{"t":"002273.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-05-05",4.3217,4.3649,4.0683,4.3217,33867599.0],["2010-05-06",4.3217,4.3225,4.0174,4.0242,29048346.0],["2010-05-10",4.0242,4.1403,3.6453,3.814,22066905.0],["2010-05-11",3.814,3.9242,3.7309,3.8182,19064088.0],["2010-05-12",3.8182,3.818243980407715,3.5072,3.5657,17074717.0],["2010-05-13",3.5657,3.8462,3.5656731128692627,3.8047,18683349.0],["2010-05-14",3.8047,3.8988,3.7301,3.8564,10928359.0],["2010-05-17",3.8564,3.856384754180908,3.6072,3.6275,10437731.0],["2010-05-18",3.6275,3.8988,3.6275432109832764,3.8581,14290411.0],["2010-05-19",3.8581,4.0852,3.814,4.0115,19353733.0],["2010-05-20",4.0115,4.0412,3.8996,3.9098,15089092.0],["2010-05-21",3.9098,4.1666,3.6444,4.0855,16429682.0],["2010-05-24",4.0855,4.2744,4.0221,4.1777,26666263.0],["2010-05-25",4.1777,4.2855,4.0921,4.2555,20817919.0],["2010-05-26",4.2555,4.2744,4.001,4.0244,15733900.0],["2010-05-27",4.0244,4.0999,3.8666,4.0555,20807021.0],["2010-05-28",4.0555,4.2555,4.055471897125244,4.161,18506759.0],["2010-05-31",4.161,4.3277,4.111,4.1566,21836373.0],["2010-06-01",4.1566,4.1766,3.8533,3.9666,26995536.0],["2010-06-02",3.9666,4.0666,3.8755,4.0555,11044520.0],["2010-06-03",4.0555,4.1099,3.9644,3.9888,15424088.0],["2010-06-04",3.9888,4.0444,3.8888,4.011,11462970.0],["2010-06-07",4.011,4.0844,3.891,4.0655,16841546.0],["2010-06-08",4.0655,4.2621,4.065471649169922,4.2399,26890899.0],["2010-06-09",4.2399,4.2999,4.1777,4.241,21189286.0],["2010-06-10",4.241,4.4444,4.241,4.3888,28159847.0],["2010-06-11",4.3888,4.4388,4.3021,4.361,18281933.0],["2010-06-17",4.361,4.4088,4.111,4.111,17642094.0],["2010-06-18",4.111,4.1666,3.7577,3.9121,25935803.0],["2010-06-21",3.9121,3.9821,3.7655,3.951,15609695.0],["2010-06-22",3.951,3.9955,3.901,3.9333,9256182.0],["2010-06-23",3.9333,4.072137355804443,3.8466,4.0721,13084356.0],["2010-06-24",4.0721,4.0755,3.9999,4.0421,6190340.0],["2010-06-25",4.0421,4.042137622833252,3.8377,3.9055,8939860.0],["2010-06-28",3.9055,3.9221,3.7033,3.7221,9219549.0],["2010-06-29",3.7221,3.7555,3.4444,3.5555,21061575.0],["2010-06-30",3.5555,3.5666,3.451,3.5544,12459758.0],["2010-07-01",3.5544,3.5866,3.4677,3.5499,8624769.0],["2010-07-02",3.5499,3.561,3.3188,3.5444,12961300.0],["2010-07-05",3.5444,3.551,3.3777,3.5321,6462721.0],["2010-07-06",3.5321,3.6388,3.4666,3.591,15630929.0],["2010-07-07",3.591,3.6377,3.5177,3.5877,6905613.0],["2010-07-08",3.5877,3.631,3.5588,3.5888,6859649.0],["2010-07-09",3.5888,3.7744,3.511,3.6888,15059709.0],["2010-07-12",3.6888,3.7488,3.6288,3.6944,7762933.0],["2010-07-13",3.6944,3.694366931915283,3.5121,3.5444,14641434.0],["2010-07-14",3.5444,3.591036319732666,3.5399,3.591,8814506.0],["2010-07-15",3.591,3.611,3.4444,3.4555,6964141.0],["2010-07-16",3.4555,3.4888,3.1999,3.3166,20830901.0],["2010-07-19",3.3166,3.4355,3.2533,3.4088,10835931.0],["2010-07-20",3.4088,3.7333,3.408818244934082,3.5999,17767280.0],["2010-07-21",3.5999,3.6888,3.561,3.6044,10930194.0],["2010-07-22",3.6044,3.6621,3.5899,3.6177,9839440.0],["2010-07-23",3.6177,3.7633,3.617702007293701,3.7288,18150739.0],["2010-07-26",3.7288,3.761,3.6799,3.7433,13605748.0],["2010-07-27",3.7433,3.7555,3.6999,3.7377,11796024.0],["2010-07-28",3.7377,3.8888,3.711,3.8721,20429851.0],["2010-07-29",3.8721,3.9777,3.8444,3.8777,14522873.0],["2010-07-30",3.8777,3.9133,3.8277,3.8666,11364866.0],["2010-08-02",3.8666,4.0166,3.8665857315063477,3.9321,15286285.0],["2010-08-03",3.9321,4.0399,3.9321,3.9444,22146703.0],["2010-08-04",3.9444,4.0088,3.8533,3.9733,18960428.0],["2010-08-05",3.9733,4.1099,3.9433,4.0777,20956041.0],["2010-08-06",4.0777,4.2744,4.0555,4.2499,26668407.0],["2010-08-09",4.2499,4.2732,4.1955,4.2255,16748575.0],["2010-08-10",4.2255,4.2332,3.986583709716797,3.9866,20837547.0],["2010-08-11",3.9866,4.1966,3.911,4.1855,28432296.0],["2010-08-12",4.1855,4.3088,4.0777,4.2221,23470223.0],["2010-08-13",4.2221,4.3277,4.1332,4.3255,18650973.0],["2010-08-16",4.3255,4.4055,4.2832,4.3777,19836714.0],["2010-08-17",4.3777,4.4244,4.1999,4.2521,34678541.0],["2010-08-18",4.2521,4.2844,4.1166,4.2644,33391007.0],["2010-08-19",4.2644,4.26435661315918,4.1555,4.1655,21326420.0],["2010-08-20",4.1655,4.1755,3.9888,4.0555,23241039.0],["2010-08-23",4.0555,4.1088,3.9888,4.0499,8264870.0],["2010-08-24",4.0499,4.1221,4.031,4.0699,9103359.0],["2010-08-25",4.0699,4.1099,4.0121,4.0221,10109349.0],["2010-08-26",4.0221,4.0988,3.9999,4.0377,9449798.0],["2010-08-27",4.0377,4.0532,3.9866,4.051,10068016.0],["2010-08-30",4.051,4.1999,4.051,4.1555,17932392.0],["2010-08-31",4.1555,4.2199,4.0721,4.191,17978098.0],["2010-09-01",4.191,4.1999,4.0288,4.0888,25530486.0],["2010-09-02",4.0888,4.1832,4.0732,4.1321,14938858.0],["2010-09-03",4.1321,4.1866,4.0444,4.0555,20808055.0],["2010-09-06",4.0555,4.0921,3.8555,3.8721,37906993.0],["2010-09-07",3.8721,3.9321,3.8666,3.9088,10916787.0],["2010-09-08",3.9088,3.9555,3.8799,3.9521,14540683.0],["2010-09-09",3.9521,4.0932,3.9499,3.9799,24496184.0],["2010-09-10",3.9799,4.0888,3.8888,3.9677,15734668.0],["2010-09-13",3.9677,4.0888,3.9676947593688965,4.0455,19485333.0],["2010-09-14",4.0455,4.4499077796936035,4.04547119140625,4.4499,75079738.0],["2010-09-15",4.4499,4.6966,4.4499077796936035,4.5521,72632716.0],["2010-09-16",4.5521,4.552128791809082,4.1777,4.2555,40326356.0],["2010-09-17",4.2555,4.311,4.1966,4.2066,19510285.0],["2010-09-20",4.2066,4.2577,4.0888,4.111,14172716.0],["2010-09-21",4.111,4.161,3.9744,3.9777,18127483.0],["2010-09-27",3.9777,4.1055,3.9776954650878906,4.0799,11315532.0],["2010-09-28",4.0799,4.079916000366211,3.9766,4.0032,18375817.0],["2010-09-29",4.0032,4.011,3.8777,3.8944,24210608.0],["2010-09-30",3.8944,3.9777,3.8921,3.9555,8778702.0],["2010-10-08",3.9555,4.1599,3.9554731845855713,4.1144,14612908.0],["2010-10-11",4.1144,4.1232,3.9666,4.0199,21832114.0],["2010-10-12",4.0199,4.0688,3.9799,3.9888,16849021.0],["2010-10-13",3.9888,4.0432,3.8455,4.0266,24051154.0],["2010-10-14",4.0266,4.026582717895508,3.8777,3.8799,17669457.0],["2010-10-15",3.8799,3.8988,3.7421,3.7666,22470090.0],["2010-10-18",3.7666,3.771,3.4788,3.601,22045716.0],["2010-10-19",3.601,3.8877,3.6010360717773438,3.8666,15905005.0],["2010-10-20",3.8666,4.0144,3.7221,3.9577,28284371.0],["2010-10-21",3.9577,3.9888,3.891,3.9021,15193755.0],["2010-10-22",3.9021,4.031026363372803,3.9021406173706055,4.031,17250429.0],["2010-10-25",4.031,4.3088,4.031026363372803,4.0666,45038133.0],["2010-10-26",4.0666,4.4155,4.0332,4.2899,63389713.0],["2010-10-27",4.2899,4.4332,4.111,4.2199,30566898.0],["2010-10-28",4.2199,4.2277,4.0877,4.1955,16598764.0],["2010-10-29",4.1955,4.4999,4.0877,4.4432,49211346.0],["2010-11-01",4.4432,4.6221,4.3899,4.6099,35236961.0],["2010-11-02",4.6099,4.6755,4.4432,4.5355,39944585.0],["2010-11-03",4.5355,4.5399,4.3755,4.3988,15714591.0],["2010-11-04",4.3988,4.6555,4.3588,4.6488,20068621.0],["2010-11-05",4.6488,5.0088,4.5888,4.9643,34280336.0],["2010-11-08",4.9643,5.0366,4.8555,4.9788,16840846.0],["2010-11-09",4.9788,4.978785991668701,4.8332,4.9132,12300349.0],["2010-11-10",4.9132,4.913230895996094,4.6999,4.7066,21285931.0],["2010-11-11",4.7066,4.8332,4.561,4.561,14141794.0],["2010-11-12",4.561,4.56101655960083,4.1832,4.3977,26893325.0],["2010-11-15",4.3977,4.5055,4.331,4.4977,12401891.0],["2010-11-17",4.4977,4.497683525085449,4.2255,4.2999,14332489.0],["2010-11-18",4.2999,4.4044,4.2788,4.361,9824656.0],["2010-11-19",4.361,4.6088,4.3555,4.5343,17754039.0],["2010-11-22",4.5343,4.9843,4.5343499183654785,4.7655,33993148.0],["2010-11-23",4.7655,5.2421135902404785,4.6666,5.2421,69925746.0],["2010-11-24",5.2421,5.611,5.2421135902404785,5.4766,68264305.0],["2010-11-25",5.4766,5.476552963256836,5.1777,5.2021,37564882.0],["2010-11-26",5.2021,5.3099,5.0777,5.1166,24271661.0],["2010-11-29",5.1166,5.3888,5.0621,5.3554,27370585.0],["2010-11-30",5.3554,5.3966,4.911,5.1999,22930025.0],["2010-12-01",5.1999,5.2554,5.0421,5.1088,11854886.0],["2010-12-02",5.1088,5.2321,4.9999,5.0221,12452814.0],["2010-12-03",5.0221,5.0643,4.7777,5.0166,10992989.0],["2010-12-06",5.0166,5.021,4.7721,4.9499,8703291.0],["2010-12-07",4.9499,5.1199,4.8132,5.0977,10714851.0],["2010-12-08",5.0977,5.6077,5.0976715087890625,5.5588,51322061.0],["2010-12-09",5.5588,5.7165,5.4021,5.4666,34489481.0],["2010-12-10",5.4666,5.6777,5.3443,5.5777,22687061.0],["2010-12-13",5.5777,5.8899,5.4999,5.651,23576701.0],["2010-12-14",5.651,5.9543,5.6143,5.9332,21819619.0],["2010-12-15",5.9332,5.933210372924805,5.5932,5.6054,22503894.0],["2010-12-16",5.6054,5.8777,5.5666,5.8499,12724503.0],["2010-12-17",5.8499,5.8843,5.6677,5.8421,6427168.0],["2010-12-20",5.8421,5.842100143432617,5.501,5.6432,11536359.0],["2010-12-21",5.6432,5.701,5.5554,5.6443,8965640.0],["2010-12-23",5.6443,5.6665,5.3899,5.4532,9217404.0],["2010-12-24",5.4532,5.5321,5.3121,5.451,6944855.0],["2010-12-27",5.451,5.4754,5.0555,5.2888,10168721.0],["2010-12-28",5.2888,5.288779258728027,5.0899,5.2277,4508205.0],["2010-12-29",5.2277,5.4443,5.2032,5.4432,7299780.0],["2010-12-30",5.4432,5.575439929962158,5.3899,5.5754,8751217.0],["2010-12-31",5.5754,5.6999,5.4666,5.6099,8109006.0],["2011-01-04",5.6099,5.6554,5.2421,5.3999,16797224.0],["2011-01-05",5.3999,5.441,5.2566,5.3888,8724471.0],["2011-01-06",5.3888,5.431,5.1577,5.1977,15316622.0],["2011-01-07",5.1977,5.2777,5.111,5.2554,11762797.0],["2011-01-10",5.2554,5.255446910858154,4.9777,5.031,15030894.0],["2011-01-11",5.031,5.0321,4.9455,4.9599,9966573.0],["2011-01-12",4.9599,5.0299,4.7355,4.8888,12674972.0],["2011-01-13",4.8888,4.9221,4.7699,4.911,7276745.0],["2011-01-14",4.911,4.911008834838867,4.711,4.8277,6224411.0],["2011-01-17",4.8277,4.827678203582764,4.345465183258057,4.3455,13777773.0],["2011-01-18",4.3455,4.4332,4.2232,4.3166,5449180.0],["2011-01-19",4.3166,4.6999,4.316576957702637,4.6343,13043305.0],["2011-01-20",4.6343,4.634347915649414,4.4999,4.4999,15150962.0],["2011-01-21",4.4999,4.5443,4.4221,4.4277,7221228.0],["2011-01-24",4.4277,4.5755,4.2621,4.2621,8450440.0],["2011-01-25",4.2621,4.4044,4.0921,4.3399,12725895.0],["2011-01-26",4.3399,4.6455,4.331,4.4555,8715580.0],["2011-01-27",4.4555,4.5888,4.3677,4.5432,6181777.0],["2011-01-28",4.5432,4.7332,4.4444,4.711,7764613.0],["2011-01-31",4.711,4.7843,4.5999,4.7555,7468847.0],["2011-02-01",4.7555,4.7555,4.6888,4.6999,4822330.0],["2011-02-09",4.6999,4.6999030113220215,4.5343,4.5466,3743477.0],["2011-02-10",4.5466,4.6799,4.4999,4.6532,4987571.0],["2011-02-11",4.6532,4.8566,4.6532368659973145,4.8443,9071761.0],["2011-02-14",4.8443,5.0399,4.844343185424805,5.0177,12915267.0],["2011-02-15",5.0177,5.0221,4.931,4.9555,9161918.0],["2011-02-16",4.9555,5.0121,4.8688,4.9877,7807277.0],["2011-02-17",4.9877,5.1777,4.9666,5.1588,10171185.0],["2011-02-18",5.1588,5.2699,5.0788,5.1332,11353679.0],["2011-02-21",5.1332,5.1999,5.0566,5.1832,5955003.0],["2011-02-22",5.1832,5.183225631713867,4.8888,4.9332,8683168.0],["2011-02-23",4.9332,4.9932,4.7643,4.8977,7863220.0],["2011-02-24",4.8977,5.1032,4.8566,5.0155,6575686.0],["2011-02-25",5.0155,5.0888,4.8999,5.031,4409759.0],["2011-02-28",5.031,5.2166,5.011,5.1599,7292229.0],["2011-03-01",5.1599,5.2199,4.9999,5.0666,8179230.0],["2011-03-02",5.0666,5.1977,5.0343,5.1954,11647468.0],["2011-03-03",5.1954,5.1954474449157715,4.9221,4.9443,11648722.0],["2011-03-04",4.9443,4.94434118270874,4.8055,4.8877,8391607.0],["2011-03-07",4.8877,4.9855,4.8266,4.9443,8360009.0],["2011-03-08",4.9443,5.0121,4.7977,5.011,21850397.0],["2011-03-09",5.011,5.011007308959961,4.8543,4.8888,15291229.0],["2011-03-10",4.8888,4.888786792755127,4.7443,4.8255,6961183.0],["2011-03-11",4.8255,4.9555,4.7799,4.871,8460722.0],["2011-03-14",4.871,4.9555,4.7332,4.9443,10582022.0],["2011-03-15",4.9443,4.94434118270874,4.7532,4.7977,20339747.0],["2011-03-16",4.7977,4.9377,4.7866,4.8166,13450598.0],["2011-03-17",4.8166,4.8221,4.5588,4.6088,19915152.0],["2011-03-18",4.6088,4.6699,4.5588,4.6143,10087302.0],["2011-03-21",4.6143,4.6899,4.6088,4.6588,6289563.0],["2011-03-22",4.6588,4.7988,4.6555,4.6977,10097417.0],["2011-03-23",4.6977,4.7732,4.6666,4.7443,7949012.0],["2011-03-25",4.7443,4.7966,4.611,4.6966,12104361.0],["2011-03-28",4.6966,4.6966,4.4932,4.5299,11585403.0],["2011-03-29",4.5299,4.5332,4.331,4.3444,11300824.0],["2011-03-30",4.3444,4.3999,4.211,4.2277,8309983.0],["2011-03-31",4.2277,4.3277,4.2188,4.2777,9798213.0],["2011-04-01",4.2777,4.5066,4.2688,4.4444,14970123.0],["2011-04-06",4.4444,4.4444,4.2521,4.2755,9522844.0],["2011-04-07",4.2755,4.3221,4.2266,4.2466,8808939.0],["2011-04-08",4.2466,4.411,4.2444,4.351,8853155.0],["2011-04-11",4.351,4.3655,4.2444,4.2577,7097693.0],["2011-04-12",4.2577,4.3321,4.2332,4.2777,6502198.0],["2011-04-13",4.2777,4.352131366729736,4.2532,4.3521,5057720.0],["2011-04-14",4.3521,4.4644,4.3332,4.4221,10783669.0],["2011-04-15",4.4221,4.461,4.3221,4.3499,5129922.0],["2011-04-18",4.3499,4.4555,4.3144,4.4477,9826161.0],["2011-04-19",4.4477,4.5432,4.3999,4.4777,12533176.0],["2011-04-20",4.4777,4.5977,4.4121,4.5666,8627461.0],["2011-04-21",4.5666,4.6421,4.4977,4.5255,4806930.0],["2011-04-26",4.5255,4.561,4.211,4.231,12921222.0],["2011-04-27",4.231,4.3277,4.1999,4.2232,5197028.0],["2011-04-28",4.2232,4.2866,4.111,4.1366,4828117.0],["2011-04-29",4.1366,4.2666,4.1121,4.211,4544991.0],["2011-05-03",4.211,4.3199,4.0055,4.2332,6454401.0],["2011-05-04",4.2332,4.2332444190979,4.0999,4.1777,5318868.0],["2011-05-05",4.1777,4.1999,4.1244,4.1466,2960520.0],["2011-05-06",4.1466,4.2666,4.0066,4.251,5173369.0],["2011-05-09",4.251,4.2866,4.2221,4.2477,2274214.0],["2011-05-10",4.2477,4.2655,4.1755,4.241,2047714.0],["2011-05-11",4.241,4.3055,4.1732,4.1732,6215566.0],["2011-05-12",4.1732,4.17324686050415,4.0555,4.0877,3631455.0],["2011-05-13",4.0877,4.1255,4.011,4.0944,2945804.0],["2011-05-16",4.0944,4.1299,4.011,4.0721,4699669.0],["2011-05-17",4.0721,4.1099,4.0332,4.0521,4323092.0],["2011-05-18",4.0521,4.0766,4.0221,4.0444,3109235.0],["2011-05-19",4.0444,4.0944,3.9888,3.9977,5232513.0],["2011-05-20",3.9977,4.0055,3.8955,3.9221,5970449.0],["2011-05-23",3.9221,3.9388,3.7033,3.7588,7622810.0],["2011-05-25",3.7588,3.9666,3.758810520172119,3.8033,5662371.0],["2011-05-26",3.8033,3.8899,3.766587972640991,3.7666,3408659.0],["2011-05-27",3.7666,3.8088,3.7499,3.7755,3381471.0],["2011-05-30",3.7755,3.8077,3.7255,3.7288,2291759.0],["2011-05-31",3.7288,3.8177,3.728811502456665,3.8155,2346720.0],["2011-06-01",3.8155,3.8733,3.7821,3.8721,3616337.0],["2011-06-02",3.8721,3.9888,3.7944,3.9655,8397022.0],["2011-06-03",3.9655,3.9888,3.9288,3.9744,3627303.0],["2011-06-07",3.9744,3.9866,3.9277,3.9421,2424070.0],["2011-06-08",3.9421,3.9421396255493164,3.8599,3.9133,2849753.0],["2011-06-09",3.9133,3.9444,3.8399,3.8621,2069252.0],["2011-06-10",3.8621,3.8955,3.7899,3.8433,2383604.0],["2011-06-13",3.8433,3.8432536125183105,3.7444,3.7666,4638304.0],["2011-06-14",3.7666,3.8599,3.751,3.8555,2171014.0],["2011-06-15",3.8555,3.8866,3.8388,3.8644,3763858.0],["2011-06-16",3.8644,3.8655,3.7799,3.8055,2025964.0],["2011-06-17",3.8055,3.8366,3.761,3.7666,1098238.0],["2011-06-20",3.7666,3.766587972640991,3.561,3.6077,4576514.0],["2011-06-21",3.6077,3.6333,3.5933,3.6299,1933114.0],["2011-06-22",3.6299,3.7333,3.611,3.6499,1364245.0],["2011-06-23",3.6499,3.7555,3.611,3.7555,3742595.0],["2011-06-24",3.7555,3.8499,3.7221,3.831,6000428.0],["2011-06-27",3.831,4.0332,3.7999,3.9688,10464434.0],["2011-06-28",3.9688,3.9955,3.911,3.9666,3446867.0],["2011-06-29",3.9666,3.9866,3.9444,3.9499,2710665.0],["2011-06-30",3.9499,3.9999,3.931,3.9832,2334575.0],["2011-07-01",3.9832,4.0288,3.9555,3.9666,3378863.0],["2011-07-04",3.9666,4.0988,3.9665846824645996,4.0832,5529679.0],["2011-07-05",4.0832,4.1421,4.0444,4.0866,2575600.0],["2011-07-06",4.0866,4.086580753326416,4.011,4.0755,3242619.0],["2011-07-07",4.0755,4.2744,4.075470924377441,4.1877,10686781.0],["2011-07-08",4.1877,4.1877,4.0999,4.1332,3592852.0],["2011-07-11",4.1332,4.1777,4.1232,4.1499,5127435.0],["2011-07-12",4.1499,4.149912357330322,4.0499,4.0499,4103505.0],["2011-07-13",4.0499,4.1755,4.0444,4.151,2695919.0],["2011-07-14",4.151,4.2088,4.0999,4.1555,2325974.0],["2011-07-15",4.1555,4.3166,4.1244,4.2999,11851152.0],["2011-07-18",4.2999,4.3532,4.2099,4.221,6675182.0],["2011-07-19",4.221,4.221022605895996,4.1444,4.1499,4967464.0],["2011-07-20",4.1499,4.1944,4.1344,4.181,3700935.0],["2011-07-21",4.181,4.181024074554443,4.097692966461182,4.0977,2042322.0],["2011-07-22",4.0977,4.1444,4.0555,4.0877,2458285.0],["2011-07-25",4.0877,4.087692737579346,3.9055,3.9255,2795278.0],["2011-07-26",3.9255,3.9633,3.911,3.9388,2939971.0],["2011-07-27",3.9388,4.0233,3.901,4.011,3006940.0],["2011-07-28",4.011,4.011028289794922,3.911,3.9455,2990339.0],["2011-07-29",3.9455,4.021,3.9388,4.0177,3569642.0],["2011-08-01",4.0177,4.1144,3.9377,4.0666,2558048.0],["2011-08-02",4.0666,4.0721,3.9444,4.0599,2635246.0],["2011-08-03",4.0599,4.1666,4.0044,4.1188,4627703.0],["2011-08-04",4.1188,4.1988,4.1166,4.181,3550736.0],["2011-08-05",4.181,4.2344,3.9999,4.1699,5668660.0],["2011-08-08",4.1699,4.169912815093994,3.901,4.0221,8235994.0],["2011-08-09",4.0221,4.0566,3.8544,4.011,5515716.0],["2011-08-10",4.011,4.2388,4.011028289794922,4.1866,7054116.0],["2011-08-11",4.1866,4.2577,4.1188,4.2332,9729707.0],["2011-08-12",4.2332,4.2966,4.1955,4.2099,6686620.0],["2011-08-15",4.2099,4.2721,4.171,4.2188,5425163.0],["2011-08-16",4.2188,4.4177,4.218801021575928,4.3388,18157142.0],["2011-08-17",4.3388,4.5332,4.338798522949219,4.4221,20518617.0],["2011-08-18",4.4221,4.422131538391113,4.2566,4.2944,9287522.0],["2011-08-19",4.2944,4.3555,4.1399,4.3332,5919207.0],["2011-08-22",4.3332,4.3555,4.2455,4.2566,5747258.0],["2011-08-23",4.2566,4.2888,4.1644,4.1899,12297170.0],["2011-08-24",4.1899,4.4988,4.18991231918335,4.421,16615183.0],["2011-08-25",4.421,4.4977,4.3644,4.4788,14239084.0],["2011-08-26",4.4788,4.5499,4.401,4.411,8833154.0],["2011-08-29",4.411,4.5944,4.3799,4.5555,15864182.0],["2011-08-30",4.5555,4.5999,4.4166,4.4221,6974089.0],["2011-08-31",4.4221,4.4777,4.3088,4.3221,10103219.0],["2011-09-01",4.3221,4.3688,4.2444,4.2821,5604588.0],["2011-09-02",4.2821,4.3332,4.2155,4.3066,3331986.0],["2011-09-05",4.3066,4.306577205657959,4.2455,4.2488,2106364.0],["2011-09-06",4.2488,4.3221,4.1788,4.2544,4089923.0],["2011-09-07",4.2544,4.2866,4.1444,4.1999,11383749.0],["2011-09-08",4.1999,4.2332,4.0755,4.0777,5598245.0],["2011-09-09",4.0777,4.1499,4.0177,4.0777,6503613.0],["2011-09-13",4.0777,4.0888,3.9832,4.0866,2189357.0],["2011-09-14",4.0866,4.121,4.0377,4.1144,2913178.0],["2011-09-15",4.1144,4.133247375488281,4.0677,4.1332,3558911.0],["2011-09-16",4.1332,4.1888,4.1199,4.1444,1852973.0],["2011-09-19",4.1444,4.144358158111572,4.0221,4.0366,2235406.0],["2011-09-20",4.0366,4.0655,3.9866,3.9944,3937618.0],["2011-09-21",3.9944,4.079916000366211,3.9477,4.0799,5974488.0],["2011-09-22",4.0799,4.079916000366211,3.9577,3.9588,2961744.0],["2011-09-23",3.9588,3.9588069915771484,3.8755,3.9233,2179745.0],["2011-09-26",3.9233,3.9844,3.8888,3.8955,1427420.0],["2011-09-27",3.8955,3.9966,3.8444,3.8955,1883127.0],["2011-09-28",3.8955,3.9555,3.7966,3.8177,3349949.0],["2011-09-29",3.8177,3.817699432373047,3.5744,3.6777,6937714.0],["2011-09-30",3.6777,3.7588,3.6244,3.6866,5011269.0],["2011-10-10",3.6866,3.6988,3.6388,3.6888,1479088.0],["2011-10-11",3.6888,3.7999,3.6499,3.6866,1960911.0],["2011-10-12",3.6866,3.8399,3.6199,3.811,3719339.0],["2011-10-13",3.811,3.9199,3.8110313415527344,3.881,2630097.0],["2011-10-14",3.881,3.9555,3.831,3.9533,2177189.0],["2011-10-17",3.9533,3.9721,3.9221,3.9221,2578657.0],["2011-10-18",3.9221,3.9221408367156982,3.821,3.8755,3076716.0],["2011-10-19",3.8755,3.9999,3.875474691390991,3.9321,2874766.0],["2011-10-20",3.9321,3.9321393966674805,3.8666,3.8866,4996979.0],["2011-10-21",3.8866,3.9421,3.861,3.8677,4577677.0],["2011-10-24",3.8677,3.8888,3.7555,3.8721,6900609.0],["2011-10-25",3.8721,3.9977,3.8699,3.9977,7376713.0],["2011-10-26",3.9977,4.0666,3.9666,4.0199,4816254.0],["2011-10-27",4.0199,4.0432,3.9888,3.9933,1868578.0],["2011-10-28",3.9933,4.0632,3.9844,4.0399,5513967.0],["2011-10-31",4.0399,4.0555,3.9944,4.0499,4217421.0],["2011-11-01",4.0499,4.049915790557861,3.9888,4.031,2761345.0],["2011-11-02",4.031,4.2555,3.9121,4.2255,11061837.0],["2011-11-03",4.2255,4.4221,4.1477,4.1844,11097314.0],["2011-11-04",4.1844,4.2332,4.1588,4.181,3021877.0],["2011-11-07",4.181,4.1888,4.1144,4.131,2611397.0],["2011-11-08",4.131,4.1444,4.0644,4.0766,3051878.0],["2011-11-09",4.0766,4.1621,4.0577,4.1344,2626097.0],["2011-11-10",4.1344,4.134359359741211,4.0621,4.0944,2502759.0],["2011-11-11",4.0944,4.1055,4.061,4.0877,3548204.0],["2011-11-14",4.0877,4.1888,4.0799,4.1855,4450430.0],["2011-11-15",4.1855,4.2399,4.1655,4.1799,3829984.0],["2011-11-16",4.1799,4.2077,4.0788,4.0888,4132382.0],["2011-11-17",4.0888,4.1421,4.0421,4.0421,3135282.0],["2011-11-18",4.0421,4.0555,3.9444,3.9555,3147397.0],["2011-11-21",3.9555,3.9955,3.9321,3.9933,1107440.0],["2011-11-22",3.9933,4.061,3.9777,4.0577,3378361.0],["2011-11-23",4.0577,4.1477,4.057692527770996,4.1332,4085208.0],["2011-11-24",4.1332,4.1444,4.0832,4.1166,1468099.0],["2011-11-25",4.1166,4.4444,4.0421,4.241,10173200.0],["2011-11-28",4.241,4.2421,4.1332,4.1399,6763149.0],["2011-11-29",4.1399,4.2966,4.139914035797119,4.2555,13722903.0],["2011-11-30",4.2555,4.3255,4.1221,4.2477,15563670.0],["2011-12-01",4.2477,4.4388,4.247689723968506,4.3221,18346028.0],["2011-12-02",4.3221,4.322132110595703,4.1666,4.221,7317850.0],["2011-12-05",4.221,4.221022605895996,3.9977,4.0755,8194068.0],["2011-12-06",4.0755,4.0888,3.961,4.0021,3480489.0],["2011-12-07",4.0021,4.049915790557861,3.9555,4.0499,5701529.0],["2011-12-08",4.0499,4.0832,3.9666,4.0221,2769497.0],["2011-12-09",4.0221,4.0499,3.9621,3.9988,2278009.0],["2011-12-12",3.9988,4.0044,3.9333,3.9955,1819055.0],["2011-12-13",3.9955,3.995471954345703,3.7788,3.8377,4323092.0],["2011-12-14",3.8377,3.8444,3.6355,3.731,7047363.0],["2011-12-15",3.731,3.7766,3.631,3.7177,3780559.0],["2011-12-16",3.7177,3.7999,3.681,3.7866,3556044.0],["2011-12-19",3.7866,3.9333,3.7233,3.8733,4646776.0],["2011-12-20",3.8733,3.8777,3.8233,3.8344,1222944.0],["2011-12-21",3.8344,3.8888,3.7032558917999268,3.7033,1559359.0],["2011-12-22",3.7033,3.8144,3.601,3.7333,2850833.0],["2011-12-23",3.7333,3.8555,3.6888,3.8099,3085097.0],["2011-12-26",3.8099,3.8766,3.7855,3.811,2200270.0],["2011-12-27",3.811,3.8666,3.7255,3.7888,1972630.0],["2011-12-28",3.7888,3.8033,3.531,3.6666,8907972.0],["2011-12-29",3.6666,3.6833,3.535482168197632,3.5355,5790469.0],["2011-12-30",3.5355,3.611,3.431,3.5899,7875958.0],["2012-01-04",3.5899,3.5999,3.4243733882904053,3.4244,5199538.0],["2012-01-05",3.4244,3.4243733882904053,3.0822,3.1422,11196947.0],["2012-01-06",3.1422,3.1421570777893066,2.9622,3.0466,4959577.0],["2012-01-09",3.0466,3.1744,3.0455,3.1655,9890051.0],["2012-01-10",3.1655,3.2955,3.1644,3.2944,6558620.0],["2012-01-11",3.2944,3.3466,3.2633,3.2933,4622144.0],["2012-01-12",3.2933,3.3555,3.2666,3.311,3269032.0],["2012-01-13",3.311,3.3333,3.1355,3.1666,4325001.0],["2012-01-17",3.1666,3.1777,2.9533,3.1722,28602671.0],["2012-01-18",3.1722,3.1999,2.9999,3.0277,10278841.0],["2012-01-19",3.0277,3.0655,2.9144,2.9788,7903047.0],["2012-01-20",2.9788,3.0888,2.9788269996643066,3.0777,6380382.0],["2012-01-30",3.0777,3.1455,3.0777134895324707,3.1066,6318112.0],["2012-01-31",3.1066,3.131045341491699,3.0666,3.131,2020511.0],["2012-02-01",3.131,3.2433,3.0933,3.1666,5732778.0],["2012-02-02",3.1666,3.2177,3.1344,3.211,6241126.0],["2012-02-03",3.211,3.3166,3.1955,3.2866,7589029.0],["2012-02-06",3.2866,3.311,3.2333,3.2744,4867724.0],["2012-02-07",3.2744,3.274376392364502,3.1555,3.2044,4017774.0],["2012-02-08",3.2044,3.2999,3.1833,3.2677,3119867.0],["2012-02-09",3.2677,3.4433,3.2644,3.3499,8228457.0],["2012-02-10",3.3499,3.371,3.3244,3.3555,4947470.0],["2012-02-13",3.3555,3.461,3.311,3.4244,6636944.0],["2012-02-14",3.4244,3.4488,3.3944,3.4422,3159793.0],["2012-02-15",3.4422,3.4699,3.4133,3.4555,3644658.0],["2012-02-16",3.4555,3.5977,3.4554829597473145,3.5533,11451289.0],["2012-02-17",3.5533,3.6055,3.4777,3.5055,5082079.0],["2012-02-20",3.5055,3.5755,3.4444,3.451,7447409.0],["2012-02-21",3.451,3.4788167476654053,3.3944,3.4788,5844769.0],["2012-02-22",3.4788,3.5988,3.451,3.5621,8977413.0],["2012-02-23",3.5621,3.6288,3.5621,3.611,13212501.0],["2012-02-24",3.611,3.6110360622406006,3.531,3.5855,9730605.0],["2012-02-27",3.5855,3.631,3.5566,3.6155,10310950.0],["2012-02-28",3.6155,3.6155,3.5333,3.5777,11435805.0],["2012-02-29",3.5777,3.5777034759521484,3.4366,3.4866,7637382.0],["2012-03-01",3.4866,3.7777,3.4865939617156982,3.721,32379960.0],["2012-03-02",3.721,3.7755,3.6677,3.7721,21719393.0],["2012-03-05",3.7721,3.881,3.7333,3.8633,20913316.0],["2012