,5.90265417098999,6.224,25841014.0],["2015-09-10",6.224,6.2240166664123535,5.9546,5.9688,15270540.0],["2015-09-11",5.9688,6.1106,5.8885,6.0397,10910668.0],["2015-09-14",6.0397,6.2335,5.4348,5.6096,22173532.0],["2015-09-15",5.6096,5.60964822769165,5.0803,5.3781,18654444.0],["2015-09-16",5.3781,5.9168,5.378078937530518,5.8601,20118178.0],["2015-09-17",5.8601,6.0303,5.6758,5.6994,23506030.0],["2015-09-18",5.6994,5.8034,5.6049,5.742,11237342.0],["2015-09-21",5.742,6.0964,5.5766,6.087,27872590.0],["2015-09-22",6.087,6.696605682373047,6.086965084075928,6.6966,52498500.0],["2015-09-23",6.6966,7.2306,6.6257,6.81,104614998.0],["2015-09-24",6.81,6.8762,6.5643,6.6683,56068752.0],["2015-09-25",6.6683,6.9849,6.38,6.7013,68733726.0],["2015-09-28",6.7013,6.9849,6.7013,6.8904,52315894.0],["2015-09-29",6.8904,6.89036750793457,6.2098,6.3989,45597268.0],["2015-09-30",6.3989,6.5123,6.1957,6.3516,22358868.0],["2015-10-08",6.3516,6.7533,6.3516154289245605,6.6446,32035934.0],["2015-10-09",6.6446,6.8053,6.5879,6.7108,26264704.0],["2015-10-12",6.7108,7.2779,6.710783958435059,7.1834,46701494.0],["2015-10-13",7.1834,7.4764,7.1408,7.3819,51313932.0],["2015-10-14",7.3819,7.381861686706543,7.0936,7.1408,33674240.0],["2015-10-15",7.1408,7.396,7.0936,7.3677,30991568.0],["2015-10-16",7.3677,7.4622,7.1361,7.3204,34948788.0],["2015-10-19",7.3204,7.414943218231201,7.2117,7.4149,36305260.0],["2015-10-20",7.4149,7.6323,7.2306,7.5142,42541070.0],["2015-10-21",7.5142,7.5378,6.7628,6.7817,45955260.0],["2015-10-22",6.7817,7.1597,6.781673431396484,7.1361,28406982.0],["2015-10-23",7.1361,7.6796,7.1172,7.6087,40108420.0],["2015-10-26",7.6087,7.8119,7.4386,7.6607,38450748.0],["2015-10-27",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-10-28",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-10-29",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-10-30",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-02",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-03",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-04",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-05",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-06",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-09",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-10",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-11",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-12",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-13",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-16",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-17",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-18",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-19",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-20",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-23",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-24",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-25",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-26",7.6607,7.6607,7.6606903076171875,7.6607,0.0],["2015-11-27",7.6607,8.4263,7.6606903076171875,8.4263,46765578.0],["2015-11-30",8.4263,8.9178,8.034,8.6957,81969720.0],["2015-12-01",8.6957,9.1683,8.2987,8.9792,68177564.0],["2015-12-02",8.9792,9.4235,8.2089,8.5539,55915802.0],["2015-12-03",8.5539,8.932,8.327,8.9036,41733866.0],["2015-12-04",8.9036,9.0265,8.5492,8.5917,32696718.0],["2015-12-07",8.5917,8.7287,8.4594,8.6106,25295746.0],["2015-12-08",8.6106,9.1115,8.61059856414795,8.6201,45788658.0],["2015-12-09",8.6201,8.620050430297852,8.0813,8.1758,34539828.0],["2015-12-10",8.1758,8.2562,8.0293,8.0577,18965796.0],["2015-12-11",8.0577,8.4641,7.9631,8.2325,28321684.0],["2015-12-14",8.2325,9.054831504821777,8.232525825500488,9.0548,79616470.0],["2015-12-15",9.0548,9.5747,9.0312,9.3431,84949260.0],["2015-12-16",9.3431,9.4424,9.1021,9.1115,41799032.0],["2015-12-17",9.1115,9.896,9.1115,9.7354,63229122.0],["2015-12-18",9.7354,9.735363960266113,9.3573,9.414,38468794.0],["2015-12-21",9.414,9.6597,9.2155,9.3998,38378064.0],["2015-12-22",9.3998,9.4282,9.1541,9.3715,26209242.0],["2015-12-23",9.3715,9.4045,9.0312,9.173,29774864.0],["2015-12-24",9.173,9.2628,8.828,9.2297,27355934.0],["2015-12-25",9.2297,9.2297,9.229691505432129,9.2297,0.0],["2015-12-28",9.2297,9.2959,8.624775886535645,8.6248,31639026.0],["2015-12-29",8.6248,8.9178,8.5114,8.9178,21711316.0],["2015-12-30",8.9178,9.2533,8.8989,9.2202,29942292.0],["2015-12-31",9.2202,9.22023868560791,8.719293594360352,8.7193,25266424.0],["2016-01-04",8.7193,8.719293594360352,7.8497,7.8497,21870440.0],["2016-01-05",7.8497,7.849725723266602,7.1456,7.5567,33727614.0],["2016-01-06",7.5567,7.8072,7.4811,7.7836,24122498.0],["2016-01-07",7.7836,7.78356409072876,7.003789901733398,7.0038,6480844.0],["2016-01-08",7.0038,7.5567,6.6635,7.2354,36355888.0],["2016-01-11",7.2354,7.4055,6.6493,6.7959,30554662.0],["2016-01-12",6.7959,7.0416,6.4981,6.9518,21735234.0],["2016-01-13",6.9518,7.0841,6.6446,6.6824,18648714.0],["2016-01-14",6.6824,6.9471,6.3374,6.8951,21880580.0],["2016-01-15",6.8951,6.8998,6.4981,6.6777,19335030.0],["2016-01-18",6.6777,6.8431,6.4792,6.7013,18733608.0],["2016-01-19",6.7013,7.07,6.7013,7.0227,24695216.0],["2016-01-20",7.0227,7.1267,6.8148,6.8762,23286342.0],["2016-01-21",6.8762,6.9943,6.635169982910156,6.6352,17264766.0],["2016-01-22",6.6352,6.8526,6.4745,6.7675,13587838.0],["2016-01-25",6.7675,6.9329,6.7297,6.7817,12780362.0],["2016-01-26",6.7817,6.781673431396484,6.105868339538574,6.1059,17478438.0],["2016-01-27",6.1059,6.1626,5.6805,5.8932,15895368.0],["2016-01-28",5.8932,5.9924,5.482,5.5388,13652320.0],["2016-01-29",5.5388,5.9027,5.5293,5.8979,14989248.0],["2016-02-01",5.8979,5.9074,5.6805,5.7609,10375576.0],["2016-02-02",5.7609,6.0492,5.760876178741455,5.9877,13416446.0],["2016-02-03",5.9877,6.0633,5.8223,6.0161,8892816.0],["2016-02-04",6.0161,6.2382,6.0066,6.2051,15730906.0],["2016-02-05",6.2051,6.3138,6.0586,6.0681,14826564.0],["2016-02-15",6.0681,6.0775,5.6711,5.983,13106742.0],["2016-02-16",5.983,6.5596,5.982994079589844,6.4934,21307064.0],["2016-02-17",6.4934,6.5785,6.3563,6.5265,20697758.0],["2016-02-18",6.5265,6.5926,6.4225,6.4367,13245518.0],["2016-02-19",6.4367,6.5123,6.3847,6.4745,9587006.0],["2016-02-22",6.4745,6.6588,6.474489212036133,6.5832,17001092.0],["2016-02-23",6.5832,6.7108,6.4745,6.621,15151644.0],["2016-02-24",6.621,6.6446,6.4036,6.5785,15920976.0],["2016-02-25",6.5785,6.8526,5.921557426452637,5.9216,31227868.0],["2016-02-26",5.9216,6.0728,5.7703,5.9641,21717140.0],["2016-02-29",5.9641,6.0964,5.534,5.7136,22489926.0],["2016-03-01",5.7136,6.1342,5.5577,6.0917,23517466.0],["2016-03-02",6.0917,6.4556,6.0066,6.4036,32307842.0],["2016-03-03",6.4036,6.5359,6.3091,6.3705,25435372.0],["2016-03-04",6.3705,6.370518207550049,6.3705,6.3705,0.0],["2016-03-07",6.3705,6.370518207550049,6.3705,6.3705,0.0],["2016-03-08",6.3705,6.370518207550049,6.3705,6.3705,0.0],["2016-03-09",6.3705,6.370518207550049,6.3705,6.3705,0.0],["2016-03-10",6.3705,6.370518207550049,6.3705,6.3705,0.0],["2016-03-11",6.3705,6.370518207550049,5.8034,6.0019,22214600.0],["2016-03-14",6.0019,6.3327,6.001898288726807,6.2382,20411006.0],["2016-03-15",6.2382,6.2524,6.0492,6.0633,14572306.0],["2016-03-16",6.0633,6.1579,5.8176,5.8601,14144482.0],["2016-03-17",5.8601,6.3374,5.8507,6.2855,26900466.0],["2016-03-18",6.2855,6.5785,6.2193,6.5407,29353158.0],["2016-03-21",6.5407,6.9187,6.540651321411133,6.7297,31511146.0],["2016-03-22",6.7297,6.8951,6.5926,6.7864,24117048.0],["2016-03-23",6.7864,6.914,6.6872,6.8384,18569930.0],["2016-03-24",6.8384,7.0369,6.6919,6.8998,30390852.0],["2016-03-25",6.8998,6.9282,6.7439,6.8478,16859890.0],["2016-03-28",6.8478,7.07,6.7628,6.8148,18634346.0],["2016-03-29",6.8148,6.8856,6.6541,6.7297,13173146.0],["2016-03-30",6.7297,7.1267,6.7296881675720215,7.07,32567046.0],["2016-03-31",7.07,7.1597,7.0038,7.0274,17016788.0],["2016-04-01",7.0274,7.0369,6.7959,6.9802,17713730.0],["2016-04-05",6.9802,7.5425,6.9754,7.4858,32593140.0],["2016-04-06",7.4858,7.5047,7.3062,7.4197,21836544.0],["2016-04-07",7.4197,7.7883,7.2779,7.4953,34909496.0],["2016-04-08",7.4953,8.001,7.495283126831055,7.6701,81075934.0],["2016-04-11",7.6701,7.9112,7.6371,7.7883,41116236.0],["2016-04-12",7.7883,7.788289546966553,7.4906,7.6323,28067214.0],["2016-04-13",7.6323,7.8734,7.6323347091674805,7.7599,30853732.0],["2016-04-14",7.7599,7.845001697540283,7.6182,7.845,22947808.0],["2016-04-15",7.845,8.0199,7.6182,7.9821,30664458.0],["2016-04-18",7.9821,7.982051849365234,7.6796,7.6843,24225310.0],["2016-04-19",7.6843,7.7599,7.5851,7.6843,14223576.0],["2016-04-20",7.6843,7.741,7.0889,7.4149,28701672.0],["2016-04-21",7.4149,7.414943218231201,7.1408,7.1503,13597338.0],["2016-04-22",7.1503,7.2968,7.0936,7.2779,9751016.0],["2016-04-25",7.2779,7.3252,7.0889,7.2921,10088004.0],["2016-04-26",7.2921,7.4197,7.2495,7.4102,10583296.0],["2016-04-27",7.4102,7.5378,7.3724,7.3913,13031678.0],["2016-04-28",7.3913,7.4528,7.1834,7.3677,10450774.0],["2016-04-29",7.3677,7.6323,7.2779,7.5945,16481062.0],["2016-05-03",7.5945,7.7647,7.5142,7.7505,20107438.0],["2016-05-04",7.7505,7.7977,7.656,7.6796,14894208.0],["2016-05-05",7.6796,7.8214,7.5614,7.7977,15413260.0],["2016-05-06",7.7977,7.8214,7.3488,7.3582,21444646.0],["2016-05-09",7.3582,7.4149,7.0889,7.103,15601872.0],["2016-05-10",7.103,7.1597,7.051,7.1267,7824944.0],["2016-05-11",7.1267,7.2306,7.0605,7.0605,10780338.0],["2016-05-12",7.0605,7.1172,6.8526,7.1125,10491382.0],["2016-05-13",7.1125,7.207,7.018,7.0747,9589572.0],["2016-05-16",7.0747,7.1881,6.9471,7.1881,9757074.0],["2016-05-17",7.1881,7.207,7.0321,7.0983,9958938.0],["2016-05-18",7.0983,7.098308563232422,6.6021,6.8384,16473848.0],["2016-05-19",6.8384,6.9376,6.758,6.8053,12865790.0],["2016-05-20",6.8053,6.9234,6.6163,6.8998,9017864.0],["2016-05-23",6.8998,7.1408,6.899820327758789,7.1172,12457968.0],["2016-05-24",7.1172,7.1597,7.0085,7.1172,9594522.0],["2016-05-25",7.1172,7.2023,6.9991,7.018,8111138.0],["2016-05-26",7.018,7.3488,6.8337,7.2921,16253536.0],["2016-05-27",7.2921,7.3677,7.1881,7.2543,12957524.0],["2016-05-30",7.2543,7.3913,7.1503,7.2732,12361222.0],["2016-05-31",7.2732,7.5898,7.2401,7.5709,20802114.0],["2016-06-01",7.5709,7.6418,7.5284,7.5898,17028940.0],["2016-06-02",7.5898,7.7174,7.5331,7.7032,16462962.0],["2016-06-03",7.7032,7.845,7.6371,7.7552,22638014.0],["2016-06-06",7.7552,7.8734,7.708,7.8025,22581774.0],["2016-06-07",7.8025,8.1002,7.802468776702881,7.9726,34332062.0],["2016-06-08",7.9726,8.1475,7.8734,7.9962,25428924.0],["2016-06-13",7.9962,8.1238,7.5189,7.5189,27869980.0],["2016-06-14",7.5189,7.7174,7.4338,7.6985,18393810.0],["2016-06-15",7.6985,8.2845,7.5993,8.2467,41720940.0],["2016-06-16",8.2467,8.2751,7.9773,7.9773,41936942.0],["2016-06-17",7.9773,8.1196,7.6358,7.7592,29811259.0],["2016-06-20",7.7592,7.9868,7.6453,7.9014,19921915.0],["2016-06-21",7.9014,8.205,7.7781,7.9204,32793182.0],["2016-06-22",7.9204,8.0342,7.6833,7.9868,20331776.0],["2016-06-23",7.9868,8.205,7.9014,8.0817,29996591.0],["2016-06-24",8.0817,8.1196,7.6169,7.8161,29006117.0],["2016-06-27",7.8161,8.167035102844238,7.6738,8.167,28020320.0],["2016-06-28",8.167,8.2714,8.0248,8.2429,32320842.0],["2016-06-29",8.2429,8.3378,8.0912,8.1386,23490914.0],["2016-06-30",8.1386,8.518,8.138581275939941,8.3662,36747850.0],["2016-07-01",8.3662,8.3947,8.1955,8.2334,21862228.0],["2016-07-04",8.2334,8.3662,8.1196,8.2809,19023082.0],["2016-07-05",8.2809,8.3567,8.1481,8.205,19143425.0],["2016-07-06",8.205,8.224,8.1101,8.1481,16003539.0],["2016-07-07",8.1481,8.186,8.0153,8.167,19155243.0],["2016-07-08",8.167,8.3283,8.0912,8.1955,20697422.0],["2016-07-11",8.1955,8.2429,8.0248,8.0437,19252171.0],["2016-07-12",8.0437,8.0627,7.7592,7.9868,20843934.0],["2016-07-13",7.9868,8.0437,7.9394,7.9868,15852567.0],["2016-07-14",7.9868,8.3188,7.9773,8.2903,36018435.0],["2016-07-15",8.2903,8.5085,8.1196,8.4326,34924248.0],["2016-07-18",8.4326,9.0682,8.3093,8.8026,71233645.0],["2016-07-19",8.8026,8.9354,8.5749,8.9069,44846281.0],["2016-07-20",8.9069,8.906909942626953,8.6603,8.7077,26906889.0],["2016-07-21",8.7077,9.3812,8.6887,9.0302,64974431.0],["2016-07-22",9.0302,9.0966,8.8405,8.85,39808505.0],["2016-07-25",8.85,8.849993705749512,8.499,8.5939,34632995.0],["2016-07-26",8.5939,8.831,8.5559,8.7172,23961108.0],["2016-07-27",8.7172,9.0492,8.0437,8.3093,60075484.0],["2016-07-28",8.3093,8.3567,7.9489,8.2145,29954853.0],["2016-07-29",8.2145,8.2145,7.9584,8.0817,15078028.0],["2016-08-01",8.0817,8.0912,7.7686,8.0248,15636075.0],["2016-08-02",8.0248,8.1386,7.9489,8.1101,11844950.0],["2016-08-03",8.1101,8.110122680664062,7.9773,8.0817,12035930.0],["2016-08-04",8.0817,8.1765,7.9678,8.1101,15091420.0],["2016-08-05",8.1101,8.110122680664062,7.9489,7.9678,12690962.0],["2016-08-08",7.9678,8.0722,7.8161,8.0532,10157258.0],["2016-08-09",8.0532,8.2334,8.0248,8.167,15172938.0],["2016-08-10",8.167,8.2334,8.1006,8.1765,15392072.0],["2016-08-11",8.1765,8.4895,8.1481,8.2524,38213240.0],["2016-08-12",8.2524,8.4895,8.186,8.4801,31098144.0],["2016-08-15",8.4801,8.6318,8.2998,8.5749,47284416.0],["2016-08-16",8.5749,8.574915885925293,8.3947,8.4611,34404719.0],["2016-08-17",8.4611,8.5085,8.3567,8.4326,19653994.0],["2016-08-18",8.4326,8.4611,8.3378,8.3473,18869639.0],["2016-08-19",8.3473,8.3757,8.1955,8.2714,17285799.0],["2016-08-22",8.2714,8.2998,8.1196,8.1291,14799654.0],["2016-08-23",8.1291,8.1765,8.0058,8.1481,14668694.0],["2016-08-24",8.1481,8.2145,8.1006,8.1386,10682800.0],["2016-08-25",8.1386,8.138581275939941,7.9109,8.0153,14027202.0],["2016-08-26",8.0153,8.205,7.9963,8.0817,15414258.0],["2016-08-29",8.0817,8.205,8.0058,8.1576,13021986.0],["2016-08-30",8.1576,8.2334,8.0627,8.1765,14517185.0],["2016-08-31",8.1765,8.205,8.0912,8.1291,7177443.0],["2016-09-01",8.1291,8.167,8.0722,8.1481,10676600.0],["2016-09-02",8.1481,8.148066520690918,7.9868,8.0342,8799909.0],["2016-09-05",8.0342,8.0912,8.0058,8.0627,6967368.0],["2016-09-06",8.0627,8.1765,7.9299,8.1386,12521689.0],["2016-09-07",8.1386,8.2334,8.1101,8.1481,15141842.0],["2016-09-08",8.1481,8.3852,8.1291,8.3757,22669666.0],["2016-09-09",8.3757,8.4137,8.157550811767578,8.1576,17087540.0],["2016-09-12",8.1576,8.157550811767578,7.7876,7.7876,19003159.0],["2016-09-13",7.7876,7.9109,7.7876152992248535,7.8635,9151056.0],["2016-09-14",7.8635,8.0058,7.8161,7.892,8200717.0],["2016-09-19",7.892,7.9584,7.891957759857178,7.9299,5999000.0],["2016-09-20",7.9299,7.9678,7.873,7.9014,5475600.0],["2016-09-21",7.9014,7.9773,7.8825,7.9394,7894236.0],["2016-09-22",7.9394,8.1291,7.939385414123535,8.0058,9970344.0],["2016-09-23",8.0058,8.0627,7.9299,7.9394,6388374.0],["2016-09-26",7.9394,7.9678,7.7781,7.7781,9776692.0],["2016-09-27",7.7781,7.9773,7.7781,7.9678,11209920.0],["2016-09-28",7.9678,8.0153,7.9109,7.9394,6125657.0],["2016-09-29",7.9394,8.0532,7.939385414123535,8.0342,7396345.0],["2016-09-30",8.0342,8.1006,8.0058,8.0817,6123095.0],["2016-10-10",8.0817,8.2145,8.0532,8.186,9732919.0],["2016-10-11",8.186,8.3093,8.186,8.1955,10045641.0],["2016-10-12",8.1955,8.2145,8.0912,8.1101,9272049.0],["2016-10-13",8.1101,8.3852,8.1101,8.2809,19041312.0],["2016-10-14",8.2809,8.499,8.2239,8.4801,26704869.0],["2016-10-17",8.4801,8.518,8.2524,8.3093,15876077.0],["2016-10-18",8.3093,8.4042,8.2619,8.3947,12270987.0],["2016-10-19",8.3947,8.5844,8.3757,8.5559,23818836.0],["2016-10-20",8.5559,8.5844,8.4421,8.5085,14009300.0],["2016-10-21",8.5085,8.508515357971191,8.2429,8.3567,13428864.0],["2016-10-24",8.3567,8.4421,8.2998,8.3947,12262423.0],["2016-10-25",8.3947,8.4801,8.3378,8.3662,9463125.0],["2016-10-26",8.3662,8.3757,8.2334,8.2903,9547600.0],["2016-10-27",8.2903,8.3473,8.2524,8.2998,6670697.0],["2016-10-28",8.2998,8.6793,8.2998,8.5654,39917089.0],["2016-10-31",8.5654,8.6603,8.3947,8.537,19953014.0],["2016-11-01",8.537,8.6318,8.4042,8.5844,19403505.0],["2016-11-02",8.5844,9.1915,8.5085,9.0112,57206050.0],["2016-11-03",9.0112,9.3622,8.869,9.1061,44671860.0],["2016-11-04",9.1061,9.2389,8.8785,8.9638,25674078.0],["2016-11-07",8.9638,9.0018,8.8405,8.8785,23870933.0],["2016-11-08",8.8785,9.6278,8.8595,9.4096,43322838.0],["2016-11-09",9.4096,9.40964126586914,9.0682,9.2674,32330486.0],["2016-11-10",9.2674,9.8555,9.267358779907227,9.533,37743262.0],["2016-11-11",9.533,9.6942,9.3148,9.533,30448749.0],["2016-11-14",9.533,9.532953262329102,9.201,9.3338,19749200.0],["2016-11-15",9.3338,9.3812,9.1061,9.2104,17232693.0],["2016-11-16",9.2104,9.3243,9.1535,9.2294,13874130.0],["2016-11-17",9.2294,9.229415893554688,8.9828,9.0587,15617520.0],["2016-11-18",9.0587,9.1346,9.0302,9.0492,8410746.0],["2016-11-21",9.0492,9.1725,9.0207,9.0776,9859500.0],["2016-11-22",9.0776,9.4002,9.0776,9.3432,22371010.0],["2016-11-23",9.3432,9.3717,9.1535,9.182,13568435.0],["2016-11-24",9.182,9.181989669799805,8.8879,8.9069,17617200.0],["2016-11-25",8.9069,8.9733,8.6318,8.8879,10130995.0],["2016-11-28",8.8879,8.9638,8.8215,8.8405,8118570.0],["2016-11-29",8.8405,8.8595,8.7172,8.7457,9800718.0],["2016-11-30",8.7457,8.9449,8.7362,8.7836,9768903.0],["2016-12-01",8.7836,8.9069,8.7646,8.8215,7219136.0],["2016-12-02",8.8215,8.869,8.5844,8.5844,10535107.0],["2016-12-05",8.5844,8.6982,8.4706,8.537,8089199.0],["2016-12-06",8.537,8.6413,8.536972999572754,8.6129,4678937.0],["2016-12-07",8.6129,8.7646,8.5844,8.7172,6492705.0],["2016-12-08",8.7172,8.7457,8.5749,8.6318,8489560.0],["2016-12-09",8.6318,8.7172,8.518,8.5654,8309145.0],["2016-12-12",8.5654,8.565427780151367,8.1765,8.1765,10913576.0],["2016-12-13",8.1765,8.2998,8.1291,8.1765,5874989.0],["2016-12-14",8.1765,8.2619,8.1101,8.1196,4678386.0],["2016-12-15",8.1196,8.3567,7.9868,8.2429,14040367.0],["2016-12-16",8.2429,8.3188,8.1765,8.2619,8588405.0],["2016-12-19",8.2619,8.2809,8.1386,8.2334,5395672.0],["2016-12-20",8.2334,8.4706,8.2145,8.3947,11472094.0],["2016-12-21",8.3947,8.4801,8.3662,8.4516,7554187.0],["2016-12-22",8.4516,8.537,8.3378,8.499,7010670.0],["2016-12-23",8.499,8.499029159545898,8.3283,8.3757,6489789.0],["2016-12-26",8.3757,8.6034,8.224,8.6034,8610566.0],["2016-12-27",8.6034,8.7362,8.5559,8.6508,9000451.0],["2016-12-28",8.6508,8.7172,8.5654,8.6793,7356192.0],["2016-12-29",8.6793,8.869,8.6129,8.8215,11106193.0],["2016-12-30",8.8215,9.2674,8.7741,9.1915,24011185.0],["2017-01-03",9.1915,9.191472053527832,8.9069,9.0112,18789300.0],["2017-01-04",9.0112,9.1535,8.7836,9.1346,18173971.0],["2017-01-05",9.1346,9.134561538696289,8.869,8.9259,12819280.0],["2017-01-06",8.9259,9.1061,8.8595,8.9543,11977704.0],["2017-01-09",8.9543,8.95433521270752,8.8215,8.8974,8648302.0],["2017-01-10",8.8974,9.0397,8.85,8.869,9582224.0],["2017-01-11",8.869,8.9354,8.660283088684082,8.6603,10939241.0],["2017-01-12",8.6603,8.7267,8.5844,8.6603,5364339.0],["2017-01-13",8.6603,8.6698,8.280863761901855,8.2809,9385100.0],["2017-01-16",8.2809,8.3283,7.8825,8.1576,10753615.0],["2017-01-17",8.1576,8.3093,8.0912,8.2524,5583022.0],["2017-01-18",8.2524,8.5749,8.2145,8.2714,8785658.0],["2017-01-19",8.2714,8.3188,8.1291,8.2998,4155543.0],["2017-01-20",8.2998,8.4421,8.205,8.3757,3777063.0],["2017-01-23",8.3757,8.518,8.3378,8.4611,3864242.0],["2017-01-24",8.4611,8.537,8.4231,8.4421,2473479.0],["2017-01-25",8.4421,8.4801,8.3947,8.4516,2479194.0],["2017-01-26",8.4516,8.5085,8.4326,8.4706,2371868.0],["2017-02-03",8.4706,8.499,8.3662,8.4326,2335718.0],["2017-02-06",8.4326,8.6318,8.3852,8.6223,7348797.0],["2017-02-07",8.6223,8.6887,8.4895,8.5559,6359992.0],["2017-02-08",8.5559,