-03-06",3.8633,3.8888,3.7988,3.8333,15798452.0],["2012-03-07",3.8333,3.833254098892212,3.7088,3.7133,11361155.0],["2012-03-08",3.7133,3.7666,3.711,3.7544,8469102.0],["2012-03-09",3.7544,3.8277,3.754365921020508,3.8221,7436359.0],["2012-03-12",3.8221,3.8999,3.7999,3.8455,13395416.0],["2012-03-13",3.8455,3.8755,3.7777,3.8333,8645622.0],["2012-03-14",3.8333,4.0066,3.8221,3.8788,34241436.0],["2012-03-15",3.8788,3.87880802154541,3.7221,3.7633,13325526.0],["2012-03-16",3.7633,3.8533,3.6877,3.8388,15479338.0],["2012-03-19",3.8388,3.9944,3.721,3.9899,36951394.0],["2012-03-20",3.9899,4.0177,3.8766,3.9766,20846727.0],["2012-03-21",3.9766,3.97658371925354,3.6055,3.8055,41031439.0],["2012-03-22",3.8055,3.805475950241089,3.6488,3.711,19638596.0],["2012-03-23",3.711,3.711034059524536,3.5866,3.5921,9856102.0],["2012-03-26",3.5921,3.6088,3.5555,3.5833,4867770.0],["2012-03-27",3.5833,3.6621,3.583259105682373,3.5999,5274828.0],["2012-03-28",3.5999,3.6055,3.4322,3.4477,8715246.0],["2012-03-29",3.4477,3.447706699371338,3.3333,3.3366,8037792.0],["2012-03-30",3.3366,3.4333,3.3199,3.341,8801220.0],["2012-04-05",3.341,3.4622,3.3344,3.4599,9293606.0],["2012-04-06",3.4599,3.5744,3.4233,3.5466,7421848.0],["2012-04-09",3.5466,3.5699,3.5033,3.5221,3578730.0],["2012-04-11",3.5221,3.5888,3.511,3.5233,3902802.0],["2012-04-12",3.5233,3.5555,3.511,3.5421,4334462.0],["2012-04-13",3.5421,3.6077,3.5144,3.5499,7584306.0],["2012-04-16",3.5499,3.5499258041381836,3.4566,3.4844,3416439.0],["2012-04-17",3.4844,3.5444,3.4621,3.4933,3460153.0],["2012-04-18",3.4933,3.611,3.493260383605957,3.6066,6140041.0],["2012-04-19",3.6066,3.6888,3.5921,3.6066,6314682.0],["2012-04-20",3.6066,3.6866,3.581,3.6533,5170396.0],["2012-04-23",3.6533,3.653256893157959,3.3499,3.3588,15913736.0],["2012-04-24",3.3588,3.4222,3.3122,3.411,11389704.0],["2012-04-25",3.411,3.421,3.3643743991851807,3.3644,8517508.0],["2012-04-26",3.3644,3.4005,3.1746,3.3915,8461851.0],["2012-04-27",3.3915,3.3914883136749268,3.2876,3.3486,3438517.0],["2012-05-02",3.3486,3.4457,3.2943,3.3508,7218662.0],["2012-05-03",3.3508,3.4231,3.3169,3.335,4067051.0],["2012-05-04",3.335,3.4096,3.335,3.3825,4213633.0],["2012-05-07",3.3825,3.5022,3.3553,3.4954,10360401.0],["2012-05-08",3.4954,3.5135,3.4638,3.4661,4105285.0],["2012-05-09",3.4661,3.5451,3.3553,3.4999,6947532.0],["2012-05-10",3.4999,3.5632,3.4231,3.4435,5078010.0],["2012-05-11",3.4435,3.4683,3.3508,3.3553,4131036.0],["2012-05-14",3.3553,3.4209,3.3553361892700195,3.3689,4419584.0],["2012-05-15",3.3689,3.387,3.2582,3.3214,4488881.0],["2012-05-16",3.3214,3.4118,3.2785,3.3599,8218244.0],["2012-05-17",3.3599,3.387,3.3124,3.3689,2410994.0],["2012-05-18",3.3689,3.3688929080963135,3.2537,3.2582,3480226.0],["2012-05-21",3.2582,3.2966,3.1,3.1655,5567932.0],["2012-05-22",3.1655,3.2175,3.152,3.1768,4331948.0],["2012-05-23",3.1768,3.2265,3.1226,3.152,4488680.0],["2012-05-24",3.152,3.1814,3.0978,3.1,3530164.0],["2012-05-25",3.1,3.1452,3.0526,3.0842,3177680.0],["2012-05-28",3.0842,3.161,3.039,3.1452,2703360.0],["2012-05-29",3.1452,3.2152,3.1181,3.1927,3745207.0],["2012-05-30",3.1927,3.2243,3.161,3.1723,2486968.0],["2012-05-31",3.1723,3.4728,3.1633,3.4073,13234509.0],["2012-06-01",3.4073,3.4322,3.3327,3.4209,8623948.0],["2012-06-04",3.4209,3.5971,3.3214,3.5474,45818489.0],["2012-06-05",3.5474,3.6378,3.5135,3.5632,16718854.0],["2012-06-06",3.5632,3.6152,3.4977,3.5632,11991271.0],["2012-06-07",3.5632,3.5971,3.4954,3.5632,11062826.0],["2012-06-08",3.5632,3.6378,3.5271,3.5971,17882552.0],["2012-06-11",3.5971,3.8185,3.5971,3.7507,20900696.0],["2012-06-12",3.7507,3.9247,3.6965,3.8886,21581100.0],["2012-06-13",3.8886,4.11,3.8615,3.8841,28975935.0],["2012-06-14",3.8841,3.9225,3.7688,3.8389,20513198.0],["2012-06-15",3.8389,3.8637,3.7282,3.8072,11808108.0],["2012-06-18",3.8072,4.0535,3.8072338104248047,3.8773,18930278.0],["2012-06-19",3.8773,3.988,3.7733,3.8456,13447910.0],["2012-06-20",3.8456,3.9225,3.8005,3.8095,5356133.0],["2012-06-21",3.8095,3.8095,3.5768,3.7959,11077503.0],["2012-06-25",3.7959,3.8637,3.6875,3.7304,6483893.0],["2012-06-26",3.7304,3.7869,3.6265,3.7394,6259321.0],["2012-06-27",3.7394,4.0083,3.7349,3.9383,19144332.0],["2012-06-29",3.9383,4.2636,3.8456,4.223,26878111.0],["2012-07-02",4.223,4.2862,4.1507,4.2704,17310732.0],["2012-07-03",4.2704,4.2885,4.1913,4.2117,9518547.0],["2012-07-04",4.2117,4.3269,3.9993,4.0174,12872842.0],["2012-07-06",4.0174,4.2365,3.9496,4.2252,12863017.0],["2012-07-09",4.2252,4.293,4.1077,4.1145,9822230.0],["2012-07-10",4.1145,4.1145243644714355,3.8095,3.8253,12368308.0],["2012-07-11",3.8253,3.9089,3.7892,3.8795,4947216.0],["2012-07-12",3.8795,4.0445,3.8411,3.9948,6829023.0],["2012-07-13",3.9948,4.0558,3.877277374267578,3.8773,7024867.0],["2012-07-16",3.8773,3.9993,3.8433854579925537,3.8434,10614621.0],["2012-07-17",3.8434,3.8841,3.6513,3.875,8094001.0],["2012-07-18",3.875,3.920207977294922,3.8185,3.9202,3653130.0],["2012-07-19",3.9202,4.0309,3.8863,3.997,5618707.0],["2012-07-20",3.997,4.0603,3.8954,3.9157,4630262.0],["2012-07-23",3.9157,3.9156882762908936,3.7801,3.7982,5098266.0],["2012-07-24",3.7982,3.866,3.7507,3.8479,3219614.0],["2012-07-25",3.8479,3.8569,3.7937,3.8072,2830322.0],["2012-07-26",3.8072,3.9541,3.7846,3.8547,5683227.0],["2012-07-27",3.8547,3.927,3.8253,3.8366,2413344.0],["2012-07-30",3.8366,3.8863,3.7733,3.7733,2960645.0],["2012-07-31",3.7733,3.8366,3.683,3.6852,8984915.0],["2012-08-01",3.6852,3.814,3.6852,3.744,2059441.0],["2012-08-02",3.744,3.8886,3.7146,3.8185,3355139.0],["2012-08-03",3.8185,4.0558,3.7756,4.0287,7851550.0],["2012-08-06",4.0287,4.1303,3.9767,4.1168,5223524.0],["2012-08-07",4.1168,4.2252,4.0445,4.1145,9173873.0],["2012-08-08",4.1145,4.1529,3.9767,4.0219,5738417.0],["2012-08-09",4.0219,4.2614,3.9993,4.1891,6433822.0],["2012-08-10",4.1891,4.2365,4.1371,4.2026,4915343.0],["2012-08-13",4.2026,4.2139,4.139377593994141,4.1394,5413946.0],["2012-08-14",4.1394,4.2749,4.0106,4.2478,8198813.0],["2012-08-15",4.2478,4.6658,4.247833728790283,4.5822,33605920.0],["2012-08-16",4.5822,4.8737,4.5212,4.7268,38533436.0],["2012-08-17",4.7268,4.726844787597656,4.5529,4.5777,15248177.0],["2012-08-20",4.5777,4.6658,4.4919,4.6319,8941076.0],["2012-08-21",4.6319,4.9212,4.5777,4.8805,30445834.0],["2012-08-22",4.8805,4.894,4.7314,4.772,13671386.0],["2012-08-23",4.772,4.8308,4.7133,4.7653,11335606.0],["2012-08-24",4.7653,4.8308,4.6206,4.6568,9278662.0],["2012-08-27",4.6568,4.763,4.4964,4.6884,10156234.0],["2012-08-28",4.6884,4.7359,4.5258,4.6432,10539548.0],["2012-08-29",4.6432,4.8918,4.5642,4.763,17104953.0],["2012-08-30",4.763,4.763,4.4512,4.6297,11260624.0],["2012-08-31",4.6297,4.629685878753662,4.3992,4.476,13164475.0],["2012-09-03",4.476,4.693,4.4218,4.6478,9971782.0],["2012-09-04",4.6478,4.7901,4.6139,4.6997,8533874.0],["2012-09-05",4.6997,4.9053,4.6432,4.8511,12406671.0],["2012-09-06",4.8511,4.9008,4.7449,4.7766,7787299.0],["2012-09-07",4.7766,4.9257,4.7336,4.8579,10671845.0],["2012-09-10",4.8579,4.8805,4.6545,4.8353,16357130.0],["2012-09-11",4.8353,4.835299015045166,4.6319,4.6862,18501147.0],["2012-09-12",4.6862,4.7901,4.6455,4.6907,11855913.0],["2012-09-13",4.6907,4.894,4.6545,4.8737,21122210.0],["2012-09-14",4.8737,5.3618,4.8737101554870605,5.3618,65398786.0],["2012-09-17",5.3618,5.361760139465332,4.9709,5.0522,25780919.0],["2012-09-18",5.0522,5.4454,5.0409,5.3821,34451121.0],["2012-09-19",5.3821,5.4295,5.2013,5.2691,15890681.0],["2012-09-20",5.2691,5.269120216369629,5.0138,5.0296,22460911.0],["2012-09-21",5.0296,5.2736,4.9121,4.9709,14988922.0],["2012-09-24",4.9709,5.1245,4.711,5.0567,12559205.0],["2012-09-25",5.0567,5.0771,4.8579,4.9031,7733315.0],["2012-09-26",4.9031,4.9347,4.702,4.7675,9560895.0],["2012-09-27",4.7675,4.9031,4.6478,4.833,9352115.0],["2012-09-28",4.833,4.8737,4.6952,4.824,8390083.0],["2012-10-08",4.824,5.0115,4.7811,4.8014,4934025.0],["2012-10-09",4.8014,4.9618,4.6726,4.8172,22227304.0],["2012-10-10",4.8172,4.9551,4.7201,4.937,19015401.0],["2012-10-11",4.937,4.936976432800293,4.7472,4.7924,18328620.0],["2012-10-12",4.7924,4.8534,4.3134,4.4738,41587235.0],["2012-10-15",4.4738,4.6161,4.3066,4.5687,14212596.0],["2012-10-16",4.5687,4.693,4.5438,4.5755,11643197.0],["2012-10-17",4.5755,4.6726,4.5642,4.641,6587393.0],["2012-10-18",4.641,4.7856,4.6274,4.7472,15155898.0],["2012-10-19",4.7472,4.7811,4.6658,4.6884,5878961.0],["2012-10-22",4.6884,4.6884331703186035,4.5642,4.6229,10164789.0],["2012-10-23",4.6229,4.7178,4.5777,4.6071,11401602.0],["2012-10-24",4.6071,4.6319,4.519,4.5303,4270359.0],["2012-10-25",4.5303,4.754,4.4376,4.476,16504298.0],["2012-10-26",4.476,4.5416,4.3382,4.4873,6985105.0],["2012-10-29",4.4873,4.5393,4.397,4.519,5004371.0],["2012-10-30",4.519,4.6071,4.5122,4.5755,4953794.0],["2012-10-31",4.5755,4.7133,4.575457572937012,4.6862,9651669.0],["2012-11-01",4.6862,4.824,4.686174392700195,4.7811,11291200.0],["2012-11-02",4.7811,4.7879,4.6952,4.7698,8841919.0],["2012-11-05",4.7698,4.8127,4.5845,4.6545,12016797.0],["2012-11-06",4.6545,4.706510066986084,4.5958,4.7065,6067995.0],["2012-11-07",4.7065,4.7336,4.6094,4.6613,3854293.0],["2012-11-08",4.6613,4.6636,4.4919,4.519,6726306.0],["2012-11-09",4.519,4.6048,4.4806,4.5416,2262187.0],["2012-11-12",4.5416,4.5981,4.4263,4.4919,3904060.0],["2012-11-13",4.4919,4.5099,4.3156,4.3653,7628240.0],["2012-11-14",4.3653,4.406,4.3224,4.3879,2813903.0],["2012-11-15",4.3879,4.387922286987305,4.2524,4.2885,2576882.0],["2012-11-16",4.2885,4.3066,4.1575,4.2591,4956650.0],["2012-11-19",4.2591,4.3924,4.18,4.3857,3188632.0],["2012-11-20",4.3857,4.519,4.3856611251831055,4.4941,5700635.0],["2012-11-21",4.4941,4.5845,4.4738,4.5822,5184005.0],["2012-11-22",4.5822,4.6297,4.5212,4.6094,6034917.0],["2012-11-23",4.6094,4.6297,4.467,4.4828,4586662.0],["2012-11-26",4.4828,4.482819080352783,4.101,4.1236,9455113.0],["2012-11-27",4.1236,4.1484,3.875,4.0716,13774845.0],["2012-11-28",4.0716,4.1168,3.9699,4.0445,5802097.0],["2012-11-29",4.0445,4.1236,3.9948,4.0897,5031566.0],["2012-11-30",4.0897,4.1416,3.9541,4.1123,5490490.0],["2012-12-03",4.1123,4.1236,3.9948,4.0671,2657453.0],["2012-12-04",4.0671,4.1077,4.0038,4.1055,6559019.0],["2012-12-05",4.1055,4.3947,4.105485439300537,4.3269,5499700.0],["2012-12-06",4.3269,4.3473,4.2185,4.2704,4412120.0],["2012-12-07",4.2704,4.3879,4.2365,4.3427,4589503.0],["2012-12-10",4.3427,4.4015,4.293,4.3721,6373183.0],["2012-12-11",4.3721,4.3947,4.2998,4.3382,7535653.0],["2012-12-12",4.3382,4.3721,4.1597,4.2252,4894733.0],["2012-12-13",4.2252,4.2614,4.1349,4.1371,5170327.0],["2012-12-14",4.1371,4.3834,4.1371,4.2659,13731530.0],["2012-12-17",4.2659,4.265909671783447,3.8389,3.927,51983977.0],["2012-12-18",3.927,3.9338,3.8343,3.9044,26251764.0],["2012-12-19",3.9044,4.0038,3.866,3.9744,14226224.0],["2012-12-20",3.9744,4.1575,3.9744,4.0964,15773192.0],["2012-12-21",4.0964,4.1891,4.0716,4.162,17040975.0],["2012-12-24",4.162,4.4941,4.161972999572754,4.3834,29597724.0],["2012-12-25",4.3834,4.5416,4.383402347564697,4.4512,16865912.0],["2012-12-26",4.4512,4.65,4.451186656951904,4.5664,14799482.0],["2012-12-27",4.5664,4.6048,4.4896,4.4986,13235962.0],["2012-12-28",4.4986,4.6568,4.4015,4.6184,15173754.0],["2012-12-31",4.6184,4.7336,4.5574,4.6839,15008121.0],["2013-01-04",4.6839,4.7856,4.4919,4.6997,18932491.0],["2013-01-07",4.6997,4.7788,4.5642,4.7562,7519998.0],["2013-01-08",4.7562,4.9776,4.702,4.9596,13839054.0],["2013-01-09",4.9596,5.1652,4.885,5.0838,16059284.0],["2013-01-10",5.0838,5.1968,5.0161,5.129,9195163.0],["2013-01-11",5.129,5.1516,4.9754,4.9822,8349841.0],["2013-01-14",4.9822,5.1968,4.9031,5.1019,11302999.0],["2013-01-15",5.1019,5.4499,5.0522,5.4431,24752598.0],["2013-01-16",5.4431,5.443100929260254,5.0274,5.3437,33256836.0],["2013-01-17",5.3437,5.343683242797852,4.9279,5.0522,36135351.0],["2013-01-18",5.0522,5.111,4.9686,5.0838,13400333.0],["2013-01-21",5.0838,5.1245,4.9483,5.0612,17677803.0],["2013-01-22",5.0612,5.0635,4.9257,5.0612,18163040.0],["2013-01-23",5.0612,5.2646,5.0161,5.2081,10409936.0],["2013-01-24",5.2081,5.242,4.8986,5.0838,16920672.0],["2013-01-25",5.0838,5.08384370803833,4.8692,4.9483,14553293.0],["2013-01-28",4.9483,4.9596,4.8285,4.9234,21838183.0],["2013-01-29",4.9234,5.0951,4.8805,5.0409,20332613.0],["2013-01-30",5.0409,5.2375,4.9709,5.0838,16818822.0],["2013-01-31",5.0838,5.08384370803833,4.9031,4.9641,9538776.0],["2013-02-01",4.9641,5.0838,4.9483,5.0725,12020683.0],["2013-02-04",5.0725,5.1674,4.9889,4.998,7210604.0],["2013-02-05",4.998,5.2194,4.9505,5.2013,17774782.0],["2013-02-06",5.2013,5.5538,5.201335906982422,5.5131,22287228.0],["2013-02-07",5.5131,5.7617,5.4521,5.5131,20168075.0],["2013-02-08",5.5131,6.0306,5.4973,5.965,23646462.0],["2013-02-18",5.965,5.9763,5.8024,5.9266,11370258.0],["2013-02-19",5.9266,5.9424,5.7368,5.7865,10053775.0],["2013-02-20",5.7865,5.9537,5.6487,5.9063,13638597.0],["2013-02-21",5.9063,6.3672,5.8317,6.0306,23353099.0],["2013-02-22",6.0306,6.2294,5.9199,6.1752,11843612.0],["2013-02-25",6.1752,6.4395,6.1255,6.2475,13421265.0],["2013-02-26",6.2475,6.435,6.1435,6.2023,17028283.0],["2013-02-27",6.2023,6.20228910446167,5.8475,6.1413,18816351.0],["2013-02-28",6.1413,6.1571,5.9537,6.1458,17526977.0],["2013-03-01",6.1458,6.435,6.0599,6.4147,17208985.0],["2013-03-04",6.4147,6.414680480957031,6.0916,6.1277,14667801.0],["2013-03-05",6.1277,6.5209,5.965,6.4192,27315270.0],["2013-03-06",6.4192,6.6881,6.3492,6.6135,18829599.0],["2013-03-07",6.6135,6.6339,6.2136,6.2362,21699886.0],["2013-03-08",6.2362,6.304,6.0102,6.0486,13725789.0],["2013-03-11",6.0486,6.496,5.9108,6.3605,17309835.0],["2013-03-12",6.3605,6.4282,6.0328,6.1865,11591495.0],["2013-03-13",6.1865,6.2814,6.0667,6.139,5437133.0],["2013-03-14",6.139,6.5525,6.0577,6.5344,20839331.0],["2013-03-15",6.5344,7.14,6.534432888031006,6.8892,26982197.0],["2013-03-18",6.8892,7.1942,6.8575,7.0473,16313093.0],["2013-03-19",7.0473,7.2755,6.7333,6.8847,14605379.0],["2013-03-20",6.8847,7.0112,6.7559,6.957,14521724.0],["2013-03-21",6.957,7.271,6.8688,7.1196,20218478.0],["2013-03-22",7.1196,7.5399,7.1174,7.5015,19989753.0],["2013-03-25",7.5015,8.1477,7.4111,8.0438,39631388.0],["2013-03-26",8.0438,8.629,7.6845,8.4053,20989541.0],["2013-03-27",8.4053,8.4957,8.089,8.272,12495570.0],["2013-03-28",8.272,8.271979331970215,7.445,7.8178,19277884.0],["2013-03-29",7.8178,8.1319,7.6145,8.0393,11981000.0],["2013-04-01",8.0393,8.1116,7.6823,7.8833,19989757.0],["2013-04-02",7.8833,8.3917,7.5693,7.7387,33509021.0],["2013-04-03",7.7387,7.793,7.4066,7.4744,24863167.0],["2013-04-08",7.4744,8.1567,7.2304,8.0347,24409407.0],["2013-04-09",8.0347,8.168,7.9308,8.1206,12045536.0],["2013-04-10",8.1206,8.2697,7.6371,7.9082,15332649.0],["2013-04-11",7.9082,7.985,7.6551,7.9308,10483694.0],["2013-04-12",7.9308,8.2471,7.7975,7.8517,12418075.0],["2013-04-15",7.8517,8.0325,7.6823,7.8133,6988386.0],["2013-04-16",7.8133,8.2923,7.7048,8.2019,11093554.0],["2013-04-17",8.2019,8.6267,8.1364,8.5635,16871700.0],["2013-04-18",8.5635,8.8075,8.4075,8.7397,14599025.0],["2013-04-19",8.7397,9.1035,8.586,8.9837,15159711.0],["2013-04-22",8.9837,9.361,8.9001,9.2933,20494406.0],["2013-04-23",9.2933,9.293264389038086,8.5092,8.5183,27332248.0],["2013-04-24",8.5183,8.8979,8.333,8.7917,31546456.0],["2013-04-25",8.7917,8.79166030883789,7.9127,7.9127,50075065.0],["2013-04-26",7.9127,7.912718296051025,7.2665,7.3433,40369241.0],["2013-05-02",7.3433,7.75,7.2417,7.5941,18854570.0],["2013-05-03",7.5941,7.9127,7.5738,7.7726,21867234.0],["2013-05-06",7.7726,8.2178,7.77263069152832,8.1522,18928544.0],["2013-05-07",8.1522,8.2245,7.9511,8.0257,11711300.0],["2013-05-08",8.0257,8.2019,7.9534,8.168,13713815.0],["2013-05-09",8.168,8.168041229248047,7.5987,7.6371,26737723.0],["2013-05-10",7.6371,7.6823,7.2078,7.3433,34418496.0],["2013-05-13",7.3433,8.0777,7.343328952789307,8.0777,47344779.0],["2013-05-14",8.0777,8.2019,7.8449,7.9647,27562113.0],["2013-05-15",7.9647,8.323945999145508,7.964688777923584,8.3239,32643956.0],["2013-05-16",8.3239,8.5838,7.976,8.1861,43718331.0],["2013-05-17",8.1861,8.3601,8.0212,8.1364,27188783.0],["2013-05-20",8.1364,8.2471,7.8291,8.2065,42513379.0],["2013-05-21",8.2065,8.76,8.0438,8.5838,43865605.0],["2013-05-22",8.5838,8.8138,8.1989,8.2604,34328222.0],["2013-05-23",8.2604,8.4585,8.0281,8.1647,23604533.0],["2013-05-24",8.1647,8.2809,7.8231,8.0657,40483737.0],["2013-05-27",8.0657,8.2194,7.8709,8.0042,30846113.0],["2013-05-28",8.0042,8.0281,7.683,7.7343,30314777.0],["2013-05-29",7.7343,7.8846,7.6284,7.8402,22568940.0],["2013-05-30",7.8402,8.0588,7.7411,7.9222,24263499.0],["2013-05-31",7.9222,8.011,7.4781,7.5122,40836619.0],["2013-06-03",7.5122,7.5259,7.1911,7.2253,30749380.0],["2013-06-04",7.2253,7.3073,6.8495,6.9622,30081199.0],["2013-06-05",6.9622,7.2424,6.8939,7.1091,17189104.0],["2013-06-06",7.1091,7.1638,6.9896,7.0135,10971054.0],["2013-06-07",7.0135,7.2424,6.9349,6.9861,13220820.0],["2013-06-13",6.9861,6.986141681671143,6.3883,6.8427,20925552.0],["2013-06-14",6.8427,7.2936,6.8085,7.2048,25086441.0],["2013-06-17",7.2048,7.3995,7.20477819442749,7.2765,24777835.0],["2013-06-18",7.2765,7.3209,6.7333,6.7914,36657691.0],["2013-06-19",6.7914,6.8119,6.4464,6.6343,30514167.0],["2013-06-20",6.6343,6.63427209854126,6.2858,6.3268,22807420.0],["2013-06-21",6.3268,6.326812744140625,5.9715,6.2209,16650077.0],["2013-06-24",6.2209,6.4395,5.8417,6.0125,21639943.0],["2013-06-25",6.0125,6.1594,5.5172,6.0638,21661889.0],["2013-06-26",6.0638,6.4635,6.063766956329346,6.4156,27047111.0],["2013-06-27",6.4156,6.583,6.1833,6.1833,29960652.0],["2013-06-28",6.1833,6.3166,5.9442,6.2824,19864739.0],["2013-07-01",6.2824,6.4395,6.1526,6.4122,19444851.0],["2013-07-02",6.4122,6.6035,6.41221809387207,6.5899,27667012.0],["2013-07-03",6.5899,7.0545,6.5079,6.9246,48578040.0],["2013-07-04",6.9246,6.924649238586426,6.5796,6.6172,39546522.0],["2013-07-05",6.6172,6.6684,6.3473,6.3883,26252716.0],["2013-07-08",6.3883,6.388305187225342,5.9544,5.9544,28861535.0],["2013-07-09",5.9544,6.0023,5.647,5.7666,24787366.0],["2013-07-10",5.7666,5.951,5.7426,5.9169,18516073.0],["2013-07-11",5.9169,6.2141,5.852,6.115,24985332.0],["2013-07-12",6.115,6.238,6.0296,6.0364,18474628.0],["2013-07-15",6.0364,6.3371,5.9852,6.3097,27624371.0],["2013-07-16",6.3097,6.7812,6.3097,6.7299,37975108.0],["2013-07-17",6.7299,6.8939,6.5591,6.6411,38160234.0],["2013-07-18",6.6411,6.8358,6.6206,6.747,37826423.0],["2013-07-19",6.747,7.0989,6.6616,6.9554,55884599.0],["2013-07-22",6.9554,7.0579,6.8153,6.9861,32945782.0],["2013-07-23",6.9861,7.6865,6.986141681671143,7.6865,103217098.0],["2013-07-24",7.6865,8.4551,7.686462879180908,8.1306,90519802.0],["2013-07-25",8.1306,8.6225,7.7924,7.8914,69510643.0],["2013-07-26",7.8914,8.0964,7.6899,7.97,36077364.0],["2013-07-29",7.97,8.3458,7.7719,8.0452,39734619.0],["2013-07-30",8.0452,8.0486,7.3961,7.5362,40532163.0],["2013-07-31",7.5362,7.9427,7.3722,7.7889,26108309.0],["2013-08-01",7.7889,7.9939,7.6147,7.9017,40446829.0],["2013-08-02",7.9017,8.356,7.9016828536987305,8.1784,37420405.0],["2013-08-05",8.1784,8.3355,8.0622,8.1647,17988096.0],["2013-08-06",8.1647,8.298,8.0622,8.2296,17622934.0],["2013-08-07",8.2296,8.2536,7.8436,7.8573,21560413.0],["2013-08-08",7.8573,8.0964,7.7411,7.9256,18743143.0],["2013-08-09",7.9256,8.0281,7.5771,7.724,15240810.0],["2013-08-12",7.724,7.7992,7.4644,7.5327,21165143.0],["2013-08-13",7.5327,7.6865,7.4747,7.6557,14056405.0],["2013-08-14",7.6557,7.6865,7.4132,7.4849,15609282.0],["2013-08-15",7.4849,7.6523,7.4507,7.5088,11537748.0],["2013-08-16",7.5088,7.6523,7.3448,7.3483,17402047.0],["2013-08-19",7.3483,7.5157,7.174,7.4644,19195232.0],["2013-08-20",7.4644,7.5464,7.2936,7.3961,17532876.0],["2013-08-21",7.3961,7.549813747406006,7.3448,7.5498,16995420.0],["2013-08-22",7.5498,7.549813747406006,7.1399,7.4098,43474928.0],["2013-08-23",7.4098,7.4097514152526855,7.1125,7.2082,23547191.0],["2013-08-26",7.2082,7.4439,7.1365,7.3893,19293139.0],["2013-08-27",7.3893,7.4439,7.2424,7.2731,14657638.0],["2013-08-28",7.2731,7.273102283477783,6.9178,6.9212,28745832.0],["2013-08-29",6.9212,6.9827,6.6309,6.7094,25851881.0],["2013-08-30",6.7094,6.7333,6.1594,6.2619,25709422.0],["2013-09-02",6.2619,6.5967,6.2551,6.542,19353416.0],["2013-09-03",6.542,6.5864,6.3951,6.5489,13881076.0],["2013-09-04",6.5489,6.6206,6.3644,6.4566,24790327.0],["2013-09-05",6.4566,6.5933,6.4532,6.4737,19091556.0],["2013-09-06",6.4737,7.1228,6.473710060119629,7.1228,49495684.0],["2013-09-09",7.1228,7.5157,7.12278938293457,7.2731,54223573.0],["2013-09-10",7.2731,7.273102283477783,6.7231,6.7982,57318532.0],["2013-09-11",6.7982,6.798248767852783,6.2209,6.2551,45222146.0],["2013-09-12",6.2551,6.3644,6.1082,6.2619,26926012.0],["2013-09-13",6.2619,6.2756,6.115,6.2004,22775697.0],["2013-09-16",6.2004,6.4498,6.156,6.3986,23915073.0],["2013-09-17",6.3986,6.4498,6.3029,6.3268,17122198.0],["2013-09-18",6.3268,6.3644,6.2961,6.3439,8762121.0],["2013-09-23",6.3439,6.6138,6.343894004821777,6.5591,23623946.0],["2013-09-24",6.5591,6.8905,6.5557,6.87,41325306.0],["2013-09-25",6.87,6.9349,6.6479,6.7299,29574863.0],["2013-09-26",6.7299,6.729925632476807,6.4566,6.5659,16774003.0],["2013-09-27",6.5659,6.5933,6.3883,6.5079,15083303.0],["2013-09-30",6.5079,6.6514,6.507871150970459,6.5659,12371781.0],["2013-10-08",6.5659,6.6958,6.4327,6.6787,18033305.0],["2013-10-09",6.6787,6.7812,6.5933,6.7675,20891419.0],["2013-10-10",6.7675,6.7982,6.449796199798584,6.4498,25346854.0],["2013-10-11",6.4498,6.5181,6.3541,6.3781,19661221.0],["2013-10-14",6.3781,6.4942,6.279,6.3883,17286816.0],["2013-10-15",6.3883,6.4191,6.2551,6.32,15027543.0],["2013-11-25",6.32,6.4908,6.0501,6.1116,51382503.0],["2013-11-26",6.1116,6.1628,5.9374,6.1082,30918431.0],["2013-11-27",6.1082,6.108175754547119,5.7768,5.9647,46979692.0],["2013-11-28",5.9647,6.1833,5.9271,6.1458,39253242.0],["2013-11-29",6.1458,6.2072,6.0877,6.115,27518753.0],["2013-12-02",6.115,6.1492,5.5718,5.688,45215623.0],["2013-12-03",5.688,5.687982559204102,5.4181,5.5992,26166051.0],["2013-12-04",5.5992,6.159419059753418,5.599160671234131,6.1594,61405084.0],["2013-12-05",6.1594,6.4532,6.1082,6.2414,98495161.0],["2013-12-06",6.2414,6.241407871246338,5.9613,6.0228,40218560.0],["2013-12-09",6.0228,6.0638,5.9476,5.9852,23253628.0],["2013-12-10",5.9852,6.0979,5.9613,5.9989,22270550.0],["2013-12-11",5.9989,5.998857498168945,5.7324,5.7631,28001389.0],["2013-12-12",5.7631,5.8656,5.7256,5.7666,11638697.0],["2013-12-13",5.7666,5.8212,5.6948,5.7939,10956386.0],["2013-12-16",5.7939,5.8075,5.688,5.7051,11389815.0],["2013-12-17",5.7051,5.8246,5.6914,5.7973,11981621.0],["2013-12-18",5.7973,5.8656,5.7563,5.8076,10608957.0],["2013-12-19",5.8076,5.828,5.6572,5.6709,13778627.0],["2013-12-20",5.6709,5.6982,5.4693,5.524,8910557.0],["2013-12-23",5.524,5.5548,5.302,5.3908,8709643.0],["2013-12-24",5.3908,5.5343,5.390772819519043,5.4796,9772574.0],["2013-12-25",5.4796,5.5582,5.3976,5.5411,10191059.0],["2013-12-26",5.5411,5.5411,5.2268,5.2336,22982766.0],["2013-12-27",5.2336,5.5001,5.2336273193359375,5.442,17218721.0],["2013-12-30",5.442,5.5411,5.4079,5.4659,15121769.0],["2013-12-31",5.4659,5.5138,5.3976,5.4318,11022304.0],["2014-01-02",5.4318,5.974943161010742,5.4044,5.9749,52507543.0],["2014-01-03",5.9749,6.0979,5.8554,5.9613,66872476.0],["2014-01-06",5.9613,6.1663,5.8759,6.0569,59200628.0],["2014-01-07",6.0569,6.4225,6.0467,6.1799,60630276.0],["2014-01-08",6.1799,6.4054,6.179915904998779,6.3268,51753158.0],["2014-01-09",6.3268,6.3746,5.9989,6.0433,39540443.0],["2014-01-10",6.0433,6.4737,6.043267726898193,6.2277,67196821.0],["2014-01-13",6.2277,6.3541,6.0672,6.2961,41882037.0],["2014-01-14",6.2961,6.5694,6.2448,6.5694,70552989.0],["2014-01-15",6.5694,6.6582,6.4259,6.5489,55364209.0],["2014-01-16",6.5489,6.7094,6.3917,6.4464,46957691.0],["2014-01-17",6.4464,6.4635,6.2004,6.2517,35976504.0],["2014-01-20",6.2517,6.3712,6.1355,6.1799,31800903.0],["2014-01-21",6.1799,6.4669,6.179915904998779,6.4669,39591579.0],["2014-01-22",6.4669,6.542,6.3712,6.525,43938004.0],["2014-01-23",6.525,6.6718,6.3883,6.6274,51704407.0],["2014-01-24",6.6274,6.7299,6.5489,6.5864,55726993.0],["2014-01-27",6.5864,7.0647,6.5591,6.8563,77602935.0],["2014-01-28",6.8563,6.8597,6.583,6.7026,37002811.0],["2014-01-29",6.7026,6.7846,6.6069,6.6992,28073142.0],["2014-01-30",6.6992,6.7265,6.46,6.4737,26204690.0],["2014-02-07",6.4737,6.6479,6.3302,6.6274,30452103.0],["2014-02-10",6.6274,6.9896,6.627438545227051,6.9759,53327535.0],["2014-02-11",6.9759,7.0647,6.7299,6.8973,46413312.0],["2014-02-12",6.8973,7.2663,6.8324,7.2287,60755407.0],["2014-02-13",7.2287,7.2287,6.9622,6.9964,46533922.0],["2014-02-14",6.9964,7.1057,6.8358,7.0101,35200454.0],["2014-02-17",7.0101,7.2424,6.9622,7.2424,47181290.0],["2014-02-18",7.2424,7.2594,7.034,7.0545,39481671.0],["2014-02-19",7.0