8.5749,8.4516,8.5654,5126816.0],["2017-02-09",8.5654,8.8595,8.5275,8.8026,12885772.0],["2017-02-10",8.8026,8.869,8.6982,8.7741,7866097.0],["2017-02-13",8.7741,8.8026,8.6982,8.7362,5949102.0],["2017-02-14",8.7362,8.8595,8.6508,8.6793,7523710.0],["2017-02-15",8.6793,8.7172,8.499,8.537,10860064.0],["2017-02-16",8.537,8.536972999572754,8.3852,8.4895,10669174.0],["2017-02-17",8.4895,8.489544868469238,8.2714,8.2809,12817084.0],["2017-02-20",8.2809,8.3473,8.2524,8.3378,11535282.0],["2017-02-21",8.3378,8.4895,8.337775230407715,8.4421,8363827.0],["2017-02-22",8.4421,8.5939,8.4231,8.537,10534946.0],["2017-02-23",8.537,8.6318,8.4326,8.537,11844484.0],["2017-02-24",8.537,8.5749,8.4611,8.5085,10103317.0],["2017-02-27",8.5085,8.5559,8.4421,8.4801,11005657.0],["2017-02-28",8.4801,8.5085,8.3662,8.4231,10215320.0],["2017-03-01",8.4231,8.5465,8.4042,8.4421,13018041.0],["2017-03-02",8.4421,8.499,8.3283,8.3473,12044210.0],["2017-03-03",8.3473,8.3947,8.2619,8.3757,9499534.0],["2017-03-06",8.3757,8.58440113067627,8.3473,8.5844,18239556.0],["2017-03-07",8.5844,8.8215,8.5654,8.7646,34258811.0],["2017-03-08",8.7646,8.7836,8.6413,8.6603,13635082.0],["2017-03-09",8.6603,8.6793,8.5559,8.6034,9659905.0],["2017-03-10",8.6034,8.7077,8.5844,8.6318,9990787.0],["2017-03-13",8.6318,8.8405,8.5939,8.8121,17332162.0],["2017-03-14",8.8121,8.831,8.6698,8.6982,11767833.0],["2017-03-15",8.6982,9.0207,8.6318,8.9828,29693412.0],["2017-03-16",8.9828,9.1725,8.9354,9.0112,29437436.0],["2017-03-17",9.0112,9.0587,8.8215,8.831,16906093.0],["2017-03-20",8.831,8.8785,8.7362,8.8785,15091417.0],["2017-03-21",8.8785,8.9733,8.7931,8.9259,17555784.0],["2017-03-22",8.9259,8.925877571105957,8.7172,8.7741,12758284.0],["2017-03-23",8.7741,8.831,8.537,8.7077,11708981.0],["2017-03-24",8.7077,8.8405,8.6223,8.8121,10899117.0],["2017-03-27",8.8121,8.869,8.7172,8.7457,9449151.0],["2017-03-28",8.7457,8.9354,8.7172,8.831,20205094.0],["2017-03-29",8.831,8.831024169921875,8.6413,8.6698,11535863.0],["2017-03-30",8.6698,8.7362,8.3852,8.5654,15208017.0],["2017-03-31",8.5654,8.6129,8.4231,8.499,10265874.0],["2017-04-05",8.499,8.9069,8.499029159545898,8.8785,20311073.0],["2017-04-06",8.8785,8.8974,8.7931,8.8405,9842490.0],["2017-04-07",8.8405,9.0871,8.8215,8.9354,19949581.0],["2017-04-10",8.9354,9.0587,8.8785,9.0018,15156212.0],["2017-04-11",9.0018,9.1156,8.869,9.1156,20902007.0],["2017-04-12",9.1156,9.2389,8.8879,8.8879,15894862.0],["2017-04-13",8.8879,9.2389,8.8784,9.1535,17890001.0],["2017-04-14",9.1535,9.15353012084961,8.8879,8.8974,13108832.0],["2017-04-17",8.8974,8.9733,8.6793,8.7741,12532147.0],["2017-04-18",8.7741,9.1725,8.7741,8.9923,23973742.0],["2017-04-19",8.9923,9.2579,8.7267,9.2579,24815910.0],["2017-04-20",9.2579,9.4476,8.85,8.9543,36493998.0],["2017-04-21",8.9543,9.4476,8.7741,9.3907,42312132.0],["2017-04-24",9.3907,9.4381,9.0112,9.2958,32355874.0],["2017-04-25",9.2958,9.295814514160156,8.9543,9.0966,22990508.0],["2017-04-26",9.0966,9.5804,9.0776,9.3907,28452742.0],["2017-04-27",9.3907,9.846,9.2294,9.7796,52889643.0],["2017-04-28",9.7796,9.779577255249023,9.533,9.6752,31146779.0],["2017-05-02",9.6752,10.1021,9.5614,9.9503,36314320.0],["2017-05-03",9.9503,10.1495,9.7511,9.846,26808703.0],["2017-05-04",9.846,9.845974922180176,9.533,9.6942,27718423.0],["2017-05-05",9.6942,9.694207191467285,9.4191,9.4191,25673173.0],["2017-05-08",9.4191,9.4191255569458,8.831,8.869,26088703.0],["2017-05-09",8.869,9.1251,8.7741,9.0397,13234770.0],["2017-05-10",9.0397,9.0966,8.7267,8.7836,14279709.0],["2017-05-11",8.7836,8.9164,8.6223,8.9164,12614578.0],["2017-05-12",8.9164,8.9448,8.7362,8.8121,9870409.0],["2017-05-15",8.8121,9.0682,8.812051773071289,9.0018,10412934.0],["2017-05-16",9.0018,9.276,8.9046,9.2665,14762615.0],["2017-05-17",9.2665,9.3141,9.0665,9.1141,13689615.0],["2017-05-18",9.1141,9.1713,8.9618,8.9903,7544640.0],["2017-05-19",8.9903,9.1618,8.9046,9.076,8392305.0],["2017-05-22",9.076,9.1046,8.9522,9.038,7438938.0],["2017-05-23",9.038,9.03795337677002,8.3808,8.4094,17152600.0],["2017-05-24",8.4094,8.7046,8.3523,8.5808,8989191.0],["2017-05-25",8.5808,8.7141,8.5046,8.6665,5875291.0],["2017-05-26",8.6665,8.7332,8.5332,8.6094,5510500.0],["2017-05-31",8.6094,8.7808,8.5713,8.5999,5134915.0],["2017-06-01",8.5999,8.657,8.3618,8.3808,7555974.0],["2017-06-02",8.3808,8.6284,8.238,8.5808,6543611.0],["2017-06-05",8.5808,8.7999,8.5713,8.7903,7011398.0],["2017-06-06",8.7903,8.838,8.7141,8.8284,4227969.0],["2017-06-07",8.8284,8.9618,8.7713,8.9522,8655972.0],["2017-06-08",8.9522,9.3141,8.952239036560059,9.057,17383951.0],["2017-06-09",9.057,9.1618,8.9141,8.9903,10202215.0],["2017-06-12",8.9903,9.1808,8.8761,9.0665,11135032.0],["2017-06-13",9.0665,9.2856,8.9808,9.2284,12038315.0],["2017-06-14",9.2284,9.257,9.1046,9.1618,7509476.0],["2017-06-15",9.1618,9.276,9.133190155029297,9.1332,6121823.0],["2017-06-16",9.1332,9.2094,9.0475,9.1427,5024038.0],["2017-06-19",9.1427,9.4189,9.1237,9.3903,12829031.0],["2017-06-20",9.3903,9.5713,9.3522,9.3808,13661628.0],["2017-06-21",9.3808,9.5237,9.3141,9.4189,8492765.0],["2017-06-22",9.4189,9.4189,9.1618,9.1903,11493055.0],["2017-06-23",9.1903,9.3332,9.0951,9.3141,10078669.0],["2017-06-26",9.3141,9.4951,9.2189,9.4665,8806619.0],["2017-06-27",9.4665,9.5427,9.3808,9.4475,7620900.0],["2017-06-28",9.4475,9.457,9.1903,9.2665,11118384.0],["2017-06-29",9.2665,9.3808,9.2189,9.3141,7652836.0],["2017-06-30",9.3141,9.580801963806152,9.2379,9.5808,17543126.0],["2017-07-03",9.5808,9.6951,9.4475,9.6475,13387360.0],["2017-07-04",9.6475,9.857,9.5522,9.5903,15346687.0],["2017-07-05",9.5903,9.8665,9.5903,9.8094,17135800.0],["2017-07-06",9.8094,10.057,9.7522,10.057,23425405.0],["2017-07-07",10.057,10.2284,9.9141,10.0951,22252867.0],["2017-07-10",10.0951,10.2284,9.7332,9.7903,17500446.0],["2017-07-11",9.7903,10.0475,9.7427,9.8856,16765467.0],["2017-07-12",9.8856,9.9618,9.6951,9.9522,12298264.0],["2017-07-13",9.9522,9.9713,9.6475,9.6951,12185533.0],["2017-07-14",9.6951,9.7522,9.5237,9.6379,12863131.0],["2017-07-17",9.6379,9.6665,9.1903,9.2856,14538749.0],["2017-07-18",9.2856,9.457,9.257,9.4189,8824664.0],["2017-07-19",9.4189,9.7332,9.3332,9.7046,11993875.0],["2017-07-20",9.7046,9.8951,9.6284,9.6856,11517760.0],["2017-07-21",9.6856,9.9332,9.5522,9.9141,13433473.0],["2017-07-24",9.9141,10.1713,9.8189,10.1713,16368481.0],["2017-07-25",10.1713,10.5808,10.076,10.1046,26676600.0],["2017-07-26",10.1046,10.5046,10.0951,10.3713,24087347.0],["2017-07-27",10.3713,10.457,9.9998,10.1237,19321687.0],["2017-07-28",10.1237,10.457,10.0094,10.457,20189033.0],["2017-07-31",10.457,10.6094,10.3046,10.4665,21357125.0],["2017-08-01",10.4665,10.5522,10.1427,10.2856,15688845.0],["2017-08-02",10.2856,10.3236,10.0094,10.0475,16076354.0],["2017-08-03",10.0475,10.3713,10.047460556030273,10.1046,13877293.0],["2017-08-04",10.1046,10.3427,9.9713,10.1427,18183837.0],["2017-08-07",10.1427,10.1998,9.9998,10.1713,8392519.0],["2017-08-08",10.1713,10.1808,9.7332,9.8475,19501952.0],["2017-08-09",9.8475,9.9617,9.7427,9.8665,8062694.0],["2017-08-10",9.8665,9.866511344909668,9.5808,9.6475,11039523.0],["2017-08-11",9.6475,9.8189,9.5332,9.5522,10689279.0],["2017-08-14",9.5522,9.8856,9.552230834960938,9.8475,8225837.0],["2017-08-15",9.8475,10.0379,9.7808,9.9998,12642865.0],["2017-08-16",9.9998,10.0856,9.8189,9.8951,10488874.0],["2017-08-17",9.8951,10.057,9.7808,10.0379,10465504.0],["2017-08-18",10.0379,10.037936210632324,9.5998,9.7713,17041533.0],["2017-08-21",9.7713,9.7903,9.5808,9.7141,10387211.0],["2017-08-22",9.7141,9.8856,9.6665,9.7998,8512215.0],["2017-08-23",9.7998,9.8094,9.6094,9.7237,7052093.0],["2017-08-24",9.7237,9.7808,9.6094,9.657,6263727.0],["2017-08-25",9.657,9.857,9.5998,9.857,10682000.0],["2017-08-28",9.857,9.9998,9.856988906860352,9.9237,12689802.0],["2017-08-29",9.9237,9.9617,9.8094,9.8475,6810227.0],["2017-08-30",9.8475,9.9427,9.8094,9.8475,7069492.0],["2017-08-31",9.8475,9.9332,9.7522,9.7618,9046365.0],["2017-09-01",9.7618,9.7998,9.5427,9.6189,15404071.0],["2017-09-04",9.6189,9.7046,9.5999,9.676,9871085.0],["2017-09-05",9.676,9.9808,9.6379,9.9141,17818308.0],["2017-09-06",9.9141,10.0189,9.8094,10.0189,13776861.0],["2017-09-07",10.0189,10.076,9.8665,9.876,10580344.0],["2017-09-08",9.876,9.9522,9.8094,9.8379,6865930.0],["2017-09-11",9.8379,10.1808,9.8189,10.1713,21921333.0],["2017-09-12",10.1713,10.2094,10.0379,10.0665,13602823.0],["2017-09-13",10.0665,10.114126205444336,9.9237,10.1141,8853806.0],["2017-09-14",10.1141,10.1713,9.9141,9.9237,9466394.0],["2017-09-15",9.9237,10.076,9.8665,9.9903,8331470.0],["2017-09-18",9.9903,9.990318298339844,9.7618,9.9522,8795630.0],["2017-09-19",9.9522,10.1332,9.7808,9.9998,13283320.0],["2017-09-20",9.9998,10.0094,9.7998,9.8379,9780222.0],["2017-09-21",9.8379,9.8856,9.6379,9.6379,13079501.0],["2017-09-22",9.6379,9.6856,9.5713,9.6665,7610931.0],["2017-09-25",9.6665,9.6856,9.4284,9.4284,9043330.0],["2017-09-26",9.4284,9.5046,9.2379,9.4475,10874173.0],["2017-09-27",9.4475,9.4951,9.3808,9.4665,5437022.0],["2017-09-28",9.4665,9.5998,9.4189,9.5618,5690419.0],["2017-09-29",9.5618,9.6094,9.4189,9.476,5591944.0],["2017-10-09",9.476,9.7427,9.476041793823242,9.6856,7676964.0],["2017-10-10",9.6856,9.857,9.6284,9.8379,8617909.0],["2017-10-11",9.8379,9.9427,9.7332,9.7998,8133881.0],["2017-10-12",9.7998,9.876,9.6665,9.676,5908582.0],["2017-10-13",9.676,9.7998,9.6094,9.7618,6299436.0],["2017-10-16",9.7618,9.7713,9.4856,9.5141,7583860.0],["2017-10-17",9.5141,9.6379,9.4665,9.5237,7201162.0],["2017-10-18",9.5237,9.6665,9.476,9.5332,6307342.0],["2017-10-19",9.5332,9.5618,9.3332,9.4665,5092819.0],["2017-10-20",9.4665,9.5141,9.4189,9.5046,2637554.0],["2017-10-23",9.5046,9.5903,9.4284,9.4856,6021913.0],["2017-10-24",9.4856,9.5141,9.3522,9.4856,4362050.0],["2017-10-25",9.4856,9.5141,9.3808,9.4094,4760418.0],["2017-10-26",9.4094,9.5903,9.3618,9.5808,11429909.0],["2017-10-27",9.5808,9.580801963806152,9.4094,9.4189,5848032.0],["2017-10-30",9.4189,9.4665,9.1332,9.2475,10274054.0],["2017-10-31",9.2475,9.276,9.1903,9.2284,4177154.0],["2017-11-01",9.2284,9.2665,9.057,9.0856,11507768.0],["2017-11-02",9.0856,9.1713,8.9618,9.1332,8170056.0],["2017-11-03",9.1332,9.1332,8.838,8.9332,9778924.0],["2017-11-06",8.9332,8.9903,8.9046,8.9332,4625623.0],["2017-11-07",8.9332,8.9713,8.8761,8.9618,3701969.0],["2017-11-08",8.9618,9.4475,8.961763381958008,9.3427,15462077.0],["2017-11-09",9.3427,9.4475,9.2189,9.2379,7670757.0],["2017-11-10",9.2379,9.4094,9.1903,9.3999,7148896.0],["2017-11-13",9.3999,9.5141,9.2856,9.457,7766756.0],["2017-11-14",9.457,9.4856,9.1903,9.2665,8247190.0],["2017-11-15",9.2665,9.4284,9.1141,9.3618,10149244.0],["2017-11-16",9.3618,9.4189,9.2665,9.2951,5745678.0],["2017-11-17",9.2951,9.3903,9.1046,9.1141,8044264.0],["2017-11-20",9.1141,9.2475,9.114142417907715,9.2094,6677534.0],["2017-11-21",9.2094,9.2189,8.9999,9.0284,7453466.0],["2017-11-22",9.0284,9.0951,8.838,8.8761,9755128.0],["2017-11-23",8.8761,8.9999,8.657,8.6856,7934534.0],["2017-11-24",8.6856,8.7427,8.4761,8.6951,7644491.0],["2017-11-27",8.6951,8.9808,8.6284,8.6856,6254200.0],["2017-11-28",8.6856,8.9999,8.685578346252441,8.9141,8570530.0],["2017-11-29",8.9141,8.9903,8.7808,8.9046,4864347.0],["2017-11-30",8.9046,9.038,8.857,8.9903,4867691.0],["2017-12-01",8.9903,9.0284,8.9237,8.9808,2910600.0],["2017-12-04",8.9808,8.9903,8.7903,8.8665,4202961.0],["2017-12-05",8.8665,8.9332,8.5522,8.5713,5327100.0],["2017-12-06",8.5713,8.7713,8.5332,8.7332,6332159.0],["2017-12-07",8.7332,8.8284,8.638,8.7522,4609497.0],["2017-12-08",8.7522,8.9903,8.7237,8.9618,8222585.0],["2017-12-11",8.9618,9.1618,8.961763381958008,9.057,5829782.0],["2017-12-12",9.057,9.1427,9.0094,9.0665,4129480.0],["2017-12-13",9.0665,9.2475,9.0665,9.1713,6018828.0],["2017-12-14",9.1713,9.2951,9.1618,9.2094,4480897.0],["2017-12-15",9.2094,9.2475,9.0856,9.2094,4396965.0],["2017-12-18",9.2094,9.3332,9.1808,9.3141,4506352.0],["2017-12-19",9.3141,9.3522,9.1332,9.1522,7337652.0],["2017-12-20",9.1522,9.3141,9.0951,9.2379,6607815.0],["2017-12-21",9.2379,9.2475,9.0856,9.1141,4616041.0],["2017-12-22",9.1141,9.1903,9.038,9.0665,4228281.0],["2017-12-25",9.0665,9.1427,8.7903,8.9427,5192862.0],["2017-12-26",8.9427,8.942718505859375,8.7713,8.8761,4128498.0],["2017-12-27",8.8761,9.276,8.838,9.2284,10686910.0],["2017-12-28",9.2284,9.3237,9.0856,9.2856,8621238.0],["2017-12-29",9.2856,9.3999,9.1999,9.3332,7810837.0],["2018-01-02",9.3332,9.476,9.1903,9.3522,8066294.0],["2018-01-03",9.3522,9.3999,9.257,9.3903,5998970.0],["2018-01-04",9.3903,9.3999,9.2189,9.2475,5393494.0],["2018-01-05",9.2475,9.2856,9.1332,9.2379,4506784.0],["2018-01-08",9.2379,9.2856,9.1522,9.276,3709200.0],["2018-01-09",9.276,9.276043891906738,9.0189,9.076,7972230.0],["2018-01-10",9.076,9.1427,8.9522,9.0284,5143687.0],["2018-01-11",9.0284,9.1808,8.9237,9.1522,5525735.0],["2018-01-12",9.1522,9.1713,8.9141,8.9618,6666278.0],["2018-01-15",8.9618,8.9903,8.638,8.6856,8075009.0],["2018-01-16",8.6856,8.7332,8.638,8.7046,4752732.0],["2018-01-17",8.7046,8.7237,8.5999,8.6761,6424258.0],["2018-01-18",8.6761,8.8475,8.676053047180176,8.8189,4259508.0],["2018-01-19",8.8189,8.8951,8.7427,8.7903,3449000.0],["2018-01-22",8.7903,8.9618,8.6761,8.8094,4575105.0],["2018-01-23",8.8094,8.8856,8.733196258544922,8.7332,2753571.0],["2018-01-24",8.7332,8.8189,8.6189,8.7237,4862300.0],["2018-01-25",8.7237,8.9046,8.7141,8.8094,6608175.0],["2018-01-26",8.8094,8.8284,8.7237,8.7903,3409618.0],["2018-01-29",8.7903,8.8284,8.638,8.7427,5880989.0],["2018-01-30",8.7427,8.8951,8.7046,8.838,4492764.0],["2018-01-31",8.838,8.8665,8.657,8.7237,2841317.0],["2018-02-01",8.7237,8.7618,8.5713,8.6189,6840860.0],["2018-02-02",8.6189,8.7141,8.2094,8.5808,4301072.0],["2018-02-05",8.5808,8.657,8.3999,8.5142,3537733.0],["2018-02-06",8.5142,8.5142,8.2475,8.2856,8382200.0],["2018-02-07",8.2856,8.457,8.0761,8.2856,5987749.0],["2018-02-08",8.2856,8.4951,8.1999,8.457,2756679.0],["2018-02-09",8.457,8.457010269165039,7.8665,8.038,4694378.0],["2018-02-12",8.038,8.3522,8.037967681884766,8.2665,3257779.0],["2018-02-13",8.2665,8.4284,8.2665,8.4189,3013744.0],["2018-02-14",8.4189,8.5046,8.3427,8.3713,1871800.0],["2018-02-22",8.3713,8.5142,8.371296882629395,8.5046,2466324.0],["2018-02-23",8.5046,8.6094,8.438,8.5999,2764079.0],["2018-02-26",8.5999,8.7141,8.5522,8.6761,2401288.0],["2018-02-27",8.6761,8.7808,8.457,8.6951,6463334.0],["2018-02-28",8.6951,8.7141,8.457,8.6665,5040163.0],["2018-03-01",8.6665,8.66653060913086,8.4856,8.5808,3574006.0],["2018-03-02",8.5808,8.6284,8.3713,8.4094,5381860.0],["2018-03-05",8.4094,8.5332,8.3999,8.5046,2650671.0],["2018-03-06",8.5046,8.6284,8.4761,8.5713,6081665.0],["2018-03-07",8.5713,8.6189,8.3999,8.4094,3813186.0],["2018-03-08",8.4094,8.457,8.3523,8.4284,3773902.0],["2018-03-09",8.4284,8.6856,8.3618,8.6475,7292223.0],["2018-03-12",8.6475,8.9427,8.647482872009277,8.9237,10285445.0],["2018-03-13",8.9237,9.1427,8.857,8.8856,8397053.0],["2018-03-14",8.8856,8.9332,8.7522,8.8094,3838200.0],["2018-03-15",8.8094,8.8189,8.5999,8.7522,4386519.0],["2018-03-16",8.7522,8.8094,8.657,8.7522,4281452.0],["2018-03-19",8.7522,9.62842082977295,8.752243995666504,9.6284,15720872.0],["2018-03-20",9.6284,10.2856,9.62842082977295,10.0284,103978119.0],["2018-03-21",10.0284,10.028411865234375,9.4665,9.657,75591675.0],["2018-03-22",9.657,9.7903,9.2951,9.3237,52976696.0],["2018-03-23",9.3237,9.323661804199219,8.4665,8.5808,51285924.0],["2018-03-26",8.5808,8.6951,8.3618,8.6475,23560825.0],["2018-03-27",8.6475,8.9713,8.6284,8.8189,27788791.0],["2018-03-28",8.8189,8.818910598754883,8.523675918579102,8.5237,18034382.0],["2018-03-29",8.5237,8.6761,8.5046,8.5903,10723720.0],["2018-03-30",8.5903,8.9046,8.5713,8.838,21786280.0],["2018-04-02",8.838,8.9713,8.7237,8.7332,14672734.0],["2018-04-03",8.7332,8.733196258544922,8.4284,8.5046,14502382.0],["2018-04-04",8.5046,8.6761,8.4761,8.4951,10713249.0],["2018-04-09",8.4951,8.638,8.3808,8.5903,8061402.0],["2018-04-10",8.5903,8.6665,8.5046,8.6475,8033842.0],["2018-04-11",8.6475,8.8475,8.6284,8.6856,11334832.0],["2018-04-12",8.6856,8.7332,8.5237,8.5618,6719102.0],["2018-04-13",8.5618,8.6761,8.5522,8.6665,7150200.0],["2018-04-16",8.6665,8.8475,8.6094,8.7999,14096577.0],["2018-04-17",8.7999,8.8665,8.5999,8.6189,8501953.0],["2018-04-18",8.6189,8.7332,8.3999,8.6856,8050980.0],["2018-04-19",8.6856,8.685578346252441,8.4951,8.5142,7511811.0],["2018-04-20",8.5142,8.5142,8.1903,8.2094,7557696.0],["2018-04-23",8.2094,8.257,7.9713,8.0665,5494700.0],["2018-04-24",8.0665,8.3427,8.0665,8.2856,5668346.0],["2018-04-25",8.2856,8.3046,8.1618,8.2189,3740517.0],["2018-04-26",8.2189,8.257,7.9713,7.9999,4113852.0],["2018-04-27",7.9999,8.1046,7.9713,8.0761,2924792.0],["2018-05-02",8.0761,8.3999,8.07606315612793,8.238,10225022.0],["2018-05-03",8.238,8.438,8.2284,8.3999,9429318.0],["2018-05-04",8.3999,8.8094,8.3808,8.7141,16555746.0],["2018-05-07",8.7141,8.9332,8.6856,8.8951,15838200.0],["2018-05-08",8.8951,9.038,8.7427,8.9141,14231413.0],["2018-05-09",8.9141,9.076,8.8475,8.9903,11048661.0],["2018-05-10",8.9903,9.257,8.9332,9.0284,15294198.0],["2018-05-11",9.0284,9.238,9.0284,9.1332,13658815.0],["2018-05-14",9.1332,9.5427,9.0094,9.0951,24146739.0],["2018-05-15",9.0951,9.2856,8.9713,9.0951,17071301.0],["2018-05-16",9.0951,9.3808,9.09509563446045,9.2665,15605739.0],["2018-05-17",9.2665,9.457,9.057,9.076,13446098.0],["2018-05-18",9.076,9.2189,8.8475,9.0475,14604602.0],["2018-05-21",9.0475,9.4779,9.047476768493652,9.3057,19965155.0],["2018-05-22",9.3057,9.3918,9.1814,9.2196,8778043.0],["2018-05-23",9.2196,9.4205,9.124,9.3535,16043539.0],["2018-05-24",9.3535,9.4013,8.971,8.9901,13691922.0],["2018-05-25",8.9901,9.430033683776855,8.990093231201172,9.43,18545246.0],["2018-05-28",9.43,9.5448,9.1718,9.3535,25772547.0],["2018-05-29",9.3535,9.5352,9.2388,9.3918,14045609.0],["2018-05-30",9.3918,9.4205,9.1527,9.2388,10488566.0],["2018-05-31",9.2388,9.717,9.23875617980957,9.6404,18824698.0],["2018-06-01",9.6404,9.7552,9.4779,9.6883,16189691.0],["2018-06-04",9.6883,9.7935,9.3822,9.4396,10669723.0],["2018-06-05",9.4396,9.717,9.4205,9.6787,9655896.0],["2018-06-06",9.6787,9.8508,9.497,9.6309,13402352.0],["2018-06-07",9.6309,9.6883,9.5257,9.65,7644853.0],["2018-06-08",9.65,9.650004386901855,9.3726,9.4205,10350113.0],["2018-06-11",9.4205,9.6883,9.3535,9.6596,13417529.0],["2018-06-12",9.6596,9.659568786621094,9.4683,9.5352,10934980.0],["2018-06-13",9.5352,9.6309,9.3248,9.344,8259100.0],["2018-06-14",9.344,9.5639,9.0666,9.1049,9199546.0],["2018-06-15",9.1049,9.2292,8.8466,9.1431,7150044.0],["2018-06-19",9.1431,9.143115997314453,8.4354,8.7032,8929544.0],["2018-06-20",8.7032,8.8466,8.5023,8.7223,5717692.0],["2018-06-21",8.7223,8.8084,8.5119,8.5597,5534900.0],["2018-06-22",8.5597,8.8466,8.4354,8.8084,5934920.0],["2018-06-25",8.8084,8.9136,8.6075,8.6075,5229572.0],["2018-06-26",8.6075,8.8371,8.4641,8.6554,6260528.0],["2018-06-27",8.6554,8.7988,8.5215,8.6362,5048600.0],["2018-06-28",8.6362,8.6458,7.9954,8.3015,18185163.0],["2018-06-29",8.3015,8.6458,8.1772,8.6267,8711553.0],["2018-07-02",8.6267,8.7032,8.0624,8.1006,17228485.0],["2018-07-03",8.1006,8.3206,8.0337,8.2824,7725500.0],["2018-07-04",8.2824,8.3684,8.1772,8.1963,4414217.0],["2018-07-05",8.1963,8.2824,8.1293,8.1485,5339814.0],["2018-07-06",8.1485,8.3206,7.9189,8.225,8740686.0],["2018-07-09",8.225,8.5119,8.1293,8.4067,7851247.0],["2018-07-10",8.4067,8.4928,8.2728,8.3589,5823002.0],["2018-07-11",8.3589,8.531,8.1389,8.5119,8220500.0],["2018-07-12",8.5119,8.684,8.4258,8.6075,8331266.0],["2018-07-13",8.6075,8.6554,8.5119,8.5884,3518464.0],["2018-07-16",8.5884,8.6554,8.5215,8.598,3198641.0],["2018-07-17",8.598,8.6267,8.4258,8.5119,3274339.0],["2018-07-18",8.5119,8.7797,8.511896133422852,8.6458,6513849.0],["2018-07-19",8.6458,8.9997,8.5023,8.9231,8529669.0],["2018-07-20",8.9231,9.2674,8.8084,8.8562,12817572.0],["2018-07-23",8.8562,8.9423,8.6649,8.8753,6465123.0],["2018-07-24",8.8753,9.1336,8.7988,8.9805,10410471.0],["2018-07-25",8.9805,9.0475,8.8753,8.9518,6463821.0],["2018-07-26",8.9518,8.9901,8.6075,8.684,8571802.0],["2018-07-27",8.684,8.7414,8.5119,8.5406,6773716.0],["2018-07-30",8.5406,8.5884,8.1772,8.225,12083983.0],["2018-07-31",8.225,8.3397,8.1867,8.2632,6801977.0],["2018-08-01",8.2632,8.3397,8.1293,8.1772,7779827.0],["2018-08-02",8.1772,8.1867,7.9476,8.0433,8848320.0],["2018-08-03",8.0433,8.0624,7.852,7.8615,7840204.0],["2018-08-06",7.8615,7.9572,7.699,7.8329,5026906.0],["2018-08-07",7.8329,7.918933391571045,7.6703,7.9189,7755128.0],["2018-08-08",7.9189,8.0146,7.6894,7.7085,7507547.0],["2018-08-09",7.7085,7.8424,7.5651,7.7946,10436832.0],["2018-08-10",7.7946,7.794601917266846,7.4599,7.6225,16739986.0],["2018-08-13",7.6225,7.622451305389404,7.0964,7.326,15747113.0],["2018-08-14",7.326,7.3355,7.1921,7.2495,7717868.0],["2018-08-15",7.2495,7.2973,6.9338,6.9912,10997022.0],["2018-08-16",6.9912,7.1921,6.8956,7.0008,10738281.0],["2018-08-17",7.0008,7.2112,6.9817,7.1251,10073447.0],["2018-08-20",7.1251,7.1347,6.9912,7.1251,5907451.0],["2018-08-21",7.1251,7.2782,7.0773,7.259,8194808.0],["2018-08-22",7.259,7.2590227127075195,7.0582,7.1251,5679209.0],["2018-08-23",7.1251,7.1538,7.0486,7.0964,3498656.0],["2018-08-24",7.0964,7.2016,7.0582,7.1538,3367656.0],["2018-08-27",7.1538,7.2877,7.1347,7.2399,7655956.0],["2018-08-28",7.2399,7.2973,7.1443,7.2112,6984994.0],["2018-08-29",7.2112,7.211202621459961,7.0582,7.1251,6248344.0],["2018-08-30",7.1251,7.3451,7.125126361846924,7.2495,11156675.0],["2018-08-31",7.2495,7.2495,7.0773,7.0869,7069105.0],["2018-09-03",7.0869,7.0869,6.9338,7.0582,5604896.0],["2018-09-04",7.0582,7.1443,7.0199,7.1251,4360292.0],["2018-09-05",7.1251,7.1347,7.0104,7.0199,4564884.0],["2018-09-06",7.0199,7.0582,6.9338,6.9817,4181900.0],["2018-09-07",6.9817,7.1156,6.981668472290039,7.0391,5556400.0],["2018-09-10",7.0391,7.0486,6.7808,6.8191,7829469.0],["2018-09-11",6.8191,6.9434,6.7617,6.9338,5522271.0],["2018-09-12",6.9338,7.0295,6.9052,6.9625,4062153.0],["2018-09-13",6.9625,7.0869,6.9338,6.9817,4990500.0],["2018-09-14",6.9817,7.1347,6.9721,6.9817,6764858.0],["2018-09-17",6.9817,7.0008,6.8573,6.8669,4569169.0],["2018-09-18",6.8669,6.953,6.7904,6.9338,7193532.0],["2018-09-19",6.9338,7.0964,6.8382,7.0391,8279962.0],["2018-09-20",7.0391,7.0964,7.0104,7.0486,4321602.0],["2018-09-21",7.0486,7.326,7.0391,7.3068,12133874.0],["2018-09-25",7.3068,7.306841850280762,7.1729,7.259,4448986.0],["2018-09-26",7.259,7.3164,7.2112,7.2303,4991123.0],["2018-09-27",7.2303,7.2399,7.1251,7.1251,3687861.0],["2018-09-28",7.1251,7.306841850280762,7.1251,7.3068,4508300.0],["2018-10-08",7.3068,7.306841850280762,6.9625,7.0295,5464589.0],["2018-10-09",7.0295,7.106,6.9243,6.9721,3208816.0],["2018-10-10",6.9721,7.0486,6.9338,6.9721,2313116.0],["2018-10-11",6.9721,6.972104072570801,6.4557,6.5035,9324530.0],["2018-10-12",6.5035,6.6948,6.2357,6.6278,7278124.0],["2018-10-15",6.6278,6.6565,6.4078,6.4078,3792116.0],["2018-10-16",6.4078,6.4939,6.2931,6.3218,3738893.0],["2018-10-17",6.3218,6.4365,6.2166,6.3026,4111687.0],["2018-10-18",6.3026,6.3313,6.2166,6.2548,2671870.0],["2018-10-19",6.2548,6.4652,6.1687,6.4365,3649700.0],["2018-10-22",6.4365,6.8478,6.436524868011475,6.8382,5820946.0],["2018-10-23",6.8382,6.83820915222168,6.6278,6.7139,3883072.0],["2018-10-24",6.7139,6.7808,6.6469,6.6948,2722041.0],["2018-10-25",6.6948,6.6948,6.4939,6.6661,2821914.0],["2018-10-26",6.6661,6.8,6.66605806350708,6.7521,2253740.0],["2018-10-29",6.7521,6.8382,6.7043,6.7904,3168676.0],["2018-10-30",6.7904,6.8956,6.6661,6.8095,3573476.0],["2018-10-31",6.8095,6.9434,6.8095,6.9243,4074876.0],["2018-11-01",6.9243,7.1921,6.924284934997559,7.0104,8163076.0],["2018-11-02",7.0104,7.2208,6.9721,7.1729,8861512.0],["2018-11-05",7.1729,7.172946929931641,6.9625,7.0391,6915997.0],["2018-11-06",7.0391,7.2399,6.9434,7.2112,7433513.0],["2018-11-07",7.2112,7.2877,7.0964,7.106,6104090.0],["2018-11-08",7.106,7.1538,6.9912,7.0008,4246500.0],["2018-11-09",7.0008,7.1251,6.8478,7.0677,4224076.0],["2018-11-12",7.0677,7.1921,7.0391,7.1921,4435758.0],["2018-11-13",7.1921,7.2782,7.0964,7.2495,5724347.0],["2018-11-14",7.2495,7.2877,7.1347,7.1729,6159244.0],["2018-11-15",7.1729,7.479,7.172946929931641,7.3834,13893821.0],["2018-11-16",7.3834,7.6798,7.2973,7.5555,18444795.0],["2018-11-19",7.5555,7.5651,7.326,7.3834,10121828.0],["2018-11-20",7.3834,7.6511,7.2303,7.3068,9066721.0],["2018-11-21",7.3068,7.3642,7.1921,7.326,6463598.0],["2018-11-22",7.326,7.412,7.2973,7.326,5552390.0],["2018-11-23",7.326,7.326,6.953,6.9625,9322040.0],["2018-11-26",6.9625,7.0295,6.8382,6.886,5105114.0],["2018-11-27",6.886,7.0773,6.886,7.0391,5692782.0],["2018-11-28",7.0391,7.0391,6.8573,6.953,7597348.0],["2018-11-29",6.953,7.0199,6.7808,6.8095,5557938.0],["2018-11-30",6.8095,6.8669,6.7713,6.8573,2870249.0],["2018-12-03",6.8573,7.4025,6.85733699798584,7.326,14972133.0],["2018-12-04",7.326,7.3738,7.2303,7.2877,7334138.0],["2018-12-05",7.2877,7.3547,7.106,7.2686,7233834.0],["2018-12-06",7.2686,7.2973,7.106,7.1443,6129800.0],["2018-12-07",7.1443,7.2877,7.1442551612854,7.2686,4551584.0],["2018-12-10",7.2686,7.3164,7.0964,7.1347,4579219.0],["2018-12-11",7.1347,7.4503,7.1346917152404785,7.3451,9506786.0],["2018-12-12",7.3451,7.5555,7.345097064971924,7.412,11272089.0],["2018-12-13",7.412,7.5364,7.3929,7.4216,8595848.0],["2018-12-14",7.4216,7.4599,7.2016,7.2208,6814450.0],["2018-12-17",7.2208,7.2686,7.0964,7.2303,3410202.0],["2018-12-18",7.2303,7.230330467224121,7.1156,7.1347,3691930.0],["2018-12-19",7.1347,7.1729,7.0391,7.0773,2959525.0],["2018-12-20",7.0773,7.1538,7.0391,7.0964,3059052.0],["2018-12-21",7.0964,7.096435546875,6.9338,7.0295,2873100.0],["2018-12-24",7.0295,7.201638698577881,7.0008,7.2016,4171232.0],["2018-12-25",7.2016,7.201638698577881,7.0104,7.1634,4089900.0],["2018-12-26",7.1634,7.3164,7.1251,7.2782,4740645.0],["2018-12-27",7.2782,7.3642,7.11556339263916,7.1156,5664021.0],["2018-12-28",7.1156,7.2782,7.0869,7.1156,3070153.0],["2019-01-02",7.1156,7.2016,7.0104,7.0582,3781991.0],["2019-01-03",7.0582,7.0582,6.9338,6.9721,4370329.0],["2019-01-04",6.9721,7.1634,6.8765,7.1538,6153760.0],["2019-01-07",7.1538,7.259,7.1251,7.2112,5329067.0],["2019-01-08",7.2112,7.3451,7.1634,7.2686,5784852.0],["2019-01-09",7.2686,7.5555,7.1538,7.1921,10192920.0],["2019-01-10",7.1921,7.3164,7.1347,7.3068,7438938.0],["2019-01-11",7.3068,7.3642,7.2016,7.326,4808899.0],["2019-01-14",7.326,7.4599,7.2495,7.4025,7337150.0],["2019-01-15",7.4025,7.4503,7.326,7.4407,5244274.0],["2019-01-16",7.4407,7.4886,7.326,7.3547,5156249.0],["2019-01-17",7.3547,7.3834,7.1634,7.2016,4941598.0],["2019-01-18",7.2016,7.4599,7.1634,7.4599,12580640.0],["2019-01-21",7.4599,7.5172,7.326,7.3738,7130792.0],["2019-01-22",7.3738,7.4503,7.2112,7.259,4569150.0],["2019-01-23",7.259,7.479,7.1634,7.4312,7059122.0],["2019-01-24",7.4312,7.6129,7.3834,7.479,11803676.0],["2019-01-25",7.479,8.0146,7.4789934158325195,7.5651,21004621.0],["2019-01-28",7.5651,7.7372,7.3164,7.3451,12307854.0],["2019-01-29",7.3451,7.3451,7.1251,7.2016,7564247.0],["2019-01-30",7.2016,7.2686,7.1538,7.2208,4245315.0],["2019-01-31",7.2208,7.2686,7.1443,7.1921,3866560.0],["2019-02-01",7.1921,7.4216,7.192075252532959,7.4025,4569465.0],["2019-02-11",7.4025,7.5938,7.3834,7.5459,8277850.0],["2019-02-12",7.5459,7.6798,7.479,7.632,7951311.0],["2019-02-13",7.632,7.8137,7.5651,7.7659,10914057.0],["2019-02-14",7.7659,7.7659101486206055,7.632,7.7085,5818057.0],["2019-02-15",7.7085,7.7277,7.6033,7.6703,6842722.0],["2019-02-18",7.6703,7.8615,7.632,7.8424,10955848.0],["2019-02-19",7.8424,7.8902,7.6798,7.7563,10197735.0],["2019-02-20",7.7563,7.9763,7.7468,7.8998,11265517.0],["2019-02-21",7.8998,7.9668,7.8329,7.8998,8486932.0],["2019-02-22",7.8998,8.1102,7.8616,8.0911,8103244.0],["2019-02-25",8.0911,8.3971,8.0528,8.378,14502263.0],["2019-02-26",8.378,8.378002166748047,8.0528,8.1293,18425397.0],["2019-02-27",8.1293,8.2919,7.9476,8.0337,15700089.0],["2019-02-28",8.0337,8.1389,7.9859,8.072,7391746.0],["2019-03-01",8.072,8.1963,8.0528,8.1485,7269531.0],["2019-03-04",8.1485,8.3684,8.1006,8.1389,19729786.0],["2019-03-05",8.1389,8.445,8.0624,8.4163,24273449.0],["2019-03-06",8.4163,8.8945,8.378,8.6458,23572426.0],["2019-03-07",8.6458,8.7797,8.5215,8.6171,19822978.0],["2019-03-08",8.6171,8.61709976196289,8.158,8.2059,18479723.0],["2019-03-11",8.2059,8.5693,8.205851554870605,8.5215,17147273.0],["2019-03-12",8.5215,8.8466,8.4832,8.6554,23804099.0],["2019-03-13",8.6554,9.5257,8.6171,8.9805,54390946.0],["2019-03-14",8.9805,9.0379,8.4163,8.7223,27805773.0],["2019-03-15",8.7223,9.2579,8.7223,9.1431,31132762.0],["2019-03-18",9.1431,9.4492,8.8945,9.1814,26098161.0],["2019-03-19",9.1814,9.18137264251709,8.8084,8.9901,20067177.0],["2019-03-20",8.9901,9.0379,8.7893,8.9423,15887402.0],["2019-03-21",8.9423,9.0092,8.8275,8.8658,20117794.0],["2019-03-22",8.8658,9.124,8.6171,8.971,24992884.0],["2019-03-25",8.971,8.970965385437012,8.5406,8.6458,23420746.0],["2019-03-26",8.6458,8.7032,8.225,8.3206,15662939.0],["2019-03-27",8.3206,8.3971,8.1293,8.2441,10569659.0],["2019-03-28",8.2441,8.684,8.2441,8.3302,28776366.0],["2019-03-29",8.3302,8.3589,8.0528,8.3493,20960649.0],["2019-04-01",8.3493,8.5502,8.2919,8.5502,23485841.0],["2019-04-02",8.5502,8.8658,8.550151824951172,8.7127,27127011.0],["2019-04-03",8.7127,8.7988,8.5884,8.7414,16779871.0],["2019-04-04",8.7414,8.971,8.7223,8.7893,19519113.0],["2019-04-08",8.7893,8.9231,8.5119,8.6171,15189233.0],["2019-04-09",8.6171,8.6649,8.4928,8.6458,11046695.0],["2019-04-10",8.6458,9.2388,8.5406,8.9805,34857040.0],["2019-04-11",8.9805,9.057,8.6267,8.6458,21973999.0],["2019-04-12",8.6458,8.6936,8.4067,8.5023,12713450.0],["2019-04-15",8.5023,8.7606,8.4928,8.5119,12687750.0],["2019-04-16",8.5119,8.6458,8.3684,8.6267,9766900.0],["2019-04-17",8.6267,8.9327,8.5693,8.8562,21425723.0],["2019-04-18",8.8562,8.9231,8.684,8.7319,12664123.0],["2019-04-19",8.7319,8.7797,8.5693,8.7606,10734949.0],["2019-04-22",8.7606,8.7797,8.531,8.5502,10083337.0],["2019-04-23",8.5502,8.5693,8.4163,8.4545,7087784.0],["2019-04-24",8.4545,8.5215,8.3206,8.5023,7854154.0],["2019-04-25",8.5023,8.502333641052246,8.2728,8.3397,8863469.0],["2019-04-26",8.3397,8.339747428894043,8.1963,8.2824,5825225.0],["2019-05-06",8.2824,8.282362937927246,7.4312,7.4599,11869184.0],["2019-05-07",7.4599,7.632,7.459864616394043,7.6129,6203965.0],["2019-05-08",7.6129,7.612887382507324,7.3834,7.4694,7536800.0],["2019-05-09",7.4694,7.469428062438965,7.2782,7.3929,8848918.0],["2019-05-10",7.3929,7.6033,7.3642,7.5842,7935450.0],["2019-05-13",7.5842,7.584195137023926,7.3929,7.4312,5946020.0],["2019-05-14",7.4312,7.4694,7.2686,7.3929,5031244.0],["2019-05-15",7.3929,7.5364,7.392917156219482,7.5077,4966100.0],["2019-05-16",7.5077,7.5268,7.4599,7.4981,4979719.0],["2019-05-17",7.4981,7.5459,7.2399,7.2877,9117699.0],["2019-05-20",7.2877,7.3834,7.0391,7.3355,6126253.0],["2019-05-21",7.3355,7.412,7.2495,7.3834,4772876.0],["2019-05-22",7.3834,7.3834,7.259,7.3068,4004600.0],["2019-05-23",7.3068,7.306841850280762,7.1347,7.1729,3487102.0],["2019-05-24",7.1729,7.2686,7.1538,7.1825,3498800.0],["2019-05-27",7.1825,7.3451,7.1634,7.326,4783952.0],["2019-05-28",7.326,7.479,7.3068,7.3834,5188060.0],["2019-05-29",7.3834,7.4407,7.2973,7.3642,3993292.0],["2019-05-30",7.3642,7.3929,7.2112,7.2973,4369636.0],["2019-05-31",7.2973,7.3834,7.259,7.2686,4165302.0],["2019-06-03",7.2686,7.3164,7.1825,7.2112,3122391.0],["2019-06-04",7.2112,7.2495,7.0869,7.1156,3822902.0],["2019-06-05",7.1156,7.2208,7.0486,7.0677,3493000.0],["2019-06-06",7.0677,7.0964,6.9338,6.953,3901920.0],["2019-06-10",6.953,7.1347,6.952976226806641,7.0582,4026732.0],["2019-06-11",7.0582,7.326,7.0486,7.3068,7356622.0],["2019-06-12",7.3068,7.306841850280762,7.0964,7.1347,5344500.0],["2019-06-13",7.1347,7.1634,7.0295,7.0964,4946533.0],["2019-06-14",7.0964,7.1347,6.8765,6.886,7465200.0],["2019-06-17",6.886,6.9147,6.8,6.8573,4203174.0],["2019-06-18",6.8573,6.9151,6.8284,6.867,3261700.0],["2019-06-19",6.867,7.0307,6.866968631744385,6.9922,6278860.0],["2019-06-20",6.9922,7.1077,6.9151,7.0692,7099500.0],["2019-06-21",7.0692,7.2811,7.0692,7.2137,7646871.0],["2019-06-24",7.2137,7.2426,7.1463,7.2233,4871029.0],["2019-06-25",7.2233,7.2907,7.1077,7.2522,7651661.0],["2019-06-26",7.2522,7.3004,7.2137,7.2811,4138500.0],["2019-06-27",7.2811,7.3678,7.2618,7.2907,4185600.0],["2019-06-28",7.2907,7.3196,7.1077,7.1655,4644300.0],["2019-07-01",7.1655,7.3389,7.16553258895874,7.3196,5516207.0],["2019-07-02",7.3196,7.57,7.2715,7.5604,11459378.0],["2019-07-03",7.5604,7.5604071617126465,7.3196,7.3389,10365729.0],["2019-07-04",7.3389,7.3678,7.2522,7.3293,5229831.0],["2019-07-05",7.3293,7.32926082611084,7.1944,7.2522,4596419.0],["2019-07-08",7.2522,7.252212047576904,6.9729,7.0789,8231515.0],["2019-07-09",7.0789,7.0789,6.9922,7.05,4252883.0],["2019-07-10",7.05,7.1174,6.9825,7.0114,3039734.0],["2019-07-11",7.0114,7.0789,6.9344,6.944,3331500.0],["2019-07-12",6.944,6.9729,6.8862,6.9344,4137818.0],["2019-07-15",6.9344,7.0789,6.8477,7.0211,3997718.0],["2019-07-16",7.0211,7.0307,6.8959,6.9633,4121777.0],["2019-07-17",6.9633,7.0018,6.9151,6.9825,3019600.0],["2019-07-18",6.9825,6.982541084289551,6.866968631744385,6.867,3420400.0],["2019-07-19",6.867,6.944,6.8477,6.8766,4511341.0],["2019-07-22",6.8766,6.9151,6.7418,6.8092,5010833.0],["2019-07-23",6.8092,6.8477,6.7707,6.8092,2819894.0],["2019-07-24",6.8092,6.8959,6.809181213378906,6.8381,4901453.0],["2019-07-25",6.8381,6.8862,6.8188,6.867,3506318.0],["2019-07-26",6.867,7.0692,6.8573,7.0596,8659643.0],["2019-07-29",7.0596,7.0596,6.9633,6.9825,4269700.0],["2019-07-30",6.9825,7.1174,6.9633,7.05,5106100.0],["2019-07-31",7.05,7.1077,6.9633,7.0114,5539800.0],["2019-08-01",7.0114,7.1655,6.9825,7.127,9270832.0],["2019-08-02",7.127,7.2715,6.9344,7.2522,9719090.0],["2019-08-05",7.2522,7.2811,7.0981,7.1077,7873299.0],["2019-08-06",7.1077,7.10774564743042,6.7514,6.9151,8054800.0],["2019-08-07",6.9151,6.9729,6.8188,6.8284,3977191.0],["2019-08-08",6.8284,6.8959,6.7996,6.8573,5204089.0],["2019-08-09",6.8573,6.8959,6.6936,6.6936,5355734.0],["2019-08-12",6.6936,6.7707,6.6551,6.7418,4249641.0],["2019-08-13",6.7418,6.741764068603516,6.5202,6.6455,6971734.0],["2019-08-14",6.6455,6.7225,6.5877,6.6069,3595154.0],["2019-08-15",6.6069,6.606928825378418,6.4047,6.5684,3073932.0],["2019-08-16",6.5684,6.7321,6.5299,6.6069,3514245.0],["2019-08-19",6.6069,6.761,6.578,6.7514,4662534.0],["2019-08-20",6.7514,6.8766,6.7418,6.761,4867976.0],["2019-08-21",6.761,6.7996,6.7129,6.7321,3884604.0],["2019-08-22",6.7321,6.7899,6.7129,6.7803,3834142.0],["2019-08-23",6.7803,6.8092,6.7514,6.7707,2443506.0],["2019-08-26",6.7707,6.8477,6.578,6.7996,5410902.0],["2019-08-27",6.7996,7.0307,6.799550533294678,6.9633,9161121.0],["2019-08-28",6.9633,7.1655,6.934385299682617,6.9344,6006504.0],["2019-08-29",6.9344,7.0211,6.8766,6.9248,5039915.0],["2019-08-30",6.9248,6.9825,6.7803,6.8381,4666700.0],["2019-09-02",6.8381,7.0307,6.838075160980225,6.9825,4414765.0],["2019-09-03",6.9825,7.0114,6.9536,6.9825,3489308.0],["2019-09-04",6.9825,6.9922,6.867,6.944,5736600.0],["2019-09-05",6.944,7.0885,6.944016933441162,7.0403,9091840.0],["2019-09-06",7.0403,7.2522,7.040328502655029,7.1752,12005190.0],["2019-09-09",7.1752,7.3196,7.1655,7.2618,10821523.0],["2019-09-10",7.2618,7.261843204498291,7.1366,7.2233,4467130.0],["2019-09-11",7.2233,7.3196,7.1848,7.2137,6538196.0],["2019-09-12",7.2137,7.2715,7.2041,7.2618,3669132.0],["2019-09-16",7.2618,7.387,7.2426,7.2907,6293102.0],["2019-09-17",7.2907,7.290737152099609,7.0018,7.0596,7201756.0],["2019-09-18",7.0596,7.1174,7.0307,7.0885,2284326.0],["2019-09-19",7.0885,7.1655,7.05,7.1559,2676680.0],["2019-09-20",7.1559,7.2907,7.1463,7.2618,7111766.0],["2019-09-23",7.2618,7.4063,7.2041,7.2522,7320400.0],["2019-09-24",7.2522,7.3774,7.2329,7.2811,5359667.0],["2019-09-25",7.2811,7.281105041503906,7.1366,7.1463,3752900.0],["2019-09-26",7.1463,7.2137,6.9536,6.9729,4075826.0],["2019-09-27",6.9729,7.0403,6.9729,7.0018,2106194.0],["2019-09-30",7.0018,7.0403,6.9151,6.9633,2059200.0],["2019-10-08",6.9633,6.9729,6.8381,6.8477,2557599.0],["2019-10-09",6.8477,6.8959,6.7803,6.8862,1723764.0],["2019-10-10",6.8862,7.0403,6.88623046875,7.0211,2483425.0],["2019-10-11",7.0211,7.0596,6.9633,6.9825,1844145.0],["2019-10-14",6.9825,7.1174,6.982541084289551,7.0403,3548543.0],["2019-10-15",7.0403,7.040328502655029,6.8188,6.867,4580080.0],["2019-10-16",6.867,6.8959,6.8188,6.8477,2453224.0],["2019-10-17",6.8477,6.8862,6.8092,6.8573,1773794.0],["2019-10-18",6.8573,6.8862,6.7032,6.7321,2996562.0],["2019-10-21",6.7321,6.732132911682129,6.6166,6.6936,1928859.0],["2019-10-22",6.6936,6.7899,6.6936,6.7803,1527092.0],["2019-10-23",6.7803,6.8092,6.6936,6.7514,2081800.0],["2019-10-24",6.7514,6.789919376373291,6.7225,6.7899,1507239.0],["2019-10-25",6.7899,6.9729,6.7514,6.944,4483627.0],["2019-10-28",6.944,6.9922,6.867,6.9344,4719316.0],["2019-10-29",6.9344,6.9922,6.867,6.8766,4365302.0],["2019-10-30",6.8766,6.8959,6.6936,6.7225,7331385.0],["2019-10-31",6.7225,6.7514,6.6358,6.6358,3627248.0],["2019-11-01",6.6358,6.7032,6.578,6.684,2838193.0],["2019-11-04",6.684,6.8092,6.6551,6.7321,3048045.0],["2019-11-05",6.7321,6.8092,6.7321,6.7707,2699064.0],["2019-11-06",6.7707,6.8477,6.7418,6.7707,2545116.0],["2019-11-07",6.7707,6.8284,6.7514,6.7803,1835141.0],["2019-11-08",6.7803,6.9922,6.7802886962890625,6.8959,6070447.0],["2019-11-11",6.8959,6.9151,6.7418,6.761,3576019.0],["2019-11-12",6.761,6.8381,6.6743,6.8381,2995273.0],["2019-11-13",6.8381,6.867,6.7418,6.8188,2580753.0],["2019-11-14",6.8188,6.867,6.7707,6.8188,3359903.0],["2019-11-15",6.8188,6.8381,6.7418,6.7707,2878900.0],["2019-11-18",6.7707,6.7707,6.7129,6.7418,2811012.0],["2019-11-19",6.7418,6.7803,6.7225,6.7803,2434916.0],["2019-11-20",6.7803,6.7803,6.6358,6.7129,3333135.0],["2019-11-21",6.7129,6.7225,6.6166,6.6743,3130795.0],["2019-11-22",6.6743,6.7418,6.578,6.6166,2993472.0],["2019-11-25",6.6166,6.6647,6.5973,6.6455,1598400.0],["2019-11-26",6.6455,6.6647,6.6166,6.6455,1454300.0],["2019-11-27",6.6455,6.6743,6.6166,6.6455,1251717.0],["2019-11-28",6.6455,6.6743,6.578,6.6069,1346900.0],["2019-11-29",6.6069,6.6166,6.5299,6.5877,3584000.0],["2019-12-02",6.5877,6.6262,6.5395,6.6069,3637106.0],["2019-12-03",6.6069,6.7418,6.5395,6.7418,4979002.0],["2019-12-04",6.7418,6.8766,6.7032,6.8381,8449114.0],["2019-12-05",6.8381,6.9633,6.8188,6.9344,6964562.0],["2019-12-06",6.9344,6.9825,6.8862,6.9536,4505711.0],["2019-12-09",6.9536,6.9825,6.8381,6.9151,4154860.0],["2019-12-10",6.9151,6.9633,6.867,6.944,4781597.0],["2019-12-11",6.944,7.0403,6.8381,6.9729,5402300.0],["2019-12-12",6.9729,6.9825,6.8381,6.8766,5023990.0],["2019-12-13",6.8766,6.944,6.876599311828613,6.9055,3016661.0],["2019-12-16",6.9055,7.1752,6.905492305755615,7.0789,8969511.0],["2019-12-17",7.0789,7.2522,7.0403,7.1944,7812669.0],["2019-12-18",7.1944,7.