545,7.2526,6.8905,6.9349,43600377.0],["2014-02-20",6.9349,6.9793,6.6889,6.6992,34548564.0],["2014-02-21",6.6992,6.8597,6.5933,6.747,30533514.0],["2014-02-24",6.747,6.9691,6.747006416320801,6.9691,38408679.0],["2014-02-25",6.9691,7.0169,6.2722,6.3268,55397461.0],["2014-02-26",6.3268,6.326812744140625,5.8759,6.1697,31744851.0],["2014-02-27",6.1697,6.2858,5.893,5.9203,33150466.0],["2014-02-28",5.9203,6.0262,5.6914,6.0125,20765406.0],["2014-03-03",6.0125,6.115,5.9135,6.1082,21253260.0],["2014-03-04",6.1082,6.108175754547119,5.8861,6.0569,20043684.0],["2014-03-05",6.0569,6.4464,6.05693244934082,6.2824,39910003.0],["2014-03-06",6.2824,6.282402992248535,6.0911,6.2004,22788488.0],["2014-03-07",6.2004,6.2517,5.978361129760742,5.9784,18813195.0],["2014-03-10",5.9784,6.2107,5.6436,5.7256,25699287.0],["2014-03-11",5.7256,5.8417,5.6367,5.811,15482570.0],["2014-03-12",5.811,5.9032,5.7119,5.8725,17935852.0],["2014-03-13",5.8725,5.9647,5.828,5.893,13648604.0],["2014-03-14",5.893,5.893,5.77,5.8212,10646731.0],["2014-03-17",5.8212,6.009105682373047,5.7426,6.0091,18039212.0],["2014-03-18",6.0091,6.1082,5.9613,5.9886,18568692.0],["2014-03-19",5.9886,5.9886088371276855,5.7905,5.828,17178754.0],["2014-03-20",5.828,6.0125,5.7631,5.7666,19533764.0],["2014-03-21",5.7666,5.8964,5.6709,5.869,16659092.0],["2014-03-24",5.869,5.91,5.8178,5.8417,13051417.0],["2014-03-25",5.8417,5.9784,5.7221,5.9749,24673753.0],["2014-03-26",5.9749,6.1458,5.9442,6.1013,36762793.0],["2014-04-04",6.1013,6.4566,5.9818,6.2141,38685550.0],["2014-04-08",6.2141,6.2892,6.0467,6.2004,23366922.0],["2014-04-09",6.2004,6.5386,6.1833,6.402,34542325.0],["2014-04-10",6.402,6.5181,6.3336,6.3371,43179070.0],["2014-04-11",6.3371,6.5762,6.1082,6.5762,55182681.0],["2014-04-14",6.5762,6.6172,6.4498,6.5728,41276320.0],["2014-04-15",6.5728,6.572780132293701,6.3644,6.4054,24050247.0],["2014-04-16",6.4054,6.443,6.32,6.3849,15296595.0],["2014-04-17",6.3849,6.6616,6.384889125823975,6.443,37759874.0],["2014-04-18",6.443,6.44296407699585,6.2619,6.3371,19046757.0],["2014-04-21",6.3371,6.4498,6.1697,6.197,20804734.0],["2014-04-22",6.197,6.2619,5.8075,5.9271,30976348.0],["2014-04-23",5.9271,5.9715,5.8451,5.9169,11696363.0],["2014-04-24",5.9169,5.9442,5.8349,5.8451,11024841.0],["2014-04-25",5.8451,5.9271,5.8075,5.8212,9202592.0],["2014-04-28",5.8212,5.8349,5.6504,5.7119,11555744.0],["2014-04-29",5.7119,5.8622,5.711894989013672,5.852,9212410.0],["2014-04-30",5.852,6.0808,5.8349,5.992,16128557.0],["2014-05-05",5.992,6.074,5.91,6.0296,12058733.0],["2014-05-06",6.0296,6.2585,6.0296,6.1184,28385976.0],["2014-05-07",6.1184,6.2072,5.9408,5.9442,19574435.0],["2014-05-08",5.9442,6.1253,5.8827,5.9715,14254685.0],["2014-05-09",5.9715,5.9954,5.8246,5.8793,10770363.0],["2014-05-12",5.8793,6.0911,5.879289627075195,6.0706,13945886.0],["2014-05-13",6.0706,6.1492,6.0091,6.0159,11477547.0],["2014-05-14",6.0159,6.4771,5.9339,6.4054,54633402.0],["2014-05-15",6.4054,6.405385494232178,6.1936,6.2107,36586324.0],["2014-05-16",6.2107,6.3507,6.1526,6.3097,26783768.0],["2014-05-19",6.3097,6.3131,6.0467,6.0843,22777999.0],["2014-05-20",6.0843,6.2414,6.0569,6.0877,18438124.0],["2014-05-21",6.0877,6.1253,5.8793,6.0911,14852392.0],["2014-05-22",6.0911,6.2927,6.0569,6.2141,30689244.0],["2014-05-23",6.2141,6.2448,6.1253,6.2209,17237896.0],["2014-05-26",6.2209,6.3712,6.220910549163818,6.2927,23360007.0],["2014-05-27",6.2927,6.4884,6.2858,6.3991,33972308.0],["2014-05-28",6.3991,6.4369,6.2892,6.4094,23920138.0],["2014-05-29",6.4094,6.5743,6.2823,6.2892,31987002.0],["2014-05-30",6.2892,6.3133,6.1484,6.2514,20561653.0],["2014-06-03",6.2514,6.4678,6.2514328956604,6.3339,26345664.0],["2014-06-04",6.3339,6.5056,6.3201,6.3957,28680597.0],["2014-06-05",6.3957,6.5606,6.3545,6.5228,37252268.0],["2014-06-06",6.5228,6.5743,6.4232,6.4541,25107448.0],["2014-06-09",6.4541,6.5159,6.2927,6.2961,24679348.0],["2014-06-10",6.2961,6.5434,6.296086311340332,6.5262,32984132.0],["2014-06-11",6.5262,6.6361,6.406,6.5537,32079101.0],["2014-06-12",6.5537,6.5743,6.4266,6.4541,21051291.0],["2014-06-13",6.4541,6.6464,6.43,6.5674,30828426.0],["2014-06-16",6.5674,6.5949,6.4781,6.5743,24136921.0],["2014-06-17",6.5743,6.574309349060059,6.4335,6.4575,26922526.0],["2014-06-18",6.4575,6.588,6.3751,6.4094,26952751.0],["2014-06-19",6.4094,6.409436225891113,5.9423,6.0076,32685567.0],["2014-06-20",6.0076,6.1175,5.9389,6.0728,15495666.0],["2014-06-23",6.0728,6.2102,6.07282018661499,6.1209,11452146.0],["2014-06-24",6.1209,6.1965,6.1072,6.1243,12200176.0],["2014-06-25",6.1243,6.1621,6.0282,6.0831,9545152.0],["2014-06-26",6.0831,6.2377,6.083125591278076,6.2068,16453128.0],["2014-06-27",6.2068,6.248,6.1518,6.1518,18698068.0],["2014-06-30",6.1518,6.303,6.1209,6.2858,25237040.0],["2014-07-01",6.2858,6.3339,6.2308,6.2686,21417358.0],["2014-07-02",6.2686,6.3098,6.1415,6.2308,18402257.0],["2014-07-03",6.2308,6.2823,6.2171,6.248,15417702.0],["2014-07-04",6.248,6.2961,6.1999,6.272,15792745.0],["2014-07-07",6.272,6.3064,6.1553,6.1759,15973440.0],["2014-07-08",6.1759,6.175867557525635,6.0144,6.1037,23162130.0],["2014-07-09",6.1037,6.103734493255615,5.96977424621582,5.9698,18237360.0],["2014-07-10",5.9698,6.0522,5.9492,6.0282,11649427.0],["2014-07-11",6.0282,6.2446,6.0213,6.224,22139136.0],["2014-07-14",6.224,6.2652,6.1518,6.2411,18631631.0],["2014-07-15",6.2411,6.2652,6.1278,6.1621,13894081.0],["2014-07-16",6.1621,6.1896,6.0213,6.0694,11482350.0],["2014-07-17",6.0694,6.1003,5.9973,6.0591,7736449.0],["2014-07-31",6.0591,6.6293,6.059081554412842,6.4197,81282412.0],["2014-08-01",6.4197,6.4781,6.2205,6.2308,48865014.0],["2014-08-04",6.2308,6.3407,6.2308,6.2961,23049033.0],["2014-08-05",6.2961,6.4472,6.2343,6.4369,38038539.0],["2014-08-06",6.4369,6.436914920806885,6.3476,6.3854,25033086.0],["2014-08-07",6.3854,6.4403,6.2995,6.3098,23892230.0],["2014-08-08",6.3098,6.5812,6.309825420379639,6.4884,49830979.0],["2014-08-11",6.4884,6.643,6.4747,6.6087,42751274.0],["2014-08-12",6.6087,6.8594,6.6086578369140625,6.643,48799586.0],["2014-08-13",6.643,7.1411,6.5949,7.038,91505849.0],["2014-08-14",7.038,7.2235,6.9384,6.9384,66746065.0],["2014-08-15",6.9384,7.2475,6.8869,7.1788,52973317.0],["2014-08-18",7.1788,7.4777,7.1101,7.2063,48304217.0],["2014-08-19",7.2063,7.2338,6.8354,6.9212,61827861.0],["2014-08-20",6.9212,6.9899,6.8628,6.959,29773156.0],["2014-08-21",6.959,6.959011554718018,6.7186,6.8319,43948871.0],["2014-08-22",6.8319,6.9521,6.777,6.9144,32493541.0],["2014-08-25",6.9144,7.0655,6.7667,7.0208,41282107.0],["2014-08-26",7.0208,7.7112,7.020839691162109,7.4227,109202593.0],["2014-08-27",7.4227,7.6666,7.2681,7.4365,79754098.0],["2014-08-28",7.4365,7.5017,7.2475,7.2956,37228244.0],["2014-08-29",7.2956,7.9345,7.295629024505615,7.8521,81654096.0],["2014-09-01",7.8521,8.0479,7.7628,7.8899,56862407.0],["2014-09-02",7.8899,7.9654,7.7112,7.8624,54396248.0],["2014-09-03",7.8624,7.9517,7.6941,7.8143,47241491.0],["2014-09-04",7.8143,7.814291477203369,7.5258,7.6529,63442415.0],["2014-09-05",7.6529,7.8212,7.5739,7.7181,46496212.0],["2014-09-09",7.7181,7.7731,7.5635,7.6254,27814841.0],["2014-09-10",7.6254,7.625374794006348,6.9453,7.2682,74287675.0],["2014-09-11",7.2682,7.4193,7.1754,7.3712,56695262.0],["2014-09-12",7.3712,7.4536,7.1788,7.2991,40671081.0],["2014-09-15",7.2991,7.6529,7.2132,7.6254,59901474.0],["2014-09-16",7.6254,7.7181,7.213192462921143,7.2132,46264322.0],["2014-09-17",7.2132,7.2819,6.959,7.1273,33658926.0],["2014-09-18",7.1273,7.2201,7.0621,7.1617,19955664.0],["2014-09-19",7.1617,7.2544,7.1376,7.2029,18096901.0],["2014-09-22",7.2029,7.3952,7.1411,7.2922,29754276.0],["2014-09-23",7.2922,7.3712,7.2338,7.33,15558240.0],["2014-09-24",7.33,7.3746,7.2372,7.3609,26162977.0],["2014-09-25",7.3609,7.4158,7.1548,7.1857,26153823.0],["2014-09-26",7.1857,7.196,7.0449,7.1342,17141548.0],["2014-09-29",7.1342,7.2922,7.1136,7.251,21519407.0],["2014-09-30",7.251,7.5532,7.2407,7.4742,37866182.0],["2014-10-08",7.4742,7.474241256713867,7.038,7.1995,55491068.0],["2014-10-09",7.1995,7.2613,7.0724,7.2407,34436324.0],["2014-10-10",7.2407,7.2406697273254395,7.1136,7.1273,18511561.0],["2014-10-13",7.1273,7.1617,7.0621,7.1101,17423369.0],["2014-10-14",7.1101,7.1788,7.0071,7.0552,21057864.0],["2014-10-15",7.0552,7.093,6.9762,7.0311,18170474.0],["2014-10-16",7.0311,7.1033,6.9659,7.0071,16865915.0],["2014-10-17",7.0071,7.0415,6.7735,6.7941,22129170.0],["2014-10-20",6.7941,6.935,6.7564,6.9178,16408061.0],["2014-11-17",6.9178,7.2304,6.8697,7.0449,42304439.0],["2014-11-18",7.0449,7.044883728027344,6.7014,6.7564,29609377.0],["2014-11-19",6.7564,6.8182,6.7048,6.7735,12813474.0],["2014-11-20",6.7735,6.773530006408691,6.6018,6.6052,18110491.0],["2014-11-21",6.6052,6.7495,6.5984,6.7357,15173610.0],["2014-11-24",6.7357,6.8113,6.6808,6.7701,22811301.0],["2014-11-25",6.7701,6.9384,6.7254,6.8903,22127008.0],["2014-11-26",6.8903,7.0586,6.8525,6.9384,24704954.0],["2014-11-27",6.9384,6.9762,6.8285,6.8972,25601913.0],["2014-11-28",6.8972,7.0277,6.8697,6.9212,29814119.0],["2014-12-01",6.9212,6.9556,6.6774,6.7048,26209653.0],["2014-12-02",6.7048,6.8182,6.7048,6.7598,18417629.0],["2014-12-03",6.7598,6.8869,6.6155,6.8731,32368905.0],["2014-12-04",6.8731,7.0002,6.8354,6.9384,29860903.0],["2014-12-05",6.9384,6.9728,6.6327,6.7117,27878746.0],["2014-12-08",6.7117,6.8182,6.6533,6.6705,24097778.0],["2014-12-09",6.6705,6.6945,6.303,6.3064,35978983.0],["2014-12-10",6.3064,6.4369,6.2171,6.3854,32789829.0],["2014-12-11",6.3854,6.4507,6.2858,6.4163,25414401.0],["2014-12-12",6.4163,6.5537,6.3957,6.5297,21852189.0],["2014-12-15",6.5297,6.643,6.4953,6.6224,21700266.0],["2014-12-16",6.6224,6.6396,6.485,6.4987,16486722.0],["2014-12-17",6.4987,6.498743057250977,6.2892,6.3339,21739777.0],["2014-12-18",6.3339,6.5194,6.333868980407715,6.4575,22783763.0],["2014-12-19",6.4575,6.4884,6.2755,6.3098,18321129.0],["2014-12-22",6.3098,6.309825420379639,6.0144,6.0247,20646277.0],["2014-12-23",6.0247,6.1484,5.9423,5.9732,16553164.0],["2014-12-24",5.9732,6.1209,5.97321081161499,6.1106,13503344.0],["2014-12-25",6.1106,6.1518,6.0419,6.1175,12384610.0],["2014-12-26",6.1175,6.1759,6.0694,6.1312,11667887.0],["2014-12-29",6.1312,6.1553,5.9629,6.0041,14214629.0],["2014-12-30",6.0041,6.0282,5.8186,5.8324,16098411.0],["2014-12-31",5.8324,5.9354,5.8289,5.8736,14964994.0],["2015-01-05",5.8736,6.011,5.7843,5.9869,20559116.0],["2015-01-06",5.9869,6.2583,5.9114,6.1999,29649040.0],["2015-01-07",6.1999,6.2136,6.1003,6.1415,14641653.0],["2015-01-08",6.1415,6.4987,6.141517639160156,6.3957,36604028.0],["2015-01-09",6.3957,6.6464,6.3201,6.4335,43587535.0],["2015-01-12",6.4335,6.4816,6.3407,6.3751,15514519.0],["2015-01-13",6.3751,6.5777,6.3545,6.4781,18347379.0],["2015-01-14",6.4781,6.5159,6.2514,6.303,16941189.0],["2015-01-15",6.303,6.4094,6.2858,6.3201,10782754.0],["2015-01-16",6.3201,6.3888,6.2927,6.3442,15178322.0],["2015-01-19",6.3442,6.406,6.0763,6.1656,19989423.0],["2015-01-20",6.1656,6.3854,6.1621,6.3751,22392093.0],["2015-01-21",6.3751,6.6327,6.375087261199951,6.509,30567998.0],["2015-01-22",6.509,6.9384,6.509047031402588,6.9178,68072834.0],["2015-01-23",6.9178,6.9384,6.7186,6.7564,39582838.0],["2015-01-26",6.7564,6.9728,6.7563557624816895,6.8697,32467260.0],["2015-01-27",6.8697,6.9831,6.7186,6.9144,30340299.0],["2015-01-28",6.9144,7.038,6.8319,6.9315,32673863.0],["2015-01-29",6.9315,6.9384,6.7667,6.7701,21993441.0],["2015-01-30",6.7701,6.8525,6.7392,6.7667,13544489.0],["2015-02-02",6.7667,6.9247,6.6945,6.88,20634311.0],["2015-02-03",6.88,7.2063,6.8354,7.1033,47429175.0],["2015-02-04",7.1033,7.1342,6.9968,7.0895,20539051.0],["2015-02-05",7.0895,7.1479,6.9728,7.0002,22509570.0],["2015-02-06",7.0002,7.0586,6.7873,6.9624,26875555.0],["2015-02-09",6.9624,7.0586,6.8525,6.8766,13927229.0],["2015-02-10",6.8766,6.9728,6.7667,6.9728,11266941.0],["2015-02-11",6.9728,7.1788,6.972751140594482,7.1273,19334845.0],["2015-02-12",7.1273,7.1995,7.0586,7.1445,21953432.0],["2015-02-13",7.1445,7.2441,7.0861,7.1857,24148394.0],["2015-02-16",7.1857,7.3884,7.185713291168213,7.3231,26436680.0],["2015-02-17",7.3231,7.4193,7.2613,7.3025,18262314.0],["2015-02-25",7.3025,7.3609,7.1823,7.1891,18264713.0],["2015-02-26",7.1891,7.2819,7.1376,7.251,18937742.0],["2015-02-27",7.251,7.3678,7.2166,7.2888,22255969.0],["2015-03-02",7.2888,7.8796,7.288758277893066,7.8143,59765109.0],["2015-03-03",7.8143,7.8727,7.6838,7.7284,26693963.0],["2015-03-04",7.7284,8.1097,7.728419780731201,8.0032,43590204.0],["2015-03-05",8.0032,8.1956,7.9002,8.1372,28133721.0],["2015-03-06",8.1372,8.2333,7.6941,7.7662,30771964.0],["2015-03-09",7.7662,8.5425,7.5979,8.5425,51675031.0],["2015-03-10",8.5425,9.0852,8.4017,8.6249,62596744.0],["2015-03-11",8.6249,8.8104,8.4669,8.6387,33175950.0],["2015-03-12",8.6387,8.63865852355957,8.254,8.3673,25768721.0],["2015-03-13",8.3673,8.5184,8.2436,8.4085,22024191.0],["2015-03-16",8.4085,8.6215,8.2952,8.412,43581129.0],["2015-03-17",8.412,8.9856,8.3467,8.728,51828637.0],["2015-03-18",8.728,8.752,8.5013,8.6833,34484520.0],["2015-03-19",8.6833,8.683309555053711,8.4017,8.5116,31253069.0],["2015-03-20",8.5116,8.5871,8.278,8.3604,35237039.0],["2015-03-23",8.3604,8.7589,8.3295,8.7383,55635452.0],["2015-03-24",8.7383,8.8757,8.2952,8.5562,48505318.0],["2015-03-25",8.5562,8.9306,8.3467,8.8104,52959787.0],["2015-03-26",8.8104,9.226,8.6455,8.8688,59126492.0],["2015-03-27",8.8688,8.965,8.673,8.8722,29798651.0],["2015-03-30",8.8722,9.0955,8.7761,8.9375,30015446.0],["2015-03-31",8.9375,9.0474,8.7589,8.8413,30138097.0],["2015-04-01",8.8413,8.9856,8.6833,8.9237,34123138.0],["2015-04-02",8.9237,9.5145,8.9169,9.2741,51369483.0],["2015-04-03",9.2741,9.4046,9.1024,9.36,40527311.0],["2015-04-07",9.36,9.7035,9.359975814819336,9.4458,47953510.0],["2015-04-08",9.4458,9.8924,9.3806,9.5764,51522518.0],["2015-04-09",9.5764,9.755,8.8379,9.0337,50121391.0],["2015-04-10",9.0337,9.8237,9.033662796020508,9.5145,42238955.0],["2015-04-13",9.5145,9.8649,9.514542579650879,9.6829,35886948.0],["2015-04-14",9.6829,9.7069,9.3359,9.3737,38338280.0],["2015-04-15",9.3737,9.6554,8.8482,8.9821,37068384.0],["2015-04-16",8.9821,9.1642,8.7005,8.9478,22445926.0],["2015-04-17",8.9478,9.0577,8.7074,8.7829,39629538.0],["2015-04-20",8.7829,8.7932,8.4154,8.5287,28139785.0],["2015-04-21",8.5287,9.0028,8.491,8.9134,26692908.0],["2015-04-22",8.9134,9.2535,8.8963,9.0921,30293592.0],["2015-04-23",9.0921,9.1676,8.9993,9.1195,27320640.0],["2015-04-24",9.1195,9.119534492492676,8.7726,9.0165,26194740.0],["2015-04-27",9.0165,9.36,9.016490936279297,9.1161,27116299.0],["2015-04-28",9.1161,9.123,8.5871,8.7348,33642223.0],["2015-04-29",8.7348,9.0405,8.6043,8.91,26149237.0],["2015-04-30",8.91,9.0758,8.8616,8.91,27508258.0],["2015-05-04",8.91,9.0724,8.7925,8.9446,21311478.0],["2015-05-05",8.9446,9.8394,8.944559097290039,9.8394,72354375.0],["2015-05-06",9.8394,10.824,9.83935832977295,10.596,142184874.0],["2015-05-07",10.596,11.5288,10.595969200134277,10.8413,87016113.0],["2015-05-08",10.8413,11.9261,10.5372,11.9261,75181445.0],["2015-05-11",11.9261,13.118,11.926077842712402,13.118,83761191.0],["2015-05-12",13.118,13.6466,12.5963,13.1284,56299510.0],["2015-05-13",13.1284,13.5775,12.6792,12.9556,49047864.0],["2015-05-14",12.9556,13.4911,12.7829,12.9245,39393027.0],["2015-05-15",12.9245,12.92452335357666,11.9192,12.2301,58664333.0],["2015-05-18",12.2301,13.1284,12.0919,12.6965,49194846.0],["2015-05-19",12.6965,12.966,12.389,12.6067,40118610.0],["2015-05-20",12.6067,13.8677,12.606680870056152,13.6431,61705902.0],["2015-05-21",13.6431,15.0078,13.2666,13.847,77546821.0],["2015-05-22",13.847,14.0819,13.1733,13.5913,48147067.0],["2015-05-25",13.5913,13.9852,12.9591,13.4738,45837041.0],["2015-05-26",13.4738,14.5967,13.4393,14.2339,44906589.0],["2015-05-27",14.2339,14.233904838562012,13.5775,14.0197,34837600.0],["2015-05-28",14.0197,15.4085,13.4324,13.5429,54841609.0],["2015-05-29",13.5429,14.897233963012695,13.542938232421875,14.8972,54419701.0],["2015-06-01",14.8972,16.3863,14.897233963012695,16.3863,12674670.0],["2015-06-02",16.3863,18.0239,16.38626480102539,17.4814,102682910.0],["2015-06-03",17.4814,18.967,16.9356,17.706,69804953.0],["2015-06-04",17.706,17.706010818481445,15.9371,16.027,63452629.0],["2015-06-05",16.027,16.5832,15.5537,16.2861,52322126.0],["2015-06-08",16.2861,16.5141,14.8523,15.4569,36725777.0],["2015-06-09",15.4569,16.0995,15.0631,15.3498,25587935.0],["2015-06-10",15.3498,16.6005,15.1529,16.2343,40594440.0],["2015-06-11",16.2343,16.5452,15.8819,15.9682,25874374.0],["2015-06-12",15.9682,16.4139,15.6193,15.83,28169609.0],["2015-06-15",15.83,16.7559,15.5467,16.6177,49156557.0],["2015-06-16",16.6177,16.617738723754883,14.9663,15.1667,32975416.0],["2015-06-17",15.1667,15.3844,14.1648,15.1322,33735807.0],["2015-06-18",15.1322,15.132161140441895,13.6189,13.6224,29812434.0],["2015-06-19",13.6224,14.1648,12.3268,12.4719,25177009.0],["2015-06-23",12.4719,12.9487,11.5046,12.7483,25912336.0],["2015-06-24",12.7483,13.08,12.4028,12.852,31585785.0],["2015-06-25",12.852,13.6742,12.541,12.8623,37669423.0],["2015-06-26",12.8623,12.862336158752441,11.5771,11.5771,30385693.0],["2015-06-29",11.5771,11.781,10.419771194458008,10.4198,40010711.0],["2015-06-30",10.4198,10.8827,9.3764,10.7963,48891860.0],["2015-07-01",10.7963,11.3526,9.7184,9.7184,47526185.0],["2015-07-02",9.7184,9.718441009521484,8.7476,8.7476,50754190.0],["2015-07-03",8.7476,8.8064,7.873561382293701,7.8736,59193243.0],["2015-07-06",7.8736,8.6302,7.085858345031738,7.0859,64972295.0],["2015-07-07",7.0859,7.085858345031738,6.3776,6.3776,30407124.0],["2015-07-08",6.3776,6.377618789672852,5.7385,5.9941,160798398.0],["2015-07-09",5.9941,6.5953,5.7592,6.5953,48114680.0],["2015-07-10",6.5953,7.255145072937012,6.595272541046143,7.2551,11646963.0],["2015-07-13",7.2551,7.9807,7.255145072937012,7.9807,4894101.0],["2015-07-14",7.9807,8.778725624084473,7.980659484863281,8.7787,44580730.0],["2015-07-15",8.7787,8.8098,7.901197910308838,7.9012,63463727.0],["2015-07-16",7.9012,8.5196,7.2586,8.3331,46289604.0],["2015-07-17",8.3331,9.1657,8.333052635192871,9.1657,49581915.0],["2015-07-20",9.1657,10.0121,9.0344,9.4835,53242703.0],["2015-07-21",9.4835,10.0363,9.0482,9.9706,46573780.0],["2015-07-22",9.9706,10.2263,9.6563,10.0605,46958694.0],["2015-07-23",10.0605,10.3576,9.8324,10.1607,32644733.0],["2015-07-24",10.1607,10.7722,9.6735,9.7979,44047947.0],["2015-07-27",9.7979,9.79790210723877,8.8167,8.8167,40958638.0],["2015-07-28",8.8167,8.816729545593262,7.9357,8.0256,56359960.0],["2015-07-29",8.0256,8.7822,7.6006,8.7407,50983146.0],["2015-07-30",8.7407,8.948,8.067,8.2225,39365246.0],["2015-07-31",8.2225,8.2225,7.4901,7.6697,33898243.0],["2015-08-03",7.6697,7.8321,6.9373,7.3588,31011055.0],["2015-08-04",7.3588,8.0947,7.358789443969727,8.0947,24884246.0],["2015-08-05",8.0947,8.8098,8.094669342041016,8.4505,45240641.0],["2015-08-06",8.4505,9.1899,8.1016,8.9757,40485836.0],["2015-08-07",8.9757,9.5319,8.8444,9.4835,44599626.0],["2015-08-10",9.4835,10.3369,9.328,10.1952,45732791.0],["2015-08-11",10.1952,10.2228,9.7703,9.8117,36470499.0],["2015-08-12",9.8117,9.8774,9.2762,9.3073,35832764.0],["2015-08-13",9.3073,10.2367,9.307315826416016,10.2367,49020970.0],["2015-08-14",10.2367,10.596,9.9672,10.4958,42208629.0],["2015-08-17",10.4958,11.2282,10.3127,10.8482,70925837.0],["2015-08-18",10.8482,11.1246,9.76335334777832,9.7634,57682127.0],["2015-08-19",9.7634,10.0121,8.7856,9.8083,53457322.0],["2015-08-20",9.8083,9.808265686035156,9.1035,9.3211,35487530.0],["2015-08-21",9.3211,9.321134567260742,8.3883,8.3883,33860213.0],["2015-08-24",8.3883,8.388331413269043,7.5488,7.5488,21463467.0],["2015-08-25",7.5488,7.548807621002197,6.795651912689209,6.7957,32281516.0],["2015-08-26",6.7957,7.1135,6.1323,6.1392,49767543.0],["2015-08-27",6.1392,6.7542,6.1081,6.7542,46187461.0],["2015-08-28",6.7542,7.431341648101807,6.754194736480713,7.4313,49302692.0],["2015-08-31",7.4313,7.497,6.9131,6.9719,38120678.0],["2015-09-01",6.9719,6.971850395202637,6.3293,6.4813,36991979.0],["2015-09-02",6.4813,7.1308,6.0494,6.8406,63743540.0],["2015-09-07",6.8406,7.3104,6.1565,6.3362,108522424.0],["2015-09-08",6.3362,6.743830680847168,5.9872,6.7438,56543649.0],["2015-09-09",6.7438,7.186,6.5296,6.9753,103367877.0],["2015-09-10",6.9753,7.2655,6.6816,6.9269,74246900.0],["2015-09-11",6.9269,7.0444,6.806,6.9442,39514061.0],["2015-09-14",6.9442,7.0375,6.249788284301758,6.2498,50277590.0],["2015-09-15",6.2498,6.3845,5.6245,5.659,47017225.0],["2015-09-16",5.659,6.2256,5.6417,6.2222,44901547.0],["2015-09-17",6.2222,6.4225,5.9423,6.0287,53432448.0],["2015-09-18",6.0287,6.2947,5.9838,6.2567,40216672.0],["2015-09-21",6.2567,6.5607,6.0494,6.5124,51528453.0],["2015-09-22",6.5124,6.6955,6.3396,6.4605,49688144.0],["2015-09-23",6.4605,6.460533618927002,6.1323,6.3016,49380124.0],["2015-09-24",6.3016,6.6644,6.1841,6.5987,69590771.0],["2015-09-25",6.5987,6.598727226257324,6.0909,6.1669,43061036.0],["2015-09-28",6.1669,6.3811,6.0943,6.3603,30789235.0],["2015-09-29",6.3603,6.360344409942627,6.1531,6.2083,28476344.0],["2015-09-30",6.2083,6.3396,6.1392,6.2152,17535809.0],["2015-10-08",6.2152,6.6955,6.215241432189941,6.5987,44416875.0],["2015-10-09",6.5987,6.9615,6.54,6.8786,37363856.0],["2015-10-12",6.8786,7.4555,6.878568649291992,7.2551,50010627.0],["2015-10-13",7.2551,7.5454,7.155,7.307,47745802.0],["2015-10-14",7.307,7.459,7.1515,7.155,36334193.0],["2015-10-15",7.155,7.4866,7.11,7.4417,41398963.0],["2015-10-16",7.4417,7.6905,7.2897,7.5523,41990267.0],["2015-10-19",7.5523,7.9807,7.4866,7.7492,63810338.0],["2015-10-20",7.7492,8.2087,7.7491865158081055,7.953,47648803.0],["2015-10-21",7.953,7.953020095825195,7.1584,7.1584,61522906.0],["2015-10-22",7.1584,7.4624,7.0824,7.4313,34187519.0],["2015-10-23",7.4313,7.7906,7.3381,7.7112,37756198.0],["2015-10-26",7.7112,7.9979,7.6006,7.7215,46762417.0],["2015-10-27",7.7215,7.721548557281494,7.1964,7.6248,41784062.0],["2015-10-28",7.6248,8.0325,7.535,7.7008,56817084.0],["2015-10-29",7.7008,8.4643,7.6386,8.2985,68201335.0],["2015-10-30",8.2985,8.3572,7.9081,8.0912,51364213.0],["2015-11-02",8.0912,8.3089,7.6974,7.7734,40408746.0],["2015-11-03",7.7734,7.8736,7.5004,7.6697,28371730.0],["2015-11-04",7.6697,8.2847,7.6697,8.181,48006296.0],["2015-11-05",8.181,8.3469,8.0014,8.1499,46443509.0],["2015-11-06",8.1499,8.5162,8.149948120117188,8.4643,52309172.0],["2015-11-09",8.4643,8.6993,8.2225,8.6578,45202469.0],["2015-11-10",8.6578,9.525,8.6336,9.525,30515871.0],["2015-11-11",9.525,10.478504180908203,9.524969100952148,10.4785,10372989.0],["2015-11-12",10.4785,11.5253,10.478504180908203,11.1246,207685586.0],["2015-11-13",11.1246,11.124557495117188,10.0225,10.2539,110810181.0],["2015-11-16",10.2539,11.2627,9.9879,10.8827,107404588.0],["2015-11-17",10.8827,11.7499,10.323,10.3645,111588737.0],["2015-11-18",10.3645,11.4009,10.2332,11.0762,133683838.0],["2015-11-19",11.0762,12.1852,11.076188087463379,12.1852,72792408.0],["2015-11-20",12.1852,13.404745101928711,12.185189247131348,13.4047,208805883.0],["2015-11-23",13.4047,14.075,12.7829,13.7917,222013844.0],["2015-11-24",13.7917,13.79168701171875,12.8796,13.2527,116878312.0],["2015-11-25",13.2527,14.1994,13.0282,13.3875,151268776.0],["2015-11-26",13.3875,13.387474060058594,12.465,12.5756,128414123.0],["2015-11-27",12.5756,13.0213,11.4631,11.9192,122878768.0],["2015-11-30",11.9192,12.5825,11.5737,12.3959,108623261.0],["2015-12-01",12.3959,12.395934104919434,11.3042,11.8432,103780872.0],["2015-12-02",11.8432,12.0505,11.0486,11.7119,80839996.0],["2015-12-03",11.7119,12.3925,11.711878776550293,12.123,83884508.0],["2015-12-04",12.123,12.7069,11.7948,12.2405,115476535.0],["2015-12-07",12.2405,13.2976,12.1195,13.0247,120141734.0],["2015-12-08",13.0247,13.1975,12.5687,12.7518,88313569.0],["2015-12-09",12.7518,12.8071,12.0263,12.1265,67088650.0],["2015-12-10",12.1265,12.541,11.9537,11.9675,60480065.0],["2015-12-11",11.9675,12.123,11.7464,11.8017,42902360.0],["2015-12-14",11.8017,12.0574,11.6462,12.0574,41562496.0],["2015-12-15",12.0574,12.7103,11.9364,12.4719,55863886.0],["2015-12-16",12.4719,13.7191,12.471941947937012,13.1491,135539524.0],["2015-12-17",13.1491,13.5948,12.8865,13.3529,112373419.0],["2015-12-18",13.3529,13.6984,12.9936,13.0558,75318883.0],["2015-12-21",13.0558,13.05580997467041,12.5583,12.7034,56736998.0],["2015-12-22",12.7034,13.0247,12.5859,12.9349,48537274.0],["2015-12-23",12.9349,12.934886932373047,12.3441,12.4374,48666336.0],["2015-12-24",12.4374,12.738,12.2094,12.738,47656045.0],["2015-12-25",12.738,13.5429,12.6136,13.2562,77329934.0],["2015-12-28",13.2562,14.303,13.1975,13.232,108272321.0],["2015-12-29",13.232,14.265,13.0869,13.9955,116420998.0],["2015-12-30",13.9955,15.3947,13.65,15.1322,148803014.0],["2015-12-31",15.1322,15.132161140441895,14.0266,14