2811,7.1559,7.1848,6251350.0],["2019-12-19",7.1848,7.2618,7.127,7.1848,5660806.0],["2019-12-20",7.1848,7.31,7.1847944259643555,7.1944,6183650.0],["2019-12-23",7.1944,7.3582,7.127,7.1848,6511903.0],["2019-12-24",7.1848,7.2907,7.127,7.2618,5118544.0],["2019-12-25",7.2618,7.5893,7.1559,7.5026,13865420.0],["2019-12-26",7.5026,7.5508,7.3485,7.4352,7397989.0],["2019-12-27",7.4352,7.6471,7.387,7.4641,11940673.0],["2019-12-30",7.4641,7.8301,7.3196,7.7627,13901045.0],["2019-12-31",7.7627,7.8108,7.6856,7.7916,7608694.0],["2020-01-02",7.7916,7.8782,7.7338,7.7434,7537159.0],["2020-01-03",7.7434,7.859,7.7338,7.7627,7192388.0],["2020-01-06",7.7627,8.2924,7.762660026550293,7.9553,21386835.0],["2020-01-07",7.9553,8.3309,7.955282688140869,8.1864,17181018.0],["2020-01-08",8.1864,8.8317,8.1672,8.5043,38670318.0],["2020-01-09",8.5043,9.0436,8.4561,8.7065,30598303.0],["2020-01-10",8.7065,8.70650577545166,8.4272,8.5909,12373779.0],["2020-01-13",8.5909,9.217,8.590933799743652,9.0725,39274758.0],["2020-01-14",9.0725,9.5829,9.072489738464355,9.4192,35203566.0],["2020-01-15",9.4192,9.4481,8.9762,9.3614,22057574.0],["2020-01-16",9.3614,9.5348,9.1688,9.2555,12045388.0],["2020-01-17",9.2555,9.4674,8.8028,8.8799,25211547.0],["2020-01-20",8.8799,9.0532,8.5235,8.8317,24495974.0],["2020-01-21",8.8317,8.9184,8.6198,8.7161,10991602.0],["2020-01-22",8.7161,8.7643,8.4561,8.5909,23935729.0],["2020-01-23",8.5909,8.7354,7.9553,7.9938,20443661.0],["2020-02-03",7.9938,7.993805885314941,7.2041,7.4256,29152059.0],["2020-02-04",7.4256,8.1672,7.425570964813232,8.1672,10839623.0],["2020-02-05",8.1672,8.985809326171875,8.167165756225586,8.9858,2396505.0],["2020-02-06",8.9858,9.8815,8.8702,9.7081,106927142.0],["2020-02-07",9.7081,10.6809,9.5155,10.6809,78469170.0],["2020-02-10",10.6809,11.6536,10.1126,11.3551,93927928.0],["2020-02-11",11.3551,11.355056762695312,10.3053,10.5075,69989404.0],["2020-02-12",10.5075,11.4128,10.3631,11.0372,59909268.0],["2020-02-13",11.0372,11.4417,10.5942,10.6712,49536249.0],["2020-02-14",10.6712,11.0276,10.2956,10.3823,36767968.0],["2020-02-17",10.3823,10.8446,10.382316589355469,10.652,34729212.0],["2020-02-18",10.652,11.5573,10.65198802947998,11.2876,59121935.0],["2020-02-19",11.2876,11.721,10.7676,10.8542,43352011.0],["2020-02-20",10.8542,11.6344,10.7387,11.4995,47619039.0],["2020-02-21",11.4995,12.2122,11.3647,11.6825,48360202.0],["2020-02-24",11.6825,11.682515144348145,10.9602,11.0565,56993009.0],["2020-02-25",11.0565,12.1641,10.4594,12.1641,78324845.0],["2020-02-26",12.1641,12.164069175720215,10.9505,10.9698,48437428.0],["2020-02-27",10.9698,11.9137,10.546,11.3647,52129121.0],["2020-02-28",11.3647,11.364688873291016,10.5268,10.6424,42444819.0],["2020-03-02",10.6424,11.2106,10.642356872558594,10.9602,32226032.0],["2020-03-03",10.9602,11.8944,10.960182189941406,11.2106,39127541.0],["2020-03-04",11.2106,11.3165,10.7098,11.0758,28827668.0],["2020-03-05",11.0758,11.6151,11.0565,11.4899,34768395.0],["2020-03-06",11.4899,11.489892959594727,10.8735,10.9313,27623852.0],["2020-03-09",10.9313,10.931288719177246,9.842975616455078,9.843,50542228.0],["2020-03-10",9.843,10.1512,9.2555,10.0549,35553598.0],["2020-03-11",10.0549,10.3919,9.737,9.92,27847469.0],["2020-03-12",9.92,9.920023918151855,9.4866,9.737,20256945.0],["2020-03-13",9.737,9.9393,9.0051,9.8333,26260662.0],["2020-03-16",9.8333,9.8719,8.8606,9.0725,32568814.0],["2020-03-17",9.0725,9.6504,8.4754,9.0821,48957316.0],["2020-03-18",9.0821,9.2073,8.5331,8.5428,38411087.0],["2020-03-19",8.5428,8.6969,8.1383,8.5043,23597000.0],["2020-03-20",8.5043,8.8317,8.3213,8.5235,23094616.0],["2020-03-23",8.5235,8.523515701293945,7.7145,7.753,31656458.0],["2020-03-24",7.753,7.9745,7.5411,7.9071,28213437.0],["2020-03-25",7.9071,8.5524,7.907125949859619,8.4368,43053108.0],["2020-03-26",8.4368,8.6006,8.2442,8.3309,27060685.0],["2020-03-27",8.3309,8.4946,8.1094,8.119,21174086.0],["2020-03-30",8.119,8.119009971618652,7.6952,7.8782,21404841.0],["2020-03-31",7.8782,8.0227,7.8204,7.8975,12665118.0],["2020-04-01",7.8975,8.3405,7.897494792938232,7.9168,27783070.0],["2020-04-02",7.9168,8.2827,7.8012,8.2731,27605092.0],["2020-04-03",8.2731,8.7258,8.273106575012207,8.4272,38029440.0],["2020-04-07",8.4272,8.8702,8.427204132080078,8.851,23686114.0],["2020-04-08",8.851,8.850973129272461,8.5524,8.5813,18762495.0],["2020-04-09",8.5813,8.6872,8.3887,8.4272,18861214.0],["2020-04-10",8.4272,8.5524,8.1479,8.1961,17598607.0],["2020-04-13",8.1961,8.2635,7.9071,8.1768,8434203.0],["2020-04-14",8.1768,8.668,8.176796913146973,8.6198,25625330.0],["2020-04-15",8.6198,8.9473,8.5717,8.6391,28510951.0],["2020-04-16",8.6391,8.7065,8.4079,8.5813,14665830.0],["2020-04-17",8.5813,8.9954,8.581300735473633,8.7547,23663525.0],["2020-04-20",8.7547,8.928,8.6872,8.7836,13417685.0],["2020-04-21",8.7836,8.78355598449707,8.4946,8.6391,10886960.0],["2020-04-22",8.6391,8.639090538024902,8.3983,8.485,12398866.0],["2020-04-23",8.485,8.6006,8.3116,8.3502,9968406.0],["2020-04-24",8.3502,8.5909,8.1575,8.225,18138709.0],["2020-04-27",8.225,8.2442,7.9842,8.0612,10575451.0],["2020-04-28",8.0612,8.1864,7.6663,7.8204,16673783.0],["2020-04-29",7.8204,8.1672,7.6856,8.0997,16983654.0],["2020-04-30",8.0997,8.899127960205078,8.099747657775879,8.8991,11406354.0],["2020-05-06",8.8991,9.7274,8.899127960205078,9.3614,56427853.0],["2020-05-07",9.3614,9.361422538757324,9.034,9.0917,29513884.0],["2020-05-08",9.0917,9.2844,9.0243,9.1206,25421836.0],["2020-05-11",9.1206,9.4192,9.120643615722656,9.2747,24315312.0],["2020-05-12",9.2747,9.6792,9.0725,9.5829,25981451.0],["2020-05-13",9.5829,9.7081,9.4288,9.66,30190298.0],["2020-05-14",9.66,9.9585,9.5059,9.7948,34331477.0],["2020-05-15",9.7948,10.0549,9.5637,9.5829,24584841.0],["2020-05-18",9.5829,9.6792,9.3229,9.4192,21346984.0],["2020-05-19",9.4192,9.6022,9.3807,9.477,13840092.0],["2020-05-20",9.477,10.1704,9.476993560791016,9.8622,37824294.0],["2020-05-21",9.8622,10.5749,9.843,10.209,39812070.0],["2020-05-22",10.209,10.3438,9.9489,10.1126,31355793.0],["2020-05-25",10.1126,10.286,9.7178,9.9393,26356881.0],["2020-05-26",9.9393,10.5364,9.939286231994629,10.2956,24163629.0],["2020-05-27",10.2956,10.7098,10.1993,10.469,26690600.0],["2020-05-28",10.469,10.5557,9.9971,10.286,19403795.0],["2020-05-29",10.286,10.6424,10.1415,10.5942,21014557.0],["2020-06-01",10.5942,10.9794,10.594200134277344,10.7194,21864022.0],["2020-06-02",10.7194,11.4514,10.719404220581055,11.1817,25394530.0],["2020-06-03",11.1817,11.4032,10.9891,11.1721,18641835.0],["2020-06-04",11.1721,12.0196,11.1624,11.6633,30529739.0],["2020-06-05",11.6633,12.0292,11.0469,11.4899,35343672.0],["2020-06-08",11.4899,11.6729,11.0758,11.201,21351164.0],["2020-06-09",11.201,11.461,11.1335,11.2491,22268205.0],["2020-06-10",11.2491,11.4128,11.0469,11.3551,14853328.0],["2020-06-11",11.3551,12.2026,11.355056762695312,12.1255,42734195.0],["2020-06-12",12.1255,12.3663,11.4514,12.1159,26308534.0],["2020-06-15",12.1159,12.1737,11.6729,11.7018,18133020.0],["2020-06-16",11.7018,11.9907,11.4803,11.6921,19898500.0],["2020-06-17",11.6921,11.721,11.018,11.2491,25772181.0],["2020-06-18",11.2491,11.3069,10.8639,11.1721,18774600.0],["2020-06-19",11.1721,11.7885,11.1335,11.721,23480481.0],["2020-06-22",11.721,11.9137,11.5669,11.6921,15976564.0],["2020-06-23",11.6921,11.7697,11.4498,11.4982,13701168.0],["2020-06-24",11.4982,11.7794,11.2753,11.3722,12620002.0],["2020-06-29",11.3722,11.6243,11.0426,11.0911,17108955.0],["2020-06-30",11.0911,12.1866,11.091056823730469,11.857,31574054.0],["2020-07-01",11.857,12.9234,11.85696029663086,12.7974,40539297.0],["2020-07-02",12.7974,13.2627,12.5841,12.7198,31145068.0],["2020-07-03",12.7198,13.2336,12.6132,12.8846,27980388.0],["2020-07-06",12.8846,13.253,12.6713,12.9428,35428742.0],["2020-07-07",12.9428,13.8444,12.942797660827637,13.4469,31723071.0],["2020-07-08",13.4469,13.5245,12.904,13.1658,25728752.0],["2020-07-09",13.1658,13.7766,13.0397,13.3597,28538387.0],["2020-07-10",13.3597,13.6505,13.0882,13.4857,24008681.0],["2020-07-13",13.4857,14.843013763427734,13.485715866088867,14.843,29793824.0],["2020-07-14",14.843,15.1533,14.2419,14.6879,37705741.0],["2020-07-15",14.6879,14.7073,13.6699,13.9123,30443234.0],["2020-07-16",13.9123,14.3001,13.0882,13.127,18856284.0],["2020-07-17",13.127,14.1062,12.9234,13.4275,24272659.0],["2020-07-20",13.4275,13.9608,13.3985,13.9511,13936914.0],["2020-07-21",13.9511,14.2807,13.6408,14.0577,14791587.0],["2020-07-22",14.0577,14.1159,13.5148,13.8153,18086697.0],["2020-07-23",13.8153,13.9123,13.3597,13.8541,15673109.0],["2020-07-24",13.8541,13.9123,12.681,12.7295,17410538.0],["2020-07-27",12.7295,12.9428,12.2835,12.4484,16791652.0],["2020-07-28",12.4484,13.35,12.44835376739502,12.778,16426269.0],["2020-07-29",12.778,13.3888,12.5162,13.2627,14179665.0],["2020-07-30",13.2627,13.7184,13.0397,13.6117,16052788.0],["2020-07-31",13.6117,14.6685,13.573,14.368,25205992.0],["2020-08-03",14.368,14.7848,14.2613,14.5037,19651418.0],["2020-08-04",14.5037,15.0272,14.1838,14.7073,18157720.0],["2020-08-05",14.7073,14.9594,14.3873,14.7655,14738117.0],["2020-08-06",14.7655,14.8333,14.3389,14.5328,17142235.0],["2020-08-07",14.5328,14.7751,13.9705,14.3777,16581870.0],["2020-08-10",14.3777,14.4843,13.6118,13.8444,18221220.0],["2020-08-11",13.8444,14.145,13.2918,13.3888,16282292.0],["2020-08-12",13.3888,13.4954,12.6229,12.9428,20663227.0],["2020-08-13",12.9428,13.7669,12.8458,13.127,20789844.0],["2020-08-14",13.127,13.2143,12.7004,13.127,13128051.0],["2020-08-17",13.127,14.435823440551758,13.127002716064453,14.4358,41617496.0],["2020-08-18",14.4358,15.289,14.435823440551758,14.8139,35017543.0],["2020-08-19",14.8139,14.9787,14.4358,14.6297,22560502.0],["2020-08-20",14.6297,14.717,14.0092,14.3777,13752660.0],["2020-08-21",14.3777,15.0951,14.2904,14.4455,14772031.0],["2020-08-24",14.4455,14.7364,14.3389,14.6006,16154778.0],["2020-08-25",14.6006,14.6976,14.1062,14.271,15106664.0],["2020-08-26",14.271,14.7945,13.4857,13.6796,22143095.0],["2020-08-27",13.6796,14.2807,13.6505,13.9899,13695460.0],["2020-08-28",13.9899,14.2031,13.5924,14.0771,16572046.0],["2020-08-31",14.0771,14.077110290527344,13.2821,13.6311,24543388.0],["2020-09-01",13.6311,14.3389,13.4857,14.145,20356472.0],["2020-09-02",14.145,14.7073,13.6893,13.8444,17179197.0],["2020-09-03",13.8444,13.844429969787598,13.1367,13.2821,18613507.0],["2020-09-04",13.2821,13.282121658325195,12.7101,13.0204,11217680.0],["2020-09-07",13.0204,13.1949,12.4096,12.5356,13818873.0],["2020-09-08",12.5356,12.6907,12.1963,12.4677,13044840.0],["2020-09-09",12.4677,12.467742919921875,11.76,11.9248,19264434.0],["2020-09-10",11.9248,12.1672,11.6534,11.7115,11688551.0],["2020-09-11",11.7115,12.0509,11.5758,11.9442,13329397.0],["2020-09-14",11.9442,12.4484,11.8957,12.1575,15787018.0],["2020-09-15",12.1575,12.4096,12.0606,12.3417,9415919.0],["2020-09-16",12.3417,12.4968,12.1769,12.3417,7500173.0],["2020-09-17",12.3417,12.6035,12.1769,12.4774,13231143.0],["2020-09-18",12.4774,12.6519,12.2641,12.3805,12566059.0],["2020-09-21",12.3805,12.8458,12.2932,12.3805,16144416.0],["2020-09-22",12.3805,12.4387,11.8667,11.9539,14063864.0],["2020-09-23",11.9539,12.4677,11.9248,12.1381,12044569.0],["2020-09-24",12.1381,12.138113975524902,11.4982,11.5467,18363845.0],["2020-09-25",11.5467,11.7697,11.3043,11.4789,11808494.0],["2020-09-28",11.4789,11.5758,11.1686,11.2171,9404282.0],["2020-09-29",11.2171,11.8279,11.21709156036377,11.7018,17268793.0],["2020-09-30",11.7018,12.2351,11.6243,12.0799,14164187.0],["2020-10-09",12.0799,12.9234,12.079944610595703,12.7295,22532832.0],["2020-10-12",12.7295,13.5633,12.729507446289062,13.253,25551382.0],["2020-10-13",13.253,13.3597,12.9428,13.2433,13101431.0],["2020-10-14",13.2433,13.4566,13.0494,13.1949,13924694.0],["2020-10-15",13.1949,13.5536,13.1076,13.224,15472424.0],["2020-10-16",13.224,13.223950386047363,12.7004,12.8071,15307437.0],["2020-10-19",12.8071,13.3597,12.4387,12.5647,18739093.0],["2020-10-20",12.5647,13.001,12.3417,12.9428,14953141.0],["2020-10-21",12.9428,12.9913,12.3902,12.458,14406872.0],["2020-10-22",12.458,12.4871,11.9733,12.332,12307136.0],["2020-10-23",12.332,12.4096,11.8279,11.9442,10387221.0],["2020-10-26",11.9442,12.2254,11.7309,11.9733,13628563.0],["2020-10-27",11.9733,12.0799,11.634,11.9248,13557950.0],["2020-10-28",11.9248,12.7489,11.6534,12.6423,22153102.0],["2020-10-29",12.6423,12.7586,12.2641,12.332,22914700.0],["2020-10-30",12.332,12.429,11.2656,11.3916,34559769.0],["2020-11-02",11.3916,11.4692,10.9553,11.0135,21176155.0],["2020-11-03",11.0135,11.6921,11.013496398925781,11.2656,23372787.0],["2020-11-04",11.2656,11.5273,11.0329,11.2365,22498447.0],["2020-11-05",11.2365,12.3611,11.236480712890625,12.3611,42546494.0],["2020-11-06",12.3611,12.6423,12.1575,12.2545,37261607.0],["2020-11-09",12.2545,12.6035,12.1963,12.3611,26003583.0],["2020-11-10",12.3611,12.5356,11.7018,11.7794,25256019.0],["2020-11-11",11.7794,11.779399871826172,11.1977,11.2268,23765408.0],["2020-11-12",11.2268,11.4013,11.0232,11.1201,15054145.0],["2020-11-13",11.1201,11.3237,10.9069,11.1201,15485100.0],["2020-11-16",11.1201,11.3237,10.9359,11.285,18789833.0],["2020-11-17",11.285,11.3819,11.0135,11.1201,16895138.0],["2020-11-18",11.1201,11.3043,10.8002,10.8681,21232776.0],["2020-11-19",10.8681,10.9456,10.3348,10.7517,30731125.0],["2020-11-20",10.7517,11.3916,10.7226,11.2559,33574006.0],["2020-11-23",11.2559,12.0702,11.0523,11.6728,47706624.0],["2020-11-24",11.6728,12.109,11.5855,11.6631,30379480.0],["2020-11-25",11.6631,12.0024,11.5467,11.6534,33185070.0],["2020-11-26",11.6534,11.653365135192871,10.8584,11.2656,37332164.0],["2020-11-27",11.2656,11.411,11.1201,11.188,18659180.0],["2020-11-30",11.188,11.4207,10.9165,11.2268,26847935.0],["2020-12-01",11.2268,12.0412,11.1008,11.9054,46614613.0],["2020-12-02",11.9054,12.0509,11.6437,11.7212,24611072.0],["2020-12-03",11.7212,11.9248,11.5467,11.7309,25147381.0],["2020-12-04",11.7309,12.0412,11.6631,11.7988,20168300.0],["2020-12-07",11.7988,12.0121,11.5564,11.8182,22761024.0],["2020-12-08",11.8182,12.3902,11.8181791305542,12.3611,36069208.0],["2020-12-09",12.3611,12.361098289489746,11.8376,11.857,25636199.0],["2020-12-10",11.857,12.0993,11.6049,11.9151,15836855.0],["2020-12-11",11.9151,12.109,11.7988,12.0993,18750709.0],["2020-12-14",12.0993,12.3902,11.8473,12.2545,27378074.0],["2020-12-15",12.2545,12.3514,12.0024,12.1575,15216545.0],["2020-12-16",12.1575,12.2351,11.76,11.8376,16939185.0],["2020-12-17",11.8376,11.9248,11.2268,11.4789,29135918.0],["2020-12-18",11.4789,12.1769,11.3722,11.9345,26350531.0],["2020-12-21",11.9345,13.127002716064453,11.934520721435547,13.127,64292019.0],["2020-12-22",13.127,13.2724,12.5453,12.5453,47227488.0],["2020-12-23",12.5453,13.6214,12.4871,13.1852,45339291.0],["2020-12-24",13.1852,13.3209,12.9234,13.2336,24371278.0],["2020-12-25",13.2336,13.5633,12.904,13.4566,28792694.0],["2020-12-28",13.4566,13.4954,12.8943,13.3888,25279925.0],["2020-12-29",13.3888,13.4275,12.7004,12.7489,20069943.0],["2020-12-30",12.7489,13.224,12.5356,13.0204,19363243.0],["2020-12-31",13.0204,13.4372,12.9234,13.35,20006502.0],["2021-01-04",13.35,14.4358,13.349987030029297,14.2516,41249970.0],["2021-01-05",14.2516,14.251619338989258,13.573,13.8832,30268330.0],["2021-01-06",13.8832,13.883210182189941,12.6616,13.0688,34038344.0],["2021-01-07",13.0688,13.1367,12.6229,12.9234,21820940.0],["2021-01-08",12.9234,13.0301,12.3805,12.6326,21006100.0],["2021-01-11",12.6326,12.7974,12.0218,12.2157,24329423.0],["2021-01-12",12.2157,12.3999,11.6631,11.9248,33272493.0],["2021-01-13",11.9248,12.2545,11.8182,11.9539,18917572.0],["2021-01-14",11.9539,11.953909873962402,11.5855,11.7115,15085988.0],["2021-01-15",11.7115,11.857,11.5467,11.6631,12458661.0],["2021-01-18",11.6631,11.9636,11.5467,11.9054,21364564.0],["2021-01-19",11.9054,12.3417,11.7309,11.7794,23595006.0],["2021-01-20",11.7794,12.1478,11.76,12.1381,22194210.0],["2021-01-21",12.1381,12.138113975524902,11.9054,12.0121,14838147.0],["2021-01-22",12.0121,12.1381,11.634,11.7794,14955827.0],["2021-01-25",11.7794,11.886,11.4498,11.4692,15455031.0],["2021-01-26",11.4692,11.5855,10.713,11.2268,23545452.0],["2021-01-27",11.2268,11.2656,10.9069,10.9941,11837393.0],["2021-01-28",10.9941,11.4886,10.8778,10.9165,17453424.0],["2021-01-29",10.9165,11.0814,10.4027,10.6451,16004522.0],["2021-02-01",10.6451,10.7711,10.1797,10.3445,15987754.0],["2021-02-02",10.3445,10.6354,10.3252,10.5191,14269420.0],["2021-02-03",10.5191,11.1686,10.51905345916748,10.9747,22104481.0],["2021-02-04",10.9747,11.1492,10.4997,10.6742,14193428.0],["2021-02-05",10.6742,11.3431,10.674172401428223,11.0135,17760708.0],["2021-02-08",11.0135,11.013496398925781,10.5094,10.5675,12813552.0],["2021-02-09",10.5675,10.7033,10.3833,10.6839,9573913.0],["2021-02-10",10.6839,10.7226,10.4803,10.5869,8349732.0],["2021-02-18",10.5869,11.0814,10.586915969848633,10.9747,12525886.0],["2021-02-19",10.9747,11.4304,10.974716186523438,11.4013,12401919.0],["2021-02-22",11.4013,11.4982,11.1686,11.1977,12890593.0],["2021-02-23",11.1977,11.9054,11.0523,11.6534,18594303.0],["2021-02-24",11.6534,11.886,11.4595,11.6534,21847278.0],["2021-02-25",11.6534,11.7503,11.3431,11.3528,9300305.0],["2021-02-26",11.3528,11.35282039642334,10.9747,11.062,9928430.0],["2021-03-01",11.062,11.1298,10.5481,10.6451,24789339.0],["2021-03-02",10.6451,10.9069,10.5675,10.6936,15165879.0],["2021-03-03",10.6936,10.8002,10.5966,10.7905,10092691.0],["2021-03-04",10.7905,10.8002,10.5966,10.616,8430952.0],["2021-03-05",10.616,10.7033,10.4609,10.6742,7569087.0],["2021-03-08",10.6742,10.839,10.3155,10.3542,11160984.0],["2021-03-09",10.3542,10.5094,9.9374,10.3445,11649621.0],["2021-03-10",10.3445,10.5287,10.17,10.2961,7322886.0],["2021-03-11",10.2961,10.596612930297852,10.1506,10.5966,10498328.0],["2021-03-12",10.5966,10.596612930297852,10.3542,10.4415,7679248.0],["2021-03-15",10.4415,10.6063,10.1894,10.2379,7452309.0],["2021-03-16",10.2379,10.616,10.1894,10.4027,8296916.0],["2021-03-17",10.4027,10.6063,10.2379,10.4997,8967425.0],["2021-03-18",10.4997,10.5191,10.3348,10.3445,5909490.0],["2021-03-19",10.3445,10.3833,10.1797,10.2961,6562004.0],["2021-03-22",10.2961,10.3252,10.1991,10.2573,7112663.0],["2021-03-23",10.2573,10.3058,10.1894,10.2767,4566998.0],["2021-03-24",10.2767,10.3058,10.044,10.0731,4944914.0],["2021-03-25",10.0731,10.1216,9.7919,9.8113,7541665.0],["2021-03-26",9.8113,9.8986,9.6368,9.8307,10758249.0],["2021-03-29",9.8307,9.830709457397461,9.472,9.5108,12217510.0],["2021-03-30",9.5108,9.5593,9.2878,9.4817,6241138.0],["2021-03-31",9.4817,9.6271,9.4041,9.5592,5147320.0],["2021-04-01",9.5592,9.7435,9.5592,9.6756,6049632.0],["2021-04-02",9.6756,9.7338,9.5205,9.5883,5465301.0],["2021-04-06",9.5883,9.9374,9.5496,9.8695,9177475.0],["2021-04-07",9.8695,9.8695,9.7047,9.8404,4453841.0],["2021-04-08",9.8404,10.0052,9.7919,9.8889,6336043.0],["2021-04-09",9.8889,9.9761,9.8016,9.8404,3309090.0],["2021-04-12",9.8404,9.8501,9.598,9.6368,4717169.0],["2021-04-13",9.6368,9.7241,9.5592,9.598,2764567.0],["2021-04-14",9.598,9.7047,9.5786,9.6368,3246066.0],["2021-04-15",9.6368,9.7435,9.5689,9.695,3138859.0],["2021-04-16",9.695,9.985828399658203,9.694979667663574,9.9858,7298900.0],["2021-04-19",9.9858,10.9844,9.985828399658203,10.6839,31033618.0],["2021-04-20",10.6839,10.7033,10.3155,10.5675,23270754.0],["2021-04-21",10.5675,10.567526817321777,10.3058,10.3736,9775978.0],["2021-04-22",10.3736,10.49,10.2961,10.3058,7109200.0],["2021-04-23",10.3058,10.3252,10.1313,10.2476,5247037.0],["2021-04-26",10.2476,10.3542,10.17,10.1991,6559500.0],["2021-04-27",10.1991,10.2476,9.6077,9.7241,13278374.0],["2021-04-28",9.7241,9.8598,9.6174,9.7919,5281305.0],["2021-04-29",9.7919,9.8113,9.598,9.6271,6729800.0],["2021-04-30",9.6271,10.0052,9.627114295959473,9.9277,9787573.0],["2021-05-06",9.9277,10.0537,9.8016,9.9858,8324390.0],["2021-05-07",9.9858,9.985828399658203,9.695,9.7919,7021500.0],["2021-05-10",9.7919,9.821,9.6174,9.6756,4864355.0],["2021-05-11",9.6756,9.675589561462402,9.5011,9.598,5343364.0],["2021-05-12",9.598,9.8598,9.5011,9.8113,8244572.0],["2021-05-13",9.8113,9.8404,9.6271,9.6853,5823397.0],["2021-05-14",9.6853,9.821,9.598,9.8016,6351694.0],["2021-05-17",9.8016,9.947,9.7338,9.8695,7514620.0],["2021-05-18",9.8695,9.8793,9.7327,9.8109,5676400.0],["2021-05-19",9.8109,9.9183,9.7718,9.8597,5545183.0],["2021-05-20",9.8597,9.9183,9.7327,9.7815,4863794.0],["2021-05-21",9.7815,9.8402,9.6838,9.6936,5696300.0],["2021-05-24",9.6936,9.8597,9.6741,9.8304,4963300.0],["2021-05-25",9.8304,9.889,9.7425,9.8597,6627789.0],["2021-05-26",9.8597,10.0845,9.8011,10.0845,9088093.0],["2021-05-27",10.0845,10.1138,9.9965,10.1138,7444972.0],["2021-05-28",10.1138,10.3092,10.113783836364746,10.2115,10273264.0],["2021-05-31",10.2115,10.319,10.0845,10.2604,10243074.0],["2021-06-01",10.2604,10.534,10.2408,10.4558,10750450.0],["2021-06-02",10.4558,10.7392,10.3385,10.4363,11163720.0],["2021-06-03",10.4363,10.7001,10.436251640319824,10.4949,9913053.0],["2021-06-04",10.4949,10.6219,10.4069,10.5926,12971118.0],["2021-06-07",10.5926,10.6415,10.2213,10.3288,14599218.0],["2021-06-08",10.3288,10.5242,10.2604,10.3581,8613463.0],["2021-06-09",10.3581,10.446,10.1724,10.2115,5941799.0],["2021-06-10",10.2115,10.5535,10.1431,10.4558,10765692.0],["2021-06-11",10.4558,10.6317,10.1724,10.2213,13315671.0],["2021-06-15",10.2213,10.3483,10.0649,10.192,9694720.0],["2021-06-16",10.192,10.192,9.889,9.9379,7070724.0],["2021-06-17",9.9379,10.1529,9.8695,9.889,7926975.0],["2021-06-18",9.889,10.3678,9.8206,10.3385,11493484.0],["2021-06-21",10.3385,10.4753,10.2213,10.4558,8982017.0],["2021-06-22",10.4558,10.4851,10.231,10.3874,7576560.0],["2021-06-23",10.3874,10.5535,10.2897,10.4363,8896545.0],["2021-06-24",10.4363,10.6219,10.2701,10.4949,14459218.0],["2021-06-25",10.4949,10.6512,10.4558,10.4656,9808788.0],["2021-06-28",10.4656,10.6219,10.3483,10.5047,10961025.0],["2021-06-29",10.5047,10.7001,10.2408,10.319,10667477.0],["2021-06-30",10.319,10.4753,10.1236,10.1626,13146253.0],["2021-07-01",10.1626,10.192,9.9477,9.9672,8165899.0],["2021-07-02",9.9672,10.0552,9.7913,9.8402,10265096.0],["2021-07-05",9.8402,9.9183,9.8011,9.8597,7631470.0],["2021-07-06",9.8597,9.9086,9.6838,9.9086,9538037.0],["2021-07-07",9.9086,9.9281,9.7815,9.9086,13951944.0],["2021-07-08",9.9086,10.0942,9.8206,9.8402,11409363.0],["2021-07-09",9.8402,9.9379,9.7229,9.8695,15968482.0],["2021-07-12",9.8695,10.2017,9.8402,10.1236,25870140.0],["2021-07-13",10.1236,10.2115,9.8499,9.9379,19581092.0],["2021-07-14",9.9379,10.9248,9.8793,10.6805,61037026.0],["2021-07-15",10.6805,10.680545806884766,10.3385,10.4069,26906247.0],["2021-07-16",10.4069,10.5535,10.231,10.3483,20259221.0],["2021-07-19",10.3483,11.2669,10.348305702209473,11.0616,45660842.0],["2021-07-20",11.0616,11.2375,10.8467,11.1594,29981807.0],["2021-07-21",11.1594,11.6675,10.9932,11.3157,34026041.0],["2021-07-22",11.3157,12.2929,11.31571102142334,11.9704,44002924.0],["2021-07-23",11.9704,12.5763,11.7554,12.5079,50370642.0],["2021-07-26",12.5079,12.8694,11.9802,12.1463,38919065.0],["2021-07-27",12.1463,12.6544,11.9997,12.0877,32328422.0],["2021-07-28",12.0877,12.087681770324707,10.876,11.2864,31060039.0],["2021-07-29",11.2864,11.9118,11.286396026611328,11.4818,22567337.0],["2021-07-30",11.4818,12.2831,11.3353,11.99,29485711.0],["2021-08-02",11.99,12.1659,11.6284,12.0388,30492975.0],["2021-08-03",12.0388,12.0975,11.1398,11.3646,27958590.0],["2021-08-04",11.3646,11.8141,11.2375,11.7848,23010853.0],["2021-08-05",11.7848,11.784757614135742,10.9444,11.1594,28212661.0],["2021-08-06",11.1594,11.4134,10.9444,11.091,28809402.0],["2021-08-09",11.091,11.1789,10.6903,10.9346,24807169.0],["2021-08-10",10.9346,11.3157,10.8271,11.0323,24172282.0],["2021-08-11",11.0323,11.4427,10.7978,11.2766,27441381.0],["2021-08-12",11.2766,11.6577,11.1105,11.5405,23975894.0],["2021-08-13",11.5405,11.7848,11.2864,11.5893,23139099.0],["2021-08-16",11.5893,11.7066,11.1398,11.3255,22430275.0],["2021-08-17",11.3255,11.5209,10.7001,10.7587,28639408.0],["2021-08-18",10.7587,10.9444,10.7196,10.8174,11041997.0],["2021-08-19",10.8174,10.9737,10.7196,10.8271,13245419.0],["2021-08-20",10.8271,10.9346,10.5731,10.8369,14180254.0],["2021-08-23",10.8369,11.1985,10.788,11.1105,16698240.0],["2021-08-24",11.1105,11.2278,10.8369,10.9444,16033839.0],["2021-08-25",10.9444,11.0421,10.7099,10.8467,19385315.0],["2021-08-26",10.8467,10.9639,10.6512,10.7489,15311600.0],["2021-08-27",10.7489,10.8369,10.5047,10.5535,13626082.0],["2021-08-30",10.5535,11.0226,10.3678,10.9248,24262953.0],["2021-08-31",10.9248,10.9835,10.6805,10.8467,13780859.0],["2021-09-01",10.8467,10.8662,10.4949,10.8271,13543000.0],["2021-09-02",10.8271,10.8662,10.6708,10.7587,10754955.0],["2021-09-03",10.7587,11.0323,10.7196,10.9444,15439420.0],["2021-09-06",10.9444,11.0714,10.7099,11.0519,17030554.0],["2021-09-07",11.0519,11.4134,10.9835,11.2278,22496103.0],["2021-09-08",11.2278,11.3353,10.9444,11.1691,14847499.0],["2021-09-09",11.1691,11.5209,11.0421,11.4427,25405450.0],["2021-09-10",11.4427,11.56,11.1887,11.4427,17542310.0],["2021-09-13",11.4427,11.4916,11.1007,11.2375,18386147.0],["2021-09-14",11.2375,11.3353,10.7489,10.8467,22869629.0],["2021-09-15",10.8467,10.8467,10.5633,10.7196,13572800.0],["2021-09-16",10.7196,10.8076,10.494882583618164,10.4949,12142700.0],["2021-09-17",10.4949,10.6512,10.2115,10.4363,10318912.0],["2021-09-22",10.4363,10.5047,10.2701,10.4656,6320423.0],["2021-09-23",10.4656,10.7489,10.465567588806152,10.6024,6210205.0],["2021-09-24",10.6024,10.8076,10.4753,10.7001,9163200.0],["2021-09-27",10.7001,10.7392,10.1431,10.4265,13327752.0],["2021-09-28",10.4265,10.4265,10.1138,10.2604,8138410.0],["2021-09-29",10.2604,10.260359764099121,9.8793,9.9086,8151620.0],["2021-09-30",9.9086,10.0649,9.908576011657715,9.9477,4874566.0],["2021-10-08",9.9477,10.0942,9.7815,9.9672,10791217.0],["2021-10-11",9.9672,10.0845,9.8499,9.9965,8079105.0],["2021-10-12",9.9965,10.0063,9.7229,9.7522,12654322.0],["2021-10-13",9.7522,9.9086,9.6936,9.7913,8522006.0],["2021-10-14",9.7913,10.1626,9.7815,10.1138,11570305.0],["2021-10-15",10.1138,10.2799,10.0649,10.1333,9180365.0],["2021-10-18",10.1333,10.2701,10.0649,10.1724,6052200.0],["2021-10-19",10.1724,10.2213,10.0747,10.1138,7657220.0],["2021-10-20",10.1138,10.1626,10.0063,10.1138,5739750.0],["2021-10-21",10.1138,10.1529,9.9574,10.0258,6700300.0],["2021-10-22",10.0258,10.1138,9.9086,10.0258,5815514.0],["2021-10-25",10.0258,10.3972,9.8597,10.3483,9042700.0],["2021-10-26",10.3483,10.8369,10.348305702209473,10.6708,20126233.0],["2021-10-27",10.6708,10.7489,10.4167,10.6903,11170779.0],["2021-10-28",10.6903,11.0616,10.319,10.8467,26505447.0],["2021-10-29",10.8467,11.5698,10.788,11.3841,27435874.0],["2021-11-01",11.3841,12.0095,11.3841,11.9411,32871176.0],["2021-11-02",11.9411,12.2929,11.6773,11.7261,33116429.0],["2021-11-03",11.7261,11.9313,11.5014,11.6773,17171395.0],["2021-11-04",11.6773,11.8727,11.5796,11.7261,15363260.0],["2021-11-05",11.7261,12.6642,11.6773,12.4883,34180506.0],["2021-11-08",12.4883,12.6935,12.244,12.4101,15323906.0],["2021-11-09",12.4101,12.5567,12.1072,12.4688,15953595.0],["2021-11-10",12.4688,13.2408,12.3027,12.9867,28290666.0],["2021-11-11",12.9867,13.3776,12.8108,13.0942,19429874.0],["2021-11-12",13.0942,13.7489,12.9183,13.6316,25219049.0],["2021-11-15",13.6316,13.9932,13.1919,13.3092,16753028.0],["2021-11-16",13.3092,13.4753,12.8792,12.9867,21399350.0],["2021-11-17",12.9867,13.2994,12.7815,13.2114,16636279.0],["2021-11-18",13.2114,13.2603,12.6544,12.801,21352799.0],["2021-11-19",12.801,12.9769,12.7033,12.7717,10764472.0],["2021-11-22",12.7717,13.2798,12.7033,13.1626,14280145.0],["2021-11-23",13.1626,13.6707,12.9476,13.0062,19941926.0],["2021-11-24",13.0062,13.0844,12.586,12.6935,16644406.0],["2021-11-25",12.6935,13.0453,12.69353199005127,12.7424,10184649.0],["2021-11-26",12.7424,12.9085,12.3906,12.5079,9949661.0],["2021-11-29",12.5079,13.6805,12.117,13.4655,20647192.0],["2021-11-30",13.4655,13.7196,13.2114,13.446,16486112.0],["2021-12-01",13.446,13.5828,13.0062,13.3776,12740598.0],["2021-12-02",13.3776,14.0811,13.1821,13.5925,20465593.0],["2021-12-03",13.5925,13.6903,13.1723,13.2114,13632452.0],["2021-12-06",13.2114,13.4655,12.9183,12.9965,13207669.0],["2021-12-07",12.9965,13.1137,12.4786,12.7228,12385271.0],["2021-12-08",12.7228,13.7977,12.6251,13.5925,17152882.0],["2021-12-09",13.5925,13.8173,12.5372,12.9476,22089981.0],["2021-12-10",12.9476,13.573,12.6447,12.9476,17137923.0],["2021-12-13",12.9476,13.0746,12.586,12.9671,15402845.0],["2021-12-14",12.9671,13.0355,12.6154,12.7522,9866217.0],["2021-12-15",12.7522,12.7619,12.3613,12.3808,12145233.0],["2021-12-16",12.3808,12.4688,12.2049,12.3027,9271865.0],["2021-12-17",12.3027,12.3417,11.9606,11.99,8697316.0],["2021-12-20",11.99,12.0681,11.6773,11.7848,13113639.0],["2021-12-21",11.7848,12.3515,11.7359,12.244,16292105.0],["2021-12-22",12.244,12.5372,11.9411,12.1561,14693252.0],["2021-12-23",12.1561,12.6544,12.156084060668945,12.3027,13061799.0],["2021-12-24",12.3027,12.4786,11.8825,11.9509,9002739.0],["2021-12-27",11.9509,12.2636,11.7261,11.8238,15091609.0],["2021-12-28",11.8238,11.9997,11.7359,11.9313,7226121.0],["2021-12-29",11.9313,11.9997,11.56,11.6968,11235784.0],["2021-12-30",11.6968,11.9606,11.5796,11.8532,7653404.0],["2021-12-31",11.8532,12.3711,11.775,12.2733,11818502.0],["2022-01-04",12.2733,12.3711,11.99,12.244,8894707.0],["2022-01-05",12.244,12.24402904510498,11.7652,11.9509,11244129.0],["2022-01-06",11.9509,12.4297,11.6968,12.4199,14836509.0],["2022-01-07",12.4199,12.419920921325684,11.9606,12.0095,14541601.0],["2022-01-10",12.0095,12.7815,11.7652,12.4883,15995256.0],["2022-01-11",12.4883,12.5079,12.1463,12.2538,9774604.0],["2022-01-12",12.2538,12.3711,12.0681,12.3124,7949547.0],["2022-01-13",12.3124,12.9183,12.1268,12.4786,12598932.0],["2022-01-14",12.4786,12.889,12.3124,12.7912,13781405.0],["2022-01-17",12.7912,13.1919,12.6642,12.9378,13964770.0],["2022-01-18",12.9378,13.2798,12.5176,12.6251,15021688.0],["2022-01-19",12.6251,12.674,12.2636,12.3613,8150400.0],["2022-01-20",12.3613,12.3711,11.8336,11.8434,9460202.0],["2022-01-21",11.8434,12.1268,11.6382,11.775,9839725.0],["2022-01-24",11.775,11.8238,11.218,11.2375,20824191.0],["2022-01-25",11.2375,11.4232,10.3776,10.446,24170531.0],["2022-01-26",10.446,10.7099,10.3776,10.6219,13719273.0],["2022-01-27",10.6219,10.7489,10.4167,10.4265,9086400.0],["2022-01-28",10.4265,10.5828,9.9672,10.2017,18746240.0],["2022-02-07",10.2017,10.4656,10.1822,10.2017,12665200.0],["2022-02-08",10.2017,10.2994,9.8793,10.0552,22357396.0],["2022-02-09",10.0552,10.534,10.0356,10.446,17945160.0],["2022-02-10",10.446,10.446022987365723,10.0845,10.1333,12874640.0],["2022-02-11",10.1333,10.2017,9.9379,9.9867,10869482.0],["2022-02-14",9.9867,10.0649,9.8206,9.8793,9379724.0],["2022-02-15",9.8793,10.0649,9.8695,10.0454,7866459.0],["2022-02-16",10.0454,10.0942,9.8793,9.9281,13198176.0],["2022-02-17",9.9281,10.0161,9.8206,9.9183,9931055.0],["2022-02-18",9.9183,10.0552,9.889,10.0454,8266176.0],["2022-02-21",10.0454,10.319,9.9965,10.2115,11089448.0],["2022-02-22",10.2115,10.231,9.9477,9.977,7906523.0],["2022-02-23",9.977,10.2506,9.97697925567627,10.2115,7992586.0],["2022-02-24",10.2115,10.4363,9.977,10.1138,13220319.0],["2022-02-25",10.1138,10.2897,10.0747,10.1333,7107005.0],["2022-02-28",10.1333,10.2017,9.9965,10.104,7098100.0],["2022-03-01",10.104,10.2506,10.0649,10.2017,9184713.0],["2022-03-02",10.2017,10.231,10.0747,10.1724,5076700.0],["2022-03-03",10.1724,10.3092,10.0258,10.0356,10405853.0],["2022-03-04",10.0356,10.03561019897461,9.762,9.8402,13278291.0],["2022-03-07",9.8402,9.84017276763916,9.3907,9.4688,12758597.0],["2022-03-08",9.4688,9.547,8.9998,9.0389,11850904.0],["2022-03-09",9.0389,9.1659,8.4233,8.9021,12781480.0],["2022-03-10",8.9021,9.791316032409668,8.902083396911621,9.7913,10462782.0],["2022-03-11",9.7913,10.2115,9.5372,10.0649,34955486.0],["2022-03-14",10.0649,10.104,9.7913,9.9574,13236400.0],["2022-03-15",9.9574,10.2408,9.7034,9.8304,18973665.0],["2022-03-16",9.8304,10.0845,9.6447,9.8304,23441853.0],["2022-03-17",9.8304,10.0747,9.7327,9.8695,20890866.0],["2022-03-18",9.8695,9.8988,9.6545,9.7425,11507884.0],["2022-03-21",9.7425,10.0356,9.7327,9.8011,11188542.0],["2022-03-22",9.8011,9.8206,9.5079,9.6057,11643261.0],["2022-03-23",9.6057,9.6447,9.3516,9.5568,10144350.0],["2022-03-24",9.5568,9.5666,9.1855,9.2539,10206715.0],["2022-03-25",9.2539,9.3418,9.1855,9.1952,6204895.0],["2022-03-28",9.1952,9.195237159729004,8.9803,9.0389,6739933.0],["2022-03-29",9.0389,9.1366,8.8923,8.9119,6002581.0],["2022-03-30",8.9119,9.1073,8.911855697631836,9.0584,7512703.0],["2022-03-31",9.0584,9.078,8.9509,8.99,6619945.0],["2022-04-01",8.99,8.990029335021973,8.7457,8.8239,9020681.0],["2022-04-06",8.8239,8.8825,8.736,8.8141,6772340.0],["2022-04-07",8.8141,8.8239,8.5405,8.5992,7317573.0],["2022-04-08",8.5992,8.6089,8.4428,8.4819,6641428.0],["2022-04-11",8.4819,8.481897354125977,8.1594,8.1887,7416952.0],["2022-04-12",8.1887,8.3646,8.1301,8.3353,5728801.0],["2022-04-13",8.3353,8.3646,8.1692,8.2376,4314799.0],["2022-04-14",8.2376,8.2669,7.876,8.1301,13775892.0],["2022-04-15",8.1301,8.3158,7.8663,8.306,14182350.0],["2022-04-18",8.306,8.7653,8.1594,8.7555,20426156.0],["2022-04-19",8.7555,8.7653,8.4526,8.5405,11217923.0],["2022-04-20",8.5405,8.648,8.306,8.3549,8743752.0],["2022-04-21",8.3549,8.433,8.0813,8.1008,5861860.0],["2022-04-22",8.1008,8.1301,7.9249,8.0519,4339030.0],["2022-04-25",8.0519,8.1008,7.5438,7.5438,9516287.0],["2022-04-26",7.5438,7.5927,7.2604,7.3581,7316453.0],["2022-04-27",7.3581,7.7588,7.0357,7.7099,8880954.0],["2022-04-28",7.7099,7.709927082061768,7.28,7.3777,9433317.0],["2022-04-29",7.3777,7.5634,7.2897,7.5536,13987954.0],["2022-05-05",7.5536,7.9542,7.5243,7.8272,14883346.0],["2022-05-06",7.8272,7.827189922332764,7.5243,7.622,9090801.0],["2022-05-09",7.622,7.6904,7.5243,7.5731,6305698.0],["2022-05-10",7.5731,7.9738,7.407,7.8565,12607880.0],["2022-05-11",7.8565,8.3549,7.837,8.1399,17358003.0],["2022-05-12",8.1399,8.2278,7.964,8.0129,7184740.0],["2022-05-13",8.0129,8.3451,8.01285171508789,8.3353,11403930.0],["2022-05-16",8.3353,8.4233,8.1497,8.2083,11448116.0],["2022-05-17",8.2083,8.3646,8.1008,8.2767,11544566.0],["2022-05-18",8.2767,8.6676,8.1887,8.521,16270893.0],["2022-05-19",8.521,8.52098560333252,8.3549,8.4526,8718083.0],["2022-05-20",8.4526,8.5992,8.4037,8.5698,7823132.0],["2022-05-23",8.5698,8.5992,8.4233,8.5698,8007957.0],["2022-05-24",8.5698,8.8923,8.3353,8.3646,21987324.0],["2022-05-25",8.3646,8.5112,8.2767,8.4428,9592147.0],["2022-05-26",8.4428,8.521,8.2474,8.3744,9321863.0],["2022-05-27",8.3744,8.521,8.2181,8.3646,8224772.0],["2022-05-30",8.3646,8.6773,8.2865,8.6089,12367465.0],["2022-05-31",8.6089,8.6871,8.5112,8.6382,9479224.0],["2022-06-01",8.6382,8.8825,8.5112,8.8044,9951619.0],["2022-06-02",8.8044,9.1757,8.7066,9.1561,14811822.0],["2022-06-06",9.1561,9.3809,8.99,9.205,19217400.0],["2022-06-07",9.205,9.2734,8.7555,8.8728,13572207.0],["2022-06-08",8.8728,9.0487,8.6676,8.9021,8249841.0],["2022-06-09",8.9021,8.902083396911621,8.5992,8.7066,8515700.0],["2022-06-10",8.7066,9.1171,8.6285,9.0682,11719954.0],["2022-06-13",9.0682,9.2148,8.8923,8.9998,14275600.0],["2022-06-14",8.9998,9.3027,8.7946,9.2148,15258218.0],["2022-06-15",9.2148,9.635,9.1757,9.1855,17303972.0],["2022-06-16",9.1855,9.332,9.0877,9.1464,8995692.0],["2022-06-17",9.1464,10.064924240112305,9.146376609802246,10.0649,42614392.0],["2022-06-20",10.0649,11.071416854858398,10.064924240112305,11.0714,89496130.0],["2022-06-21",11.0714,11.1007,10.1431,10.4949,57010238.0],["2022-06-22",10.4949,11.0714,10.4069,10.6024,51604050.0],["2022-06-23",10.6024,11.6675,10.5633,11.4427,62397151.0],["2022-06-24",11.4427,12.586041450500488,11.442744255065918,12.586,65088888.0],["2022-06-27",12.586,13.8446,12.586041450500488,13.1563,110479569.0],["2022-06-28",13.1563,13.156347274780273,12.1436,12.5074,79771326.0],["2022-06-29",12.5074,12.507378578186035,11.2979,11.3864,72829648.0],["2022-06-30",11.3864,11.5929,11.2094,11.2586,41238074.0],["2022-07-01",11.2586,11.5044,10.8948,11.3864,35272179.0],["2022-07-04",11.3864,11.6028,11.003,11.4749,26678404.0],["2022-07-05",11.4749,11.7011,11.1504,11.2979,29390901.0],["2022-07-06",11.2979,11.4553,11.0423,11.1996,20128423.0],["2022-07-07",11.1996,12.3206,11.0521,12.3206,57723304.0],["2022-07-08",12.3206,12.3402,11.4749,11.6028,46043335.0],["2022-07-11",11.6028,11.6224,11.1701,11.3668,23369577.0],["2022-07-12",11.3668,11.4848,10.865294456481934,10.8653,22740035.0],["2022-07-13",10.8653,11.1111,10.8358,11.0521,12492318.0],["2022-07-14",11.0521,11.8584,10.8751,11.6716,30656515.0],["2022-07-15",11.6716,12.1829,11.4061,11.7208,29050507.0],["2022-07-18",11.7208,11.9961,11.6323,11.9371,21608746.0],["2022-07-19",11.9371,12.9597,11.8781,12.2911,44437433.0],["2022-07-20",12.2911,12.3402,11.8092,12.2124,29491662.0],["2022-07-21",12.2124,13.4317,12.0846,13.0973,67095156.0],["2022-07-22",13.0973,13.6283,12.7827,13.4808,52116161.0],["2022-07-25",13.4808,13.53,12.586,12.8024,33984734.0],["2022-07-26",12.8024,13.766,12.586,13.5595,38343873.0],["2022-07-27",13.5595,14.916425704956055,13.3923,14.9164,63164941.0],["2022-07-28",14.9164,14.9459,14.2478,14.6313,51176089.0],["2022-07-29",14.6313,16.0964,14.356,15.9489,76320588.0],["2022-08-01",15.9489,16.765,15.4179,15.6736,59054741.0],["2022-08-02",15.6736,16.47,14.5526,15.5457,56592547.0],["2022-08-03",15.5457,15.7915,14.3658,14.6608,46014367.0],["2022-08-04",14.6608,14.8476,13.7168,14.1298,42938266.0],["2022-08-05",14.1298,14.5821,13.6185,13.9725,34639400.0],["2022-08-08",13.9725,15.1327,13.8545,14.8673,38707648.0],["2022-08-09",14.8673,16.2832,14.4248,15.7326,52810761.0],["2022-08-10",15.7326,16.3127,15.4769,15.9292,36906502.0],["2022-08-11",15.9292,16.3225,15.1032,15.1819,31802124.0],["2022-08-12",15.1819,15.6736,14.6509,14.6903,24684934.0],["2022-08-15",14.6903,15.3392,14.5526,14.8869,27150719.0],["2022-08-16",14.8869,15.7817,14.7493,15.3884,27430412.0],["2022-08-17",15.3884,16.4798,15.0738,16.1259,37842451.0],["2022-08-18",16.1259,16.7355,15.7326,15.9095,33035042.0],["2022-08-19",15.9095,16.0767,15.1426,15.2409,23155326.0],["2022-08-22",15.2409,15.2409086227417,14.4051,15.0148,31159933.0],["2022-08-23",15.0148,15.6539,14.8476,15.5457,22687532.0],["2022-08-24",15.5457,16.2734,13.9921,14.0118,47040564.0],["2022-08-25",14.0118,14.179,13.3137,13.5693,30508369.0],["2022-08-26",13.5693,14.1101,13.4907,13.6873,25573334.0],["2022-08-29",13.6873,14.0413,13.3235,13.5398,26109780.0],["2022-08-30",13.5398,13.6972,12.9794,13.0777,23992137.0],["2022-08-31",13.0777,13.1072,12.0354,12.1436,38107240.0],["2022-09-01",12.1436,12.4091,11.9862,12.2714,18461010.0],["2022-09-02",12.2714,13.0777,12.1534,12.6549,23822261.0],["2022-09