.0266,89960379.0],["2016-01-04",14.0266,14.3652,12.623953819274902,12.624,67832305.0],["2016-01-05",12.624,12.7138,11.3629,12.0401,95498403.0],["2016-01-06",12.0401,12.3268,11.4009,12.0746,82112107.0],["2016-01-07",12.0746,12.074636459350586,10.86889934539795,10.8689,19504039.0],["2016-01-08",10.8689,11.0624,9.8394,10.2574,77548623.0],["2016-01-11",10.2574,10.257393836975098,9.2313,9.2313,69321742.0],["2016-01-12",9.2313,9.9326,9.0137,9.5975,78899230.0],["2016-01-13",9.5975,9.9672,9.0862,9.3419,74151951.0],["2016-01-14",9.3419,10.2747,8.7442,10.2747,75350205.0],["2016-01-15",10.2747,10.5891,9.8877,9.9948,77990499.0],["2016-01-18",9.9948,10.7618,9.6079,10.5372,75664738.0],["2016-01-19",10.5372,10.9104,10.2436,10.9104,70192689.0],["2016-01-20",10.9104,11.7119,10.71,11.2455,94191354.0],["2016-01-21",11.2455,11.3215,10.12265682220459,10.1227,64330798.0],["2016-01-22",10.1227,11.134920120239258,10.12265682220459,11.1349,83234775.0],["2016-01-25",11.1349,11.8708,11.1246,11.5564,100798738.0],["2016-01-26",11.5564,11.55640983581543,10.4543,10.9173,79643362.0],["2016-01-27",10.9173,11.5875,10.1883,11.4528,91958749.0],["2016-01-28",11.4528,11.452765464782715,10.3092,10.3092,76135480.0],["2016-01-29",10.3092,10.71,9.373,10.3438,83081466.0],["2016-02-01",10.3438,10.8482,10.1399,10.4854,62841486.0],["2016-02-02",10.4854,11.1937,10.3852,10.8827,69092910.0],["2016-02-03",10.8827,10.882718086242676,10.2539,10.6582,56241000.0],["2016-02-04",10.6582,11.5737,10.658154487609863,11.1418,73145508.0],["2016-02-05",11.1418,11.2697,10.634,10.7134,54102895.0],["2016-02-15",10.7134,11.784430503845215,10.1952,11.7844,118777283.0],["2016-02-16",11.7844,12.7552,11.784430503845215,12.4858,128648426.0],["2016-02-17",12.4858,13.4255,12.2646,13.0938,124264064.0],["2016-02-18",13.0938,13.156,12.6481,12.8174,106106214.0],["2016-02-19",12.8174,13.4255,12.6723,12.9314,104669769.0],["2016-02-22",12.9314,13.7744,12.9072,13.4877,98162153.0],["2016-02-23",13.4877,13.487661361694336,13.0178,13.1456,83306331.0],["2016-02-24",13.1456,13.2666,12.4374,12.8105,87945994.0],["2016-02-25",12.8105,12.9798,11.5288,11.5771,103239913.0],["2016-02-26",11.5771,12.2301,11.577139854431152,11.8501,87245084.0],["2016-02-29",11.8501,11.850069999694824,10.665063858032227,10.6651,28391921.0],["2016-03-01",10.6651,11.3318,9.6735,10.9345,99117475.0],["2016-03-02",10.9345,11.5115,10.71,11.2904,78666675.0],["2016-03-03",11.2904,11.7395,10.9518,11.1004,115594375.0],["2016-03-04",11.1004,11.10037612915039,9.991373062133789,9.9914,107853075.0],["2016-03-07",9.9914,10.5027,9.991373062133789,10.0328,61124381.0],["2016-03-08",10.0328,10.1054,9.1242,9.9395,70812933.0],["2016-03-09",9.9395,10.9345,9.6735,10.3403,103588100.0],["2016-03-10",10.3403,10.482,9.8117,9.9534,70713427.0],["2016-03-11",9.9534,10.1157,9.5457,9.9637,48723204.0],["2016-03-14",9.9637,10.7722,9.96373462677002,10.5131,82625691.0],["2016-03-15",10.5131,10.7929,10.4336,10.5407,75902858.0],["2016-03-16",10.5407,10.6996,10.019,10.2436,66091554.0],["2016-03-17",10.2436,11.1591,10.243575096130371,11.1107,113483528.0],["2016-03-18",11.1107,11.9192,11.0555,11.5599,108526645.0],["2016-03-21",11.5599,12.1576,11.559866905212402,11.8915,99790804.0],["2016-03-22",11.8915,12.2923,11.6842,11.8155,89027942.0],["2016-03-23",11.8155,12.0505,11.6393,11.9917,78474215.0],["2016-03-24",11.9917,12.3614,11.6773,11.7568,97524225.0],["2016-03-25",11.7568,11.9952,11.515,11.8328,71042399.0],["2016-03-28",11.8328,12.1541,11.5322,11.6359,70745821.0],["2016-03-29",11.6359,12.3337,11.5737,12.085,131396112.0],["2016-03-30",12.085,12.655,12.084997177124023,12.624,135766242.0],["2016-03-31",12.624,12.623953819274902,12.2888,12.3994,94074851.0],["2016-04-01",12.3994,12.399391174316406,11.4044,11.857,82667067.0],["2016-04-05",11.857,12.4132,11.705,12.3303,75237248.0],["2016-04-06",12.3303,12.5169,12.1506,12.275,65832758.0],["2016-04-07",12.275,12.3925,11.7188,11.7464,70388855.0],["2016-04-08",11.7464,11.8673,11.166,11.4009,61927550.0],["2016-04-11",11.4009,11.8432,11.400941848754883,11.546,59101950.0],["2016-04-12",11.546,11.625506401062012,11.2558,11.6255,44693020.0],["2016-04-13",11.6255,12.7483,11.625506401062012,12.3787,139513098.0],["2016-04-14",12.3787,12.5065,12.2025,12.4996,89921220.0],["2016-04-15",12.4996,12.499577522277832,12.0781,12.2819,59958519.0],["2016-04-18",12.2819,12.281926155090332,11.781,11.9295,53629656.0],["2016-04-19",11.9295,12.2612,11.8639,12.0712,56733485.0],["2016-04-20",12.0712,12.1437,10.8793,11.052,90210758.0],["2016-04-21",11.052,11.1591,10.5649,10.6236,47206884.0],["2016-04-22",10.6236,10.8793,10.437,10.8171,35881165.0],["2016-04-25",10.8171,10.862,10.323,10.5061,33843383.0],["2016-04-26",10.5061,10.7618,10.50614070892334,10.7445,34520212.0],["2016-04-27",10.7445,10.8827,10.5683,10.5718,38148926.0],["2016-04-28",10.5718,10.6409,10.2194,10.6305,37372873.0],["2016-04-29",10.6305,10.6927,10.4716,10.6167,27436441.0],["2016-05-03",10.6167,11.1211,10.4923,11.1038,49458511.0],["2016-05-04",11.1038,11.4942,10.9864,11.3699,64460674.0],["2016-05-05",11.3699,11.4528,11.1937,11.3871,44143508.0],["2016-05-06",11.3871,11.5357,10.7273,10.7998,57174691.0],["2016-05-09",10.7998,11.0347,10.4751,10.824,47015745.0],["2016-05-10",10.824,10.9449,10.3472,10.52,38886311.0],["2016-05-11",10.52,10.6409,10.1227,10.1572,40101677.0],["2016-05-12",10.1572,10.482,9.5008,10.4474,44911319.0],["2016-05-13",10.4474,11.1695,10.447409629821777,10.7653,58153409.0],["2016-05-16",10.7653,11.0217,10.4239,10.9334,40114445.0],["2016-05-17",10.9334,11.5364,10.93335247039795,11.0997,64330480.0],["2016-05-18",11.0997,11.3597,10.6006,11.1413,59560304.0],["2016-05-19",11.1413,11.5624,11.1361,11.1881,62010465.0],["2016-05-20",11.1881,11.9056,10.9282,11.8536,90004551.0],["2016-05-23",11.8536,12.1655,11.6092,11.8796,84702421.0],["2016-05-24",11.8796,12.1603,11.6768,11.9315,61101023.0],["2016-05-25",11.9315,12.0875,11.4273,11.5364,57027828.0],["2016-05-26",11.5364,11.8952,11.2869,11.8224,50016533.0],["2016-05-27",11.8224,12.8154,11.7912,12.3371,111110276.0],["2016-05-30",12.3371,12.5814,11.9367,11.9939,64644908.0],["2016-05-31",11.9939,12.5294,11.993935585021973,12.4462,55581943.0],["2016-06-01",12.4462,13.6888,12.446243286132812,13.6888,123504042.0],["2016-06-02",13.6888,14.0787,13.5484,14.0683,107991086.0],["2016-06-03",14.0683,14.068310737609863,13.5848,13.6732,70155100.0],["2016-06-06",13.6732,14.1255,13.5328,13.7928,61390879.0],["2016-06-07",13.7928,13.8811,13.3093,13.6992,50968750.0],["2016-06-08",13.6992,13.8811,13.4132,13.6992,53659979.0],["2016-06-13",13.6992,13.699185371398926,12.331867218017578,12.3319,67141797.0],["2016-06-14",12.3319,12.5554,12.1031,12.3215,40154697.0],["2016-06-15",12.3215,13.3197,12.1135,13.0961,53832340.0],["2016-06-16",13.0961,13.668,13.0337,13.2833,56839203.0],["2016-06-17",13.2833,13.4548,13.0493,13.3353,42135259.0],["2016-06-20",13.3353,14.0787,13.1065,13.9747,65359359.0],["2016-06-21",13.9747,14.2971,13.4028,13.5744,69110839.0],["2016-06-22",13.5744,14.817,13.1585,14.609,97956665.0],["2016-06-23",14.609,14.8689,14.2139,14.5726,75840282.0],["2016-06-24",14.5726,15.0665,13.6784,14.3802,71787914.0],["2016-06-27",14.3802,14.713,14.2711,14.5102,53105708.0],["2016-06-28",14.5102,15.7632,14.510220527648926,15.3317,83917130.0],["2016-06-29",15.3317,15.524,14.9833,15.1601,52477207.0],["2016-06-30",15.1601,15.4304,14.505,14.5518,65843162.0],["2016-07-01",14.5518,14.9105,14.401,14.5882,41031248.0],["2016-07-04",14.5882,14.8118,14.2971,14.5674,42646479.0],["2016-07-05",14.5674,14.8585,14.375,14.7494,48051077.0],["2016-07-06",14.7494,14.749369621276855,14.2139,14.401,45646414.0],["2016-07-07",14.401,14.401041030883789,13.8292,14.1307,51884135.0],["2016-07-08",14.1307,14.5466,14.130698204040527,14.2919,43897525.0],["2016-07-11",14.2919,15.5344,14.291863441467285,14.5154,78165296.0],["2016-07-12",14.5154,14.9729,14.2243,14.5934,52361183.0],["2016-07-13",14.5934,15.2173,14.2971,14.9157,74692950.0],["2016-07-14",14.9157,14.9729,14.479,14.557,56129748.0],["2016-07-15",14.557,14.9209,14.3543,14.661,57860565.0],["2016-07-18",14.661,14.660987854003906,14.1983,14.2399,48285451.0],["2016-07-19",14.2399,14.4634,13.8292,14.1359,53063732.0],["2016-07-20",14.1359,14.1931,13.8811,13.8811,36946109.0],["2016-07-21",13.8811,14.1671,13.8032,13.9383,35967950.0],["2016-07-22",13.9383,14.0059,13.6732,13.7564,30332231.0],["2016-07-25",13.7564,13.8396,13.4652,13.5016,29566440.0],["2016-07-26",13.5016,13.6524,13.4808,13.6212,23707975.0],["2016-07-27",13.6212,13.772,12.3735,12.5554,47237921.0],["2016-07-28",12.5554,12.6594,11.9679,12.2435,36380406.0],["2016-07-29",12.2435,12.3475,11.8952,11.9939,26107027.0],["2016-08-01",11.9939,11.993935585021973,11.4013,11.6664,28536954.0],["2016-08-02",11.6664,11.8068,11.6196,11.7808,20383032.0],["2016-08-03",11.7808,11.780779838562012,11.4792,11.7444,25021281.0],["2016-08-04",11.7444,12.3839,11.604,12.1551,47447723.0],["2016-08-05",12.1551,12.2123,11.7548,11.7704,43443036.0],["2016-08-08",11.7704,12.3735,11.5052,12.2071,50674477.0],["2016-08-09",12.2071,12.5242,12.1499,12.3215,56032845.0],["2016-08-10",12.3215,12.3995,12.1551,12.1811,49066679.0],["2016-08-11",12.1811,12.2019,11.801575660705566,11.8016,33913236.0],["2016-08-12",11.8016,11.9887,11.6976,11.9575,22445178.0],["2016-08-15",11.9575,12.415,11.8432,12.2383,49170686.0],["2016-08-16",12.2383,12.467,12.2227,12.2539,38609592.0],["2016-08-17",12.2539,12.5242,12.25388240814209,12.3631,45433549.0],["2016-08-18",12.3631,13.0909,12.363059043884277,12.9765,89416441.0],["2016-08-19",12.9765,13.0649,12.794573783874512,12.7946,43528180.0],["2016-08-22",12.7946,12.883,12.571,12.5918,29825910.0],["2016-08-23",12.5918,12.753,12.4098,12.519,24502642.0],["2016-08-24",12.519,13.7148,12.519026756286621,13.4028,103980557.0],["2016-08-25",13.4028,13.40284538269043,12.8882,13.1533,61390284.0],["2016-08-26",13.1533,13.3924,12.9973,13.0805,40475429.0],["2016-08-29",13.0805,13.4288,13.0493,13.1845,36821412.0],["2016-08-30",13.1845,13.9695,13.184492111206055,13.5536,86112043.0],["2016-08-31",13.5536,13.5848,13.1013,13.2573,43181565.0],["2016-09-01",13.2573,13.3509,13.1169,13.1377,33123829.0],["2016-09-02",13.1377,13.4704,13.0181,13.4444,52240382.0],["2016-09-05",13.4444,13.8708,13.3717,13.408,57521277.0],["2016-09-06",13.408,13.6992,13.0545,13.6732,52335984.0],["2016-09-07",13.6732,13.6836,13.4288,13.46,38324165.0],["2016-09-08",13.46,13.5692,13.1117,13.2365,40582519.0],["2016-09-09",13.2365,13.3353,13.0233,13.1429,29504308.0],["2016-09-12",13.1429,13.1637,12.4774,12.6126,35610796.0],["2016-09-13",12.6126,13.0285,12.61260986328125,12.9869,38103585.0],["2016-09-14",12.9869,13.6212,12.9193,13.1741,70276762.0],["2016-09-19",13.1741,13.4912,13.0389,13.1689,37599735.0],["2016-09-20",13.1689,13.16889476776123,12.8985,13.0753,25803979.0],["2016-09-21",13.0753,13.486,13.0597,13.4392,52372594.0],["2016-09-22",13.4392,13.5796,13.3197,13.4392,44557919.0],["2016-09-23",13.4392,13.5276,13.1689,13.2313,26289154.0],["2016-09-26",13.2313,13.231281280517578,12.5814,12.6334,44777153.0],["2016-09-27",12.6334,12.8362,12.5034,12.7686,23057263.0],["2016-09-28",12.7686,12.8518,12.6646,12.7634,18376010.0],["2016-09-29",12.7634,13.0285,12.7426,12.8206,26632657.0],["2016-09-30",12.8206,13.0233,12.820565223693848,12.8414,13503488.0],["2016-10-10",12.8414,13.3041,12.841361999511719,13.2469,31858450.0],["2016-10-11",13.2469,13.4288,13.1637,13.4028,32283999.0],["2016-10-12",13.4028,13.40284538269043,13.1897,13.2209,21592163.0],["2016-10-13",13.2209,13.3561,13.1013,13.2157,22661093.0],["2016-10-14",13.2157,13.2677,13.0649,13.0753,16119772.0],["2016-10-17",13.0753,13.2001,12.5398,12.6282,35637996.0],["2016-10-18",12.6282,12.8622,12.571,12.831,25756419.0],["2016-10-19",12.831,12.9713,12.5606,12.6386,30437853.0],["2016-10-20",12.6386,12.9037,12.6074,12.7478,26775437.0],["2016-10-21",12.7478,12.831,12.5294,12.6646,20122892.0],["2016-10-24",12.6646,12.831,12.5918,12.7114,25224561.0],["2016-10-25",12.7114,12.7894,12.6334,12.6802,18341074.0],["2016-10-26",12.6802,12.680195808410645,12.2591,12.2955,41699930.0],["2016-10-27",12.2955,12.3943,12.2279,12.3111,15816023.0],["2016-10-28",12.3111,12.3683,12.1031,12.1083,18327870.0],["2016-10-31",12.1083,12.5138,12.1031,12.3735,22190871.0],["2016-11-01",12.3735,12.4462,12.2955,12.3839,15665412.0],["2016-11-02",12.3839,12.383856773376465,12.2019,12.2279,14762920.0],["2016-11-03",12.2279,12.4722,12.1551,12.2851,20307538.0],["2016-11-04",12.2851,12.441,12.2175,12.2383,14744083.0],["2016-11-07",12.2383,12.3475,12.1811,12.2019,11503726.0],["2016-11-08",12.2019,12.2747,12.1083,12.1811,17312424.0],["2016-11-09",12.1811,12.2227,11.6872,11.9263,24823664.0],["2016-11-10",11.9263,12.1083,11.9108,12.0095,18587289.0],["2016-11-11",12.0095,12.0303,11.7756,11.9263,25985049.0],["2016-11-14",11.9263,12.0563,11.8484,12.0251,21797958.0],["2016-11-15",12.0251,12.2175,11.9315,12.2175,21379681.0],["2016-11-16",12.2175,12.4774,12.1915,12.2175,25663231.0],["2016-11-17",12.2175,12.2175,11.9679,12.0355,14478224.0],["2016-11-18",12.0355,12.1083,11.9679,12.0355,14679923.0],["2016-11-21",12.0355,12.1135,11.9887,12.0251,15184355.0],["2016-11-22",12.0251,12.10311222076416,11.9523,12.1031,19822826.0],["2016-11-23",12.1031,12.1447,11.9783,11.9783,21773635.0],["2016-11-24",11.9783,12.0043,11.604,11.6872,28674314.0],["2016-11-25",11.6872,11.8068,11.4532,11.8016,16570171.0],["2016-11-28",11.8016,11.8796,11.76,11.7964,12288948.0],["2016-11-29",11.7964,11.8224,11.63,11.6404,13741085.0],["2016-11-30",11.6404,11.8744,11.552,11.734,19912960.0],["2016-12-01",11.734,11.7912,11.6092,11.7132,17203953.0],["2016-12-02",11.7132,11.7704,11.4376,11.5156,13870675.0],["2016-12-05",11.5156,11.8276,11.4584,11.5884,15647301.0],["2016-12-06",11.5884,11.6872,11.5676,11.6508,11963295.0],["2016-12-07",11.6508,11.7808,11.604,11.7392,11818262.0],["2016-12-08",11.7392,11.7756,11.6144,11.6196,11158951.0],["2016-12-09",11.6196,11.6404,11.4532,11.4844,11425802.0],["2016-12-12",11.4844,11.5832,10.5018,10.5694,25681797.0],["2016-12-13",10.5694,10.569427490234375,10.2315,10.3927,16124719.0],["2016-12-14",10.3927,10.4758,10.2419,10.2783,10527772.0],["2016-12-15",10.2783,10.5538,10.2263,10.3355,16184852.0],["2016-12-16",10.3355,10.5642,10.2523,10.4499,14559018.0],["2016-12-19",10.4499,10.4966,10.2523,10.2627,12738069.0],["2016-12-20",10.2627,10.3563,10.1951,10.2731,11791322.0],["2016-12-21",10.2731,10.3719,10.2419,10.3355,11536460.0],["2016-12-22",10.3355,10.3355,10.1795,10.2211,11835614.0],["2016-12-23",10.2211,11.0893,10.221099853515625,10.5018,48221302.0],["2016-12-26",10.5018,10.845,10.501842498779297,10.8138,36800143.0],["2016-12-27",10.8138,10.8242,10.5434,10.6474,29867260.0],["2016-12-28",10.6474,10.7566,10.397863388061523,10.3979,18666286.0],["2016-12-29",10.3979,10.4966,10.2835,10.2991,14464223.0],["2016-12-30",10.2991,10.5434,10.2263,10.3459,19945114.0],["2017-01-03",10.3459,10.4914,10.345874786376953,10.4395,12791047.0],["2017-01-04",10.4395,10.5122,10.3615,10.4862,15987420.0],["2017-01-05",10.4862,10.7202,10.4654,10.5486,19567986.0],["2017-01-06",10.5486,10.5538,10.3355,10.3459,16104498.0],["2017-01-09",10.3459,10.6578,10.2679,10.533,18488429.0],["2017-01-10",10.533,10.6266,10.4395,10.4706,12086278.0],["2017-01-11",10.4706,10.5174,10.345874786376953,10.3459,11272085.0],["2017-01-12",10.3459,10.4343,10.2627,10.3251,8207851.0],["2017-01-13",10.3251,10.3511,9.9871,9.9975,13442258.0],["2017-01-16",9.9975,10.0391,8.9994,9.2749,30578601.0],["2017-01-17",9.2749,9.3997,9.0461,9.3893,15683270.0],["2017-01-18",9.3893,9.4621,9.2437,9.2801,11826089.0],["2017-01-19",9.2801,9.2853,9.1241,9.1501,12244602.0],["2017-01-20",9.1501,9.4933,9.1501,9.4101,17129213.0],["2017-01-23",9.4101,9.618,9.410067558288574,9.4829,12868643.0],["2017-01-24",9.4829,9.4984,9.3009,9.3269,8747161.0],["2017-01-25",9.3269,9.4205,9.2593,9.3529,6369070.0],["2017-01-26",9.3529,9.4881,9.352876663208008,9.4569,9915831.0],["2017-02-03",9.4569,9.4673,9.3581,9.4205,6912752.0],["2017-02-06",9.4205,9.5556,9.3789,9.5296,10005212.0],["2017-02-07",9.5296,9.5452,9.3945,9.4413,9529257.0],["2017-02-08",9.4413,9.6284,9.3997,9.5816,15527616.0],["2017-02-09",9.5816,9.878,9.54,9.774,29537727.0],["2017-02-10",9.774,9.8104,9.6128,9.6336,13865897.0],["2017-02-13",9.6336,10.0703,9.5764,10.0235,26612847.0],["2017-02-14",10.0235,10.6526,10.0235,10.5018,55876033.0],["2017-02-15",10.5018,10.5902,10.3095,10.3823,28932500.0],["2017-02-16",10.3823,10.5122,10.3303,10.481,20702895.0],["2017-02-17",10.481,10.5174,10.2315,10.3459,22564085.0],["2017-02-20",10.3459,10.7826,10.345874786376953,10.6734,36583588.0],["2017-02-21",10.6734,11.1465,10.663,10.8658,41024758.0],["2017-02-22",10.8658,11.6196,10.865765571594238,11.4688,59668574.0],["2017-02-23",11.4688,12.0615,11.3389,11.5416,62961168.0],["2017-02-24",11.5416,11.8536,11.3129,11.5988,33486344.0],["2017-02-27",11.5988,11.8796,11.578,11.6144,33123597.0],["2017-02-28",11.6144,11.6612,11.2401,11.3181,35208914.0],["2017-03-01",11.3181,11.5416,11.2817,11.3233,28739137.0],["2017-03-02",11.3233,11.7912,11.2297,11.708,43787942.0],["2017-03-03",11.708,11.7756,11.5468,11.6716,28455768.0],["2017-03-06",11.6716,12.035526275634766,11.5936,12.0355,38867615.0],["2017-03-07",12.0355,12.0771,11.8172,12.0095,30509515.0],["2017-03-08",12.0095,12.0615,11.2297,11.2869,49131335.0],["2017-03-09",11.2869,11.4896,11.0945,11.3233,31492708.0],["2017-03-10",11.3233,11.4169,11.1933,11.2193,16981963.0],["2017-03-13",11.2193,11.6092,11.1257,11.578,30977157.0],["2017-03-14",11.578,11.6664,11.3285,11.5104,20937802.0],["2017-03-15",11.5104,11.6664,11.3909,11.604,20809536.0],["2017-03-16",11.604,11.8536,11.4532,11.5936,29120396.0],["2017-03-17",11.5936,11.59361743927002,11.2245,11.2297,28136673.0],["2017-03-20",11.2297,11.3337,11.1205,11.2921,21438931.0],["2017-03-21",11.2921,11.3753,11.1725,11.3129,14590408.0],["2017-03-22",11.3129,11.7496,11.1985,11.734,41735885.0],["2017-03-23",11.734,11.9419,11.5832,11.8744,40842846.0],["2017-03-24",11.8744,12.4462,11.874360084533691,12.3527,67768942.0],["2017-03-27",12.3527,12.4151,12.0615,12.2331,36755825.0],["2017-03-28",12.2331,12.415,12.1187,12.1499,26938731.0],["2017-03-29",12.1499,12.4774,12.0615,12.1603,34166914.0],["2017-03-30",12.1603,12.16030216217041,11.6768,11.8224,27437717.0],["2017-03-31",11.8224,12.0199,11.5936,11.8016,19374202.0],["2017-04-05",11.8016,12.1083,11.7444,11.9056,20516424.0],["2017-04-06",11.9056,11.905552864074707,11.5104,11.604,31384455.0],["2017-04-07",11.604,11.8276,11.5572,11.6976,18849147.0],["2017-04-10",11.6976,11.9523,11.6508,11.734,19811199.0],["2017-04-11",11.734,11.7704,11.3961,11.6196,20002513.0],["2017-04-12",11.6196,11.619611740112305,11.4117,11.4221,14920621.0],["2017-04-13",11.4221,11.5156,11.2557,11.3077,12611200.0],["2017-04-14",11.3077,11.4169,10.923,11.0113,13827554.0],["2017-04-17",11.0113,11.2973,10.9697,11.1361,12592810.0],["2017-04-18",11.1361,11.4013,11.0737,11.2921,12332742.0],["2017-04-19",11.2921,11.3077,10.6838,10.741,24249664.0],["2017-04-20",10.741,11.0217,10.689,10.9074,18947899.0],["2017-04-21",10.9074,10.9749,10.5954,10.6058,13660883.0],["2017-04-24",10.6058,10.6786,10.3355,10.3823,16682845.0],["2017-04-25",10.3823,10.5538,10.3511,10.3615,11722794.0],["2017-04-26",10.3615,10.6994,10.3199,10.6162,18217005.0],["2017-04-27",10.6162,10.8866,10.3147,10.7878,19876629.0],["2017-04-28",10.7878,10.9541,10.6994,10.8346,13205653.0],["2017-05-02",10.8346,11.1101,10.8138,10.9801,15908870.0],["2017-05-03",10.9801,11.0529,10.4603,10.9801,17011901.0],["2017-05-04",10.9801,11.1777,10.7618,11.0529,14503199.0],["2017-05-05",11.0529,11.3597,11.0425,11.0997,20927543.0],["2017-05-08",11.0997,11.4013,11.0373,11.1829,20826214.0],["2017-05-09",11.1829,11.3441,10.9697,11.1569,16806286.0],["2017-05-10",11.1569,11.3129,10.9697,11.0373,16245963.0],["2017-05-11",11.0373,11.0425,10.3979,10.6838,20369990.0],["2017-05-12",10.6838,10.9241,10.6316,10.8562,10982601.0],["2017-05-15",10.8562,11.2585,10.856208801269531,11.2271,17365554.0],["2017-05-16",11.2271,11.7391,11.1279,11.7078,29981906.0],["2017-05-17",11.7078,11.8332,11.5772,11.7078,22667006.0],["2017-05-18",11.7078,11.807,11.5249,11.551,12618251.0],["2017-05-19",11.551,11.6137,11.2219,11.3264,13942783.0],["2017-05-22",11.3264,11.4779,11.1488,11.2846,13589533.0],["2017-05-23",11.2846,11.3368,10.7778,10.8092,15197335.0],["2017-05-24",10.8092,10.9555,10.6368,10.851,17787709.0],["2017-05-25",10.851,10.8928,10.3338,10.6786,25157639.0],["2017-05-26",10.6786,10.7413,10.339,10.3756,22884082.0],["2017-05-31",10.3756,10.6054,10.375569343566895,10.5427,12218956.0],["2017-06-01",10.5427,10.542747497558594,9.989,10.0673,16895643.0],["2017-06-02",10.0673,10.3024,9.7121,10.2032,14494560.0],["2017-06-05",10.2032,10.595,10.1718,10.4435,14028455.0],["2017-06-06",10.4435,10.6211,10.433,10.5375,10533474.0],["2017-06-07",10.5375,10.8196,10.4853,10.7569,16235782.0],["2017-06-08",10.7569,10.7935,10.5793,10.689,10754637.0],["2017-06-09",10.689,10.6995,10.433,10.5323,13815089.0],["2017-06-12",10.5323,10.53230094909668,10.3338,10.3808,13203079.0],["2017-06-13",10.3808,10.5741,10.2659,10.5427,15050869.0],["2017-06-14",10.5427,10.542747497558594,10.4017,10.4539,7108527.0],["2017-06-15",10.4539,10.6734,10.4017,10.6472,12324215.0],["2017-06-16",10.6472,10.6838,10.5166,10.5584,9549152.0],["2017-06-19",10.5584,10.7726,10.5375,10.736,12447498.0],["2017-06-20",10.736,11.0861,10.736047744750977,11.0443,25087289.0],["2017-06-21",11.0443,11.1331,10.8614,11.0338,13201267.0],["2017-06-22",11.0338,11.1644,10.5793,10.5845,16594625.0],["2017-06-23",10.5845,10.7622,10.4487,10.6159,10735730.0],["2017-06-26",10.6159,10.8928,10.5741,10.8562,15023363.0],["2017-06-27",10.8562,11.0704,10.7413,10.804,14339382.0],["2017-06-28",10.804,10.9032,10.6681,10.7099,9042020.0],["2017-06-29",10.7099,10.9346,10.70992660522461,10.9346,11300847.0],["2017-06-30",10.9346,10.934574127197266,10.7256,10.7778,13682180.0],["2017-07-03",10.7778,11.0547,10.7256,11.0077,17430641.0],["2017-07-04",11.0077,11.1801,10.9085,11.1122,23308586.0],["2017-07-05",11.1122,11.1435,10.9502,11.0809,14751029.0],["2017-07-06",11.0809,11.4675,11.080855369567871,11.2742,32501111.0],["2017-07-07",11.2742,11.807,11.2637,11.7548,43204750.0],["2017-07-10",11.7548,11.807,11.4204,11.504,27979940.0],["2017-07-11",11.504,11.504030227661133,10.8928,10.992,30010786.0],["2017-07-12",10.992,11.2533,10.7674,11.2115,23536677.0],["2017-07-13",11.2115,11.3107,11.1018,11.2219,12359267.0],["2017-07-14",11.2219,11.457,11.107,11.1801,17924187.0],["2017-07-17",11.1801,11.180118560791016,10.3703,10.689,23491488.0],["2017-07-18",10.689,10.8667,10.501,10.7883,16658656.0],["2017-07-19",10.7883,11.2062,10.6629,11.1697,20441472.0],["2017-07-20",11.1697,11.3525,11.0756,11.248,23449745.0],["2017-07-21",11.248,11.3734,11.1227,11.1697,11793305.0],["2017-07-24",11.1697,11.4831,11.0861,11.3473,16291351.0],["2017-07-25",11.3473,11.7548,11.347298622131348,11.5197,32994410.0],["2017-07-26",11.5197,11.5458,11.1592,11.5145,22543251.0],["2017-07-27",11.5145,12.0003,11.3943,11.9585,38250045.0],["2017-07-28",11.9585,12.0265,11.7287,11.7339,24534845.0],["2017-07-31",11.7339,12.1257,11.6033,12.016,30363685.0],["2017-08-01",12.016,12.2563,11.8541,11.9011,24886035.0],["2017-08-02",11.9011,12.2772,11.7966,11.9638,26346092.0],["2017-08-03",11.9638,12.0526,11.4048,11.5458,33465101.0],["2017-08-04",11.5458,11.6712,11.4309,11.5458,17658717.0],["2017-08-07",11.5458,11.6921,11.4675,11.5249,11961066.0],["2017-08-08",11.5249,11.6869,11.4831,11.6137,13502694.0],["2017-08-09",11.6137,11.7391,11.5093,11.5458,13200878.0],["2017-08-10",11.5458,12.1362,11.5197,12.0108,45728716.0],["2017-08-11",12.0108,12.178,11.807,11.8488,34954210.0],["2017-08-14",11.8488,12.4967,11.848836898803711,12.4392,51937394.0],["2017-08-15",12.4392,12.6168,12.272,12.434,37858077.0],["2017-08-16",12.434,12.7318,12.319,12.5489,39380388.0],["2017-08-17",12.5489,12.54889965057373,12.1466,12.434,31134503.0],["2017-08-18",12.434,12.5071,12.2459,12.2825,18076569.0],["2017-08-21",12.2825,12.4549,12.2145,12.3765,17890642.0],["2017-08-22",12.3765,12.376495361328125,12.0578,12.1101,22141484.0],["2017-08-23",12.1101,12.2511,11.9951,12.0944,13408622.0],["2017-08-24",12.0944,12.2145,11.9115,11.9847,22486648.0],["2017-08-25",11.9847,12.3765,11.9429,12.3713,22553298.0],["2017-08-28",12.3713,12.7265,12.3295,12.5855,35729356.0],["2017-08-29",12.5855,13.1393,12.585472106933594,12.7474,52508188.0],["2017-08-30",12.7474,14.0222,12.747426986694336,14.0222,91633425.0],["2017-08-31",14.0222,14.5133,13.9438,14.2782,103024230.0],["2017-09-01",14.2782,14.6177,13.9595,14.4976,91826836.0],["2017-09-04",14.4976,15.02,14.1058,14.2102,89229176.0],["2017-09-05",14.2102,14.2886,13.7923,14.1998,57465298.0],["2017-09-06",14.1998,14.3252,13.9072,14.2886,49203773.0],["2017-09-07",14.2886,14.7901,13.9334,14.0065,71062183.0],["2017-09-08",14.0065,14.006494522094727,13.5206,13.6983,50899051.0],["2017-09-11",13.6983,14.4924,13.698259353637695,14.367,62884433.0],["2017-09-12",14.367,15.1924,14.2625,14.9417,87186750.0],["2017-09-13",14.9417,14.941655158996582,13.5885,13.9438,84505426.0],["2017-09-14",13.9438,14.1528,13.5363,13.6251,51700802.0],["2017-09-15",13.6251,14.0169,13.5206,13.8916,36753614.0],["2017-09-18",13.8916,14.0013,13.5363,13.9438,27384423.0],["2017-09-19",13.9438,14.1684,13.4893,13.6147,40732587.0],["2017-09-20",13.6147,13.7192,13.2124,13.343,49061828.0],["2017-09-21",13.343,13.7192,13.2855,13.3639,30412415.0],["2017-09-22",13.3639,13.363898277282715,12.9616,13.0504,25679112.0],["2017-09-25",13.0504,13.1497,12.6795,12.7109,29010722.0],["2017-09-26",12.7109,12.9303,12.6064,12.9251,21319277.0],["2017-09-27",12.9251,13.3796,12.925055503845215,13.3117,28685999.0],["2017-09-28",13.3117,13.5102,13.181,13.2124,15858682.0],["2017-09-29",13.2124,13.5572,13.1445,13.343,18537971.0],["2017-10-09",13.343,13.7818,13.3221,13.6983,26854324.0],["2017-10-10",13.6983,13.808,13.4161,13.6303,22446471.0],["2017-10-11",13.6303,13.630341529846191,13.1601,13.1654,23566061.0],["2017-10-12",13.1654,13.4527,13.1288,13.181,17062292.0],["2017-10-13",13.181,14.4035,13.181047439575195,14.1632,66097579.0],["2017-10-16",14.1632,14.6386,14.1162,14.2573,54948085.0],["2017-10-17",14.2573,14.9469,14.0431,14.5394,55237083.0],["2017-10-18",14.5394,14.539379119873047,14.0222,14.2677,48490566.0],["2017-10-19",14.2677,14.5028,13.8289,13.8445,28354238.0],["2017-10-20",13.8445,14.419219017028809,13.6617,14.4192,28788183.0],["2017-10-23",14.4192,14.7275,14.158,14.6282,32820374.0],["2017-10-24",14.6282,14.7849,14.2625,14.4871,26155584.0],["2017-10-25",14.4871,15.323,14.487133979797363,15.2238,56483813.0],["2017-10-26",15.2238,15.3283,15.02,15.2812,36810146.0],["2017-10-27",15.2812,15.281238555908203,14.7849,15.02,35248975.0],["2017-10-30",15.02,15.323,14.4035,14.811,39173060.0],["2017-10-31",14.811,14.9312,14.4715,14.8581,23931709.0],["2017-11-01",14.8581,15.135,14.5968,15.0461,28142471.0],["2017-11-02",15.0461,15.046143531799316,14.2625,14.3513,32622947.0],["2017-11-03",14.3513,14.5759,13.9543,14.064,25703265.0],["2017-11-06",14.064,14.5185,13.9386,14.508,26430417.0],["2017-11-07",14.508,14.50803279876709,14.0431,14.4453,28765150.0],["2017-11-08",14.4453,14.7327,14.0953,14.1841,23691988.0],["2017-11-09",14.1841,14.8894,14.0796,14.8842,43058893.0],["2017-11-10",14.8842,16.0649,14.7954,15.9395,80203372.0],["2017-11-13",15.9395,16.1433,15.5425,16.1433,47090736.0],["2017-11-14",16.1433,16.14325523376465,15.2551,15.5216,50268549.0],["2017-11-15",15.5216,15.7253,15.0984,15.626,37843270.0],["2017-11-16",15.626,15.626045227050781,15.1297,15.4798,34354676.0],["2017-11-17",15.4798,15.479761123657227,14.367,14.461,44045501.0],["2017-11-20",14.461,14.8946,14.3147,14.8058,29923518.0],["2017-11-21",14.8058,14.8581,14.3043,14.6282,28969741.0],["2017-11-22",14.6282,14.7745,13.9595,14.2102,35202652.0],["2017-11-23",14.2102,14.2625,13.4109,13.4109,39044864.0],["2017-11-24",13.4109,13.7139,13.2803,13.5468,17662600.0],["2017-11-27",13.5468,13.7557,13.1915,13.4527,18074468.0],["2017-11-28",13.4527,13.8498,13.3743,13.646,16224098.0],["2017-11-29",13.646,14.0222,13.4527,13.6512,22218742.0],["2017-11-30",13.6512,13.651238441467285,13.0609,13.2699,25671505.0],["2017-12-01",13.2699,13.6669,13.1288,13.343,18628254.0],["2017-12-04",13.343,13.6826,13.2176,13.4684,20602325.0],["2017-12-05",13.4684,13.5259,12.4392,12.7213,43828120.0],["2017-12-06",12.7213,13.0452,12.5437,12.9982,23799849.0],["2017-12-07",12.9982,13.1915,12.8885,12.9825,20922811.0],["2017-12-08",12.9825,13.6042,12.8989,13.5206,32659081.0],["2017-12-11",13.5206,13.8027,13.3743,13.7296,25144928.0],["2017-12-12",13.7296,13.949,13.4161,13.5833,21729460.0],["2017-12-13",13.5833,13.6669,13.1131,13.6094,24391560.0],["2017-12-14",13.6094,13.609444618225098,13.0348,13.3639,30066433.0],["2017-12-15",13.3639,13.4684,13.1184,13.2176,15769193.0],["2017-12-18",13.2176,13.3848,13.0348,13.2124,10184413.0],["2017-12-19",13.2124,13.552,13.212394714355469,13.4266,16000473.0],["2017-12-20",13.4266,13.4475,12.7265,12.9564,28515226.0],["2017-12-21",12.9564,13.2072,12.6691,13.0818,17944538.0],["2017-12-22",13.0818,13.1601,12.7788,12.8624,15437262.0],["2017-12-25",12.8624,12.8833,12.0212,12.178,36423784.0],["2017-12-26",12.178,12.6482,12.0212,12.4967,20048079.0],["2017-12-27",12.4967,12.49665641784668,11.9951,12.0683,26437153.0],["2017-12-28",12.0683,12.4078,12.0212,12.3399,19980699.0],["2017-12-29",12.3399,12.528,12.225,12.3243,13038696.0],["2018-01-02",12.3243,12.5541,12.0317,12.4653,17585847.0],["2018-01-03",12.4653,12.7997,12.3556,12.6691,21317842.0],["2018-01-04",12.6691,12.8049,12.4967,12.5646,18126551.0],["2018-01-05",12.5646,12.622,12.2877,12.2929,13684115.0],["2018-01-08",12.2929,12.3608,12.016,12.1989,20649969.0],["2018-01-09",12.1989,12.4758,12.1675,12.4758,15227415.0],["2018-01-10",12.4758,12.4758,11.6242,11.8279,49566233.0],["2018-01-11",11.8279,11.8488,11.3995,11.7966,24062145.0],["2018-01-12",11.7966,11.8123,11.4936,11.5093,18150189.0],["2018-01-15",11.5093,11.5719,10.9659,11.0495,31520609.0],["2018-01-16",11.0495,11.1644,10.6525,10.7778,27157784.0],["2018-01-17",10.7778,11.5458,10.5689,11.4048,38470151.0],["2018-01-18",11.4048,11.41,11.0965,11.1331,18249213.0],["2018-01-19",11.1331,11.3264,10.9711,11.0338,14285108.0],["2018-01-22",11.0338,11.2742,10.6577,11.201,19763909.0],["2018-01-23",11.201,11.2062,10.8928,10.9346,15738086.0],["2018-01-24",10.9346,11.3003,10.9189,11.1906,23533621.0],["2018-01-25",11.1906,11.5249,11.0965,11.2324,25592119.0],["2018-01-26",11.2324,11.3839,10.8144,10.8458,27974363.0],["2018-01-29",10.8458,10.945,10.5845,10.6577,24347240.0],["2018-01-30",10.6577,10.7726,10.5062,10.6107,13051885.0],["2018-01-31",10.6107,10.6786,10.4644,10.5741,14953202.0],["2018-02-01",10.5741,10.7047,10.386,10.4278,18338249.0],["2018-02-02",10.4278,10.8196,10.245,10.6995,25474262.0],["2018-02-05",10.6995,10.699479103088379,10.2815,10.3129,20662489.0],["2018-02-06",10.3129,10.31287670135498,9.5188,9.6128,24702386.0],["2018-02-07",9.6128,9.9263,9.1844,9.4665,20426896.0],["2018-02-08",9.4665,9.8793,9.4143,9.8166,19138744.0],["2018-02-09",9.8166,10.0569,9.4874,9.8009,30136884.0],["2018-02-12",9.8009,10.0935,9.7173,10.0046,25957156.0],["2018-02-13",10.0046,10.1823,9.8949,9.9158,17304286.0],["2018-02-14",9.9158,10.0308,9.7486,9.8584,8608866.0],["2018-02-22",9.8584,10.2502,9.858359336853027,10.245,15290881.0],["2018-02-23",10.245,10.2868,10.0726,10.0882,17288250.0],["2018-02-26",10.0882,10.9555,10.08823013305664,10.8876,39092197.0],["2018-02-27",10.8876,11.1958,10.7256,11.0129,40821284.0],["2018-02-28",11.0129,11.2062,10.8092,10.9502,25906669.0],["2018-03-01",10.9502,11.1383,10.8196,11.107,20258087.0],["2018-03-02",11.107,11.316,10.8876,10.9189,25328411.0],["2018-03-05",10.9189,11.1906,10.9189,11.1749,16467393.0],["2018-03-06",11.1749,11.41,11.1279,11.3369,23011901.0],["2018-03-07",11.3369,11.3421,10.9868,11.0391,18378802.0],["2018-03-08",11.0391,11.2428,10.8719,10.992,19429613.0],["2018-03-09",10.992,11.3421,10.898,11.2846,35070428.0],["2018-03-12",11.2846,11.8332,11.28460693359375,11.5197,41916066.0],["2018-03-13",11.5197,11.8541,11.4413,11.6712,33794639.0],["2018-03-14",11.6712,11.6712064743042,11.248,11.2689,29160253.0],["2018-03-15",11.2689,11.3734,10.8771,11.1018,26359112.0],["2018-03-16",11.1018,11.5824,10.945,11.3943,36145338.0],["2018-03-19",11.3943,11.551,11.1018,11.41,28952005.0],["2018-03-20",11.41,11.409991264343262,11.06,11.2533,19214786.0],["2018-03-21",11.2533,11.5093,11.1801,11.2062,26275773.0],["2018-03-22",11.2062,11.3473,10.9764,10.9816,19619111.0],["2018-03-23",10.9816,10.981593132019043,9.884477615356445,9.8845,55346137.0],["2018-03-26",9.8845,10.0726,9.3255,10.0569,26423788.0],["2018-03-27",10.0569,10.501,10.056882858276367,10.3965,28838526.0],["2018-03-28",10.3965,10.396465301513672,10.0935,10.2241,20897091.0],["2018-03-29",10.2241,10.3651,10.1979,10.2397,14456704.0],["2018-03-30",10.2397,10.5375,10.239734649658203,10.5323,22255272.0],["2018-04-02",10.5323,11.3786,10.53230094909668,10.8301,50694537.0],["2018-04-03",10.8301,10.83008861541748,10.3599,10.6577,33970372.0],["2018-04-04",10.6577,10.6943,10.4017,10.4487,24164720.0],["2018-04-09",10.4487,10.4905,10.1144,10.1405,21841225.0],["2018-04-10",10.1405,10.2502,10.0255,10.1875,18983927.0],["2018-04-11",10.1875,10.3547,10.187492370605469,10.2241,15443620.0],["2018-04-12",10.2241,10.433,10.1979,10.2763,16988894.0],["2018-04-13",10.2763,10.3703,10.1614,10.2397,12094238.0],["2018-04-16",10.2397,10.239734649658203,10.0151,10.1352,12572043.0],["2018-04-17",10.1352,10.4435,9.9628,10.0621,16000509.0],["2018-04-18",10.0621,10.2084,9.8218,10.1875,19047195.0],["2018-04-19",10.1875,10.2241,10.0412,10.0935,20223292.0],["2018-04-20",10.0935,10.2084,9.6128,9.7069,26249473.0],["2018-04-23",9.7069,9.7277,9.362,9.4613,16726252.0],["2018-04-24",9.4613,9.7173,9.4038,9.6912,15727444.0],["2018-04-25",9.6912,9.9576,9.5658,9.9367,20546465.0],["2018-04-26",9.9367,9.936721801757812,9.524,9.5553,14489527.0],["2018-04-27",9.5553,9.8584,9.555344581604004,9.7277,11464960.0],["2018-05-02",9.7277,10.1405,9.727747917175293,10.0778,20702116.0],["2018-05-03",10.0778,10.2554,9.8845,10.2397,22007288.0],["2018-05-04",10.2397,10.433,10.1091,10.1144,19656180.0],["2018-05-07",10.1144,10.3442,10.114350318908691,10.2659,16558853.0],["2018-05-08",10.2659,10.5271,10.177,10.4644,26788271.0],["2018-05-09",10.4644,10.5793,10.3703,10.4435,16378729.0],["2018-05-10",10.4435,10.5271,10.3077,10.4696,14977503.0],["2018-05-11",10.4696,10.7256,10.469606399536133,10.6629,29630066.0],["2018-05-14",10.6629,10.9189,10.5898,10.6629,22631187.0],["2018-05-15",10.6629,10.662908554077148,10.3129,10.4644,18023784.0],["2018-05-16",10.4644,10.464383125305176,10.2397,10.2554,16984060.0],["2018-05-17",10.2554,10.4069,10.2188,10.2345,11553140.0],["2018-05-18",10.2345,10.3338,10.1509,10.2032,11988968.0],["2018-05-21",10.2032,10.7047,10.203166961669922,10.595,25118431.0],["2018-05-22",10.595,10.8405,10.5845,10.7569,23967610.0],["2018-05-23",10.7569,10.831,10.517,10.5443,14740380.0],["2018-05-24",10.5443,10.6467,10.3737,10.4488,11324675.0],["2018-05-25",10.4488,10.4488,10.1894,10.285,10335289.0],["2018-05-28",10.285,10.4897,10.169,10.3805,10135512.0],["2018-05-29",10.3805,10.5512,10.3737,10.4829,11453461.0],["2018-05-30",10.4829,10.482905387878418,9.8823,9.896,15501207.0],["2018-05-31",9.896,10.1212,9.739,9.896,12199335.0],["2018-06-01",9.896,9.896,9.5479,9.6503,9255411.0],["2018-06-04",9.6503,9.8687,9.5889,9.8072,7138961.0],["2018-06-05",9.8072,10.790020942687988,9.807249069213867,10.79,57679739.0],["2018-06-06",10.79,11.4179,10.790020942687988,11.2063,79220154.0],["2018-06-07",11.2063,11.3633,11.0357,11.1244,41840756.0],["2018-06-08",11.1244,11.2268,10.8514,11.0084,37969443.0],["2018-06-11",11.0084,11.2268,10.8856,10.9333,33064853.0],["2018-06-12",10.9333,11.0835,10.5239,10.9606,32762288.0],["2018-06-13",10.9606,10.960640907287598,10.5853,10.6194,19655751.0],["2018-06-14",10.6194,10.7491,10.3191,10.4556,22585845.0],["2018-06-15",10.4556,10.558,10.0188,10.2167,23413373.0],["2018-06-19",10.2167,10.216734886169434,9.193,9.193,40149105.0],["2018-06-20",9.193,9.2476,8.4696,8.8859,37658948.0],["2018-06-21",8.8859,8.9405,8.1966,8.2444,30175056.0],["2018-06-22",8.2444,8.4832,7.9031,8.4082,20328417.0],["2018-06-25",8.4082,8.6266,8.1966,8.2375,21253971.0],["2018-06-26",8.2375,8.6129,7.9373,8.5583,19572263.0],["2018-06-27",8.5583,8.6539,8.299,8.3945,14584078.0],["2018-06-28",8.3945,8.7562,8.394514083862305,8.4491,16062572.0],["2018-06-29",8.4491,8.8381,8.4286,8.7835,17994711.0],["2018-07-02",8.7835,8.8313,8.4218,8.5515,11785745.0],["2018-07-03",8.5515,8.7016,8.2717,8.5515,21810421.0],["2018-07-04",8.5515,8.551485061645508,8.0737,8.1693,18229395.0],["2018-07-05",8.1693,8.2921,7.8894758224487305,7.8895,15950298.0],["2018-07-06",7.8895,8.1898,7.6984,8.0123,18005704.0],["2018-07-09",8.0123,8.5993,7.9987,8.531,25018262.0],["2018-07-10",8.531,8.6061,8.4286,8.5583,15872389.0],["2018-07-11",8.5583,8.558309555053711,8.1488,8.3945,15536140.0],["2018-07-12",8.3945,9.193,8.394514083862305,9.0633,39207580.0],["2018-07-13",9.0633,9.063344955444336,8.8927,8.9951,18128084.0],["2018-07-16",8.9951,9.1179,8.9405,9.0087,13183267.0],["2018-07-17",9.0087,9.0429,8.6743,8.9405,18298614.0],["2018-07-18",8.9405,8.9746,8.6402,8.6607,15016050.0],["2018-07-19",8.6607,8.8245,8.6197,8.7289,13478051.0],["2018-07-20",8.7289,8.8927,8.6812,8.8586,12023064.0],["2018-07-23",8.8586,9.0975,8.7289,9.0497,19533918.0],["2018-07-24",9.0497,9.1998,8.9268,9.1452,21313237.0],["2018-07-25",9.1452,9.193,8.9064,8.9883,14858669.0],["2018-07-26",8.9883,8.9883,8.6743,8.7562,15854724.0],["2018-07-27",8.7562,8.756227493286133,8.4901,8.5583,11698796.0],["2018-07-30",8.5583,8.6129,8.2102,8.3399,13723989.0],["2018-07-31",8.3399,8.3604,8.2239,8.2853,10165591.0],["2018-08-01",8.2853,8.4901,8.18976879119873,8.1898,14637268.0],["2018-08-02",8.1898,8.1966,7.5824,7.8212,17886073.0],["2018-08-03",7.8212,7.8963,7.7052,7.7052,7612909.0],["2018-08-06",7.7052,7.8485,7.5687,7.6643,8747151.0],["2018-08-07",7.6643,7.985025405883789,7.66425895690918,7.985,12319901.0],["2018-08-08",7.985,7.985025405883789,7.7666,7.8144,8265866.0],["2018-08-09",7.8144,8.1215,7.8144,8.0191,20336841.0],["2018-08-10",8.0191,8.0737,7.9031,7.9987,14215038.0],["2018-08-13",7.9987,8.026,7.7325,8.0191,15752205.0],["2018-08-14",8.0191,8.019148826599121,7.7189,7.7939,13722715.0],["2018-08-15",7.7939,7.8622,7.6301,7.6506,11752120.0],["2018-08-16",7.6506,7.6847,7.4663,7.5892,10876712.0],["2018-08-17",7.5892,7.7666,7.439,7.439,12589717.0],["2018-08-20",7.439,7.5346,7.0842,7.4936,13169328.0],["2018-08-21",7.4936,7.6643,7.3844,7.5824,13206133.0],["2018-08-22",7.5824,7.6779,7.3503,7.4049,11465269.0],["2018-08-23",7.4049,7.8417,7.404915809631348,7.7393,24828369.0],["2018-08-24",7.7393,7.8349,7.6165,7.7666,16931584.0],["2018-08-27",7.7666,8.026,7.766631126403809,7.9645,19093085.0],["2018-08-28",7.9645,8.1215,7.9236,8.0123,18790265.0],["2018-08-29",8.0123,8.0806,7.9372,7.9714,11232655.0],["2018-08-30",7.9714,8.0328,7.8417,7.91,13912553.0],["2018-08-31",7.91,7.985,7.8281,7.8349,10779572.0],["2018-09-03",7.8349,8.0328,7.6847,8.0328,16849826.0],["2018-09-04",8.0328,8.0942,7.869,8.0396,20757180.0],["2018-09-05",8.0396,8.0464,7.8212,7.8281,14527870.0],["2018-09-06",7.8281,7.9441,7.6984,7.8076,14235796.0],["2018-09-07",7.8076,8.2375,7.807580947875977,8.0806,30880929.0],["2018-09-10",8.0806,8.080572128295898,7.2752,7.3094,39086125.0],["2018-09-11",7.3094,7.3981,7.1319,7.323,15436543.0],["2018-09-12",7.323,7.3844,7.2479,7.2821,9883533.0],["2018-09-13",7.2821,7.5755,7.2548,7.3981,15139061.0],["2018-09-14",7.3981,7.4117,7.1046,7.1729,17557449.0],["2018-09-17",7.1729,7.172872066497803,7.0364,7.05,8384240.0],["2018-09-18",7.05,7.1797,6.9886,7.1797,9619287.0],["2018-09-19",7.1797,7.4049,7.179697513580322,7.3094,16216775.0],["2018-09-20",7.3094,7.3503,7.2138,7.2343,10491094.0],["2018-09-21",7.2343,7.3844,7.1933,7.3708,17855597.0],["2018-09-25",7.3708,7.370792388916016,7.2616,7.3025,8780127.0],["2018-09-26",7.3025,7.4117,7.2821,7.3367,13417961.0],["2018-09-27",7.3367,7.3367,7.05,7.1046,17734980.0],["2018-09-28",7.1046,7.1592,6.934,7.0978,20318290.0],["2018-10-08",7.0978,7.0978007316589355,6.777,6.8043,14633317.0],["2018-10-09",6.8043,6.9135,6.777,6.8316,9351914.0],["2018-10-10",6.8316,6.8931,6.6064,6.7224,16573339.0],["2018-10-11",6.7224,6.722436428070068,6.0536,6.0536,23873916.0],["2018-10-12",6.0536,6.053603649139404,5.5759,5.8693,25047596.0],["2018-10-15",5.8693,5.9581,5.7192,5.726,15112715.0],["2018-10-16",5.726,5.8557,5.5963,5.6509,11255622.0],["2018-10-17",5.6509,5.9035,5.65093994140625,5.842,16755226.0],["2018-10-18",5.842,6.04,5.7055,5.8625,22450335.0],["2018-10-19",5.8625,6.1969,5.7465,6.1492,28811181.0],["2018-10-22",6.1492,6.7088,6.149151802062988,6.661,38362182.0],["2018-10-23",6.661,6.661012649536133,6.3744,6.3948,24843715.0],["2018-10-24",6.3948,6.4767,6.2993,6.4153,17693604.0],["2018-10-25",6.4153,6.6542,6.1492,6.6474,24983973.0],["2018-10-26",6.6474,6.8453,6.5586,6.6405,19977141.0],["2018-10-29",6.6405,6.7293,6.4699,6.504,14097505.0],["2018-10-30",6.504,6.818,6.4221,6.7429,22321193.0],["2018-10-31",6.7429,6.8112,6.6678,6.7566,17814954.0],["2018-11-01",6.7566,6.9818,6.7429,6.7429,24541060.0],["2018-11-02",6.7429,7.0296,6.742910385131836,7.0296,30861476.0],["2018-11-05",7.0296,7.0569,6.7566,6.934,27786877.0],["2018-11-06",6.934,6.934004783630371,6.702,6.8248,16473324.0],["2018-11-07",6.8248,7.0227,6.7702,6.8794,18688731.0],["2018-11-08",6.8794,6.9886,6.702,6.7566,15717184.0],["2018-11-09",6.7566,6.8112,6.6815,6.6883,10776234.0],["2018-11-12",6.6883,6.9613,6.6815,6.9477,23214475.0],["2018-11-13",6.9477,7.0159,6.7702,6.9408,23133286.0],["2018-11-14",6.9408,7.0296,6.8931,6.9135,19186562.0],["2018-11-15",6.9135,7.2548,6.913530349731445,7.2206,33635421.0],["2018-11-16",7.2206,7.4322,7.091,7.3298,38780606.0],["2018-11-19",7.3298,7.6779,7.2548,7.596,41310166.0],["2018-11-20",7.596,7.596010684967041,7.0705,7.0705,41153581.0],["2018-11-21",7.0705,7.166,6.9204,7.1046,15996275.0],["2018-11-22",7.1046,7.2548,7.0773,7.1524,15761998.0],["2018-11-23",7.1524,7.2002,6.8248,6.8316,20818278.0],["2018-11-26",6.8316,7.0159,6.7429,6.8112,13934375.0],["2018-11-27",6.8112,6.9408,6.7839,6.8521,11107136.0],["2018-11-28",6.8521,7.1524,6.7566,7.1251,19020058.0],["2018-11-29",7.1251,7.1524,6.8521,6.8589,14463403.0],["2018-11-30",6.8589,6.9954,6.7361,6.934,12427792.0],["2018-12-03",6.934,7.2548,6.934004783630371,7.1933,23536719.0],["2018-12-04",7.1933,7.2343,7.1046,7.2138,14656907.0],["2018-12-05",7.2138,7.213821887969971,7.0091,7.0978,12346573.0],["2018-12-06",7.0978,7.0978007316589355,6.8589,6.8862,13443556.0],["2018-12-07",6.8862,6.9954,6.8794,6.934,7175196.0],["2018-12-10",6.934,6.934004783630371,6.8112,6.818,8153212.0],["2018-12-11",6.818,6.9067,6.777,6.8453,7288522.0],["2018-12-12",6.8453,6.8862,6.7293,6.7497,10285074.0],["2018-12-13",6.7497,6.934,6.749734878540039,6.8931,10103269.0],["2018-12-14",6.8931,6.893054962158203,6.6747,6.7088,9360780.0],["2018-12-17",6.7088,6.7566,6.5791,6.7088,6084085.0],["2018-12-18",6.7088,6.7224,6.545,6.6883,6689047.0],["2018-12-19",6.6883,6.7156,6.6064,6.6132,4081122.0],["2018-12-20",6.6132,6.7429,6.5723,6.7088,6625018.0],["2018-12-21",6.7088,6.7429,6.6405,6.6951,4562160.0],["2018-12-24",6.6951,6.818,6.661,6.7907,5094182.0],["2018-12-25",6.7907,6.790683746337891,6.4085,6.6951,9103673.0],["2018-12-26",6.6951,6.8521,6.695136547088623,6.7088,8638199.0],["2018-12-27",6.7088,6.8453,6.5723,6.5859,6959022.0],["2018-12-28",6.5859,6.6815,6.5109,6.5245,5731705.0],["2019-01-02",6.5245,6.6201,6.5245,6.5586,5105735.0],["2019-01-03",6.5586,6.6337,6.4426,6.4494,6740497.0],["2019-01-04",6.4494,6.661,6.3471,6.6474,9067854.0],["2019-01-07",6.6474,6.7907,6.64736270904541,6.777,9481872.0],["2019-01-08",6.777,6.7975,6.6678,6.7293,7462332.0],["2019-01-09",6.7293,6.9545,6.7224,6.8316,15301204.0],["2019-01-10",6.8316,6.8862,6.777,6.8112,7476280.0],["2019-01-11",6.8112,6.8794,6.6064,6.702,15077701.0],["2019-01-14",6.702,6.7497,6.6269,6.6405,6049982.0],["2019-01-15",6.6405,6.7224,6.5928,6.7156,8719830.0],["2019-01-16",6.7156,6.7497,6.599588871002197,6.5996,8740543.0],["2019-01-17",6.5996,6.6474,6.4972,6.5177,8204670.0],["2019-01-18",6.5177,6.5996,6.4426,6.5586,8740080.0],["2019-01-21",6.5586,6.5996,6.4972,6.5382,8479916.0],["2019-01-22",6.5382,6.6064,6.4972,6.5245,7489700.0],["2019-01-23",6.5245,6.5313,6.4494,6.4699,5687674.0],["2019-01-24",6.4699,6.5586,6.4153,6.504,10684320.0],["2019-01-25",6.504,6.6132,6.4358,6.5723,15282671.0],["2019-01-28",6.5723,6.6474,6.5109,6.5177,8749794.0],["2019-01-29",6.5177,6.5177,6.04,6.2447,13855786.0],["2019-01-30",6.2447,6.3539,6.1969,6.2038,6408308.0],["2019-01-31",6.2038,6.3675,6.2037506103515625,6.2583,7158880.0],["2019-02-01",6.2583,6.5313,6.25834846496582,6.5245,9215618.0],["2019-02-11",6.5245,7.015902042388916,6.5177,7.0159,29060216.0],["2019-02-12",7.0159,7.0773,6.9272,7.0296,25827687.0],["2019-02-13",7.0296,7.6711,7.0227,7.4117,55372843.0],["2019-02-14",7.4117,7.411741256713867,7.2138,7.3367,31624963.0],["2019-02-15",7.3367,7.4936,7.2343,7.3025,25209935.0],["2019-02-18",7.3025,7.6165,7.2548,7.6028,40115831.0],["2019-02-19",7.6028,7.6916,7.3503,7.4322,42288491.0],["2019-02-20",7.4322,7.5892,7.2684,7.3981,28034276.0],["2019-02-21",7.3981,7.9373,7.3367,7.6506,69179990.0],["2019-02-22",7.6506,8.1761,7.6165,8.1625,59356992.0],["2019-02-25",8.1625,8.9268,8.162469863891602,8.7835,72034849.0],["2019-02-26",8.7835,8.783527374267578,8.3945,8.5788,52166940.0],["2019-02-27",8.5788,8.6334,8.258,8.4423,36353492.0],["2019-02-28",8.4423,8.5174,8.258,8.4423,26243336.0],["2019-03-01",8.4423,8.4969,8.1898,8.3604,27321560.0],["2019-03-04",8.3604,9.1384,8.36038875579834,8.9541,73989033.0],["2019-03-05",8.9541,9.1316,8.6812,9.1111,51966297.0],["2019-03-06",9.1111,9.2817,8.7699,8.9678,47832599.0],["2019-03-07",8.9678,9.0975,8.6743,9.0224,50677263.0],["2019-03-08",9.0224,9.9233,8.6197,9.4865,108848777.0],["2019-03-11",9.4865,10.435132026672363,9.486483573913574,10.4351,115849389.0],["2019-03-12",10.4351,10.6058,10.1007,10.401,70968844.0],["2019-03-13",10.401,10.401006698608398,9.3636,9.4797,86919284.0],["2019-03-14",9.4797,9.4933,8.9883,9.1862,41249076.0],["2019-03-15",9.1862,9.5411,9.186190605163574,9.5206,43915735.0],["2019-03-18",9.5206,9.7254,9.2886,9.7254,37448370.0],["2019-03-19",9.7254,9.725351333618164,9.507,9.5684,24198283.0],["2019-03-20",9.5684,9.568379402160645,9.077,9.3978,29954211.0],["2019-03-21",9.3978,10.0188,9.397760391235352,9.8687,62493470.0],["2019-03-22",9.8687,9.9983,9.5001,9.9506,50284438.0],["2019-03-25",9.9506,10.128,9.5752,9.6639,39918915.0],["2019-03-26",9.6639,9.8414,9.35,9.3705,27217104.0],["2019-03-27",9.3705,9.7322,9.1589,9.6162,31602841.0],["2019-03-28",9.6162,9.7526,9.35,9.3773,28878691.0],["2019-03-29",9.3773,9.8414,9.2067,9.7595,41197050.0],["2019-04-01",9.7595,10.6126,9.759474754333496,10.2918,58999794.0],["2019-04-02",10.2918,10.3737,10.0325,10.0871,39388822.0],["2019-04-03",10.0871,10.2918,9.9233,10.2167,36781682.0],["2019-04-04",10.2167,10.4215,10.0325,10.1075,35505353.0],["2019-04-08",10.1075,10.1963,9.6435,9.7595,36433264.0],["2019-04-09",9.7595,10.012,9.623,9.8345,18108871.0],["2019-04-10",9.8345,9.834547996520996,9.4728,9.6912,25183606.0],["2019-04-11",9.6912,9.7254,9.2886,9.3159,26726473.0],["2019-04-12",9.3159,9.315863609313965,8.7699,9.0292,44463493.0],["2019-04-15",9.0292,9.5957,9.029220581054688,9.193,36330976.0],["2019-04-16",9.193,9.4524,8.9268,9.4182,25823457.0],["2019-04-17",9.4182,9.6162,9.3363,9.3568,30319959.0],["2019-04-18",9.3568,9.4455,9.2271,9.2886,13417853.0],["2019-04-19",9.2886,9.4797,9.2067,9.4182,17739430.0],["2019-04-22",9.4182,9.5343,9.2135,9.2476,16383217.0],["2019-04-23",9.2476,9.3636,9.0087,9.1589,18426664.0],["2019-04-24",9.1589,9.5889,9.158892631530762,9.5479,31967772.0],["2019-04-25",9.5479,9.5889,9.1998,9.2067,23948904.0],["2019-04-26",9.2067,9.507,9.1179,9.2749,20022780.0],["2019-05-06",9.2749,9.27491283416748,8.258,8.3945,34393940.0],["2019-05-07",8.3945,8.5037,8.1079,8.3809,21302482.0],["2019-05-08",8.3809,8.4423,8.1215,8.2171,10888676.0],["2019-05-09",8.2171,8.299,8.0328,8.0464,11035382.0],["2019-05-10",8.0464,8.4696,8.0328,8.4491,22005773.0],["2019-05-13",8.4491,8.4696,8.0533,8.1079,20539413.0],["2019-05-14",8.1079,8.1761,7.8895,7.9918,9926352.0],["2019-05-15",7.9918,8.2171,7.991849899291992,8.2034,14507964.0],["2019-05-16",8.2034,8.2239,8.0396,8.1693,11790090.0],["2019-05-17",8.1693,8.3194,7.6438,7.7325,21416437.0],["2019-05-20",7.7325,7.7803,7.2548,7.6847,20850544.0],["2019-05-21",7.6847,7.9168,7.5755,7.7871,13880148.0],["2019-05-22",7.7871,7.8895,7.6301,7.7462,11136034.0],["2019-05-23",7.7462,7.746157169342041,7.3981,7.5482,14412045.0],["2019-05-24",7.5482,7.6028,7.3708,7.4322,11212405.0],["2019-05-27",7.4322,7.6916,7.3981,7.6779,15140854.0],["2019-05-28",7.6779,7.7462,7.5482,7.6165,11941233.0],["2019-05-29",7.6165,7.7598,7.5619,7.6643,9814600.0],["2019-05-30",7.6643,7.6779,7.4527,7.6097,9144606.0],["2019-05-31",7.6097,7.6779,7.5414,7.5687,8344372.0],["2019-06-03",7.5687,7.8144,7.4049,7.712,14316497.0],["2019-06-04",7.712,7.712033748626709,7.4322,7.4936,12347437.0],["2019-06-05",7.4936,7.6233,7.4117,7.4868