-05",12.6549,12.8417,12.3009,12.4385,18739476.0],["2022-09-06",12.4385,12.9597,12.2321,12.8319,28809048.0],["2022-09-07",12.8319,13.5988,12.6352,13.3825,30237297.0],["2022-09-08",13.3825,13.7463,12.822,12.8515,22609650.0],["2022-09-09",12.8515,12.9302,12.3697,12.586,17505994.0],["2022-09-13",12.586,12.7335,12.3304,12.6844,13048099.0],["2022-09-14",12.6844,12.684370040893555,12.0944,12.1632,17642108.0],["2022-09-15",12.1632,12.2911,11.2291,11.4454,35437413.0],["2022-09-16",11.4454,11.6716,11.1504,11.1996,18769401.0],["2022-09-19",11.1996,11.9764,11.1111,11.6618,34220358.0],["2022-09-20",11.6618,12.3402,11.6519,12.0944,27390888.0],["2022-09-21",12.0944,12.2911,11.7208,12.0452,15494200.0],["2022-09-22",12.0452,12.3697,11.8584,12.1042,13241440.0],["2022-09-23",12.1042,12.2911,11.5241,11.7404,15739591.0],["2022-09-26",11.7404,12.9105,11.3176,12.7237,46827319.0],["2022-09-27",12.7237,12.763,12.2419,12.7139,36182157.0],["2022-09-28",12.7139,12.9007,12.4484,12.5762,25906005.0],["2022-09-29",12.5762,13.117,12.4877,12.8712,28367224.0],["2022-09-30",12.8712,12.871193885803223,12.123897552490234,12.1239,18795888.0],["2022-10-10",12.1239,12.1436,11.0521,11.2389,26531991.0],["2022-10-11",11.2389,11.9764,11.23894214630127,11.7502,16683526.0],["2022-10-12",11.7502,12.8515,11.6126,12.6844,26395119.0],["2022-10-13",12.6844,13.4415,12.5565,12.9892,33429349.0],["2022-10-14",12.9892,13.3727,12.881,13.1563,21125005.0],["2022-10-17",13.1563,13.2645,12.586,12.8417,18382259.0],["2022-10-18",12.8417,13.294,12.763,12.9499,22640383.0],["2022-10-19",12.9499,13.176,12.6155,12.6352,15955271.0],["2022-10-20",12.6352,12.635205268859863,11.5929,11.9174,29899628.0],["2022-10-21",11.9174,12.1141,11.7208,11.7994,18834167.0],["2022-10-24",11.7994,12.1239,11.6224,11.7109,16961526.0],["2022-10-25",11.7109,12.881026268005371,11.4258,12.881,30609437.0],["2022-10-26",12.881,13.6185,12.6745,13.5693,50205553.0],["2022-10-27",13.5693,13.9135,13.3825,13.5005,37994317.0],["2022-10-28",13.5005,13.6382,12.153395652770996,12.1534,35277905.0],["2022-10-31",12.1534,12.6352,11.7994,12.1141,32919130.0],["2022-11-01",12.1141,12.6942,12.0157,12.6352,25901235.0],["2022-11-02",12.6352,13.5202,12.3107,13.3432,35317538.0],["2022-11-03",13.3432,13.6382,12.9794,13.2645,22933514.0],["2022-11-04",13.2645,14.2281,13.264507293701172,14.2085,37640136.0],["2022-11-07",14.2085,14.4543,13.9331,14.12,26979554.0],["2022-11-08",14.12,14.12,13.5693,13.825,21161000.0],["2022-11-09",13.825,14.1003,13.6087,13.7955,15894051.0],["2022-11-10",13.7955,13.795479774475098,13.176,13.412,20938122.0],["2022-11-11",13.412,13.8938,13.372669219970703,13.3727,21935599.0],["2022-11-14",13.3727,13.5693,12.6942,12.9499,22719430.0],["2022-11-15",12.9499,13.874143600463867,12.7827,13.8741,29942519.0],["2022-11-16",13.8741,13.943,13.3727,13.7955,26996675.0],["2022-11-17",13.7955,13.795479774475098,12.9499,13.058,24670601.0],["2022-11-18",13.058,13.3333,12.9007,12.9892,15634025.0],["2022-11-21",12.9892,13.4317,12.6647,13.3038,22091613.0],["2022-11-22",13.3038,13.4907,12.8319,12.9794,20044538.0],["2022-11-23",12.9794,13.5792,12.6647,13.3923,27744126.0],["2022-11-24",13.3923,13.9036,13.2252,13.294,26400644.0],["2022-11-25",13.294,13.3923,12.822,12.8515,14020825.0],["2022-11-28",12.8515,13.6578,12.7827,13.3727,30505115.0],["2022-11-29",13.3727,13.4612,13.0482,13.2547,21128765.0],["2022-11-30",13.2547,13.825,12.8515,13.8151,41351703.0],["2022-12-01",13.8151,14.0413,13.5693,13.9135,31667885.0],["2022-12-02",13.9135,13.943,13.5005,13.6677,19321604.0],["2022-12-05",13.6677,13.9626,13.3727,13.6087,21064419.0],["2022-12-06",13.6087,13.6873,13.176,13.6185,21694444.0],["2022-12-07",13.6185,14.0118,13.471,13.707,21574257.0],["2022-12-08",13.707,13.8151,13.294,13.3333,17925830.0],["2022-12-09",13.3333,13.4218,13.0777,13.3628,18913887.0],["2022-12-12",13.3628,13.4808,13.0089,13.353,16851756.0],["2022-12-13",13.353,13.5595,13.1268,13.176,11408189.0],["2022-12-14",13.176,13.2743,12.8515,12.881,13720780.0],["2022-12-15",12.881,13.4612,12.8515,13.3333,17942970.0],["2022-12-16",13.3333,13.333338737487793,12.763,12.7827,15018250.0],["2022-12-19",12.7827,13.058,12.527,12.6155,10262617.0],["2022-12-20",12.6155,12.7237,12.3304,12.6745,9246303.0],["2022-12-21",12.6745,12.6844,12.0157,12.1239,12905707.0],["2022-12-22",12.1239,12.3206,11.9567,12.0157,6880557.0],["2022-12-23",12.0157,12.1042,11.7306,11.8387,8204664.0],["2022-12-26",11.8387,12.3894,11.7502,12.3402,14257846.0],["2022-12-27",12.3402,12.5369,12.2321,12.468,8501543.0],["2022-12-28",12.468,12.468048095703125,12.0354,12.2222,9204552.0],["2022-12-29",12.2222,12.5664,12.1239,12.2321,9683937.0],["2022-12-30",12.2321,12.5369,12.1141,12.2026,10792713.0],["2023-01-03",12.2026,12.7532,12.1829,12.6647,16296142.0],["2023-01-04",12.6647,12.664705276489258,12.3992,12.5565,13889438.0],["2023-01-05",12.5565,13.5005,12.556543350219727,13.4317,29526121.0],["2023-01-06",13.4317,14.1101,13.294,14.0315,37911835.0],["2023-01-09",14.0315,14.5034,13.9233,14.0806,27622320.0],["2023-01-10",14.0806,14.6018,13.6972,14.3953,25249162.0],["2023-01-11",14.3953,14.5034,14.2281,14.2773,12733130.0],["2023-01-12",14.2773,14.5919,14.238,14.3068,10426628.0],["2023-01-13",14.3068,14.7001,14.1888,14.3265,9766700.0],["2023-01-16",14.3265,15.1426,14.1986,14.8574,28290482.0],["2023-01-17",14.8574,15.1917,14.8279,15.0049,13517973.0],["2023-01-18",15.0049,15.1426,14.6903,14.7493,11382025.0],["2023-01-19",14.7493,14.8574,14.5526,14.6706,11595314.0],["2023-01-20",14.6706,14.7984,14.5428,14.7001,9538243.0],["2023-01-30",14.7001,15.5654,14.700102806091309,15.0443,17987910.0],["2023-01-31",15.0443,15.9784,15.044252395629883,15.6539,24783879.0],["2023-02-01",15.6539,16.4209,15.4572,15.7621,23487208.0],["2023-02-02",15.7621,16.0275,15.5949,15.6637,11321040.0],["2023-02-03",15.6637,15.88,15.1917,15.5556,15054545.0],["2023-02-06",15.5556,15.6342,14.9951,15.2901,16658484.0],["2023-02-07",15.2901,16.057,15.2409,15.998,20800365.0],["2023-02-08",15.998,16.2734,15.6441,16.0079,13910212.0],["2023-02-09",16.0079,16.2045,15.7326,15.939,14185315.0],["2023-02-10",15.939,16.0177,15.4474,15.5851,12678664.0],["2023-02-13",15.5851,16.0275,15.5261,15.9292,11383651.0],["2023-02-14",15.9292,16.0079,15.4769,15.5752,11157066.0],["2023-02-15",15.5752,15.9784,15.5457,15.6047,9113051.0],["2023-02-16",15.6047,15.6441,14.9459,15.0738,13892209.0],["2023-02-17",15.0738,15.3097,15.073751449584961,15.1229,10968000.0],["2023-02-20",15.1229,15.3884,14.8968,15.3196,10528302.0],["2023-02-21",15.3196,15.88,15.1426,15.4769,10457676.0],["2023-02-22",15.4769,15.6441,15.1819,15.2704,10556143.0],["2023-02-23",15.2704,15.4376,15.0738,15.2311,7811141.0],["2023-02-24",15.2311,15.2606,14.5624,14.7099,24693621.0],["2023-02-27",14.7099,15.0443,14.4051,14.8279,16331111.0],["2023-02-28",14.8279,14.9951,14.6509,14.9263,8288777.0],["2023-03-01",14.9263,14.9558,14.6509,14.8574,9789574.0],["2023-03-02",14.8574,14.9361,14.3166,14.3756,16129777.0],["2023-03-03",14.3756,14.6018,14.2576,14.3363,6688357.0],["2023-03-06",14.3363,14.5329,14.0216,14.4051,10491209.0],["2023-03-07",14.4051,14.5526,14.1495,14.1691,7033785.0],["2023-03-08",14.1691,14.2183,13.8741,14.0216,8751501.0],["2023-03-09",14.0216,14.1691,13.7955,13.8348,9192889.0],["2023-03-10",13.8348,13.83481216430664,13.1072,13.176,25669488.0],["2023-03-13",13.176,13.412,12.9302,13.1662,20178309.0],["2023-03-14",13.1662,13.1858,12.3501,12.8515,24403446.0],["2023-03-15",12.8515,13.0973,12.7827,12.822,13139694.0],["2023-03-16",12.822,13.0973,12.6155,12.645,13774985.0],["2023-03-17",12.645,12.8712,12.5172,12.5664,10767432.0],["2023-03-20",12.5664,12.6844,12.2222,12.4877,23459913.0],["2023-03-21",12.4877,13.1072,12.3402,13.0285,26498401.0],["2023-03-22",13.0285,13.7168,12.999,13.058,28855608.0],["2023-03-23",13.058,13.176,12.7827,12.9105,14714864.0],["2023-03-24",12.9105,13.2547,12.8515,13.0777,18488401.0],["2023-03-27",13.0777,13.5693,12.9105,13.353,20765922.0],["2023-03-28",13.353,13.6382,13.117,13.5103,17615426.0],["2023-03-29",13.5103,14.2183,13.3825,14.0708,24274699.0],["2023-03-30",14.0708,14.179,13.6283,13.9921,15617379.0],["2023-03-31",13.9921,14.2478,13.9135,14.0315,11853225.0],["2023-04-03",14.0315,14.1593,13.6087,13.648,24255335.0],["2023-04-04",13.648,13.6677,12.8909,13.1268,29454044.0],["2023-04-06",13.1268,13.4022,12.9892,13.1957,20309143.0],["2023-04-07",13.1957,13.589,13.1367,13.3628,17603025.0],["2023-04-10",13.3628,13.7758,13.235,13.5103,20099190.0],["2023-04-11",13.5103,13.6382,13.1858,13.2743,11628791.0],["2023-04-12",13.2743,13.4513,12.9302,13.058,14028462.0],["2023-04-13",13.058,13.2448,12.881,13.0089,11239263.0],["2023-04-14",13.0089,14.3068,13.0088529586792,14.3068,47044882.0],["2023-04-17",14.3068,14.6804,13.9135,13.9626,50698054.0],["2023-04-18",13.9626,14.6608,13.962639808654785,14.3068,36417191.0],["2023-04-19",14.3068,14.30678939819336,13.6185,13.6677,34000507.0],["2023-04-20",13.6677,13.66765308380127,13.2743,13.471,21165365.0],["2023-04-21",13.471,13.8053,13.0089,13.058,28511736.0],["2023-04-24",13.058,13.943,13.0482,13.6382,37670233.0],["2023-04-25",13.6382,13.6873,12.7827,13.0285,30125424.0],["2023-04-26",13.0285,13.8446,12.9695,13.6087,34146299.0],["2023-04-27",13.6087,14.179,13.3235,13.884,40709618.0],["2023-04-28",13.884,13.883976936340332,13.2055,13.3038,40351150.0],["2023-05-04",13.3038,13.53,12.9302,13.1563,31901399.0],["2023-05-05",13.1563,13.156347274780273,12.2714,12.2812,45131880.0],["2023-05-08",12.2812,13.0384,12.28122329711914,12.5074,29165450.0],["2023-05-09",12.5074,12.5664,12.2616,12.2714,21101803.0],["2023-05-10",12.2714,13.2055,12.1042,12.9204,39863119.0],["2023-05-11",12.9204,13.294,12.8024,13.0973,27387156.0],["2023-05-12",13.0973,13.2252,12.7729,12.7827,14605933.0],["2023-05-15",12.7827,12.9597,12.6844,12.9007,14880792.0],["2023-05-16",12.9007,12.999,12.7434,12.8122,12770565.0],["2023-05-17",12.8122,12.9597,12.7532,12.8417,8553632.0],["2023-05-18",12.8417,13.117,12.841694831848145,12.9105,17406080.0],["2023-05-19",12.9105,12.91052532196045,12.6647,12.7729,12054865.0],["2023-05-22",12.7729,13.1957,12.645,13.117,19044172.0],["2023-05-23",13.117,13.3727,12.999,13.0384,13409088.0],["2023-05-24",13.0384,13.2547,12.94,13.0679,11133288.0],["2023-05-25",13.0679,13.235,12.9105,13.2153,14631523.0],["2023-05-26",13.2153,13.7463,12.9892,13.6185,23414710.0],["2023-05-29",13.6185,13.6185,13.3235,13.5103,15674268.0],["2023-05-30",13.5103,13.9626,13.51032829284668,13.6578,22924619.0],["2023-05-31",13.6578,13.766,13.4022,13.4513,10732045.0],["2023-06-01",13.4513,13.648,13.3432,13.53,12421188.0],["2023-06-02",13.53,13.766,13.4808,13.7365,13417843.0],["2023-06-05",13.7365,14.0413,13.5202,13.9233,19295142.0],["2023-06-06",13.9233,15.0344,13.923307418823242,14.297,39129354.0],["2023-06-07",14.297,14.5034,13.9135,14.0118,20275534.0],["2023-06-08",14.0118,14.01180362701416,13.5693,13.6382,12402681.0],["2023-06-09",13.6382,14.061,13.638155937194824,13.9331,15736785.0],["2023-06-12",13.9331,14.9951,13.8545,14.6608,24909236.0],["2023-06-13",14.6608,15.4179,14.660771369934082,15.3687,34014425.0],["2023-06-14",15.3687,16.1062,15.368735313415527,15.7817,38674373.0],["2023-06-15",15.7817,16.1259,15.4867,15.7522,33989868.0],["2023-06-16",15.7522,16.0767,15.6146,15.7326,23318509.0],["2023-06-19",15.7326,16.2832,15.4867,15.7522,26285400.0],["2023-06-20",15.7522,16.6077,15.6637,16.1455,33089652.0],["2023-06-21",16.1455,16.2832,15.7915,15.8997,18325843.0],["2023-06-26",15.8997,16.2537,15.6932,15.7326,18712224.0],["2023-06-27",15.7326,15.7915,15.3392,15.5654,19049347.0],["2023-06-28",15.5654,16.2144,15.5359,16.116,30857925.0],["2023-06-29",16.116,16.942,15.8702,16.8142,33874286.0],["2023-06-30",16.8142,17.9941,16.6175,17.4041,34537051.0],["2023-07-03",17.4041,17.9941,16.6962,16.8142,36687589.0],["2023-07-04",16.8142,17.6934,16.6956,17.5353,26693481.0],["2023-07-05",17.5353,18.0095,17.1402,17.2291,18885078.0],["2023-07-06",17.2291,17.6144,16.9525,17.2785,14981707.0],["2023-07-07",17.2785,17.7922,16.9722,17.2686,17023210.0],["2023-07-10",17.2686,17.5551,16.6265,16.9031,24245360.0],["2023-07-11",16.9031,18.049049377441406,16.903078079223633,18.049,38818900.0],["2023-07-12",18.049,18.2565,17.2291,17.2884,28260096.0],["2023-07-13",17.2884,17.4365,16.9228,17.0809,18531472.0],["2023-07-14",17.0809,17.4859,16.9228,17.1303,15885323.0],["2023-07-17",17.1303,17.1896,16.6956,16.9722,13425563.0],["2023-07-18",16.9722,17.8317,16.8932,17.4267,22926996.0],["2023-07-19",17.4267,17.4859,16.9327,16.992,11058670.0],["2023-07-20",16.992,17.0908,16.4486,16.4684,16275099.0],["2023-07-21",16.4684,16.6956,16.2313,16.3202,12866531.0],["2023-07-24",16.3202,16.6067,16.0238,16.3202,8485542.0],["2023-07-25",16.3202,17.6045,16.320213317871094,17.1797,21919107.0],["2023-07-26",17.1797,17.239,16.3005,16.3795,14518567.0],["2023-07-27",16.3795,17.1896,16.379486083984375,16.6067,21584590.0],["2023-07-28",16.6067,17.1501,16.2313,16.7253,18627244.0],["2023-07-31",16.7253,17.3378,16.725252151489258,16.9821,12333619.0],["2023-08-01",16.9821,17.2785,16.7154,16.7351,12878532.0],["2023-08-02",16.7351,17.0414,16.6166,16.7746,8531017.0],["2023-08-03",16.7746,16.8932,16.4684,16.7549,8440051.0],["2023-08-04",16.7549,17.5156,16.5573,17.3378,15725767.0],["2023-08-07",17.3378,18.1577,17.2192,17.7626,17597185.0],["2023-08-08",17.7626,18.9283,17.6934,18.3652,26662237.0],["2023-08-09",18.3652,19.0567,17.8317,18.8196,28826778.0],["2023-08-10",18.8196,18.81961441040039,17.8712,18.0589,22066896.0],["2023-08-11",18.0589,18.4442,17.6638,17.9997,16407926.0],["2023-08-14",17.9997,18.1182,17.2291,18.0095,20277040.0],["2023-08-15",18.0095,18.217,17.5551,17.7724,10982081.0],["2023-08-16",17.7724,17.7922,17.318,17.4761,7819086.0],["2023-08-17",17.4761,18.8493,17.3378,18.4146,18325807.0],["2023-08-18",18.4146,18.6122,18.1281,18.2367,9096353.0],["2023-08-21",18.2367,18.2861,17.6341,17.7428,12078692.0],["2023-08-22",17.7428,18.1775,17.1501,17.6736,14808227.0],["2023-08-23",17.6736,17.8218,17.1402,17.6242,11080057.0],["2023-08-24",17.6242,18.0886,17.4859,17.6144,8332512.0],["2023-08-25",17.6144,17.6341,16.8734,17.0809,10265188.0],["2023-08-28",17.0809,18.4442,17.080900192260742,17.1994,13933314.0],["2023-08-29",17.1994,18.9184,17.1896,18.5232,36261401.0],["2023-08-30",18.5232,18.79,18.3355,18.5232,16577396.0],["2023-08-31",18.5232,18.523242950439453,17.9404,18.1281,10835370.0],["2023-09-01",18.1281,18.2466,17.7626,18.049,12213924.0],["2023-09-04",18.049,18.5726,17.5946,18.0589,12195410.0],["2023-09-05",18.0589,18.2861,17.7329,17.8416,9986482.0],["2023-09-06",17.8416,18.0787,17.6736,17.7823,8860244.0],["2023-09-07",17.7823,17.782312393188477,17.3476,17.4662,9727101.0],["2023-09-08",17.4662,17.6242,17.2785,17.4365,7013802.0],["2023-09-11",17.4365,17.8021,17.2093,17.7329,10024871.0],["2023-09-12",17.7329,18.7999,17.6934,18.5628,24179600.0],["2023-09-13",18.5628,18.562761306762695,17.7132,17.8515,13356600.0],["2023-09-14",17.8515,17.9206,17.2093,17.3773,18394160.0],["2023-09-15",17.3773,17.5057,16.8537,17.2587,16885877.0],["2023-09-18",17.2587,18.3751,17.0513,17.9404,21545090.0],["2023-09-19",17.9404,18.4245,17.723,18.0688,14434981.0],["2023-09-20",18.0688,18.5825,17.9107,18.138,15014056.0],["2023-09-21",18.138,18.2664,17.6045,17.6539,7465908.0],["2023-09-22",17.6539,18.0293,17.5057,17.9799,10379325.0],["2023-09-25",17.9799,19.2642,17.9503,18.6714,24616136.0],["2023-09-26",18.6714,18.8196,18.4047,18.6813,10080301.0],["2023-09-27",18.6813,18.7406,18.2861,18.3059,11729180.0],["2023-09-28",18.3059,18.7999,18.1577,18.6615,14593856.0],["2023-10-09",18.6615,19.5902,18.4738,19.2543,21018498.0],["2023-10-10",19.2543,19.3531,18.7603,18.8888,13399796.0],["2023-10-11",18.8888,18.8986,18.3355,18.5035,11260999.0],["2023-10-12",18.5035,19.3531,18.2565,19.0962,16058181.0],["2023-10-13",19.0962,19.2345,18.7011,18.8097,10513508.0],["2023-10-16",18.8097,18.8493,18.3158,18.4837,9931281.0],["2023-10-17",18.4837,18.483726501464844,17.0513,17.9305,27381413.0],["2023-10-18",17.9305,18.3257,17.6835,18.138,13838119.0],["2023-10-19",18.138,18.13796043395996,17.3081,17.397,12427885.0],["2023-10-20",17.397,17.5551,17.0414,17.1105,8389911.0],["2023-10-23",17.1105,17.2093,16.5869,16.6857,8935650.0],["2023-10-24",16.6857,17.7527,16.68573570251465,17.4859,10936905.0],["2023-10-25",17.4859,18.0194,17.4859,17.812,8155826.0],["2023-10-26",17.812,19.0172,17.6341,18.9085,21245310.0],["2023-10-27",18.9085,18.948,18.1182,18.3158,16896209.0],["2023-10-30",18.3158,18.3454,17.8811,18.217,12198927.0],["2023-10-31",18.217,18.217,17.0414,17.3476,19953686.0],["2023-11-01",17.3476,17.9799,17.0908,17.5551,12424744.0],["2023-11-02",17.5551,17.7724,17.2192,17.2884,8059985.0],["2023-11-03",17.2884,17.723,17.288360595703125,17.4464,8642202.0],["2023-11-06",17.4464,17.7329,17.1303,17.4859,16468294.0],["2023-11-07",17.4859,17.565,17.2093,17.318,11710697.0],["2023-11-08",17.318,17.4464,16.9426,17.1599,12292295.0],["2023-11-09",17.1599,17.15993309020996,16.8932,17.1105,10624168.0],["2023-11-10",17.1105,17.1599,16.824,16.9426,10061878.0],["2023-11-13",16.9426,17.8218,16.94259262084961,17.5551,16457185.0],["2023-11-14",17.5551,17.7922,17.239,17.397,10606666.0],["2023-11-15",17.397,18.2664,17.397029876708984,17.8317,25775470.0],["2023-11-16",17.8317,18.049,17.5156,17.7132,11552986.0],["2023-11-17",17.7132,18.2565,17.5156,18.2367,16824454.0],["2023-11-20",18.2367,18.5232,17.8021,18.0886,14001995.0],["2023-11-21",18.0886,18.1182,17.6242,17.7132,10279400.0],["2023-11-22",17.7132,17.8712,17.4662,17.4958,7722537.0],["2023-11-23",17.4958,18.9678,17.495819091796875,18.4738,29538054.0],["2023-11-24",18.4738,18.622,17.9009,17.9503,11623019.0],["2023-11-27",17.9503,18.3652,17.7626,18.2565,13385554.0],["2023-11-28",18.2565,18.681306838989258,18.049,18.6813,13193743.0],["2023-11-29",18.6813,18.8196,18.4047,18.543,9776273.0],["2023-11-30",18.543,18.5529,17.9107,18.217,10718021.0],["2023-12-01",18.217,18.3553,17.8712,17.9799,9187679.0],["2023-12-04",17.9799,18.0984,17.8218,18.0194,8991445.0],["2023-12-05",18.0194,18.1972,17.7823,17.8811,7691913.0],["2023-12-06",17.8811,18.0886,17.7033,17.7724,8029295.0],["2023-12-07",17.7724,18.0589,17.5156,17.812,7904135.0],["2023-12-08",17.812,17.8416,17.0908,17.7724,20135002.0],["2023-12-11",17.7724,17.9503,17.1896,17.9305,11062881.0],["2023-12-12",17.9305,18.0984,17.7724,17.8811,6555573.0],["2023-12-13",17.8811,17.9305,17.4168,17.5749,7859137.0],["2023-12-14",17.5749,17.6934,17.1698,17.397,9565974.0],["2023-12-15",17.397,17.6045,17.318,17.3773,4864600.0],["2023-12-18",17.3773,18.464,17.377269744873047,18.1676,31430088.0],["2023-12-19",18.1676,18.2565,17.6539,17.8021,15246742.0],["2023-12-20",17.8021,17.8811,16.992,17.1994,21720704.0],["2023-12-21",17.1994,17.4761,16.8636,17.3674,10814578.0],["2023-12-22",17.3674,17.4958,17.1303,17.2488,7731428.0],["2023-12-25",17.2488,17.8811,17.1896,17.7329,10476900.0],["2023-12-26",17.7329,17.8317,17.2884,17.4859,7011581.0],["2023-12-27",17.4859,17.5452,17.071,17.2686,9670921.0],["2023-12-28",17.2686,17.7329,17.1105,17.5353,9920306.0],["2023-12-29",17.5353,18.543,17.4662,18.4442,21209626.0],["2024-01-02",18.4442,18.5529,17.8416,17.8613,11396474.0],["2024-01-03",17.8613,17.9107,17.2488,17.4168,15461474.0],["2024-01-04",17.4168,17.565,17.1007,17.1797,13177082.0],["2024-01-05",17.1797,17.4958,17.0019,17.239,10431082.0],["