,7991597.0],["2019-06-06",7.4868,7.486814498901367,7.2821,7.3367,8915432.0],["2019-06-10",7.3367,7.48,7.3025,7.3981,7999214.0],["2019-06-11",7.3981,7.8144,7.3503,7.7666,17203696.0],["2019-06-12",7.7666,7.8281,7.6438,7.6711,11743284.0],["2019-06-13",7.6711,7.8144,7.6097,7.7803,11043984.0],["2019-06-14",7.7803,7.780280113220215,7.5346,7.5755,10585400.0],["2019-06-17",7.5755,7.6233,7.4595,7.5892,8335226.0],["2019-06-18",7.5892,7.6165,7.4595,7.5005,6789420.0],["2019-06-19",7.5005,8.0191,7.500463485717773,7.91,28559211.0],["2019-06-20",7.91,8.1215,7.7735,7.9714,19245154.0],["2019-06-21",7.9714,8.2921,7.9646,8.0942,21201076.0],["2019-06-24",8.0942,8.101,7.9031,7.9441,11380677.0],["2019-06-25",7.9441,7.9577,7.6984,7.8349,11033085.0],["2019-06-26",7.8349,7.91,7.7257,7.7803,10395811.0],["2019-06-27",7.7803,8.1556,7.780280113220215,8.0533,22493883.0],["2019-06-28",8.0533,8.053272247314453,7.7871,7.9031,12292256.0],["2019-07-01",7.9031,8.688,7.903128623962402,8.6129,43616982.0],["2019-07-02",8.6129,8.7358,8.4832,8.531,23769085.0],["2019-07-03",8.531,8.6334,8.3536,8.4286,18469310.0],["2019-07-04",8.4286,8.5993,8.3877,8.4832,13018684.0],["2019-07-05",8.4832,8.5583,8.3672,8.4832,9525648.0],["2019-07-08",8.4832,8.483236312866211,8.0737,8.1488,16014506.0],["2019-07-09",8.1488,8.2512,8.0533,8.1147,9164235.0],["2019-07-10",8.1147,8.4832,8.114697456359863,8.4696,23954382.0],["2019-07-11",8.4696,8.5651,8.2785,8.3126,21757496.0],["2019-07-12",8.3126,8.374,8.2307,8.2717,10720284.0],["2019-07-15",8.2717,8.5378,8.0191,8.4559,21318784.0],["2019-07-16",8.4559,8.531,8.3263,8.3945,9152583.0],["2019-07-17",8.3945,9.0633,8.3399,8.8586,41929448.0],["2019-07-18",8.8586,8.9405,8.7358,8.7494,21604115.0],["2019-07-19",8.7494,8.9541,8.749401092529297,8.8859,14958602.0],["2019-07-22",8.8859,9.2135,8.5583,8.8791,23335627.0],["2019-07-23",8.8791,9.2613,8.8108,9.2135,23989217.0],["2019-07-24",9.2135,9.9664,9.213491439819336,9.5105,44350387.0],["2019-07-25",9.5105,9.8323,9.4837,9.6535,46301300.0],["2019-07-26",9.6535,9.8234,9.4926,9.8055,27762200.0],["2019-07-29",9.8055,10.0826,9.725,9.8234,30567611.0],["2019-07-30",9.8234,10.5474,9.823369026184082,10.0111,40369379.0],["2019-07-31",10.0111,10.4044,9.9038,10.2971,35452082.0],["2019-08-01",10.2971,10.29710865020752,9.8323,10.1541,29502777.0],["2019-08-02",10.1541,10.154092788696289,9.3854,9.6982,38320593.0],["2019-08-05",9.6982,9.9932,9.5999,9.7161,24058910.0],["2019-08-06",9.7161,9.716108322143555,9.2781,9.591,23404236.0],["2019-08-07",9.591,9.8234,9.3586,9.4122,17988263.0],["2019-08-08",9.4122,9.5731,9.1172,9.4748,21923151.0],["2019-08-09",9.4748,9.6804,9.2781,9.3049,19732688.0],["2019-08-12",9.3049,10.0558,9.304937362670898,10.0021,45042478.0],["2019-08-13",10.0021,10.002137184143066,9.6267,9.9038,27127409.0],["2019-08-14",9.9038,10.5116,9.903814315795898,9.9664,45496389.0],["2019-08-15",9.9664,10.2882,9.5463,10.0826,25795303.0],["2019-08-16",10.0826,11.0837,10.02,10.9675,68208726.0],["2019-08-19",10.9675,11.477,10.8424,11.2803,58389818.0],["2019-08-20",11.2803,11.334,10.8781,11.0211,37739174.0],["2019-08-21",11.0211,11.1999,10.8424,11.0837,34641967.0],["2019-08-22",11.0837,11.1284,10.7083,10.8513,30544358.0],["2019-08-23",10.8513,10.9854,10.6457,10.7798,31497524.0],["2019-08-26",10.7798,11.1552,10.5742,10.8692,34010930.0],["2019-08-27",10.8692,11.5753,10.869170188903809,11.334,41653377.0],["2019-08-28",11.334,11.333969116210938,10.9943,11.0301,26868301.0],["2019-08-29",11.0301,11.0926,10.7977,10.896,18748025.0],["2019-08-30",10.896,10.9943,10.4401,10.6189,29463059.0],["2019-09-02",10.6189,11.1463,10.4759,11.0569,30204086.0],["2019-09-03",11.0569,11.60212230682373,11.0122,11.6021,41108324.0],["2019-09-04",11.6021,11.6289,11.0926,11.4859,35541799.0],["2019-09-05",11.4859,12.2278,11.468,11.7541,54298884.0],["2019-09-06",11.7541,12.1027,11.3518,11.6558,39069142.0],["2019-09-09",11.6558,12.1831,11.6289,12.0222,50397965.0],["2019-09-10",12.0222,12.3351,11.62,12.049,50717057.0],["2019-09-11",12.049,12.1474,11.6379,11.6736,30657349.0],["2019-09-12",11.6736,11.9239,11.5396,11.8345,28258345.0],["2019-09-16",11.8345,12.9071,11.7362,12.5764,71033344.0],["2019-09-17",12.5764,12.8982,12.3708,12.782,61401712.0],["2019-09-18",12.782,13.6401,12.5138,13.6133,74188975.0],["2019-09-19",13.6133,13.8278,13.2289,13.649,63892178.0],["2019-09-20",13.649,14.23,13.3272,13.363,82965720.0],["2019-09-23",13.363,13.809922218322754,12.9071,13.8099,69713197.0],["2019-09-24",13.8099,14.4982,13.5507,14.2032,68715198.0],["2019-09-25",14.2032,14.203216552734375,13.1127,13.4077,59981934.0],["2019-09-26",13.4077,13.6133,12.8714,13.3272,55199759.0],["2019-09-27",13.3272,14.6591,13.327245712280273,14.525,115451339.0],["2019-09-30",14.525,14.524999618530273,13.077,13.1127,96693862.0],["2019-10-08",13.1127,13.3272,12.4334,12.5228,59688392.0],["2019-10-09",12.5228,12.7194,12.1742,12.6479,45486622.0],["2019-10-10",12.6479,13.9082,12.5228,13.5775,65161276.0],["2019-10-11",13.5775,14.0155,13.2557,13.6401,54244555.0],["2019-10-14",13.6401,14.3909,13.640092849731445,14.3015,66312252.0],["2019-10-15",14.3015,14.301538467407227,12.925,13.3183,74709261.0],["2019-10-16",13.3183,13.3451,12.7909,13.22,26125700.0],["2019-10-17",13.22,13.8367,13.077,13.4166,35577554.0],["2019-10-18",13.4166,13.416629791259766,12.522786140441895,12.5228,39756453.0],["2019-10-21",12.5228,12.7462,11.9954,12.6479,27074300.0],["2019-10-22",12.6479,13.1574,12.5496,12.8982,33262209.0],["2019-10-23",12.8982,12.898200035095215,12.3887,12.7462,26165100.0],["2019-10-24",12.7462,12.8446,12.496,12.8178,16299170.0],["2019-10-25",12.8178,13.3898,12.5138,13.3451,33257912.0],["2019-10-28",13.3451,13.9708,13.1395,13.801,41633358.0],["2019-10-29",13.801,13.800984382629395,12.8535,13.0144,52851710.0],["2019-10-30",13.0144,13.4256,12.8356,13.4077,29931662.0],["2019-10-31",13.4077,13.9261,13.1485,13.3719,35828411.0],["2019-11-01",13.3719,13.4613,13.1038,13.3272,25032425.0],["2019-11-04",13.3272,13.944,13.1842,13.801,42815549.0],["2019-11-05",13.801,14.2211,13.6669,14.2122,40364875.0],["2019-11-06",14.2122,14.2658,13.9261,14.1764,30660107.0],["2019-11-07",14.1764,14.2479,13.3451,13.515,54034809.0],["2019-11-08",13.515,13.8278,13.2826,13.3094,45841931.0],["2019-11-11",13.3094,13.309370040893555,12.7373,12.7999,34651784.0],["2019-11-12",12.7999,13.0144,12.5854,12.9429,27976797.0],["2019-11-13",12.9429,13.2557,12.7373,13.1395,29692687.0],["2019-11-14",13.1395,13.5954,13.0412,13.5418,45733367.0],["2019-11-15",13.5418,13.8099,13.1664,13.2021,44551770.0],["2019-11-18",13.2021,13.202109336853027,12.0222,12.2814,76852344.0],["2019-11-19",12.2814,12.4692,12.0401,12.353,53821500.0],["2019-11-20",12.353,12.5496,12.1921,12.2368,32852753.0],["2019-11-21",12.2368,12.2368,11.7988,12.1921,28516188.0],["2019-11-22",12.1921,12.2904,11.3161,11.6468,56394053.0],["2019-11-25",11.6468,11.646814346313477,11.2356,11.3697,29691760.0],["2019-11-26",11.3697,11.7183,11.3429,11.3608,27892914.0],["2019-11-27",11.3608,11.9239,11.2714,11.6736,37919855.0],["2019-11-28",11.6736,12.1116,11.5485,11.9418,44722293.0],["2019-11-29",11.9418,11.9954,11.6021,11.8613,29772103.0],["2019-12-02",11.8613,12.1921,11.772,12.058,32741867.0],["2019-12-03",12.058,12.1295,11.8077,12.0401,30274486.0],["2019-12-04",12.0401,12.2099,11.8792,12.0401,24287484.0],["2019-12-05",12.0401,13.0055,12.040108680725098,12.782,80264811.0],["2019-12-06",12.782,14.0602,12.781999588012695,14.0602,110271195.0],["2019-12-09",14.0602,15.1864,14.060198783874512,14.82,141457867.0],["2019-12-10",14.82,15.6244,14.4982,15.401,144212624.0],["2019-12-11",15.401,15.400967597961426,14.5697,14.9004,117772426.0],["2019-12-12",14.9004,15.3563,14.6054,14.8021,113716885.0],["2019-12-13",14.8021,15.9552,14.7485,15.5082,135151787.0],["2019-12-16",15.5082,16.3842,15.4814,16.2322,122000756.0],["2019-12-17",16.2322,16.23224639892578,15.3652,15.7317,130369420.0],["2019-12-18",15.7317,16.0624,15.2311,15.8836,122185907.0],["2019-12-19",15.8836,15.883645057678223,14.9004,15.0077,100280156.0],["2019-12-20",15.0077,15.2848,14.6859,14.9987,80862910.0],["2019-12-23",14.9987,15.2669,14.6591,14.6948,62211731.0],["2019-12-24",14.6948,15.0613,14.4803,15.0166,54563585.0],["2019-12-25",15.0166,15.2937,14.7932,15.0881,59313673.0],["2019-12-26",15.0881,15.6066,14.9272,15.2401,69938496.0],["2019-12-27",15.2401,15.2401,14.2568,14.2658,90111206.0],["2019-12-30",14.2658,14.5786,13.7116,14.4982,53049806.0],["2019-12-31",14.4982,14.677,14.2032,14.4446,38040060.0],["2020-01-02",14.4446,15.1686,14.3015,14.9004,63447835.0],["2020-01-03",14.9004,15.0702,14.668,14.8378,42842031.0],["2020-01-06",14.8378,15.3652,14.4535,15.0971,68227719.0],["2020-01-07",15.0971,15.106,14.6591,14.8736,52031103.0],["2020-01-08",14.8736,14.873598098754883,14.1496,14.1585,66091705.0],["2020-01-09",14.1585,14.7842,14.158523559570312,14.7038,58530264.0],["2020-01-10",14.7038,15.1686,14.703770637512207,14.9004,61946985.0],["2020-01-13",14.9004,15.4188,14.6591,15.3652,73282018.0],["2020-01-14",15.3652,15.4904,14.980859756469727,14.9809,56439879.0],["2020-01-15",14.9809,15.3116,14.677,15.258,64970957.0],["2020-01-16",15.258,15.6155,14.9362,15.3831,87557038.0],["2020-01-17",15.3831,15.4367,14.8647,14.9451,57613363.0],["2020-01-20",14.9451,15.839,14.5518,15.7674,95809058.0],["2020-01-21",15.7674,15.9462,15.5082,15.7674,69553954.0],["2020-01-22",15.7674,16.3038,15.0792,16.1607,94542718.0],["2020-01-23",16.1607,16.16073989868164,14.5429,14.8736,93847099.0],["2020-02-03",14.8736,14.873598098754883,13.380877494812012,13.3809,7034500.0],["2020-02-04",13.3809,13.4256,12.1563,12.9608,94166548.0],["2020-02-05",12.9608,13.6312,12.9429,13.1395,68723818.0],["2020-02-06",13.1395,13.4434,12.9071,13.3183,60225167.0],["2020-02-07",13.3183,13.792,13.0502,13.7205,76691757.0],["2020-02-10",13.7205,13.720541000366211,13.2826,13.4971,58260031.0],["2020-02-11",13.4971,14.4356,13.4792,14.0423,85717011.0],["2020-02-12",14.0423,14.4356,13.7474,14.2122,69145411.0],["2020-02-13",14.2122,14.4892,13.9351,14.2122,64317905.0],["2020-02-14",14.2122,15.2401,14.1049,15.1596,103713350.0],["2020-02-17",15.1596,15.6066,15.0345,15.4635,94079344.0],["2020-02-18",15.4635,16.8758,15.46353530883789,16.563,104780937.0],["2020-02-19",16.563,16.6792,15.9641,15.9998,93757733.0],["2020-02-20",15.9998,16.5362,15.8926,16.4289,78580928.0],["2020-02-21",16.4289,17.0367,16.3395,16.6434,99807656.0],["2020-02-24",16.6434,17.5015,16.3127,17.278,108772286.0],["2020-02-25",17.278,18.4579,16.116,18.0557,141298439.0],["2020-02-26",18.0557,18.8333,16.9384,17.0367,133725214.0],["2020-02-27",17.0367,17.3138,16.2769,16.7149,77429141.0],["2020-02-28",16.7149,16.714923858642578,15.258,15.3295,91956061.0],["2020-03-02",15.3295,15.9909,15.1507,15.7317,70173516.0],["2020-03-03",15.7317,16.6166,15.687,15.8032,74173054.0],["2020-03-04",15.8032,15.8836,14.9987,15.4099,61582139.0],["2020-03-05",15.4099,15.8747,15.0881,15.4367,57962668.0],["2020-03-06",15.4367,15.436724662780762,15.0613,15.1328,40643434.0],["2020-03-09",15.1328,15.132813453674316,13.6312,13.658,89070291.0],["2020-03-10",13.658,14.4624,13.4345,14.4446,62196208.0],["2020-03-11",14.4446,14.7932,14.0423,14.0781,51706674.0],["2020-03-12",14.0781,14.078076362609863,13.5865,13.7027,44955896.0],["2020-03-13",13.7027,13.9172,12.782,13.5954,48535278.0],["2020-03-16",13.5954,13.7563,12.2546,12.4245,76438424.0],["2020-03-17",12.4245,12.8535,12.0669,12.6569,53684953.0],["2020-03-18",12.6569,13.1574,12.4781,12.487,49333628.0],["2020-03-19",12.487,13.0055,12.3887,12.9697,53095404.0],["2020-03-20",12.9697,13.1395,12.5675,12.8624,39465103.0],["2020-03-23",12.8624,12.862445831298828,11.6915,11.915,55683423.0],["2020-03-24",11.915,12.2457,11.6468,12.0312,40840730.0],["2020-03-25",12.0312,12.782,12.031167030334473,12.7194,66017566.0],["2020-03-26",12.7194,12.719429969787598,12.2368,12.344,37611477.0],["2020-03-27",12.344,12.6837,12.2457,12.2636,31300307.0],["2020-03-30",12.2636,12.263569831848145,11.5753,11.8345,37672879.0],["2020-03-31",11.8345,12.1384,11.7451,11.8703,23017458.0],["2020-04-01",11.8703,12.2904,11.7273,12.0401,38551536.0],["2020-04-02",12.0401,12.6747,11.8792,12.6211,53069533.0],["2020-04-03",12.6211,12.639,12.353,12.4781,32059391.0],["2020-04-07",12.4781,12.9161,12.478093147277832,12.7641,45444823.0],["2020-04-08",12.7641,12.9161,12.6122,12.7284,31037400.0],["2020-04-09",12.7284,12.925,12.5585,12.6569,28735456.0],["2020-04-10",12.6569,12.656861305236816,11.9775,12.0848,39188810.0],["2020-04-13",12.0848,12.08480167388916,11.8166,11.9328,18514888.0],["2020-04-14",11.9328,12.2099,11.8435,12.201,26218707.0],["2020-04-15",12.201,12.6569,12.0937,12.3798,43068179.0],["2020-04-16",12.3798,12.4334,11.9865,12.353,29730290.0],["2020-04-17",12.353,12.6837,12.3083,12.3619,39634815.0],["2020-04-20",12.3619,12.5228,12.2636,12.3619,26070620.0],["2020-04-21",12.3619,12.36189079284668,11.8613,12.0401,34578606.0],["2020-04-22",12.0401,12.3261,11.8703,12.3172,28270278.0],["2020-04-23",12.3172,12.3619,11.9775,11.9954,28265234.0],["2020-04-24",11.9954,12.0848,11.5842,11.62,38652787.0],["2020-04-27",11.62,11.7094,11.2982,11.5574,25629279.0],["2020-04-28",11.5574,11.7362,11.0569,11.5485,35874555.0],["2020-04-29",11.5485,12.665801048278809,11.548493385314941,12.6658,115444068.0],["2020-04-30",12.6658,13.363,12.6479,13.1574,121135931.0],["2020-05-06",13.1574,13.6937,12.8893,13.6133,88741321.0],["2020-05-07",13.6133,13.7027,13.3719,13.4166,61612878.0],["2020-05-08",13.4166,13.7027,13.3719,13.5418,56938001.0],["2020-05-11",13.5418,13.8457,13.4256,13.506,47464742.0],["2020-05-12",13.506,13.6043,13.1664,13.5507,44933195.0],["2020-05-13",13.5507,13.550707817077637,13.3094,13.4434,30958237.0],["2020-05-14",13.4434,14.2032,13.4256,13.8993,85652713.0],["2020-05-15",13.8993,14.1675,13.4971,13.9529,78651091.0],["2020-05-18",13.9529,13.952938079833984,12.6032,12.7284,102249130.0],["2020-05-19",12.7284,13.7116,12.728367805480957,13.6401,88223308.0],["2020-05-20",13.6401,13.944,13.4792,13.6133,64253976.0],["2020-05-21",13.6133,13.792,12.782,12.9965,69356324.0],["2020-05-22",12.9965,12.996522903442383,12.1742,12.3619,54758163.0],["2020-05-25",12.3619,12.3976,11.9507,12.1384,34410165.0],["2020-05-26",12.1384,13.3362,12.13843059539795,13.3362,79370836.0],["2020-05-27",13.3362,13.8636,13.2826,13.6937,127616078.0],["2020-05-28",13.6937,13.7384,13.0502,13.3272,82183470.0],["2020-05-29",13.3272,13.4524,12.9608,12.9697,61025988.0],["2020-06-01",12.9697,14.2658,12.969708442687988,14.2658,108631963.0],["2020-06-02",14.2658,14.7395,14.1943,14.525,133569374.0],["2020-06-03",14.525,15.401,14.3909,14.8289,127195425.0],["2020-06-04",14.8289,15.1706,14.5591,14.5951,70450199.0],["2020-06-05",14.5951,14.9908,14.5411,14.748,66748285.0],["2020-06-08",14.748,15.1976,14.3793,14.4602,74140162.0],["2020-06-09",14.4602,14.9908,14.3793,14.8289,69531324.0],["2020-06-10",14.8289,14.9908,14.676,14.8649,62310880.0],["2020-06-11",14.8649,15.1077,14.6131,14.739,68393268.0],["2020-06-12",14.739,14.73897933959961,14.1185,14.4242,59335721.0],["2020-06-15",14.4242,14.6041,13.9656,13.9926,58349381.0],["2020-06-16",13.9926,15.1077,13.992589950561523,15.0357,96740250.0],["2020-06-17",15.0357,15.035738945007324,14.4782,14.739,73628593.0],["2020-06-18",14.739,15.152642250061035,14.4962,15.1526,88996606.0],["2020-06-19",15.1526,15.5483,14.8829,15.1616,97267252.0],["2020-06-22",15.1616,15.5483,15.0987,15.4044,74552233.0],["2020-06-23",15.4044,15.404438018798828,14.9368,15.0987,60959791.0],["2020-06-24",15.0987,15.3055,14.9008,15.0897,51002812.0],["2020-06-29",15.0897,15.089694023132324,14.6131,14.685,49754213.0],["2020-06-30",14.685,15.4944,14.685023307800293,15.3865,87396336.0],["2020-07-01",15.3865,15.6922,15.0627,15.6472,80884850.0],["2020-07-02",15.6472,15.881,15.3775,15.6922,76198364.0],["2020-07-03",15.6922,15.8271,15.3865,15.5753,62559960.0],["2020-07-06",15.5753,16.3217,15.4764,16.1778,94175056.0],["2020-07-07",16.1778,16.9512,16.0789,16.2587,93353874.0],["2020-07-08",16.2587,16.7443,16.0969,16.7354,72007056.0],["2020-07-09",16.7354,17.4008,16.5915,17.0411,82429085.0],["2020-07-10",17.0411,17.04110336303711,16.4476,16.5825,72156136.0],["2020-07-13",16.5825,17.6346,16.3936,17.5986,90180671.0],["2020-07-14",17.5986,18.5249,16.4026,16.8972,137927701.0],["2020-07-15",16.8972,16.9242,15.1706,15.4044,136274097.0],["2020-07-16",15.4044,15.4314,14.3703,14.6041,82754614.0],["2020-07-17",14.6041,14.9458,14.3973,14.8109,54977667.0],["2020-07-20",14.8109,15.1526,14.667,15.1437,57554897.0],["2020-07-21",15.1437,15.1526,14.5681,14.9458,52755965.0],["2020-07-22",14.9458,15.2516,14.748,14.9548,61412333.0],["2020-07-23",14.9548,14.954801559448242,14.1365,14.5681,64068139.0],["2020-07-24",14.5681,14.568120956420898,13.453,13.507,82078699.0],["2020-07-27",13.507,13.7318,13.3541,13.543,35108773.0],["2020-07-28",13.543,13.8937,13.516,13.6239,31990147.0],["2020-07-29",13.6239,14.1185,13.471,14.1095,44861978.0],["2020-07-30",14.1095,14.2444,13.8037,13.8487,40929649.0],["2020-07-31",13.8487,14.73,13.8397,14.4422,75160805.0],["2020-08-03",14.4422,14.766,14.4063,14.73,62886227.0],["2020-08-04",14.73,14.9278,14.3163,14.3703,60808175.0],["2020-08-05",14.3703,14.5232,14.2084,14.3883,39233145.0],["2020-08-06",14.3883,14.388265609741211,14.1545,14.3073,36179768.0],["2020-08-07",14.3073,14.307332038879395,13.7498,13.9836,37162150.0],["2020-08-10",13.9836,14.1365,13.6868,13.9746,27021118.0],["2020-08-11",13.9746,14.0825,13.6419,13.6599,25096246.0],["2020-08-12",13.6599,13.7678,13.2462,13.7498,34910828.0],["2020-08-13",13.7498,13.8037,13.5969,13.6509,16945940.0],["2020-08-14",13.6509,13.8307,13.507,13.8037,19364737.0],["2020-08-17",13.8037,14.1634,13.7228,14.1095,32121579.0],["2020-08-18",14.1095,14.3793,13.9746,14.2983,38228008.0],["2020-08-19",14.2983,14.4422,14.0735,14.2174,41648343.0],["2020-08-20",14.2174,14.4872,13.9836,14.3433,36400094.0],["2020-08-21",14.3433,14.9818,14.343303680419922,14.8739,78657810.0],["2020-08-24",14.8739,15.2336,14.4962,14.8919,64708863.0],["2020-08-25",14.8919,14.8919,14.3973,14.658,54456965.0],["2020-08-26",14.658,15.1796,14.5771,15.0537,78380831.0],["2020-08-27",15.0537,15.053725242614746,14.0016,14.2084,69786557.0],["2020-08-28",14.2084,14.2174,13.7318,14.1994,42609124.0],["2020-08-31",14.1994,15.6293,14.199419021606445,15.1706,133108919.0],["2020-09-01",15.1706,15.3685,14.9278,15.2156,78316911.0],["2020-09-02",15.2156,15.2695,14.9368,15.1347,49965537.0],["2020-09-03",15.1347,15.134659767150879,14.4602,14.6041,56769358.0],["2020-09-04",14.6041,14.604089736938477,14.1275,14.3793,40865356.0],["2020-09-07",14.3793,14.4512,13.7588,13.7948,52803072.0],["2020-09-08",13.7948,14.0196,13.6419,14.0106,28098278.0],["2020-09-09",14.0106,14.010573387145996,13.3991,13.489,33293554.0],["2020-09-10",13.489,13.7138,13.2912,13.3091,26491934.0],["2020-09-11",13.3091,13.6059,13.1743,13.5789,20541749.0],["2020-09-14",13.5789,13.6958,13.444,13.5609,21365272.0],["2020-09-15",13.5609,13.56093978881836,13.2642,13.4171,21832608.0],["2020-09-16",13.4171,13.435,13.0394,13.1563,20881716.0],["2020-09-17",13.1563,13.444,12.7876,13.3091,27607466.0],["2020-09-18",13.3091,13.4171,13.1293,13.4171,19908501.0],["2020-09-21",13.4171,13.5789,13.0933,13.1383,29126695.0],["2020-09-22",13.1383,13.138284683227539,12.7696,12.7876,22309039.0],["2020-09-23",12.7876,12.9045,12.4818,12.5538,33625873.0],["2020-09-24",12.5538,12.553762435913086,12.0772,12.1311,29873182.0],["2020-09-25",12.1311,12.239,11.9423,12.0412,26919312.0],["2020-09-28",12.0412,12.257,11.9782,12.0772,16384087.0],["2020-09-29",12.0772,12.302,12.0502,12.1311,20049923.0],["2020-09-30",12.1311,12.3469,12.0951,12.221,16569343.0],["2020-10-09",12.221,12.8775,12.22103500366211,12.8146,31742918.0],["2020-10-12",12.8146,13.0843,12.7516,13.0753,35673350.0],["2020-10-13",13.0753,13.075336456298828,12.8865,12.9674,18878825.0],["2020-10-14",12.9674,12.9854,12.688652992248535,12.6887,19817731.0],["2020-10-15",12.6887,12.8775,12.5897,12.6167,14490838.0],["2020-10-16",12.6167,12.6797,12.4099,12.6257,14090278.0],["2020-10-19",12.6257,12.9135,12.4818,12.4998,14513646.0],["2020-10-20",12.4998,12.8415,12.4728,12.8056,16298742.0],["2020-10-21",12.8056,12.805556297302246,12.5088,12.5717,13413152.0],["2020-10-22",12.5717,12.571747779846191,11.9782,12.1221,26783145.0],["2020-10-23",12.1221,12.3469,12.0142,12.0592,16402008.0],["2020-10-26",12.0592,12.1401,11.8523,12.1041,9254889.0],["2020-10-27",12.1041,12.1491,11.8613,11.9333,15082870.0],["2020-10-28",11.9333,12.1581,11.6815,12.1041,22088085.0],["2020-10-29",12.1041,12.10412883758545,11.8254,11.9423,14230226.0],["2020-10-30",11.9423,11.9962,11.4387,11.4656,24338565.0],["2020-11-02",11.4656,11.5016,11.1779,11.2049,19760955.0],["2020-11-03",11.2049,11.7354,11.1959,11.6005,22446810.0],["2020-11-04",11.6005,11.6725,11.4926,11.6005,13625560.0],["2020-11-05",11.6005,12.0142,11.60053825378418,11.9782,24131200.0],["2020-11-06",11.9782,12.1221,11.8883,12.0772,22009559.0],["2020-11-09",12.0772,12.5358,12.07715129852295,12.3559,34354041.0],["2020-11-10",12.3559,12.3919,12.1761,12.275,20488258.0],["2020-11-11",12.275,12.311,11.9602,11.9872,16988625.0],["2020-11-12",11.9872,11.987224578857422,11.4746,11.5556,27874308.0],["2020-11-13",11.5556,11.5556,11.3398,11.4926,17702685.0],["2020-11-16",11.4926,11.6185,11.3847,11.5826,12421173.0],["2020-11-17",11.5826,11.6365,11.3487,11.5196,14837519.0],["2020-11-18",11.5196,11.6725,11.4657,11.5646,11632257.0],["2020-11-19",11.5646,11.6455,11.4207,11.5646,11289759.0],["2020-11-20",11.5646,11.6185,11.4207,11.4926,11864497.0],["2020-11-23",11.4926,11.5915,11.3847,11.5016,15503793.0],["2020-11-24",11.5016,11.6635,11.4746,11.5556,13250357.0],["2020-11-25",11.5556,11.7264,11.546584129333496,11.5466,14188499.0],["2020-11-26",11.5466,11.6005,11.4297,11.4926,9559963.0],["2020-11-27",11.4926,11.5286,11.3128,11.4117,13300745.0],["2020-11-30",11.4117,11.6275,11.3667,11.4387,13692591.0],["2020-12-01",11.4387,11.6635,11.4117,11.5826,18617155.0],["2020-12-02",11.5826,12.0951,11.5556,12.0232,37238647.0],["2020-12-03",12.0232,12.02319622039795,11.8433,11.9962,20265686.0],["2020-12-04",11.9962,12.0772,11.8883,11.9513,13981111.0],["2020-12-07",11.9513,12.0502,11.8074,11.8164,14186364.0],["2020-12-08",11.8164,11.9782,11.7624,11.7714,11144058.0],["2020-12-09",11.7714,11.8613,11.4027,11.4207,18659752.0],["2020-12-10",11.4207,11.4746,11.2948,11.4387,11451063.0],["2020-12-11",11.4387,11.4387,10.9711,11.0969,26935677.0],["2020-12-14",11.0969,11.1509,10.9711,11.07,11356045.0],["2020-12-15",11.07,11.2498,10.989,11.1509,11111604.0],["2020-12-16",11.1509,11.1689,10.9531,10.9621,9963342.0],["2020-12-17",10.9621,11.034001350402832,10.7103,11.034,16611000.0],["2020-12-18",11.034,11.079,10.8631,10.8811,10299876.0],["2020-12-21",10.8811,11.061,10.8182,10.98,11023435.0],["2020-12-22",10.98,10.980045318603516,10.6833,10.7013,16134834.0],["2020-12-23",10.7013,10.7642,10.4315,10.6203,17063298.0],["2020-12-24",10.6203,10.620339393615723,10.1437,10.1437,20401305.0],["2020-12-25",10.1437,10.3685,10.0358,10.1887,11199784.0],["2020-12-28",10.1887,10.188690185546875,9.6671,9.793,25554998.0],["2020-12-29",9.793,10.1887,9.7301,10.0268,25068346.0],["2020-12-30",10.0268,10.1977,9.9819,10.1437,13295506.0],["2020-12-31",10.1437,10.5664,10.0988,10.4225,21223401.0],["2021-01-04",10.4225,10.6024,10.3685,10.5034,15959622.0],["2021-01-05",10.5034,10.7103,10.4225,10.6743,20572448.0],["2021-01-06",10.6743,10.7462,10.3416,10.3865,18569433.0],["2021-01-07",10.3865,10.386530876159668,9.9639,10.0988,19881737.0],["2021-01-08",10.0988,10.5214,10.0448,10.4675,21576783.0],["2021-01-11",10.4675,10.8991,10.467464447021484,10.6113,28680500.0],["2021-01-12",10.6113,10.6473,10.2966,10.5664,25246872.0],["2021-01-13",10.5664,10.7193,10.3416,10.7013,30783230.0],["2021-01-14",10.7013,11.052,10.6113,10.9351,42662377.0],["2021-01-15",10.9351,10.9351,10.5034,10.6473,27997777.0],["2021-01-18",10.6473,10.7462,10.4675,10.6653,23096615.0],["2021-01-19",10.6653,10.6743,10.4765,10.4944,19301716.0],["2021-01-20",10.4944,10.494441032409668,10.2157,10.2516,23685845.0],["2021-01-21",10.2516,10.4135,10.1977,10.2966,15861577.0],["2021-01-22",10.2966,10.4315,9.9729,10.2966,26156267.0],["2021-01-25",10.2966,10.29660415649414,9.9099,9.9819,22935549.0],["2021-01-26",9.9819,10.0538,9.829,9.9549,12496826.0],["2021-01-27",9.9549,10.0268,9.856,9.9099,8792092.0],["2021-01-28",9.9099,9.909918785095215,9.748,9.82,12507055.0],["2021-01-29",9.82,9.9009,9.4423,9.6222,14805898.0],["2021-02-01",9.6222,9.6761,9.4513,9.4873,10518096.0],["2021-02-02",9.4873,10.1257,9.4603,9.865,20395149.0],["2021-02-03",9.865,9.864954948425293,9.5592,9.6222,10532512.0],["2021-02-04",9.6222,9.6311,9.2085,9.5052,16144026.0],["2021-02-05",9.5052,9.5952,9.2355,9.2624,10397679.0],["2021-02-08",9.2624,9.4963,9.2624,9.3704,7494130.0],["2021-02-09",9.3704,9.5862,9.3074,9.5322,10770587.0],["2021-02-10",9.5322,9.6761,9.4963,9.6581,10283824.0],["2021-02-18",9.6581,9.9279,9.658122062683105,9.9009,13046012.0],["2021-02-19",9.9009,10.143728256225586,9.8739,10.1437,15178705.0],["2021-02-22",10.1437,10.3146,10.0088,10.0088,18250254.0],["2021-02-23",10.0088,10.0988,9.8739,9.9819,10617884.0],["2021-02-24",9.9819,10.2067,9.98186206817627,10.0268,13346884.0],["2021-02-25",10.0268,10.1527,9.9099,9.9549,9079134.0],["2021-02-26",9.9549,10.0358,9.802,9.9369,8545356.0],["2021-03-01",9.9369,10.1977,9.936897277832031,10.1527,12055405.0],["2021-03-02",10.1527,10.2247,10.0448,10.0898,8979069.0],["2021-03-03",10.0898,10.2157,10.0628,10.2067,12528384.0],["2021-03-04",10.2067,10.2966,10.0178,10.0718,11810602.0],["2021-03-05",10.0718,10.3146,9.9819,10.2966,13707914.0],["2021-03-08",10.2966,10.6833,10.2157,10.3506,21837382.0],["2021-03-09",10.3506,10.6383,10.0628,10.5124,26272708.0],["2021-03-10",10.5124,10.7193,10.2786,10.5304,21158604.0],["2021-03-11",10.5304,10.6653,10.4585,10.6563,19465671.0],["2021-03-12",10.6563,10.656310081481934,10.1527,10.1977,23914847.0],["2021-03-15",10.1977,10.197683334350586,9.8919,10.0538,13791952.0],["2021-03-16",10.0538,10.0898,9.8829,9.9099,10838100.0],["2021-03-17",9.9099,9.909918785095215,9.3973,9.6132,18649438.0],["2021-03-18",9.6132,9.7031,9.3344,9.3704,24821493.0],["2021-03-19",9.3704,9.4873,9.2714,9.4513,14174476.0],["2021-03-22",9.4513,9.7391,9.3883,9.7121,15222037.0],["2021-03-23",9.7121,9.712081909179688,9.5322,9.5952,8347132.0],["2021-03-24",9.5952,9.6491,9.4603,9.5682,7616859.0],["2021-03-25",9.5682,9.6941,9.5052,9.6311,7940882.0],["2021-03-26",9.6311,9.6941,9.5592,9.6491,9213952.0],["2021-03-29",9.6491,9.6581,9.4963,9.5142,9975108.0],["2021-03-30",9.5142,9.5322,9.3524,9.4153,9093095.0],["2021-03-31",9.4153,9.766,9.3704,9.7481,16737938.0],["2021-04-01",9.7481,10.1887,9.6761,9.856,21655769.0],["2021-04-02",9.856,10.3596,9.855961799621582,10.2786,32153962.0],["2021-04-06",10.2786,10.3955,10.1347,10.1527,22392178.0],["2021-04-07",10.1527,10.2786,10.1168,10.2426,14537607.0],["2021-04-08",10.2426,10.4495,10.1347,10.3775,20748892.0],["2021-04-09",10.3775,10.4135,10.188690185546875,10.1887,14376133.0],["2021-04-12",10.1887,10.3865,10.1257,10.1707,17601904.0],["2021-04-13",10.1707,10.1797,9.856,9.9009,18603954.0],["2021-04-14",9.9009,10.0988,9.90092658996582,9.9549,8583372.0],["2021-04-15",9.9549,9.9998,9.865,9.9189,7504404.0],["2021-04-16",9.9189,10.3146,9.8739,10.2606,17919407.0],["2021-04-19",10.2606,11.2858,10.260632514953613,11.2858,72439647.0],["2021-04-20",11.2858,11.6365,11.1779,11.3757,95324077.0],["2021-04-21",11.3757,11.4027,10.9081,10.98,51076822.0],["2021-04-22",10.98,11.8254,10.980045318603516,11.6185,69522599.0],["2021-04-23",11.6185,11.618525505065918,11.1869,11.2318,38106821.0],["2021-04-26",11.2318,11.3847,10.9531,11.007,37957973.0],["2021-04-27",11.007,11.1509,10.6113,10.7552,30614549.0],["2021-04-28",10.7552,10.8362,10.5214,10.6833,23090286.0],["2021-04-29",10.6833,10.8811,10.6203,10.7103,19396135.0],["2021-04-30",10.7103,10.9261,10.5844,10.7103,21779381.0],["2021-05-06",10.7103,11.2498,10.710267066955566,10.9531,37103899.0],["2021-05-07",10.9531,11.025,10.6293,10.6923,26309818.0],["2021-05-10",10.6923,10.989,10.4315,10.6653,28408500.0],["2021-05-11",10.6653,10.665302276611328,10.3146,10.4585,22506305.0],["2021-05-12",10.4585,10.5664,10.3506,10.5394,18832484.0],["2021-05-13",10.5394,11.2858,10.4225,11.1599,52450400.0],["2021-05-14",11.1599,11.4524,10.9223,11.3793,44017743.0],["2021-05-17",11.3793,12.0191,11.2787,11.7723,52227315.0],["2021-05-18",11.7723,12.0465,11.5529,11.6992,44403308.0],["2021-05-19",11.6992,12.8417,11.699156761169434,12.2933,94440785.0],["2021-05-20",12.2933,12.6132,11.9734,12.3755,67603678.0],["2021-05-21",12.3755,12.5218,12.211,12.339,38360370.0],["2021-05-24",12.339,12.9696,12.2201,12.5218,69015683.0],["2021-05-25",12.5218,12.521754264831543,12.0191,12.2476,56465014.0],["2021-05-26",12.2476,12.6589,11.8637,11.9094,62320480.0],["2021-05-27",11.9094,12.1379,11.7997,11.8728,47658425.0],["2021-05-28",11.8728,11.9825,11.7449,11.8911,36233862.0],["2021-05-31",11.8911,12.3298,11.891096115112305,12.0282,41680047.0],["2021-06-01",12.0282,13.0884,11.8454,12.8325,101835586.0],["2021-06-02",12.8325,12.8874,12.2933,12.5675,67722050.0],["2021-06-03",12.5675,12.6863,12.2933,12.3024,45243263.0],["2021-06-04",12.3024,12.5675,12.1013,12.54,44574595.0],["2021-06-07",12.54,12.8142,12.2841,12.3755,43487782.0],["2021-06-08",12.3755,12.4761,12.0008,12.2933,46814793.0],["2021-06-09",12.2933,12.293253898620605,11.6352,11.7357,52367290.0],["2021-06-10",11.7357,11.8088,11.5438,11.6992,37998198.0],["2021-06-11",11.6992,12.0099,11.425,11.8363,32777105.0],["2021-06-15",11.8363,13.0245,11.83625602722168,13.0245,153422416.0],["2021-06-16",13.0245,13.4175,12.5949,12.7777,179512751.0],["2021-06-17",12.7777,13.4175,12.3847,13.3809,137630105.0],["2021-06-18",13.3809,13.380911827087402,12.8325,13.0793,90961809.0],["2021-06-21",13.0793,13.5911,12.6314,13.1524,85738601.0],["2021-06-22",13.1524,13.152412414550781,12.6406,12.732,70101297.0],["2021-06-23",12.732,13.0336,12.6223,12.9056,61605814.0],["2021-06-24",12.9056,13.2164,12.6589,12.7137,53855586.0],["2021-06-25",12.7137,12.9239,12.5035,12.8874,47922311.0],["2021-06-28",12.8874,13.4815,12.7777,13.4632,90661765.0],["2021-06-29",13.4632,13.4815,13.0793,13.253,52609280.0],["2021-06-30",13.253,13.4997,13.1341,13.4266,51214430.0],["2021-07-01",13.4266,13.426610946655273,12.795951843261719,12.796,52374834.0],["2021-07-02",12.796,12.997,12.5309,12.5857,33814383.0],["2021-07-05",12.5857,12.9239,12.585735321044922,12.8782,34226154.0],["2021-07-06",12.8782,13.0336,12.339,12.5035,46381734.0],["2021-07-07",12.5035,12.6589,12.1744,12.6223,38526013.0],["2021-07-08",12.6223,12.8508,12.5949,12.6589,37192205.0],["2021-07-09",12.6589,13.1067,12.3938,13.0153,56603776.0],["2021-07-12",13.0153,13.061,12.6132,12.7868,46349113.0],["2021-07-13",12.7868,13.5363,12.4669,13.3901,94021021.0],["2021-07-14",13.3901,14.039,13.3352,13.3352,83611366.0],["2021-07-15",13.3352,13.6368,12.8965,13.1615,47320245.0],["2021-07-16",13.1615,14.4686,13.16154956817627,14.2309,118502040.0],["2021-07-19",14.2309,14.56,13.9384,14.1212,62161033.0],["2021-07-20",14.1212,14.3497,13.7648,14.2126,45838011.0],["2021-07-21",14.2126,14.3132,13.847,13.847,64218778.0],["2021-07-22",13.847,14.0573,13.2347,13.5637,78441653.0],["2021-07-23",13.5637,13.8653,13.3352,13.3626,45920505.0],["2021-07-26",13.3626,13.6003,12.8051,13.2255,46044255.0],["2021-07-27",13.2255,13.454,12.8051,12.8691,53211928.0],["2021-07-28",12.8691,12.869072914123535,12.0648,12.1379,54614864.0],["2021-07-29",12.1379,12.54,12.1378755569458,12.4486,47483167.0],["2021-07-30",12.4486,12.7503,12.3298,12.4943,41487457.0],["2021-08-02",12.4943,12.9239,12.3115,12.7228,37144979.0],["2021-08-03",12.7228,12.7594,12.211,12.2933,36763220.0],["2021-08-04",12.2933,12.732,12.211,12.4943,32725289.0],["2021-08-05",12.4943,13.746509552001953,12.49433708190918,13.7465,67036867.0],["2021-08-06",13.7465,13.7922,12.796,13.4449,86125732.0],["2021-08-09",13.4449,13.6917,13.3444,13.5363,40415692.0],["2021-08-10",13.5363,13.6643,13.3535,13.5272,39304951.0],["2021-08-11",13.5272,13.847,13.4266,13.4997,36224702.0],["2021-08-12",13.4997,13.6642,13.2621,13.5454,46999804.0],["2021-08-13",13.5454,13.5546,13.1616,13.2164,37395925.0],["2021-08-16",13.2164,13.216390609741211,12.668,12.7411,40605641.0],["2021-08-17",12.7411,12.8417,12.339,12.4121,33057262.0],["2021-08-18",12.4121,12.54,12.3024,12.3572,23957918.0],["2021-08-19",12.3572,12.5126,12.2658,12.339,21981922.0],["2021-08-20",12.339,12.4486,12.083,12.4304,22667225.0],["2021-08-23",12.4304,12.5857,12.1562,12.5126,28954211.0],["2021-08-24",12.5126,12.512614250183105,12.2567,12.3755,23459012.0],["2021-08-25",12.3755,12.3938,12.0648,12.2384,29091783.0],["2021-08-26",12.2384,12.7046,12.147,12.5766,34424839.0],["2021-08-27",12.5766,13.2987,12.339,13.0884,64093870.0],["2021-08-30",13.0884,13.6185,12.8782,13.0793,56151585.0],["2021-08-31",13.0793,13.079292297363281,12.2293,12.3481,53797429.0],["2021-09-01",12.3481,12.5218,12.1653,12.4029,23994604.0],["2021-09-02",12.4029,12.5675,12.2841,12.4761,19913037.0],["2021-09-03",12.4761,12.8325,12.3115,12.6589,27117584.0],["2021-09-06",12.6589,12.9605,12.5218,12.8417,25923330.0],["2021-09-07",12.8417,13.4266,12.7594,13.1524,44112824.0],["2021-09-08",13.1524,14.1304,13.0976,14.1121,113508655.0],["2021-09-09",14.1121,14.112107276916504,13.2438,13.3535,75955036.0],["2021-09-10",13.3535,13.4815,13.0245,13.253,40375153.0],["2021-09-13",13.253,13.5911,13.0519,13.4358,38262370.0],["2021-09-14",13.4358,13.4997,13.1159,13.1707,33946125.0],["2021-09-15",13.1707,13.3078,12.7411,12.7411,36399632.0],["2021-09-16",12.7411,12.8965,12.5035,12.5583,29186065.0],["2021-09-17",12.5583,12.796,12.3481,12.732,20186805.0],["2021-09-22",12.732,12.9696,12.5126,12.8599,21563341.0],["2021-09-23",12.8599,12.997,12.8142,12.9788,20676736.0],["2021-09-24",12.9788,13.3352,12.6954,13.1981,36800140.0],["2021-09-27",13.1981,13.6003,13.1067,13.4906,56811524.0],["2021-09-28",13.4906,13.4906,13.1798,13.2987,26362249.0],["2021-09-29",13.2987,13.298651695251465,12.7228,12.796,23614514.0],["2021-09-30",12.796,13.4357,12.795951843261719,13.3078,28048754.0],["2021-10-08",13.3078,13.7922,13.2712,13.5272,39138849.0],["2021-10-11",13.5272,13.6642,13.2987,13.454,23540730.0],["2021-10-12",13.454,13.4632,12.9788,13.1524,21838734.0],["2021-10-13",13.1524,13.2987,12.8325,13.0519,16357017.0],["2021-10-14",13.0519,13.1798,12.9788,13.125,12275824.0],["2021-10-15",13.125,13.1798,12.7137,12.8051,19306471.0],["2021-10-18",12.8051,12.9513,12.6406,12.9148,13841472.0],["2021-10-19",12.9148,13.1616,12.8051,12.9331,14302600.0],["2021-10-20",12.9331,13.0519,12.7777,12.9879,15116539.0],["2021-10-21",12.9879,13.2347,12.8691,12.9239,15225295.0],["2021-10-22",12.9239,13.6917,12.7228,13.4632,55994075.0],["2021-10-25",13.4632,13.9841,13.3444,13.8379,65953874.0],["2021-10-26",13.8379,14.761,13.837909698486328,14.56,126410829.0],["2021-10-27",14.56,14.559966087341309,14.0755,14.2126,68060680.0],["2021-10-28",14.2126,14.2858,13.7739,13.8745,47198858.0],["2021-10-29",13.8745,14.5782,13.874469757080078,14.3954,66752348.0],["2021-11-01",14.3954,15.1175,14.304,14.761,77969646.0],["2021-11-02",14.761,14.9895,14.3772,14.5782,64594127.0],["2021-11-03",14.5782,15.0261,14.4229,14.6514,50128863.0],["2021-11-04",14.6514,15.3003,14.6513671875,15.0627,69179060.0],["2021-11-05",15.0627,16.5708,14.9164,15.7756,214071398.0],["2021-11-08",15.7756,15.775581359863281,14.4411,15.0992,147966375.0],["2021-11-09",15.0992,15.2089,14.7428,14.8707,81475005.0],["2021-11-10",14.8707,15.4465,14.761,14.9895,93271433.0],["2021-11-11",14.9895,15.803,14.7702,15.5014,94264032.0],["2021-11-12",15.5014,15.6842,15.1266,15.4191,67516586.0],["2021-11-15",15.4191,15.9949,15.3094,15.8121,74721312.0],["2021-11-16",15.8121,16.5799,15.4831,15.9675,108450908.0],["2021-11-17",15.9675,16.1595,15.6659,15.7573,64615244.0],["2021-11-18",15.7573,16.3331,15.2363,15.5745,78352778.0],["2021-11-19",15.5745,16.6165,15.5562,16.4976,107604210.0],["2021-11-22",16.4976,17.3294,16.2691,17.2106,99404238.0],["2021-11-23",17.2106,17.210556030273438,16.4519,16.6804,70428680.0],["2021-11-24",16.6804,16.9546,16.3148,16.7353,66050824.0],["2021-11-25",16.7353,16.8084,15.8853,15.9584,69201907.0],["2021-11-26",15.9584,16.4428,15.7939,15.9218,48640609.0],["2021-11-29",15.9218,16.4337,15.6476,16.2966,53209221.0],["2021-11-30",16.2966,16.6165,15.9767,16.0041,45929272.0],["2021-12-01",16.0041,16.2509,15.6385,15.7299,41920593.0],["2021-12-02",15.7299,15.7939,15.1266,15.218,58821581.0],["2021-12-03",15.218,15.474,15.0809,15.3277,31601747.0],["2021-12-06",15.3277,15.5288,15.0809,15.1175,30036013.0],["2021-12-07",15.1175,15.2637,14.761,14.9438,35032758.0],["2021-12-08",14.9438,15.6202,14.8799,15.5471,42929644.0],["2021-12-09",15.5471,15.7207,15.3643,15.474,30782396.0],["2021-12-10",15.474,15.7664,15.1998,15.6933,41659161.0],["2021-12-13",15.6933,16.26,15.5654,16.132,53904326.0],["2021-12-14",16.132,16.132041931152344,15.7025,15.867,35918208.0],["2021-12-15",15.867,16.1595,15.5379,15.7207,32207005.0],["2021-12-16",15.7207,16.0406,15.6111,15.9035,26718252.0],["2021-12-17",15.9035,16.3148,15.867,15.9584,42579640.0],["2021-12-20",15.9584,16.1777,14.9895,15.1084,47649269.0],["2021-12-21",15.1084,15.8121,15.0718,15.5379,30705250.0],["2021-12-22",15.5379,16.6896,15.537943840026855,16.3057,77074098.0],["2021-12-23",16.3057,16.5433,16.26,16.3788,45393057.0],["2021-12-24",16.3788,16.8724,16.1229,16.4337,47065257.0],["2021-12-27",16.4337,16.5982,15.9401,16.2234,30492544.0],["2021-12-28",16.2234,16.6165,15.9767,16.1869,33323489.0],["2021-12-29",16.1869,16.3331,15.9492,16.0224,27815643.0],["2021-12-30",16.0224,16.5159,15.9127,16.3514,33060250.0],["2021-12-31",16.3514,16.3605,15.6476,15.8944,42245663.0],["2022-01-04",15.8944,16.8632,15.7482,16.7261,72099235.0],["2022-01-05",16.7261,16.726139068603516,15.4465,15.739,72636328.0],["2022-01-06",15.739,15.7847,15.2272,15.4831,35122699.0],["2022-01-07",15.4831,15.7025,14.5051,14.5417,51932291.0],["2022-01-10",14.5417,14.6788,14.0298,14.2583,45612032.0],["2022-01-11",14.2583,14.304,13.582,13.7739,45758561.0],["2022-01-12",13.7739,14.0298,13.582,13.9476,36110376.0],["2022-01-13",13.9476,14.2401,13.8105,13.8653,30605288.0],["2022-01-14",13.8653,14.6057,13.7191,14.2583,40622365.0],["2022-01-17",14.2583,15.2455,14.2218,15.0627,52497058.0],["2022-01-18",15.0627,15.2637,14.825,15.0901,33799439.0],["2022-01-19",15.0901,15.1632,14.7245,14.8433,21310992.0],["2022-01-20",14.8433,14.8524,14.3497,14.5782,30448937.0],["2022-01-21",14.5782,14.8524,14.3406,14.432,21959824.0],["2022-01-24",14.432,14.6605,14.1944,14.432,15309508.0],["2022-01-25",14.432,14.5325,13.7556,13.7831,21548280.0],["2022-01-26",13.7831,13.9567,13.4358,13.5454,28433021.0],["2022-01-27",13.5454,13.545430183410645,12.8051,12.8234,38530276.0],["2022-01-28",12.8234,13.061,12.4943,12.5035,33662769.0],["2022-02-07",12.5035,12.8508,12.4943,12.6589,29656482.0],["2022-02-08",12.6589,12.7777,12.2567,12.6589,25269384.0],["2022-02-09",12.6589,13.0976,12.5949,13.0245,26814767.0],["2022-02-10",13.0245,13.1616,12.9148,12.9788,23691222.0],["2022-02-11",12.9788,13.2804,12.7503,12.8874,34072861.0],["2022-02-14",12.8874,13.0976,12.6497,13.0702,18255192.0],["2022-02-15",13.0702,13.4175,12.9056,13.3352,22835091.0],["2022-02-16",13.3352,13.4175,13.0153,13.0702,21826189.0],["2022-02-17",13.0702,13.2073,12.9422,13.0702,18555609.0],["2022-02-18",13.0702,13.2164,12.9605,13.061,16835557.0],["2022-02-21",13.061,13.2073,12.9605,13.0793,25988717.0],["2022-02-22",13.0793,13.079292297363281,12.6771,12.796,19746557.0],["2022-02-23",12.796,13.3535,12.7503,13.2164,27101295.0],["2022-02-24",13.2164,13.3535,12.7777,12.9239,28936676.0],["2022-02-25",12.9239,13.2895,12.923912048339844,13.0702,20062822.0],["2022-02-28",13.0702,13.0793,12.8417,12.9422,12806976.0],["2022-03-01",12.9422,13.0062,12.7777,12.8691,18443740.0],["2022-03-02",12.8691,12.869072914123535,12.6589,12.7046,16513092.0],["2022-03-03",12.7046,12.8051,12.2658,12.339,30190854.0],["2022-03-04",12.339,12.33895492553711,11.882,11.9916,36226414.0],["2022-03-07",11.9916,11.9916353225708,11.3427,11.4798,37480262.0],["2022-03-08",11.4798,11.69,11.2147,11.2787,34539493.0],["2022-03-09",11.2787,11.4067,10.6024,11.1782,30772752.0],["2022-03-10",11.1782,11.3336,10.8217,10.8766,50908872.0],["2022-03-11",10.8766,10.904,10.4013,10.8034,46074447.0],["2022-03-14",10.8034,10.803441047668457,10.447,10.4561,24322273.0],["2022-03-15",10.4561,10.4653,9.8437,9.8529,35585508.0],["2022-03-16",9.8529,10.5018,9.7432,10.3739,50351254.0],["2022-03-17",10.3739,10.7029,10.373861312866211,10.5292,35474567.0],["2022-03-18",10.5292,10.6481,10.4196,10.5384,20241887.0],["2022-03-21",10.5384,10.712,10.4744,10.6389,22708980.0],["2022-03-22",10.6389,10.7852,10.5201,10.6481,19067266.0],["2022-03-23",10.6481,10.712,10.5658,10.6389,14437638.0],["2022-03-24",10.6389,10.6755,10.4287,10.5567,17876086.0],["2022-03-25",10.5567,10.7303,10.5292,10.5567,20523790.0],["2022-03-28",10.5567,10.556660652160645,10.2276,10.4196,19335357.0],["2022-03-29",10.4196,10.5018,10.0997,10.1636,19790732.0],["2022-03-30",10.1636,10.4561,10.163641929626465,10.4378,17008123.0],["2022-03-31",10.4378,10.4561,10.1545,10.2002,14088352.0],["2022-04-01",10.2002,10.255,10.0722,10.1911,14649515.0],["2022-04-06",10.1911,10.2185,9.9717,10.0814,19432154.0],["2022-04-07",10.0814,10.0814,9.6975,9.7341,26202187.0],["2022-04-08",9.7341,9.7798,9.405,9.5238,24814030.0],["2022-04-11",9.5238,9.597,9.0303,9.0668,31803464.0],["2022-04-12",9.0668,9.331905364990234,8.9389,9.3319,24185851.0],["2022-04-13",9.3319,9.331905364990234,9.0486,9.0668,16482067.0],["2022-04-14",9.0668,9.2771,8.948,9.1308,19282834.0],["2022-04-15",9.1308,9.341,9.076,9.1857,20694083.0],["2022-04-18",9.1857,9.4324,9.185665130615234,9.3959,23541909.0],["2022-04-19",9.3959,9.4599,9.1948,9.2679,20373999.0],["2022-04-20",9.2679,9.3959,9.0668,9.1125,21129331.0],["2022-04-21",9.1125,9.3177,8.926,8.9726,27327990.0],["2022-04-22",8.9726,9.0286,8.6555,8.926,24974396.0],["2022-04-25",8.926,8.926004409790039,8.0306,8.0399,41504453.0],["2022-04-26",8.0399,8.441,7.9187,7.9467,34872991.0],["2022-04-27",7.9467,8.4783,7.7881,8.441,38321386.0],["2022-04-28",8.441,8.6928,8.3757,8.5343,30819851.0],["2022-04-29",8.5343,8.8234,8.4503,8.7861,30230882.0],["2022-05-05",8.7861,8.9353,8.6742,8.8421,22782502.0],["2022-05-06",8.8421,8.9074,8.5529,8.7768,19057035.0],["2022-05-09",8.7768,8.9167,8.6835,8.8141,14889330.0],["2022-05-10",8.8141,9.1405,8.6555,9.1219,27090492.0],["2022-05-11",9.1219,9.4297,9.0752,9.1685,32117481.0],["2022-05-12",9.1685,9.4203,9.1219,9.3364,21427838.0],["2022-05-13",9.3364,9.4017,9.1778,9.2711,15451279.0],["2022-05-16",9.2711,9.383,9.0939,9.1778,20868590.0],["2022-05-17",9.1778,9.3177,9.0099,9.2991,20055043.0],["2022-05-18",9.2991,9.5602,9.2431,9.383,21993777.0],["2022-05-19",9.383,9.4203,9.2245,9.3364,19165366.0],["2022-05-20",9.3364,9.6349,9.336396217346191,9.5976,26972093.0],["2022-05-23",9.5976,9.8401,9.4763,9.5602,23316589.0],["2022-05-24",9.5602,9.7468,9.1778,9.1965,34206393.0],["2022-05-25",9.1965,9.2898,9.1032,9.2711,16464979.0],["2022-05-26",9.2711,9.467,9.0193,9.3924,22057394.0],["2022-05-27",9.3924,9.5229,9.2151,9.2991,20044018.0],["2022-05-30",9.2991,9.495,9.2898,9.467,23136876.0],["2022-05-31",9.467,10.418335914611816,9.2898,10.4183,61966110.0],["2022-06-01",10.4183,10.6702,10.1852,10.3997,102043428.0],["2022-06-02",10.3997,10.5116,10.1385,10.437,65782928.0],["2022-06-06",10.437,10.8381,10.2598,10.8101,84264728.0],["2022-06-07",10.8101,10.81007194519043,10.3717,10.4743,49779495.0],["2022-06-08",10.4743,10.4836,10.1292,10.3344,40908147.0],["2022-06-09",10.3344,10.334392547607422,9.98,10.0359,25322359.0],["2022-06-10",10.0359,10.315739631652832,9.952,10.3157,32094598.0],["2022-06-13",10.3157,10.5303,10.1292,10.4836,40231137.0],["2022-06-14",10.4836,10.483625411987305,10.0266,10.3997,31585067.0],["2022-06-15",10.3997,10.5956,10.3717,10.4277,41205366.0],["2022-06-16",10.4277,10.7261,10.427663803100586,10.5956,43812295.0],["2022-06-17",10.5956,10.7821,10.2971,10.6608,43213046.0],["2022-06-20",10.6608,11.0059,10.5489,10.6795,47218255.0],["2022-06-21",10.6795,10.95,10.5489,10.7355,51256935.0],["2022-06-22",10.7355,10.9686,10.2971,10.3064,48863933.0],["2022-06-23",10.3064,10.6795,10.2131,10.6329,53885238.0],["2022-06-24",10.6329,10.8101,10.5862,10.7541,46956496.0],["2022-06-27",10.7541,10.8567,10.6329,10.6795,43324080.0],["2022-06-28",10.6795,11.2858,10.6142,11.2298,76032583.0],["2022-06-29",11.2298,11.2671,10.7821,10.7914,54002246.0],["2022-06-30",10.7914,11.435,10.7448,11.2951,73148162.0],["2022-07-01",11.2951,11.5562,11.1179,11.4257,53228858.0],["2022-07-04",11.4257,11.4256591796875,11.1179,11.2858,32832595.0],["2022-07-05",11.2858,11.3604,10.9313,11.1925,38316103.0],["2022-07-06",11.1925,11.3137,10.9686,11.1085,26304098.0],["2022-07-07",11.1085,11.6588,11.0619,11.407,47848301.0],["2022-07-08",11.407,11.7148,11.3324,11.4257,58431710.0],["2022-07-11",11.4257,11.4256591796875,10.9686,11.1272,37094914.0],["2022-07-12",11.1272,11.12719440460205,10.5955,10.6142,40009636.0],["2022-07-13",10.6142,10.8287,10.5396,10.5676,26022073.0],["2022-07-14",10.5676,11.1365,10.5489,10.9593,41020433.0],["2022-07-15",10.9593,10.9686,10.7075,10.7168,26129271.0],["2022-07-18",10.7168,11.5189,10.6049,11.435,59244212.0],["2022-07-19",11.435,11.5842,11.1365,11.2858,39483431.0],["2022-07-20",11.2858,11.379,11.1458,11.2671,28061861.0],["2022-07-21",11.2671,11.3977,11.1272,11.1365,27307158.0],["2022-07-22",11.1365,11.2764,10.8754,11.0526,30493823.0],["2022-07-25",11.0526,11.1458,10.6981,10.7541,22614407.0],["2022-07-26",10.7541,10.9127,10.6142,10.8754,19551432.0],["2022-07-27",10.8754,11.0899,10.7728,10.9127,21763111.0],["2022-07-28",10.9127,11.7055,10.912670135498047,11.4163,80050667.0],["2022-07-29",11.4163,11.5189,11.2111,11.3044,38231969.0],["2022-08-01",11.3044,12.0319,11.0992,11.9666,81394451.0],["2022-08-02",11.9666,11.966629028320312,11.3044,11.463,67145859.0],["2022-08-03",11.463,12.0319,11.462966918945312,11.6961,78856165.0],["2022-08-04",11.6961,12.433,11.696144104003906,11.9946,69360118.0],["2022-08-05",11.9946,12.3024,11.9853,12.0319,64087861.0],["2022-08-08",12.0319,12.349,11.8267,12.3117,58862278.0],["2022-08-09",12.3117,12.4796,12.0412,12.433,42665772.0],["2022-08-10",12.433,12.9646,12.2651,12.862,64467063.0],["2022-08-11",12.862,13.5429,12.7781,13.4123,70834809.0],["2022-08-12",13.4123,13.412324905395508,12.9087,12.9926,57138792.0],["2022-08-15",12.9926,13.2071,12.8061,13.1325,44584868.0],["2022-08-16",13.1325,13.2631,12.9553,13.1045,29104247.0],["2022-08-17",13.1045,13.8041,12.9926,13.6082,63951410.0],["2022-08-18",13.6082,14.5969,13.608194351196289,14.429,126713189.0],["2022-08-19",14.429,14.4849,13.431,13.4403,83463921.0],["2022-08-22",13.4403,13.9253,13.3564,13.7388,65747520.0],["2022-08-23",13.7388,13.832,13.2631,13.431,44567328.0],["2022-08-24",13.431,13.4683,12.7781,12.8714,50663872.0],["2022-08-25",12.8714,13.0859,12.3117,12.6475,37035986.0],["2022-08-26",12.6475,12.9273,12.461,12.5169,22652112.0],["2022-08-29",12.5169,12.6755,12.2185,12.5076,21940120.0],["2022-08-30",12.5076,12.8527,12.405,12.6289,31407766.0],["2022-08-31",12.6289,12.6662,11.976,12.0319,33609092.0],["2022-09-01",12.0319,12.3397,12.0039,12.0506,17715410.0],["2022-09-02",12.0506,12.6195,12.05057430267334,12.4983,26600609.0],["2022-09-05",12.4983,12.8247,12.3117,12.433,24483030.0],["2022-09-06",12.433,12.5822,12.1065,12.2931,36389136.0],["2022-09-07",12.2931,12.6662,12.1905,12.6102,32271076.0],["2022-09-08",12.6102,12.6662,11.8174,11.9386,44118946.0],["2022-09-09",11.9386,12.1065,11.864,12.0133,17039988.0],["2022-09-13",12.0133,12.6382,12.013264656066895,12.1345,29759995.0],["2022-09-14",12.1345,12.134514808654785,11.5842,11.6588,32649941.0],["2022-09-15",11.6588,11.7521,11.0059,11.2111,35748313.0],["2022-09-16",11.2111,11.2764,10.940650939941406,10.9407,22779512.0],["2022-09-19",10.9407,11.1085,10.7261,10.8474,19919472.0],["2022-09-20",10.8474,11.0153,10.8287,10.95,15222696.0],["2022-09-21",10.95,11.0432,10.6515,10.9127,16649943.0],["2022-09-22",10.9127,11.0059,10.7728,10.8287,12026555.0],["2022-09-23",10.8287,10.894,10.4463,10.5396,28255868.0],["2022-09-26",10.5396,10.6888,10.381,10.493,16627301.0],["2022-09-27",10.493,10.6422,10.353,10.5116,23121660.0],["2022-09-28",10.5116,10.5676,10.0639,10.0826,27885125.0],["2022-09-29",10.0826,10.3344,10.082562446594238,10.2225,25231784.0],["2022-09-30",10.2225,10.2318,9.896,9.952,19488580.0],["2022-10-10",9.952,10.0732,9.5043,9.5416,20434002.0],["2022-10-11",9.5416,9.8027,9.5323,9.7281,21551626.0],["2022-10-12",9.7281,10.2971,9.6255,10.2504,28420519.0],["2022-10-13",10.2504,10.493,10.1572,10.3717,22760072.0],["2022-10-14",10.3717,10.6795,10.3437,10.6235,18451921.0],["2022-10-17",10.6235,11.0806,10.5862,11.0059,26649485.0],["2022-10-18",11.0059,11.0992,10.8381,10.9593,18112174.0],["2022-10-19",10.9593,11.0992,10.8194,10.8474,20831290.0],["2022-10-20",10.8474,11.0526,10.6608,10.894,16299739.0],["2022-10-21",10.894,10.95,10.7541,10.8474,12104872.0],["2022-10-24",10.8474,11.0899,10.6422,10.7728,24124449.0],["2022-10-25",10.7728,11.3697,10.772764205932617,11.3231,65911038.0],["2022-10-26",11.3231,11.8454,11.2111,11.7428,53361657.0],["2022-10-27",