2024-01-08",17.239,17.238964080810547,16.8734,17.1007,7267922.0],["2024-01-09",17.1007,17.3378,16.9624,17.1105,7531602.0],["2024-01-10",17.1105,17.1501,16.666,16.8932,10587510.0],["2024-01-11",16.8932,17.0611,16.4388,16.9722,12376674.0],["2024-01-12",16.9722,17.4267,16.6759,17.2192,13836794.0],["2024-01-15",17.2192,17.219205856323242,16.7253,16.8438,6769100.0],["2024-01-16",16.8438,16.9624,16.1523,16.4684,12932841.0],["2024-01-17",16.4684,16.5474,16.0238,16.0238,9484397.0],["2024-01-18",16.0238,16.2017,15.6682,16.1424,8714643.0],["2024-01-19",16.1424,16.172,15.6386,15.7275,9908526.0],["2024-01-22",15.7275,15.767,14.7,14.868,14186670.0],["2024-01-23",14.868,15.5793,14.6506,15.441,12926317.0],["2024-01-24",15.441,15.6089,14.9174,15.3619,8297600.0],["2024-01-25",15.3619,15.8559,14.8384,15.7077,15008296.0],["2024-01-26",15.7077,15.8263,15.3916,15.5892,10218576.0],["2024-01-29",15.5892,15.6978,14.9668,15.0754,7618997.0],["2024-01-30",15.0754,15.3125,14.7396,14.8186,7564786.0],["2024-01-31",14.8186,15.0359,14.3345,14.4037,10875792.0],["2024-02-01",14.4037,15.4607,14.2357,14.8976,12602917.0],["2024-02-02",14.8976,15.0359,14.3049,14.5617,8864429.0],["2024-02-05",14.5617,15.1644,13.6133,14.7593,16466512.0],["2024-02-06",14.7593,15.9349,14.5321,15.8658,15294658.0],["2024-02-07",15.8658,16.9426,15.8164,16.5771,16687719.0],["2024-02-08",16.5771,17.1896,16.5178,16.7845,17109412.0],["2024-02-19",16.7845,16.9031,15.8164,16.0831,22010790.0],["2024-02-20",16.0831,16.1621,15.6386,16.0831,14529378.0],["2024-02-21",16.0831,16.6759,15.7769,16.0535,13838268.0],["2024-02-22",16.0535,16.4684,15.8263,16.2511,9273036.0],["2024-02-23",16.2511,16.8438,16.2017,16.8438,13212942.0],["2024-02-26",16.8438,17.9997,16.843799591064453,17.891,25614340.0],["2024-02-27",17.891,17.89098358154297,17.5946,17.7823,11247926.0],["2024-02-28",17.7823,17.782312393188477,16.8932,16.9031,13654490.0],["2024-02-29",16.9031,17.8317,16.8043,17.8021,12444734.0],["2024-03-01",17.8021,18.0984,17.3872,17.9305,16427002.0],["2024-03-04",17.9305,18.8493,17.930500030517578,18.3355,34380391.0],["2024-03-05",18.3355,18.335538864135742,17.7132,17.9305,15129299.0],["2024-03-06",17.9305,18.1775,17.7428,18.0589,9424082.0],["2024-03-07",18.0589,18.217,17.4267,17.4859,12516486.0],["2024-03-08",17.4859,17.8317,17.4267,17.7823,6089714.0],["2024-03-11",17.7823,17.9898,17.5847,17.9305,7817834.0],["2024-03-12",17.9305,17.9898,17.6045,17.7922,7048027.0],["2024-03-13",17.7922,18.0293,17.5255,17.8613,11574091.0],["2024-03-14",17.8613,18.2763,17.7626,17.9107,11047215.0],["2024-03-15",17.9107,18.3751,17.8811,18.3454,13656235.0],["2024-03-18",18.3454,18.464,17.9107,18.1577,14081747.0],["2024-03-19",18.1577,18.1676,17.8416,17.9503,9949126.0],["2024-03-20",17.9503,18.0293,17.6835,17.8712,9288263.0],["2024-03-21",17.8712,17.9009,17.4365,17.4859,13419096.0],["2024-03-22",17.4859,17.5551,17.1896,17.4069,10592165.0],["2024-03-25",17.4069,17.8021,17.2192,17.3378,8730614.0],["2024-03-26",17.3378,18.5726,17.337753295898438,18.4541,29840677.0],["2024-03-27",18.4541,18.6418,17.6736,17.723,17696554.0],["2024-03-28",17.723,18.4245,17.4958,18.0194,13832251.0],["2024-03-29",18.0194,18.7603,17.7922,17.9009,10280898.0],["2024-04-01",17.9009,18.5628,17.900863647460938,18.2466,16963984.0],["2024-04-02",18.2466,18.2861,17.6242,17.723,12854062.0],["2024-04-03",17.723,17.723037719726562,16.8438,17.2093,17622047.0],["2024-04-08",17.2093,17.5353,16.992,17.1402,10376028.0],["2024-04-09",17.1402,17.2291,16.6956,17.0908,8307727.0],["2024-04-10",17.0908,18.0589,17.090778350830078,17.4958,27211473.0],["2024-04-11",17.4958,17.8021,17.2982,17.4662,12620702.0],["2024-04-12",17.4662,17.6045,17.2291,17.2488,9011438.0],["2024-04-15",17.2488,17.7823,17.1204,17.6045,13730142.0],["2024-04-16",17.6045,17.6835,17.1007,17.1204,13575731.0],["2024-04-17",17.1204,17.8515,17.12041473388672,17.7922,14312184.0],["2024-04-18",17.7922,18.4245,17.4859,18.0688,17014842.0],["2024-04-19",18.0688,18.068805694580078,17.4069,17.7033,12831414.0],["2024-04-22",17.7033,17.70328140258789,17.2291,17.2785,10246129.0],["2024-04-23",17.2785,17.4365,17.0908,17.2686,7388327.0],["2024-04-24",17.2686,18.2763,17.268600463867188,18.2466,23973890.0],["2024-04-25",18.2466,18.3553,17.9009,18.0787,11920388.0],["2024-04-26",18.0787,18.7505,18.0293,18.5825,17133047.0],["2024-04-29",18.5825,19.7878,18.582515716552734,19.7581,26181843.0],["2024-04-30",19.7581,20.1434,19.4716,19.5309,21043547.0],["2024-05-06",19.5309,20.341,19.530906677246094,19.689,25921031.0],["2024-05-07",19.689,19.8075,19.3926,19.5803,14367754.0],["2024-05-08",19.5803,19.580303192138672,18.4541,18.5134,26638211.0],["2024-05-09",18.5134,18.7011,18.4738,18.5628,11791600.0],["2024-05-10",18.5628,18.6319,18.217,18.4837,12781945.0],["2024-05-13",18.4837,18.6517,18.2269,18.4738,13370512.0],["2024-05-14",18.4738,18.5825,18.1083,18.1281,14433400.0],["2024-05-15",18.1281,18.4837,17.9503,17.9799,12165200.0],["2024-05-16",17.9799,18.2565,17.8119,18.1182,11593300.0],["2024-05-17",18.1182,18.2466,17.9305,18.2071,10057324.0],["2024-05-20",18.2071,18.2667,17.9191,17.9389,17184017.0],["2024-05-21",17.9389,17.938920974731445,17.3429,17.5317,23182695.0],["2024-05-22",17.5317,17.5317,17.1046,17.3231,19540367.0],["2024-05-23",17.3231,17.4323,17.0648,17.1046,9490950.0],["2024-05-24",17.1046,17.2337,16.9456,17.035,13198641.0],["2024-05-27",17.035,17.2535,16.598,17.2337,16168013.0],["2024-05-28",17.2337,17.2635,16.9456,17.0052,11849100.0],["2024-05-29",17.0052,17.2833,16.9754,17.1046,11015605.0],["2024-05-30",17.1046,17.7701,17.0052,17.5118,20137401.0],["2024-05-31",17.5118,18.1674,17.482,17.8098,18360869.0],["2024-06-03",17.8098,18.366,17.809795379638672,17.9886,21634166.0],["2024-06-04",17.9886,18.1376,17.7999,18.0482,10314094.0],["2024-06-05",18.0482,18.4256,17.9787,18.2667,16221600.0],["2024-06-06",18.2667,18.3263,17.6807,17.9389,23746103.0],["2024-06-07",17.9389,17.9886,17.3529,17.5515,14751663.0],["2024-06-11",17.5515,18.1475,17.333,18.0879,12386775.0],["2024-06-12",18.0879,18.2369,17.929,18.1078,9852967.0],["2024-06-13",18.1078,18.5647,18.1077823638916,18.4157,16810400.0],["2024-06-14",18.4157,18.6541,18.1475,18.1475,20280851.0],["2024-06-17",18.1475,18.674,18.0581,18.525,14579344.0],["2024-06-18",18.525,18.6541,18.3859,18.4952,7731600.0],["2024-06-19",18.4952,18.525,18.0681,18.078,9536876.0],["2024-06-20",18.078,18.2568,17.8992,17.9588,7563565.0],["2024-06-21",17.9588,18.2369,17.7303,17.9389,7227198.0],["2024-06-24",17.9389,17.938920974731445,17.482,17.4919,7839600.0],["2024-06-25",17.4919,17.8396,17.3131,17.4025,8099250.0],["2024-06-26",17.4025,17.78,17.1939,17.7601,9602874.0],["2024-06-27",17.7601,17.760128021240234,16.9754,16.9854,11574347.0],["2024-06-28",16.9854,17.4423,16.9158,17.2933,7643921.0],["2024-07-01",17.2933,17.4323,16.9655,17.3529,6670645.0],["2024-07-02",17.3529,17.5217,17.0847,17.2933,7842009.0],["2024-07-03",17.2933,18.0482,17.29327964782715,17.3827,8645825.0],["2024-07-04",17.3827,17.9787,17.2833,17.4522,12655133.0],["2024-07-05",17.4522,17.452205657958984,16.8364,17.2237,9497716.0],["2024-07-08",17.2237,17.2436,16.8066,16.8562,7185408.0],["2024-07-09",16.8562,17.9489,16.856229782104492,17.8595,16450032.0],["2024-07-10",17.8595,18.1276,17.631,17.7303,11629390.0],["2024-07-11",17.7303,18.1276,17.6211,17.78,10944586.0],["2024-07-12",17.78,17.77999496459961,17.0847,17.2436,15400582.0],["2024-07-15",17.2436,17.243616104125977,16.9456,17.0748,9129122.0],["2024-07-16",17.0748,17.0847,16.9158,16.9754,9193503.0],["2024-07-17",16.9754,17.035,16.6576,16.7966,9996532.0],["2024-07-18",16.7966,16.8463,16.4589,16.6476,8301915.0],["2024-07-19",16.6476,17.0648,16.5384,16.896,7239559.0],["2024-07-22",16.896,16.9456,16.3199,16.4688,9970467.0],["2024-07-23",16.4688,16.5781,15.8232,15.8431,12828395.0],["2024-07-24",15.8431,15.843069076538086,14.9988,15.0286,17398527.0],["2024-07-25",15.0286,15.1974,14.7206,15.0584,8999441.0],["2024-07-26",15.0584,15.7139,15.058364868164062,15.5252,10756892.0],["2024-07-29",15.5252,15.6444,14.9988,15.0782,8901908.0],["2024-07-30",15.0782,15.1478,14.7206,15.0981,7541343.0],["2024-07-31",15.0981,15.853,14.9988,15.8133,12331753.0],["2024-08-01",15.8133,16.0517,15.5649,15.6941,8529400.0],["2024-08-02",15.6941,15.694074630737305,15.3266,15.3862,6534870.0],["2024-08-05",15.3862,15.5451,14.9292,15.0087,8131508.0],["2024-08-06",15.0087,15.7835,15.008699417114258,15.5351,14162615.0],["2024-08-07",15.5351,15.7239,15.3663,15.555,5343583.0],["2024-08-08",15.555,15.6941,15.1776,15.6543,7948761.0],["2024-08-09",15.6543,15.9424,15.5351,15.555,5663876.0],["2024-08-12",15.555,15.6245,15.3663,15.5351,3944429.0],["2024-08-13",15.5351,15.6444,15.406,15.6047,4101382.0],["2024-08-14",15.6047,15.6543,15.3266,15.3663,4757579.0],["2024-08-15",15.3663,15.8133,15.257,15.6841,7518125.0],["2024-08-16",15.6841,15.7537,15.4755,15.4855,5240694.0],["2024-08-19",15.4855,15.6742,15.2868,15.3365,5612696.0],["2024-08-20",15.3365,15.3862,15.118,15.3166,4619989.0],["2024-08-21",15.3166,15.3862,15.0385,15.1279,4609477.0],["2024-08-22",15.1279,15.2471,14.5716,14.7802,10843928.0],["2024-08-23",14.7802,14.9193,14.6412,14.7504,8718943.0],["2024-08-26",14.7504,14.9094,14.6213,14.7703,4703700.0],["2024-08-27",14.7703,14.9392,14.4723,14.8498,7375972.0],["2024-08-28",14.8498,14.9988,14.7405,14.9491,5595800.0],["2024-08-29",14.9491,15.7934,14.8299,15.6543,12421689.0],["2024-08-30",15.6543,16.1907,15.5451,15.9623,13336474.0],["2024-09-02",15.9623,16.0417,15.664275169372559,15.6643,6568306.0],["2024-09-03",15.6643,16.0715,15.6047,15.9821,6248100.0],["2024-09-04",15.9821,16.3894,15.853,16.1609,8541672.0],["2024-09-05",16.1609,16.7569,16.1609,16.5781,10819694.0],["2024-09-06",16.5781,16.737,16.2901,16.3099,5137800.0],["2024-09-09",16.3099,16.3993,16.1808,16.2205,4186643.0],["2024-09-10",16.2205,16.5284,16.1609,16.4192,5201100.0],["2024-09-11",16.4192,16.7668,16.2702,16.737,7723887.0],["2024-09-12",16.737,16.8562,16.439,16.4589,5700344.0],["2024-09-13",16.4589,16.4986,16.3099,16.3397,4570700.0],["2024-09-18",16.3397,16.588,16.1907,16.5384,6365270.0],["2024-09-19",16.5384,16.7768,16.3397,16.5185,7665018.0],["2024-09-20",16.5185,16.7668,16.3894,16.4986,6331787.0],["2024-09-23",16.4986,16.8165,16.3894,16.5582,6107826.0],["2024-09-24",16.5582,16.9258,16.2901,16.8562,11476620.0],["2024-09-25",16.8562,17.1443,16.5284,16.6774,13918245.0],["2024-09-26",16.6774,17.1145,16.5582,17.1145,10141444.0],["2024-09-27",17.1145,17.929,17.114486694335938,17.8297,15124236.0],["2024-09-30",17.8297,19.5183,17.829662322998047,19.3693,26931299.0],["2024-10-08",19.3693,21.2565,19.3692684173584,20.4023,28526709.0],["2024-10-09",20.4023,21.0579,19.2203,20.0646,27044573.0],["2024-10-10",20.0646,21.0579,19.6772,20.4917,21553573.0],["2024-10-11",20.4917,20.6109,18.5448,18.9322,25483913.0],["2024-10-14",18.9322,19.1209,18.2965,18.9422,22654676.0],["2024-10-15",18.9422,18.962,17.8098,18.2071,33292405.0],["2024-10-16",18.2071,18.376,17.631,18.0085,17436504.0],["2024-10-17",18.0085,18.3462,17.8098,17.8297,11450031.0],["2024-10-18",17.8297,18.972,17.7105,18.5448,20500429.0],["2024-10-21",18.5448,18.6144,18.0383,18.1177,18364580.0],["2024-10-22",18.1177,18.9223,17.9787,18.6342,20575044.0],["2024-10-23",18.6342,18.8627,18.376,18.525,13578281.0],["2024-10-24",18.525,19.4785,18.524967193603516,18.7932,22372801.0],["2024-10-25",18.7932,19.5878,18.793155670166016,19.4289,18459002.0],["2024-10-28",19.4289,19.558,18.8726,19.0911,14512039.0],["2024-10-29",19.0911,19.3593,18.8428,18.9521,12238742.0],["2024-10-30",18.9521,19.4785,18.6839,19.0613,12202312.0],["2024-10-31",19.0613,19.06134796142578,18.5746,18.8329,12096192.0],["2024-11-01",18.8329,18.9223,18.376,18.4256,14103026.0],["2024-11-04",18.4256,18.9124,18.425636291503906,18.7435,8633531.0],["2024-11-05",18.7435,19.2203,18.3164,19.1706,17576267.0],["2024-11-06",19.1706,20.5811,19.0315,19.8163,32275050.0],["2024-11-07",19.8163,20.3725,19.4785,19.856,21534508.0],["2024-11-08",19.856,20.1639,19.6176,19.707,22056286.0],["2024-11-11",19.707,20.3626,19.5481,20.2235,21656437.0],["2024-11-12",20.2235,20.5116,19.2898,19.4785,20908650.0],["2024-11-13",19.4785,19.478530883789062,18.9124,19.2501,12796223.0],["2024-11-14",19.2501,19.2699,18.6938,18.7236,12201684.0],["2024-11-15",18.7236,18.8528,18.3064,18.3263,9933254.0],["2024-11-18",18.3263,18.5051,17.9191,18.0184,9148162.0],["2024-11-19",18.0184,18.7435,18.01838493347168,18.6938,10952541.0],["2024-11-20",18.6938,18.8627,18.4554,18.664,9196821.0],["2024-11-21",18.664,19.0713,18.5051,18.6839,9092693.0],["2024-11-22",18.6839,19.0911,18.2866,18.3064,10383029.0],["2024-11-25",18.3064,18.5448,17.9588,18.1972,7310390.0],["2024-11-26",18.1972,18.227,17.6906,17.78,10364565.0],["2024-11-27",17.78,18.14751625061035,17.5416,18.1475,7719784.0],["2024-11-28",18.1475,18.14751625061035,17.6906,17.7303,8919904.0],["2024-11-29",17.7303,17.9588,17.5317,17.7601,13611868.0],["2024-12-02",17.7601,17.9588,17.5813,17.8197,11618779.0],["2024-12-03",17.8197,17.9091,17.4025,17.6707,12836134.0],["2024-12-04",17.6707,17.670734405517578,17.3032,17.3529,13750721.0],["2024-12-05",17.3529,17.6608,17.2535,17.5217,9301924.0],["2024-12-06",17.5217,17.7403,17.3529,17.5714,12664959.0],["2024-12-09",17.5714,17.8793,17.4323,17.5813,12395184.0],["2024-12-10",17.5813,18.1574,17.581336975097656,17.6707,16229980.0],["2024-12-11",17.6707,17.7204,17.4621,17.6409,9340990.0],["2024-12-12",17.6409,17.9091,17.5118,17.7403,9691289.0],["2024-12-13",17.7403,17.740264892578125,17.2635,17.2833,13146958.0],["2024-12-16",17.2833,17.3429,16.9854,17.0847,8039247.0],["2024-12-17",17.0847,17.4025,17.0251,17.1145,7992160.0],["2024-12-18",17.1145,17.333,17.0748,17.0847,6403274.0],["2024-12-19",17.0847,17.3628,16.7668,17.3231,7024318.0],["2024-12-20",17.3231,17.4323,17.0748,17.1939,9765596.0],["2024-12-23",17.1939,17.3727,17.1046,17.2039,8950080.0],["2024-12-24",17.2039,17.929,17.20388412475586,17.8793,19224391.0],["2024-12-25",17.8793,19.6673,17.879323959350586,18.8826,67020312.0],["2024-12-26",18.8826,19.6573,18.2766,19.2898,51000769.0],["2024-12-27",19.2898,19.8659,18.9024,19.0216,35577902.0],["2024-12-30",19.0216,19.4487,18.7832,18.9521,25724103.0],["2024-12-31",18.9521,19.0613,18.5846,18.5945,19870058.0],["2025-01-02",18.5945,18.8428,17.9787,18.1773,19103801.0],["2025-01-03",18.1773,18.515,17.5813,17.6409,17783915.0],["2025-01-06",17.6409,18.1376,17.3827,17.7502,20124738.0],["2025-01-07",17.7502,18.6243,17.3429,18.366,28381053.0],["2025-01-08",18.366,18.3859,17.5217,18.1574,20931000.0],["2025-01-09",18.1574,19.9752,17.9787,19.5679,72826779.0],["2025-01-10",19.5679,19.6474,18.892488479614258,18.8925,40998898.0],["2025-01-13",18.8925,19.6375,18.8329,18.962,27641065.0],["2025-01-14",18.962,19.8957,18.8428,19.8063,37637570.0],["2025-01-15",19.8063,19.8659,19.3196,19.5679,25387610.0],["2025-01-16",19.5679,20.442,19.567928314208984,20.3328,48386168.0],["2025-01-17",20.3328,20.332765579223633,19.5381,20.2334,27185886.0],["2025-01-20",20.2334,20.3328,19.9652,20.1142,23990382.0],["2025-01-21",20.1142,20.2136,19.7865,20.1142,23768718.0],["2025-01-22",20.1142,20.2533,19.7666,20.0844,20790475.0],["2025-01-23",20.0844,20.4818,19.7666,19.9851,31865621.0],["2025-01-24",19.9851,20.6904,19.7865,20.452,25807161.0],["2025-01-27",20.452,20.5811,20.005,20.0248,13842000.0],["2025-02-05",20.0248,20.1639,18.8627,19.6275,26270412.0],["2025-02-06",19.6275,21.5943,19.3792,21.5943,50353864.0],["2025-02-07",21.5943,23.1736,21.59425163269043,22.518,70152407.0],["2025-02-10",22.518,22.518014907836914,21.6538,22.1803,47735791.0],["2025-02-11",22.1803,22.4684,21.7035,22.1306,29475276.0],["2025-02-12",22.1306,23.4219,21.7929,22.8458,40925766.0],["2025-02-13",22.8458,23.3325,22.2995,22.4386,34925317.0],["2025-02-14",22.4386,24.2762,22.23,23.7894,56176686.0],["2025-02-17",23.7894,23.78943634033203,23.0445,23.5709,31793510.0],["2025-02-18",23.5709,24.5642,23.5212,24.0874,34703708.0],["2025-02-19",24.0874,26.50113296508789,23.6702,26.5011,47764912.0],["2025-02-20",26.5011,29.1532,25.4979,27.3156,68388940.0],["2025-02-21",27.3156,30.0472,27.315635681152344,30.0472,18138051.0],["2025-02-24",30.0472,33.0569,30.047197341918945,32.7788,93891226.0],["2025-02-25",32.7788,32.8384,30.3949,30.7922,79812446.0],["2025-02-26",30.7922,33.8714,30.79216957092285,32.8781,91000206.0],["2025-02-27",32.8781,35.2322,30.6928,32.7788,113279554.0],["2025-02-28",32.7788,32.77876281738281,29.5009,30.4942,76363241.0],["2025-03-03",30.4942,32.8086,29.8287,30.4545,79363053.0],["2025-03-04",30.4545,33.5039,29.3022,33.5039,111808408.0],["2025-03-05",33.5039,34.6859,32.6794,33.8317,94525225.0],["2025-03-06",33.8317,36.2851,32.9774,35.6593,114843664.0],["2025-03-07",35.6593,36.0864,33.6727,34.7455,64179822.0],["2025-03-10",34.7455,35.1329,31.269,32.2821,64320736.0],["2025-03-11",32.2821,32.9476,30.6134,32.3119,73403006.0],["2025-03-12",32.3119,32.9576,30.8617,31.0703,65164746.0],["2025-03-13",31.0703,31.0802,28.3189,28.4877,82692457.0],["2025-03-14",28.4877,29.9379,27.9911,29.7393,66162743.0],["2025-03-17",29.7393,30.5538,28.9546,29.63,50986714.0],["2025-03-18",29.63,30.0969,29.2029,29.5307,31703641.0],["2025-03-19",29.5307,30.7723,29.1532,30.226,56898139.0],["2025-03-20",30.226,30.225994110107422,28.7559,29.7194,49930615.0],["2025-03-21",29.7194,29.719411849975586,28.0705,28.3288,39894613.0],["2025-03-24",28.3288,28.7658,27.7527,28.2493,26460075.0],["2025-03-25",28.2493,28.6665,26.958,27.0772,30112459.0],["2025-03-26",27.0772,28.4281,27.077245712280273,27.852,27584402.0],["2025-03-27",27.852,29.481,27.5242,28.0109,39552412.0],["2025-03-28",28.0109,28.5076,27.8222,27.9911,18864457.0],["2025-03-31",27.9911,28.0904,26.7892,27.4448,26279565.0],["2025-04-01",27.4448,28.6069,27.0276,27.0673,24401765.0],["2025-04-02",27.0673,27.8619,26.9779,27.6732,21456672.0],["2025-04-03",27.6732,27.673221588134766,26.5409,26.6899,24327710.0],["2025-04-07",26.6899,26.68985939025879,24.017894744873047,24.0179,12258150.0],["2025-04-08",24.0179,24.017894744873047,21.6141,21.9518,62028111.0],["2025-04-09",21.9518,22.6471,20.3526,22.3094,57382876.0],["2025-04-10",22.3094,24.2166,22.309423446655273,23.5411,43159348.0],["2025-04-11",23.5411,24.6238,23.1935,24.1669,31842747.0],["2025-04-14",24.1669,24.7927,23.8888,24.1172,23458406.0],["2025-04-15",24.1172,25.3986,23.9086,24.0676,24745173.0],["2025-04-16",24.0676,24.067556381225586,22.528,22.7961,35045846.0],["2025-04-17",22.7961,23.1438,22.62727928161621,22.6273,15835971.0],["2025-04-18",22.6273,23.3325,22.3194,22.965,20166993.0],["2025-04-21",22.965,25.0807,22.6372,24.7827,40868826.0],["2025-04-22",24.7827,25.0311,24.1172,24.147,23573909.0],["2025-04-23",24.147,25.8058,24.14702033996582,25.5277,51884739.0],["2025-04-24",25.5277,25.5972,24.0874,24.1371,39040372.0],["2025-04-25",24.1371,25.0112,24.137088775634766,24.5741,25522662.0],["2025-04-28",24.5741,24.8324,24.0278,24.1868,17955300.0],["2025-04-29",24.1868,24.9317,23.7398,24.8225,23766403.0],["2025-04-30",24.8225,25.7065,24.3655,25.2496,41590920.0],["2025-05-06",25.2496,26.7793,25.24958038330078,26.5409,50066547.0],["2025-05-07",26.5409,27.7924,25.627,25.9747,47512077.0],["2025-05-08",25.9747,27.1865,25.8257,26.5806,38723691.0],["2025-05-09",26.5806,26.580596923828125,25.0013,25.339,36109479.0],["2025-05-12",25.339,26.7991,25.338977813720703,26.6104,39882166.0],["2025-05-13",26.6104,27.266,26.4217,26.67,35499100.0],["2025-05-14",26.67,26.819,26.0244,26.2528,27886197.0],["2025-05-15",26.2528,26.252809524536133,25.19,25.2893,24181438.0],["2025-05-16",25.2893,27.8222,25.1304,27.117,86048323.0],["2025-05-19",27.117,27.2362,25.7562,26.5309,50279431.0],["2025-05-20",26.5309,26.7693,26.1237,26.4614,27833368.0],["2025-05-21",26.4614,28.3288,25.8853,27.4845,50408763.0],["2025-05-22",27.4845,27.484495162963867,26.4813,26.6203,32852197.0],["2025-05-23",26.6203,26.8885,26.0244,26.0541,28135907.0],["2025-05-26",26.0541,26.1733,25.4085,25.7164,18134283.0],["2025-05-27",25.7164,25.716428756713867,24.8324,25.0708,24272954.0],["2025-05-28",25.0708,25.478,24.8523,24.9317,14615564.0],["2025-05-29",24.9317,25.7959,24.9218,25.4383,22526042.0],["2025-05-30",25.4383,25.43830680847168,24.5344,24.7331,22447190.0],["2025-06-03",24.7331,24.8026,24.3357,24.5543,12047693.0],["2025-06-04",24.5543,25.7264,24.554271697998047,25.2595,22969690.0],["2025-06-05",25.2595,25.7264,24.9019,25.6171,19987002.0],["2025-06-06",25.6171,26.2131,24.9814,25.1602,18633983.0],["2025-06-09",25.1602,25.7661,25.1006,25.3489,19126450.0],["2025-06-10",25.3489,25.5385,24.3509,24.6902,20973499.0],["2025-06-11",24.6902,25.309,24.690237045288086,25.0196,13713753.0],["2025-06-12",25.0196,26.1473,25.019573211669922,25.7381,31732655.0],["2025-06-13",25.7381,25.738126754760742,24.8499,24.9198,18808800.0],["2025-06-16",24.9198,24.9697,24.5505,24.9098,17112022.0],["2025-06-17",24.9098,25.0296,24.0016,24.2811,19551513.0],["2025-06-18",24.2811,24.3509,23.9916,24.0715,13229030.0],["2025-06-19",24.0715,25.1493,24.0016,24.1014,30767051.0],["2025-06-20",24.1014,24.101423263549805,23.1434,23.333,19155585.0],["2025-06-23",23.333,23.332971572875977,22.9537,23.0735,18229177.0],["2025-06-24",23.0735,24.1014,23.073497772216797,23.9617,24903386.0],["2025-06-25",23.9617,24.6004,23.8719,24.3509,23259386.0],["2025-06-26",24.3509,24.4407,23.7521,23.7821,24416759.0],["2025-06-27",23.7821,24.301,23.6623,23.792,23098021.0],["2025-06-30",23.792,24.2711,23.7222,24.2312,20379930.0],["2025-07-01",24.2312,24.2811,23.5825,23.812,20489900.0],["2025-07-02",23.812,23.812007904052734,22.804,23.0036,30402703.0],["2025-07-03",23.0036,23.4028,22.9338,23.2831,17310382.0],["2025-07-04",23.2831,23.303,22.8839,22.9537,16466457.0],["2025-07-07",22.9537,22.953737258911133,22.4547,22.5745,17683194.0],["2025-07-08",22.5745,23.0535,22.5046,22.9837,17221585.0],["2025-07-09",22.9837,23.7022,22.8639,22.9338,20383854.0],["2025-07-10",22.9338,22.9537,22.5446,22.7941,18063582.0],["2025-07-11",22.7941,23.1434,22.6244,22.8839,20985543.0],["2025-07-14",22.8839,23.303,22.814,23.1034,24197861.0],["2025-07-15",23.1034,23.6723,22.9338,23.6423,35038115.0],["2025-07-16",23.6423,25.9477,23.642349243164062,25.3788,85975625.0],["2025-07-17",25.3788,27.6642,24.7801,27.2451,91626424.0],["2025-07-18",27.2451,28.4427,27.245086669921875,27.5744,84325963.0],["2025-07-21",27.5744,29.261,27.5345,28.1433,66418570.0],["2025-07-22",28.1433,28.5325,27.7241,28.1433,44250595.0],["2025-07-23",28.1433,29.3508,27.3748,28.9117,59539233.0],["2025-07-24",28.9117,30.6183,28.911727905273438,29.8798,67958679.0],["2025-07-25",29.8798,29.9297,28.8219,29.7999,44829478.0],["2025-07-28",29.7999,30.9376,29.0914,29.6103,46963912.0],["2025-07-29",29.6103,30.4786,29.3409,30.0694,37859919.0],["2025-07-30",30.0694,30.069395065307617,28.4227,28.782,41015327.0],["2025-07-31",28.782,29.8099,28.4527,28.9117,43667324.0],["2025-08-01",28.9117,29.9297,28.5225,28.7121,30794800.0],["2025-08-04",28.7121,29.0415,28.1333,28.5125,37281675.0],["2025-08-05",28.5125,29.2411,28.2032,28.6622,34166237.0],["2025-08-06",28.6622,30.8179,28.303,30.7879,63045899.0],["2025-08-07",30.7879,30.8977,29.8199,30.4586,39293077.0],["2025-08-08",30.4586,30.4586124420166,29.0514,29.7999,34450046.0],["2025-08-11",29.7999,30.3089,29.6103,29.8099,27523881.0],["2025-08-12",29.8099,30.8179,29.6003,30.5684,36831714.0],["2025-08-13",30.5684,32.6342,30.568389892578125,32.255,48677581.0],["2025-08-14",32.255,33.1731,31.3468,31.8458,36592829.0],["2025-08-15",31.8458,34.4007,31.6861,34.0514,49901580.0],["2025-08-18",34.0514,37.45450973510742,34.051368713378906,37.4545,66353102.0],["2025-08-19",37.4545,41.1171,35.8078,38.1232,88664250.0],["2025-08-20",38.1232,38.123165130615234,36.2968,37.6741,51118245.0],["2025-08-21",37.6741,38.2529,36.4665,37.1052,41406898.0],["2025-08-22",37.1052,37.9435,36.6362,37.3647,29085824.0],["2025-08-25",37.3647,39.6601,37.1052,39.4804,42380092.0],["2025-08-26",39.4804,39.480430603027344,37.6142,37.724,38091355.0],["2025-08-27",37.724,39.8597,37.2749,37.2948,49893769.0],["2025-08-28",37.2948,39.0214,37.0354,38.8617,39345728.0],["2025-08-29",38.8617,40.2988,37.9535,39.1311,39604788.0],["2025-09-01",39.1311,39.13113021850586,36.197,37.0254,43163923.0],["2025-09-02",37.0254,37.9635,35.4885,37.1551,53125803.0],["2025-09-03",37.1551,37.9136,35.5284,35.9276,30176305.0],["2025-09-04",35.9276,36.2869,32.7041,33.3228,43557969.0],["2025-09-05",33.3228,35.5284,33.1332,35.229,33704056.0],["2025-09-08",35.229,36.8058,34.74,35.5783,29035587.0],["2025-09-09",35.5783,36.5164,35.1392,35.9276,26122782.0],["2025-09-10",35.9276,36.6062,35.0593,35.8777,23435563.0],["2025-09-11",35.8777,37.4246,35.877689361572266,37.215,27428629.0],["2025-09-12",37.215,38.0832,36.1372,36.3867,27055203.0],["2025-09-15",36.3867,36.7759,35.6781,36.207,23420072.0],["2025-09-16",36.207,39.8297233581543,36.20702362060547,39.8297,30582259.0],["2025-09-17",39.8297,43.8117,39.8297233581543,43.8117,31573285.0],["2025-09-18",43.8117,46.8855,42.3047,43.9115,97991456.0],["2025-09-19",43.9115,43.9114990234375,39.8197,40.5183,54817828.0],["2025-09-22",40.5183,42.7938,40.0792,41.9954,45110624.0],["2025-09-23",41.9954,43.7319,40.9175,41.8157,34355018.0],["2025-09-24",41.8157,42.4145,40.9475,41.666,24003227.0],["2025-09-25",41.666,42.7638,40.9674,41.9654,33533510.0],["2025-09-26",41.9654,41.96541976928711,40.0293,40.1291,25114980.0],["2025-09-29",40.1291,43.0033,40.0992,42.4145,29483251.0],["2025-09-30",42.4145,42.41451644897461,41.1071,41.2768,20944999.0],["2025-10-09",41.2768,41.9654,40.4984,40.7179,20387073.0],["2025-10-10",40.7179,42.694,39.6301,39.9195,32711590.0],["2025-10-13",39.9195,39.9195442199707,36.9256,37.8537,29229220.0],["2025-10-14",37.8537,38.5024,35.6781,35.9875,31958933.0],["2025-10-15",35.9875,38.4026,35.9276,38.1431,28073795.0],["2025-10-16",38.1431,38.143123626708984,36.6162,36.8956,15757333.0],["2025-10-17",36.8956,36.9256,35.4086,35.4985,19286702.0],["2025-10-20",35.4985,36.5962,35.4486,35.8378,15483979.0],["2025-10-21",35.8378,37.0154,35.5284,36.8058,19375432.0],["2025-10-22",36.8058,37.225,36.1372,36.4366,10893672.0],["2025-10-23",36.4366,36.436561584472656,35.2589,35.7779,12861683.0],["2025-10-24",35.7779,37.6142,35.777889251708984,36.9655,15511504.0],["2025-10-27",36.9655,38.5623,36.0573,36.736,26098016.0],["2025-10-28",36.736,37.2649,35.9775,36.5264,24772089.0],["2025-10-29",36.5264,39.2808,36.52638244628906,38.9515,38672394.0],["2025-10-30",38.9515,39.1112,37.5344,37.8637,24510716.0],["2025-10-31",37.8637,39.8197,37.724,38.0932,26283993.0],["2025-11-03",38.0932,38.3327,36.726,37.1451,18875953.0],["2025-11-04",37.1451,37.145137786865234,34.5404,34.8897,28829699.0],["2025-11-05",34.8897,35.1292,33.6322,34.8298,12482908.0],["2025-11-06",34.8298,36.217,34.829803466796875,36.1372,19212402.0],["2025-11-07",36.1372,36.1471,34.5903,34.73,21961172.0],["2025-11-10",34.73,35.0993,33.2131,33.6821,27500804.0],["2025-11-11",33.6821,33.9715,32.9336,33.1731,14966228.0],["2025-11-12",33.1731,33.4027,32.7739,33.2929,10587553.0],["2025-11-13",33.2929,34.0015,33.0833,33.5823,14281337.0],["2025-11-14",33.5823,33.6921,33.0733,33.0933,9733703.0],["2025-11-17",33.0933,33.742,32.7041,33.243,11204558.0],["2025-11-18",33.243,33.3428,32.8338,33.1831,8777991.0],["2025-11-19",33.1831,33.3727,32.3548,32.7839,13640544.0],["2025-11-20",32.7839,33.3228,32.0454,32.2051,14663953.0],["2025-11-21",32.2051,33.7021,31.6362,33.0135,28395708.0],["2025-11-24",33.0135,33.2131,32.4546,32.9336,16092025.0],["2025-11-25",32.9336,34.3707,32.933624267578125,33.4426,19786615.0],["2025-11-26",33.4426,34.8198,33.223,34.4306,22139515.0],["2025-11-27",34.4306,34.73,34.0314,34.6801,18052209.0],["2025-11-28",34.6801,34.68010330200195,32.6642,33.5324,21012439.0],["2025-12-01",33.5324,34.8997,33.532413482666016,34.4106,21790729.0],["2025-12-02",34.4106,34.41064453125,33.4426,33.722,12089683.0],["2025-12-03",33.722,33.9316,33.0334,33.0833,9174281.0],["2025-12-04",33.0833,34.6102,33.08332443237305,34.1911,20156585.0],["2025-12-05",34.1911,35.0194,33.9316,34.71,15022199.0],["2025-12-08",34.71,35.2889,33.9416,35.1691,21032299.0],["2025-12-09",35.1691,35.4086,34.6402,34.8897,13007689.0],["2025-12-10",34.8897,34.9296,34.0913,34.7599,13043325.0],["2025-12-11",34.7599,35.1891,34.0314,34.0813,13184601.0],["2025-12-12",34.0813,35.11921691894531,33.233,35.1192,27775953.0],["2025-12-15",35.1192,35.11921691894531,33.752,33.8917,17447943.0],["2025-12-16",33.8917,34.0713,32.5244,32.9137,12240998.0],["2025-12-17",32.9137,34.2909,32.8238,34.0115,16317472.0],["2025-12-18",34.0115,35.1292,33.4526,33.7919,15694978.0],["2025-12-19",33.7919,35.0194,33.791893005371094,34.0015,15549829.0],["2025-12-22",34.0015,35.8278,34.00147247314453,34.9096,21698357.0],["2025-12-23",34.9096,35.5084,34.6601,35.1791,19932846.0],["2025-12-24",35.1791,37.3747,35.1092,36.4765,31232671.0],["2025-12-25",36.4765,38.9216,36.47648239135742,38.7619,40163232.0],["2025-12-26",38.7619,38.76187515258789,37.0653,37.3847,31005794.0],["2025-12-29",37.3847,38.0633,36.9256,37.1551,24366151.0],["2025-12-30",37.1551,39.2209,36.6661,38.7319,34239360.0],["2025-12-31",38.7319,39.1212,37.2449,37.724,26472143.0],["2026-01-05",37.724,38.183,37.1052,37.7439,24300235.0],["2026-01-06",37.7439,38.6421,37.1451,37.5044,23111325.0],["2026-01-07",37.5044,38.6222,36.4366,38.203,42853171.0],["2026-01-08",38.203,41.8756,38.2030029296875,40.688,56801682.0],["2026-01-09",40.688,41.3167,39.5802,40.0692,34036774.0],["2026-01-12",40.0692,40.2289,38.1032,38.9116,28004168.0],["2026-01-13",38.9116,40.8776,38.91157531738281,39.2609,31403492.0],["2026-01-14",39.2609,40.169,38.722,39.4605,23061668.0],["2026-01-15",39.4605,41.1371,38.7519,40.2688,22482864.0],["2026-01-16",40.2688,41.6061,39.6201,40.9974,29384478.0],["2026-01-19",40.9974,42.4245,40.5483,41.3167,28814598.0],["2026-01-20",41.3167,42.0952,39.7698,40.1591,19711053.0],["2026-01-21",40.1591,41.0373,39.5603,40.9575,13483508.0],["2026-01-22",40.9575,41.3167,39.7998,40.169,12991822.0],["2026-01-23",40.169,41.0173,39.7998,39.9694,19785570.0],["2026-01-26",39.9694,41.666,39.1311,39.3906,34038618.0],["2026-01-27",39.3906,40.179,38.1531,39.5403,20179652.0],["2026-01-28",39.5403,39.540306091308594,37.5044,38.193,26618048.0],["2026-01-29",38.193,38.8118,37.205,37.3248,21507600.0],["2026-01-30",37.3248,37.6242,35.9675,36.8158,14860764.0],["2026-02-02",36.8158,37.1451,35.5983,35.6382,18423595.0],["2026-02-03",35.6382,39.201,35.5084,39.201,37021530.0],["2026-02-04",39.201,43.1231,39.20098876953125,43.1231,59965162.0],["2026-02-05",43.1231,44.7897,41.8457,44.3107,73419446.0],["2026-02-06",44.3107,44.67,42.4944,43.1231,37921206.0],["2026-02-09",43.1231,46.6859,42.6141,45.9175,53931355.0],["2026-02-10",45.9175,47.5841,45.5682,46.6659,30827190.0],["2026-02-11",46.6659,47.9633,45.8077,45.8676,29516099.0],["2026-02-12",45.8676,49.8495,45.8675537109375,48.4224,38536343.0],["2026-02-13",48.4224,48.42240524291992,46.3067,46.4564,24615139.0],["2026-02-24",46.4564,47.0252,44.7099,46.7957,30922390.0],["2026-02-25",46.7957,46.9853,45.628,46.0771,20968362.0],["2026-02-26",46.0771,48.1729,45.5682,47.3745,28349459.0],["2026-02-27",47.3745,49.6699,46.8456,48.6519,26310256.0],["2026-03-02",48.6519,50.0791,47.4444,48.7817,24713544.0],["2026-03-03",48.7817,50.109,48.3027,48.7018,38769390.0],["2026-03-04",48.7018,48.9114,46.8955,47.8136,29611925.0],["2026-03-05",47.8136,52.2746,47.4344,51.1769,33908472.0],["2026-03-06",51.1769,55.7177,51.17685317993164,54.2008,40543158.0],["2026-03-09",54.2008,54.20075988769531,49.8994,51.9253,29243223.0],["2026-03-10",51.9253,54.091,51.92534637451172,53.2926,24068502.0],["2026-03-11",53.2926,55.3884,50.7876,51.4962,31148523.0],["2026-03-12",51.4962,51.8854,47.1051,47.4643,47278804.0],["2026-03-13",47.4643,47.5941,45.7079,45.8775,26425787.0],["2026-03-16",45.8775,46.8057,44.3107,46.6061,25041028.0],["2026-03-17",46.6061,48.103,45.7877,46.0472,20086069.0],["2026-03-18",46.0472,46.8356,45.5482,46.656,17105654.0],["2026-03-19",46.656,46.655967712402344,43.5223,43.9115,23192764.0],["2026-03-20",43.9115,44.8296,42.9135,42.9634,17806008.0],["2026-03-23",42.9634,42.963409423828125,40.0692,40.7179,25460290.0],["2026-03-24",40.7179,41.9055,40.5383,41.8756,19037941.0],["2026-03-25",41.8756,45.0891,41.8755989074707,44.4504,26072842.0],["2026-03-26",44.4504,44.4903,42.2149,42.3746,17584697.0],["2026-03-27",42.3746,43.2129,41.5163,42.0453,15363496.0],["2026-03-30",42.0453,42.2149,41.0573,41.8956,17536987.0],["2026-03-31",41.8956,43.8317,41.696,42.4245,24239356.0],["2026-04-01",42.4245,44.2508,42.42449188232422,43.3826,20459200.0],["2026-04-02",43.3826,43.4125,41.3267,41.8556,18689905.0],["2026-04-03",41.8556,42.6241,41.5163,41.6161,10326650.0],["2026-04-07",41.6161,42.2449,39.9794,40.8676,15682930.0],["2026-04-08",40.8676,44.7099,40.86763381958008,44.2009,30597245.0],["2026-04-09",44.2009,45.648,43.5722,44.6101,24252278.0],["2026-04-10",44.6101,46.2368,44.61009216308594,45.7578,23877930.0],["2026-04-13",45.7578,47.9833,44.8396,47.145,35005805.0],["2026-04-14",47.145,48.9014,46.4065,47.9434,29050844.0],["2026-04-15",47.9434,51.1469,47.9433708190918,48.5621,29176477.0],["2026-04-16",48.5621,49.8795,48.5621,49.3605,24340569.0],["2026-04-17",49.3605,49.4603,47.644,48.9813,19239914.0],["2026-04-20",48.9813,51.0272,48.0931,49.2607,23227711.0],["2026-04-21",49.2607,49.26071548461914,47.9035,48.2527,15874072.0],["2026-04-22",48.2527,48.25274658203125,46.2268,47.6839,22294882.0],["2026-04-23",47.6839,49.2008,47.1649,48.0232,20733587.0],["2026-04-24",48.0232,48.02320861816406,46.3466,46.656,17267733.0],["2026-04-27",46.656,47.2248,45.5582,45.8276,19042275.0],["2026-04-28",45.8276,46.2069,43.7219,45.0093,21883308.0],["2026-04-29",45.0093,46.7059,44.7498,46.636,20569095.0],["2026-04-30",46.636,46.8655,45.4384,45.9274,20899352.0],["2026-05-06",45.9274,49.6998,45.92743682861328,48.2727,27648459.0],["2026-05-07",48.2727,50.0391,47.5641,49.4004,19464768.0],["2026-05-08",49.4004,50.3884,47.8336,49.6599,20792967.0],["2026-05-11",49.6599,50.099,46.5861,47.1051,42519927.0],["2026-05-12",47.1051,51.7856,47.10506057739258,49.9992,40686563.0],["2026-05-13",49.9992,52.8834,49.101,52.3146,28596825.0],["2026-05-14",52.3146,52.8934,50.1589,50.3585,22106519.0],["2026-05-15",50.3585,51.1669,48.6719,49.3006,20782071.0],["2026-05-18",49.3006,52.8834,48.7018,52.2946,30518522.0],["2026-05-19",52.2946,53.1629,51.4463,52.7537,19752313.0],["2026-05-20",52.7537,58.03303909301758,52.1748,58.033,37345345.0],["2026-05-21",58.033,61.8753,58.03303909301758,59.54,53370051.0],["2026-05-22",59.54,60.0,57.47,58.99,28262756.0],["2026-05-25",58.99,59.51,56.01,57.89,25833368.0],["2026-05-26",57.89,57.88999938964844,55.22,56.48,24931258.0],["2026-05-27",56.48,57.24,53.2,54.22,27254861.0],["2026-05-28",54.22,54.220001220703125,51.76,53.0,21742714.0],["2026-05-29",53.0,54.38,49.48,49.92,21874544.0],["2026-06-01",49.92,52.01,49.5,49.9,20271128.0],["2026-06-02",49.9,51.64,49.59,50.19,20245014.0],["2026-06-03",50.19,50.68,48.34,48.85,23253741.0],["2026-06-04",48.85,51.5,48.01,50.77,30990067.0],["2026-06-05",50.77,51.68,48.6,50.06,24159676.0],["2026-06-08",50.06,50.060001373291016,47.32,47.88,17379640.0],["2026-06-09",47.88,49.58,46.8,49.45,18146977.0],["2026-06-10",49.45,49.45000076293945,46.8,46.97,16712029.0],["2026-06-11",46.97,47.66,46.2,46.81,10957096.0],["2026-06-12",46.81,49.63,46.810001373291016,47.21,22333095.0],["2026-06-15",47.21,49.18,47.209999084472656,49.09,17375480.0],["2026-06-16",49.09,50.8,48.5,50.51,21242314.0],["2026-06-17",50.51,53.6,49.83,53.44,21051518.0],["2026-06-18",53.44,54.6,52.53,52.73,20965530.0],["2026-06-22",52.73,56.1,47.5,49.13,44218508.0],["2026-06-23",49.13,51.99,48.13,48.57,26926139.0],["2026-06-24",48.57,50.35,47.22,49.63,23246972.0],["2026-06-25",49.63,51.35,47.7,49.67,23722544.0],["2026-06-26",49.67,51.73,48.67,49.35,18320987.0],["2026-06-29",49.35,51.96,46.08,46.6,29722701.0],["2026-06-30",46.6,51.0,45.89,49.8,29293803.0],["2026-07-01",49.8,50.79,47.05,47.4,29150370.0],["2026-07-02",47.4,52.14,46.5,50.48,44168345.0],["2026-07-03",50.48,54.5,50.3,53.21,42629424.0],["2026-07-06",53.21,58.53,53.209999084472656,55.2,68079665.0],["2026-07-07",55.2,57.2,53.05,53.49,35043793.0],["2026-07-08",53.49,54.2,50.57,51.7,24422872.0],["2026-07-09",51.7,54.52,51.52,54.09,23275624.0],["2026-07-10",54.09,57.08,53.6,54.5,28841452.0],["2026-07-13",54.5,54.6,50.27,50.5,24681338.0],["2026-07-14",50.5,52.29,49.0,52.0,19079655.0],["2026-07-15",52.0,52.81,48.94,49.12,24694172.0],["2026-07-16",49.12,50.49,47.44,48.06,18518519.0],["2026-07-17",48.06,48.060001373291016,43.25,43.25,32304065.0],["2026-07-20",43.25,44.33,40.55,41.5,29281639.0],["2026-07-21",41.5,44.0,41.39,43.66,27002504.0],["2026-07-22",43.66,43.65999984741211,40.28,40.5,27791884.0],["2026-07-23",40.5,43.36,40.0,42.2,26682378.0],["2026-07-24",42.2,42.5,40.76,40.9,15323560.0],["2026-07-27",40.9,42.39,40.66,41.98,15103970.0],["2026-07-28",41.98,41.97999954223633,38.78,38.95,22746925.0],["2026-07-29",38.95,40.16,37.54,39.71,21234375.0],["2026-07-30",39.71,39.87,36.6,37.08,32613584.0],["2026-07-31",37.08,39.58,37.08000183105469,38.44,20125462.0],["2026-08-03",38.44,38.94,37.51,37.89,11818123.0],["2026-08-04",37.89,40.23,37.5,39.6,19420040.0],["2026-08-05",39.6,41.55,39.42,41.19,24719121.0],["2026-08-06",41.19,41.56,39.8,40.91,18821976.0],["2026-08-07",40.91,41.83,40.15,41.31,15018346.0],["2026-08-10",41.31,42.2,40.39,41.88,22716117.0],["2026-08-11",41.88,42.8,40.6,41.71,19165878.0],["2026-08-12",41.71,42.86,41.3,42.49,12924298.0],["2026-08-13",42.49,43.5,41.459999084472656,41.46,12260555.0],["2026-08-14",41.46,43.03,41.4,41.98,15212592.0],["2026-08-17",41.98,45.5,41.66,44.46,19756342.0],["2026-08-18",44.46,45.1,42.92,43.87,13660389.0],["2026-08-19",43.87,43.869998931884766,40.01,40.16,18059195.0],["2026-08-20",40.16,40.9,39.6,39.96,12056551.0],["2026-08-21",39.96,40.86,39.4,40.07,13022371.0],["2026-08-24",40.07,40.1,38.03,38.4,18085707.0],["2026-08-25",38.4,41.79,37.8,41.2,23699917.0],["2026-08-26",41.2,41.35,39.87,40.74,13902141.0],["2026-08-27",40.74,42.45,40.5,42.3,17006215.0],["2026-08-28",42.3,42.58,40.62,40.92,13442524.0],["2026-08-31",40.92,42.23,39.5,41.87,14102082.0],["2026-09-01",41.87,42.62,41.21,41.91,19249091.0],["2026-09-02",41.91,43.66,41.03,43.07,20036777.0],["2026-09-03",43.07,44.66,42.67,44.09,19827813.0],["2026-09-04",44.09,44.5,41.51,41.67,20408360.0],["2026-09-07",41.67,42.88,41.49,42.29,19211063.0],["2026-09-08",42.29,42.290000915527344,40.01,40.1,21066993.0],["2026-09-09",40.1,41.05,40.04,40.4,9970555.0],["2026-09-10",40.4,40.400001525878906,39.4,39.54,13553473.0],["2026-09-11",39.54,39.540000915527344,37.9,38.77,14039700.0],["2026-09-14",38.77,39.25,38.2,38.85,7805905.0]]}