11.7428,11.7987,11.5469,11.6122,25845595.0],["2022-10-28",11.6122,11.6961,11.1179,11.2018,28236965.0],["2022-10-31",11.2018,11.4443,11.0246,11.2578,24385717.0],["2022-11-01",11.2578,11.6215,11.1272,11.6122,25669169.0],["2022-11-02",11.6122,12.349,11.612201690673828,11.8734,70614111.0],["2022-11-03",11.8734,12.2091,11.7428,12.1625,35475436.0],["2022-11-04",12.1625,12.3117,11.9386,12.1905,26818408.0],["2022-11-07",12.1905,12.5356,12.1438,12.2278,27272984.0],["2022-11-08",12.2278,12.227787971496582,11.864,11.9573,22716460.0],["2022-11-09",11.9573,12.0506,11.7987,11.9107,15486260.0],["2022-11-10",11.9107,11.91066837310791,11.4723,11.5656,22852922.0],["2022-11-11",11.5656,11.9666,11.565567016601562,11.6682,18016531.0],["2022-11-14",11.6682,11.9107,11.6029,11.7055,14007703.0],["2022-11-15",11.7055,11.976,11.4816,11.976,21905948.0],["2022-11-16",11.976,12.0133,11.7428,11.8081,13654916.0],["2022-11-17",11.8081,11.8081,11.5189,11.7987,16941734.0],["2022-11-18",11.7987,11.9853,11.6775,11.7055,19831166.0],["2022-11-21",11.7055,11.7987,11.5842,11.7055,15043191.0],["2022-11-22",11.7055,11.7428,11.3324,11.4163,20218840.0],["2022-11-23",11.4163,11.5003,11.0806,11.3324,19853781.0],["2022-11-24",11.3324,11.4723,11.1925,11.3697,10481920.0],["2022-11-25",11.3697,11.4443,11.0619,11.1272,16010415.0],["2022-11-28",11.1272,11.12719440460205,10.8287,10.9686,19039536.0],["2022-11-29",10.9686,11.3231,10.968633651733398,11.2671,13591233.0],["2022-11-30",11.2671,11.3977,11.2018,11.2671,12074082.0],["2022-12-01",11.2671,11.5842,11.26710033416748,11.3044,15908428.0],["2022-12-02",11.3044,11.5469,11.3044,11.4723,13460537.0],["2022-12-05",11.4723,11.6215,11.379,11.463,15085290.0],["2022-12-06",11.463,11.5283,11.3697,11.4443,11753801.0],["2022-12-07",11.4443,11.5189,11.3604,11.3977,9807400.0],["2022-12-08",11.3977,11.435,11.1925,11.2391,13061372.0],["2022-12-09",11.2391,11.5096,11.2111,11.4443,14931423.0],["2022-12-12",11.4443,11.5656,11.2484,11.4909,13353773.0],["2022-12-13",11.4909,11.490948677062988,11.2205,11.2578,12034403.0],["2022-12-14",11.2578,11.5562,11.2391,11.2484,14750940.0],["2022-12-15",11.2484,11.4816,11.1272,11.4163,13308395.0],["2022-12-16",11.4163,11.416333198547363,11.2018,11.2671,10882771.0],["2022-12-19",11.2671,11.2951,10.7728,10.8194,13239305.0],["2022-12-20",10.8194,11.1179,10.7075,10.9593,12571344.0],["2022-12-21",10.9593,11.0153,10.7914,10.8567,7342507.0],["2022-12-22",10.8567,11.1458,10.8194,10.8567,10661825.0],["2022-12-23",10.8567,10.8847,10.5489,10.6515,8588551.0],["2022-12-26",10.6515,11.0526,10.6515,11.0433,10532058.0],["2022-12-27",11.0433,11.1925,10.9966,11.1272,10826727.0],["2022-12-28",11.1272,11.12719440460205,10.9873,11.0246,6492511.0],["2022-12-29",11.0246,11.1179,10.9686,10.9966,6220140.0],["2022-12-30",10.9966,11.1458,10.95,10.9966,7941078.0],["2023-01-03",10.9966,11.4536,10.9033,11.4163,18793919.0],["2023-01-04",11.4163,11.5562,11.1645,11.2671,13435342.0],["2023-01-05",11.2671,11.5096,11.1925,11.407,16296287.0],["2023-01-06",11.407,11.5469,11.3137,11.5003,14252835.0],["2023-01-09",11.5003,11.6588,11.500276565551758,11.5656,12994580.0],["2023-01-10",11.5656,11.6402,11.4723,11.5656,11152942.0],["2023-01-11",11.5656,11.7521,11.5283,11.6122,15451039.0],["2023-01-12",11.6122,11.6961,11.4723,11.6402,8075068.0],["2023-01-13",11.6402,11.640182495117188,11.4257,11.5469,8186442.0],["2023-01-16",11.5469,11.7335,11.5283,11.7148,14619495.0],["2023-01-17",11.7148,11.9013,11.6402,11.8267,14045758.0],["2023-01-18",11.8267,11.864,11.6961,11.7894,8469896.0],["2023-01-19",11.7894,11.9013,11.7335,11.892,10118122.0],["2023-01-20",11.892,12.0506,11.7521,11.9107,21469784.0],["2023-01-30",11.9107,12.1718,11.864,11.9666,27879525.0],["2023-01-31",11.9666,11.9946,11.7987,11.8081,19435964.0],["2023-02-01",11.8081,12.0879,11.808069229125977,12.0319,24764532.0],["2023-02-02",12.0319,12.1998,11.9946,12.0133,21763161.0],["2023-02-03",12.0133,12.2371,11.892,12.1625,24099354.0],["2023-02-06",12.1625,12.1998,11.8361,11.9107,25521146.0],["2023-02-07",11.9107,12.405,11.91066837310791,12.3211,39187235.0],["2023-02-08",12.3211,12.377,12.0319,12.0412,25544960.0],["2023-02-09",12.0412,12.3117,11.948,12.2838,21642080.0],["2023-02-10",12.2838,12.405,12.1438,12.2091,18702910.0],["2023-02-13",12.2091,12.4516,12.209135055541992,12.377,26166977.0],["2023-02-14",12.377,12.4423,12.2558,12.3957,21599497.0],["2023-02-15",12.3957,12.7408,12.3584,12.6568,33049460.0],["2023-02-16",12.6568,12.656832695007324,12.1998,12.3304,29146942.0],["2023-02-17",12.3304,12.3863,12.0599,12.1065,22334418.0],["2023-02-20",12.1065,12.3863,12.0506,12.3304,21086481.0],["2023-02-21",12.3304,12.5169,12.2838,12.377,17142250.0],["2023-02-22",12.377,12.5449,12.2371,12.405,13960930.0],["2023-02-23",12.405,12.461,12.2371,12.3397,12981292.0],["2023-02-24",12.3397,12.405,12.2464,12.3024,9014478.0],["2023-02-27",12.3024,12.302404403686523,11.9853,12.0133,18735372.0],["2023-02-28",12.0133,12.2278,11.92,12.0599,20340991.0],["2023-03-01",12.0599,12.3304,12.0039,12.3117,15405295.0],["2023-03-02",12.3117,12.3584,11.9946,12.0506,15376171.0],["2023-03-03",12.0506,12.1812,11.8827,12.0133,13722617.0],["2023-03-06",12.0133,12.1065,11.8734,11.9386,15612453.0],["2023-03-07",11.9386,12.0319,11.6495,11.6495,17251510.0],["2023-03-08",11.6495,11.8454,11.5469,11.7894,9567522.0],["2023-03-09",11.7894,11.9013,11.7055,11.864,8575455.0],["2023-03-10",11.864,11.864031791687012,11.6309,11.6868,10821040.0],["2023-03-13",11.6868,11.7894,11.5842,11.7055,9778150.0],["2023-03-14",11.7055,11.70547103881836,11.3324,11.5656,16511469.0],["2023-03-15",11.5656,12.0879,11.565567016601562,11.8081,19579596.0],["2023-03-16",11.8081,11.8081,11.5749,11.6215,10767802.0],["2023-03-17",11.6215,12.0039,11.621528625488281,11.864,17638876.0],["2023-03-20",11.864,12.5263,11.864031791687012,12.3677,37258435.0],["2023-03-21",12.3677,12.6289,12.349,12.4796,25683585.0],["2023-03-22",12.4796,12.8061,12.4237,12.7315,28369181.0],["2023-03-23",12.7315,12.946,12.731450080871582,12.8714,25150863.0],["2023-03-24",12.8714,13.1045,12.871356010437012,13.0206,30531181.0],["2023-03-27",13.0206,13.1418,12.7688,12.946,24728893.0],["2023-03-28",12.946,12.946,12.6289,12.6662,20402109.0],["2023-03-29",12.6662,12.946,12.666159629821777,12.8154,15079101.0],["2023-03-30",12.8154,13.0486,12.7967,12.9646,17200559.0],["2023-03-31",12.9646,13.0019,12.7408,12.9833,14907801.0],["2023-04-03",12.9833,13.1605,12.918,13.0392,20356631.0],["2023-04-04",13.0392,13.2911,12.9926,13.0952,24587971.0],["2023-04-06",13.0952,13.1325,12.862,13.0206,19898612.0],["2023-04-07",13.0206,13.1698,12.9646,13.0766,16194010.0],["2023-04-10",13.0766,13.3937,12.9087,12.974,29010497.0],["2023-04-11",12.974,13.1512,12.918,12.9833,16267706.0],["2023-04-12",12.9833,13.3097,12.8154,13.1045,39051989.0],["2023-04-13",13.1045,13.1325,12.6755,12.7408,33113898.0],["2023-04-14",12.7408,12.9646,12.6568,12.8807,20761043.0],["2023-04-17",12.8807,12.9553,12.7128,12.7688,18340911.0],["2023-04-18",12.7688,12.946,12.4796,12.7408,24400945.0],["2023-04-19",12.7408,13.0113,12.6662,12.7594,20280167.0],["2023-04-20",12.7594,12.8061,12.6382,12.7408,16032993.0],["2023-04-21",12.7408,12.7501,12.0879,12.0972,23489744.0],["2023-04-24",12.0972,12.097208976745605,11.7428,11.8081,19809874.0],["2023-04-25",11.8081,11.808069229125977,10.95,11.1458,38696713.0],["2023-04-26",11.1458,11.3137,10.493,10.7634,42267376.0],["2023-04-27",10.7634,10.8381,10.5209,10.5862,25534160.0],["2023-04-28",10.5862,10.9033,10.5582,10.8381,21321527.0],["2023-05-04",10.8381,10.866,10.6142,10.7355,23932132.0],["2023-05-05",10.7355,10.735456466674805,10.3997,10.5489,20741088.0],["2023-05-08",10.5489,10.9127,10.548914909362793,10.8101,26642811.0],["2023-05-09",10.8101,11.0246,10.5489,10.6422,35912699.0],["2023-05-10",10.6422,10.7075,10.3344,10.4743,23593070.0],["2023-05-11",10.4743,10.6235,10.4463,10.493,20229664.0],["2023-05-12",10.493,10.5303,10.3344,10.3904,12625086.0],["2023-05-15",10.3904,10.5396,10.1665,10.5303,18938882.0],["2023-05-16",10.5303,10.986,10.5208,10.8436,32650195.0],["2023-05-17",10.8436,11.005,10.7487,10.8816,24112873.0],["2023-05-18",10.8816,11.1,10.8626,10.9765,23427316.0],["2023-05-19",10.9765,11.2614,10.9291,11.1475,24583255.0],["2023-05-22",11.1475,11.3279,11.0905,11.1854,24548007.0],["2023-05-23",11.1854,11.2519,11.0525,11.1285,16638583.0],["2023-05-24",11.1285,11.3753,11.005,11.2424,18925481.0],["2023-05-25",11.2424,11.3469,10.9575,11.1569,16026942.0],["2023-05-26",11.1569,11.2994,11.1095,11.2899,10574796.0],["2023-05-29",11.2899,11.4418,11.2614,11.3469,13723799.0],["2023-05-30",11.3469,11.3658,11.1285,11.3374,17583922.0],["2023-05-31",11.3374,11.3563,11.138,11.2329,15117179.0],["2023-06-01",11.2329,11.4608,11.0145,11.3469,24080504.0],["2023-06-02",11.3469,11.6032,11.2329,11.4513,24640080.0],["2023-06-05",11.4513,11.4703,11.2804,11.3943,14735796.0],["2023-06-06",11.3943,11.394330978393555,10.8341,10.8531,28825670.0],["2023-06-07",10.8531,11.2139,10.8151,11.081,20569516.0],["2023-06-08",11.081,11.119,10.7297,10.8626,14847968.0],["2023-06-09",10.8626,10.8816,10.6537,10.7866,14918628.0],["2023-06-12",10.7866,11.3089,10.786633491516113,11.2044,28704616.0],["2023-06-13",11.2044,11.6982,11.1664,11.6412,30172134.0],["2023-06-14",11.6412,11.64120864868164,11.4418,11.4703,14557626.0],["2023-06-15",11.4703,11.6792,11.470293045043945,11.5652,16763234.0],["2023-06-16",11.5652,11.6792,11.4608,11.6317,15017910.0],["2023-06-19",11.6317,11.6982,11.4323,11.6222,13473276.0],["2023-06-20",11.6222,11.7172,11.5178,11.6412,15802437.0],["2023-06-21",11.6412,11.64120864868164,11.4703,11.4988,15753792.0],["2023-06-26",11.4988,11.498778343200684,11.1095,11.1569,16554797.0],["2023-06-27",11.1569,11.2329,10.9955,11.1759,11765021.0],["2023-06-28",11.1759,11.17594051361084,10.6442,10.8056,22704475.0],["2023-06-29",10.8056,11.3564,10.7581,11.2519,25814053.0],["2023-06-30",11.2519,11.5368,11.1475,11.3374,15909995.0],["2023-07-03",11.3374,11.5083,10.9765,11.119,30164568.0],["2023-07-04",11.119,11.6222,11.118968963623047,11.5083,38642573.0],["2023-07-05",11.5083,11.5083,11.2994,11.3279,16407384.0],["2023-07-06",11.3279,11.8596,11.2234,11.5652,31387337.0],["2023-07-07",11.5652,11.6507,11.2519,11.2804,25545435.0],["2023-07-10",11.2804,11.3279,11.081,11.138,18052815.0],["2023-07-11",11.138,11.4228,11.1285,11.4133,17556702.0],["2023-07-12",11.4133,11.5937,11.1664,11.1759,17718399.0],["2023-07-13",11.1759,11.3563,11.1285,11.3089,13405404.0],["2023-07-14",11.3089,11.4228,11.2424,11.3184,13482550.0],["2023-07-17",11.3184,11.384836196899414,11.1949,11.3848,13557121.0],["2023-07-18",11.3848,11.5652,11.2424,11.2709,21938686.0],["2023-07-19",11.2709,11.3184,11.081,11.138,13871239.0],["2023-07-20",11.138,11.1949,10.8246,10.8721,20988090.0],["2023-07-21",10.8721,10.9196,10.5682,10.6537,25288044.0],["2023-07-24",10.6537,10.8341,10.5682,10.7202,11154366.0],["2023-07-25",10.7202,11.4893,10.720166206359863,11.2994,38341513.0],["2023-07-26",11.2994,11.2994,10.9291,10.9481,22386947.0],["2023-07-27",10.9481,11.043,10.7202,10.7487,16845651.0],["2023-07-28",10.7487,10.8911,10.6252,10.8626,15874413.0],["2023-07-31",10.8626,10.9765,10.8056,10.9101,17599868.0],["2023-08-01",10.9101,10.9481,10.7771,10.9006,12521644.0],["2023-08-02",10.9006,10.9101,10.7676,10.8151,13892202.0],["2023-08-03",10.8151,10.815120697021484,10.6252,10.7012,19423497.0],["2023-08-04",10.7012,10.9006,10.701175689697266,10.8436,14396947.0],["2023-08-07",10.8436,10.8911,10.7676,10.8816,10098025.0],["2023-08-08",10.8816,10.9196,10.7676,10.7961,9161877.0],["2023-08-09",10.7961,10.796128273010254,10.6062,10.6347,12422969.0],["2023-08-10",10.6347,10.6537,10.4638,10.5113,14076960.0],["2023-08-11",10.5113,10.5398,10.3024,10.3309,12871947.0],["2023-08-14",10.3309,10.33086109161377,9.9036,10.1125,20912293.0],["2023-08-15",10.1125,10.122,9.7232,9.8846,21154237.0],["2023-08-16",9.8846,9.9321,9.7991,9.8371,9325140.0],["2023-08-17",9.8371,9.8466,9.6377,9.7801,14050001.0],["2023-08-18",9.7801,9.8181,9.6092,9.6092,11220971.0],["2023-08-21",9.6092,9.7516,9.5522,9.6187,11910062.0],["2023-08-22",9.6187,9.7327,9.4383,9.7042,14814926.0],["2023-08-23",9.7042,9.70417308807373,9.4288,9.4383,11575292.0],["2023-08-24",9.4383,9.6472,9.3339,9.4478,13260873.0],["2023-08-25",9.4478,9.447799682617188,9.1534,9.2009,14720552.0],["2023-08-28",9.2009,9.7042,9.200922012329102,9.3813,16165768.0],["2023-08-29",9.3813,9.7327,9.3054,9.6757,18334209.0],["2023-08-30",9.6757,10.046,9.675686836242676,9.989,24081462.0],["2023-08-31",9.989,10.122,9.8941,10.065,18756880.0],["2023-09-01",10.065,10.2359,10.027,10.103,12136787.0],["2023-09-04",10.103,10.3024,10.0935,10.2359,14242635.0],["2023-09-05",10.2359,10.3593,10.1694,10.2264,16681523.0],["2023-09-06",10.2264,10.3309,10.122,10.2834,15523763.0],["2023-09-07",10.2834,10.283384323120117,9.989,10.0175,15167826.0],["2023-09-08",10.0175,10.2074,9.9985,10.1505,12450880.0],["2023-09-11",10.1505,10.7107,10.150450706481934,10.6442,39131718.0],["2023-09-12",10.6442,10.6822,10.3498,10.5777,23628232.0],["2023-09-13",10.5777,10.577736854553223,10.046,10.1599,28214292.0],["2023-09-14",10.1599,10.1884,9.8941,9.97,17405403.0],["2023-09-15",9.97,10.141,9.8941,9.9416,11556745.0],["2023-09-18",9.9416,10.0555,9.7991,9.8941,11600524.0],["2023-09-19",9.8941,9.89407730102539,9.6757,9.7801,10771625.0],["2023-09-20",9.7801,9.8276,9.7137,9.7232,7593104.0],["2023-09-21",9.7232,9.8751,9.6852,9.7896,10264959.0],["2023-09-22",9.7896,10.0745,9.7232,10.0555,16761489.0],["2023-09-25",10.0555,10.3309,10.055496215820312,10.1789,19389436.0],["2023-09-26",10.1789,10.1979,9.9321,9.9416,12363568.0],["2023-09-27",9.9416,10.2074,9.8846,10.0365,16199792.0],["2023-09-28",10.0365,10.6822,9.9605,10.5967,46145402.0],["2023-10-09",10.5967,11.062,10.59672737121582,10.9481,59994590.0],["2023-10-10",10.9481,11.0715,10.7961,11.0145,43754656.0],["2023-10-11",11.0145,11.8691,10.9291,11.4988,81321660.0],["2023-10-12",11.4988,11.7646,11.3374,11.4703,48748562.0],["2023-10-13",11.4703,11.9166,11.3469,11.6697,58486688.0],["2023-10-16",11.6697,12.0115,11.3563,11.4703,55940187.0],["2023-10-17",11.4703,11.7741,11.4038,11.5747,34230274.0],["2023-10-18",11.5747,11.574740409851074,11.3089,11.4133,27915897.0],["2023-10-19",11.4133,11.6127,11.1475,11.2804,27944164.0],["2023-10-20",11.2804,11.6222,11.1664,11.2044,27910815.0],["2023-10-23",11.2044,11.9261,11.1569,11.6507,78089417.0],["2023-10-24",11.6507,12.154,11.3943,12.154,80156482.0],["2023-10-25",12.154,12.15395450592041,11.7552,11.9451,59177271.0],["2023-10-26",11.9451,12.2964,11.8121,12.2394,53371649.0],["2023-10-27",12.2394,12.4863,11.983,12.2584,48847209.0],["2023-10-30",12.2584,13.4833,12.258401870727539,13.4833,106165485.0],["2023-10-31",13.4833,13.5782,12.999,13.1035,87647350.0],["2023-11-01",13.1035,13.3693,12.8661,13.0085,43954509.0],["2023-11-02",13.0085,13.132,12.6857,12.7237,44833188.0],["2023-11-03",12.7237,13.2934,12.723669052124023,13.0655,48462166.0],["2023-11-06",13.0655,13.5023,13.065499305725098,13.3124,62433849.0],["2023-11-07",13.3124,13.3409,13.056,13.1225,39140445.0],["2023-11-08",13.1225,13.3029,13.0275,13.1415,36915479.0],["2023-11-09",13.1415,13.1699,12.7332,12.7806,46442924.0],["2023-11-10",12.7806,13.1035,12.6477,12.8661,33808490.0],["2023-11-13",12.8661,12.98,12.7806,12.8946,22485501.0],["2023-11-14",12.8946,12.9611,12.7237,12.8661,21580948.0],["2023-11-15",12.8661,13.0845,12.7332,12.8471,24856989.0],["2023-11-16",12.8471,12.9326,12.7332,12.7711,19251626.0],["2023-11-17",12.7711,12.9611,12.7047,12.8756,22964016.0],["2023-11-20",12.8756,12.875594139099121,12.5622,12.5907,38766223.0],["2023-11-21",12.5907,12.7047,12.2774,12.3344,47425990.0],["2023-11-22",12.3344,12.4198,11.9735,12.078,42048976.0],["2023-11-23",12.078,12.5148,12.04,12.4863,39013239.0],["2023-11-24",12.4863,12.5433,12.3059,12.3818,24813240.0],["2023-11-27",12.3818,12.8186,12.3439,12.6477,37425730.0],["2023-11-28",12.6477,12.7806,12.4293,12.6097,28904966.0],["2023-11-29",12.6097,12.8186,12.5148,12.5717,24290378.0],["2023-11-30",12.5717,12.6572,12.2679,12.3913,27805416.0],["2023-12-01",12.3913,12.4388,12.2204,12.2774,29978797.0],["2023-12-04",12.2774,12.3154,12.04,12.1445,33730036.0],["2023-12-05",12.1445,12.1634,11.6697,11.6792,28557290.0],["2023-12-06",11.6792,11.7931,11.5937,11.7267,24349673.0],["2023-12-07",11.7267,11.983,11.6412,11.8121,22028147.0],["2023-12-08",11.8121,12.0115,11.7836,11.8311,16113766.0],["2023-12-11",11.8311,12.3059,11.6887,12.2774,37788428.0],["2023-12-12",12.2774,12.3344,12.0495,12.1919,20665350.0],["2023-12-13",12.1919,12.2869,12.097,12.116,16337732.0],["2023-12-14",12.116,12.2489,11.9356,11.9451,16929453.0],["2023-12-15",11.9451,12.2964,11.8976,12.0495,20635912.0],["2023-12-18",12.0495,12.049504280090332,11.7552,11.8311,20673440.0],["2023-12-19",11.8311,12.135,11.8026,11.9925,17247448.0],["2023-12-20",11.9925,12.1065,11.7457,11.8501,16901222.0],["2023-12-21",11.8501,11.9451,11.5842,11.8311,15905342.0],["2023-12-22",11.8311,11.9261,11.6222,11.6982,16970750.0],["2023-12-25",11.6982,12.1065,11.6792,12.059,22347508.0],["2023-12-26",12.059,12.2109,11.5178,11.9925,31427058.0],["2023-12-27",11.9925,12.1919,11.7741,12.1634,27732635.0],["2023-12-28",12.1634,12.3628,11.8786,12.2299,35824262.0],["2023-12-29",12.2299,13.056,12.1729,12.8566,58773942.0],["2024-01-02",12.8566,13.1035,12.723669052124023,12.7237,37977407.0],["2024-01-03",12.7237,12.7427,12.4198,12.6667,40530833.0],["2024-01-04",12.6667,12.6857,12.3723,12.5243,19945668.0],["2024-01-05",12.5243,12.7237,12.2014,12.2964,19760717.0],["2024-01-08",12.2964,12.3723,11.6127,11.6507,26594389.0],["2024-01-09",11.6507,12.021,11.5937,11.7836,20098087.0],["2024-01-10",11.7836,11.8786,11.2804,11.5842,24009286.0],["2024-01-11",11.5842,11.8691,11.4988,11.8121,18525112.0],["2024-01-12",11.8121,11.812122344970703,11.5178,11.6507,16305075.0],["2024-01-15",11.6507,11.8501,11.4703,11.7457,18347569.0],["2024-01-16",11.7457,11.8026,11.4228,11.6792,17554583.0],["2024-01-17",11.6792,11.6982,11.2519,11.2899,13256422.0],["2024-01-18",11.2899,11.4228,10.9386,11.2994,21070926.0],["2024-01-19",11.2994,11.4228,11.0335,11.0715,17526156.0],["2024-01-22",11.0715,11.1569,10.2739,10.3404,30137430.0],["2024-01-23",10.3404,10.6632,10.1504,10.5493,26474161.0],["2024-01-24",10.5493,10.6822,10.046,10.5587,29051147.0],["2024-01-25",10.5587,11.1,10.5113,11.024,25762678.0],["2024-01-26",11.024,11.024015426635742,10.5967,10.6822,18903781.0],["2024-01-29",10.6822,10.6822,10.046,10.1125,32419078.0],["2024-01-30",10.1125,10.2074,9.7991,9.8276,19385515.0],["2024-01-31",9.8276,9.827610969543457,9.3054,9.3339,29503144.0],["2024-02-01",9.3339,9.6757,9.125,9.4098,25209411.0],["2024-02-02",9.4098,9.5902,8.7167,9.0015,35157729.0],["2024-02-05",9.0015,9.1629,8.1754,8.6312,46986004.0],["2024-02-06",8.6312,9.4288,8.5742,9.3528,44408274.0],["2024-02-07",9.3528,10.2929,9.3244,10.2834,64034704.0],["2024-02-08",10.2834,10.7202,10.1505,10.2834,50110812.0],["2024-02-19",10.2834,10.4733,9.8181,10.0745,50289914.0],["2024-02-20",10.0745,10.1315,9.8941,10.084,26539290.0],["2024-02-21",10.084,10.3404,9.9131,10.0935,27523239.0],["2024-02-22",10.0935,10.2834,10.0365,10.2169,26238291.0],["2024-02-23",10.2169,10.3309,9.9985,10.3214,31283102.0],["2024-02-26",10.3214,10.7012,10.2739,10.4828,34880801.0],["2024-02-27",10.4828,10.767642974853516,10.3024,10.7676,26129782.0],["2024-02-28",10.7676,10.8531,10.1884,10.2454,39083126.0],["2024-02-29",10.2454,10.7012,10.1599,10.7012,29955403.0],["2024-03-01",10.7012,11.081,10.701175689697266,11.005,30736228.0],["2024-03-04",11.005,11.2899,10.9955,11.1095,30720203.0],["2024-03-05",11.1095,11.4038,10.967,11.2329,42780057.0],["2024-03-06",11.2329,11.7931,10.8151,11.3658,54579958.0],["2024-03-07",11.3658,11.365846633911133,10.872091293334961,10.8721,37086948.0],["2024-03-08",10.8721,11.2614,10.8341,11.2329,24738779.0],["2024-03-11",11.2329,11.5842,11.0525,11.5463,34403677.0],["2024-03-12",11.5463,11.964,11.4228,11.8216,48810949.0],["2024-03-13",11.8216,12.059,11.7362,11.8691,35054876.0],["2024-03-14",11.8691,12.021,11.6697,11.8406,32607818.0],["2024-03-15",11.8406,12.4768,11.7741,12.4293,49273847.0],["2024-03-18",12.4293,13.6732,12.429315567016602,13.4453,159118824.0],["2024-03-19",13.4453,14.5088,13.3883,14.1859,186839111.0],["2024-03-20",14.1859,14.5468,14.0245,14.2429,136352671.0],["2024-03-21",14.2429,14.4708,13.8346,14.11,100586164.0],["2024-03-22",14.11,14.8126,14.109980583190918,14.7652,149754736.0],["2024-03-25",14.7652,15.0975,13.3504,13.3599,185984641.0],["2024-03-26",13.3599,13.5972,12.9705,13.0275,113144237.0],["2024-03-27",13.0275,13.4263,12.9705,12.9705,90073251.0],["2024-03-28",12.9705,13.9486,12.970545768737793,13.4928,100965170.0],["2024-04-01",13.4928,14.3474,13.49278736114502,14.0815,100784751.0],["2024-04-02",14.0815,14.148,13.5593,13.8251,76829877.0],["2024-04-03",13.8251,14.4803,13.8251,14.2239,100543563.0],["2024-04-08",14.2239,14.223922729492188,13.5782,13.5782,69257260.0],["2024-04-09",13.5782,14.2334,13.3883,14.129,73407519.0],["2024-04-10",14.129,14.128972053527832,13.3883,13.4928,59658676.0],["2024-04-11",13.4928,13.6542,13.1699,13.2459,48715057.0],["2024-04-12",13.2459,13.4643,13.151,13.2079,41119669.0],["2024-04-15",13.2079,13.4263,12.9611,13.2554,49104758.0],["2024-04-16",13.2554,13.25540542602539,12.5528,12.7142,62461058.0],["2024-04-17",12.7142,13.3409,12.714174270629883,13.2459,57862934.0],["2024-04-18",13.2459,13.4453,12.9136,12.9326,65553031.0],["2024-04-19",12.9326,12.932565689086914,12.2869,12.4863,71618366.0],["2024-04-22",12.4863,12.5338,12.059,12.4388,35797067.0],["2024-04-23",12.4388,12.6429,12.293,12.3611,26464717.0],["2024-04-24",12.3611,12.6137,12.2736,12.5263,32577232.0],["2024-04-25",12.5263,12.8275,12.3999,12.604,35426000.0],["2024-04-26",12.604,13.3134,12.536,13.226,48748552.0],["2024-04-29",13.226,13.673,13.0802,13.6341,44454054.0],["2024-04-30",13.6341,14.5087,13.634103775024414,14.0228,67375204.0],["2024-05-06",14.0228,14.5087,14.02281665802002,14.3144,46567600.0],["2024-05-07",14.3144,14.4115,13.9937,14.0423,35819341.0],["2024-05-08",14.0423,14.042253494262695,13.6633,13.7507,26545975.0],["2024-05-09",13.7507,13.9839,13.7118,13.8868,25840280.0],["2024-05-10",13.8868,14.256,13.8673,14.0325,43927920.0],["2024-05-13",14.0325,14.635,13.877,14.431,55275471.0],["2024-05-14",14.431,14.7225,14.2852,14.4018,38024433.0],["2024-05-15",14.4018,14.8294,14.2075,14.3824,38352056.0],["2024-05-16",14.3824,14.5573,14.1394,14.3727,37960431.0],["2024-05-17",14.3727,14.7517,14.2172,14.6545,34534696.0],["2024-05-20",14.6545,14.7517,14.3532,14.6836,29233424.0],["2024-05-21",14.6836,15.0043,14.5476,14.7711,37321847.0],["2024-05-22",14.7711,14.8683,14.5767,14.7517,25492901.0],["2024-05-23",14.7517,14.8877,14.5476,14.6448,26711396.0],["2024-05-24",14.6448,14.7225,14.1783,14.256,32965503.0],["2024-05-27",14.256,14.5184,14.1491,14.4796,26330333.0],["2024-05-28",14.4796,14.5281,14.1977,14.2366,21877019.0],["2024-05-29",14.2366,14.3435,14.0325,14.1589,29282881.0],["2024-05-30",14.1589,14.8586,13.9159,14.6642,44828350.0],["2024-05-31",14.6642,14.8974,14.5087,14.5767,29824288.0],["2024-06-03",14.5767,14.9946,14.5087,14.7225,43021950.0],["2024-06-04",14.7225,14.7614,14.4407,14.7322,32597200.0],["2024-06-05",14.7322,14.8488,14.5573,14.5865,33092577.0],["2024-06-06",14.5865,15.8984,14.586450576782227,15.4513,85229000.0],["2024-06-07",15.4513,15.5971,14.5865,14.7128,70415708.0],["2024-06-11",14.7128,14.946,14.0228,14.8877,39413217.0],["2024-06-12",14.8877,16.3745,14.887701988220215,15.7429,97494921.0],["2024-06-13",15.7429,16.1121,15.4125,15.5388,63779737.0],["2024-06-14",15.5388,15.84,15.3639,15.7234,59758024.0],["2024-06-17",15.7234,16.5203,15.5582,16.2482,72563731.0],["2024-06-18",16.2482,16.4328,16.1316,16.3842,37491914.0],["2024-06-19",16.3842,16.384248733520508,15.7817,15.9955,38922592.0],["2024-06-20",15.9955,16.083,15.636,15.7137,28289208.0],["2024-06-21",15.7137,16.1607,15.4902,16.1316,36049717.0],["2024-06-24",16.1316,16.4134,15.5971,15.6748,32038401.0],["2024-06-25",15.6748,15.8789,15.3639,15.6068,26392957.0],["2024-06-26",15.6068,16.2385,15.3542,16.2093,38464293.0],["2024-06-27",16.2093,16.6272,15.9275,15.9761,57958538.0],["2024-06-28",15.9761,16.7827,15.7137,16.5009,46563866.0],["2024-07-01",16.5009,17.803,16.4134,17.6864,68317009.0],["2024-07-02",17.6864,17.7642,16.9284,17.0645,49988856.0],["2024-07-03",17.0645,17.2297,16.6661,16.9576,33343698.0],["2024-07-04",16.9576,17.3172,16.7632,16.9673,28309153.0],["2024-07-05",16.9673,17.0742,16.2871,16.9284,31241742.0],["2024-07-08",16.9284,17.3074,16.6272,17.1228,35165566.0],["2024-07-09",17.1228,18.6485,16.841,18.1723,72001308.0],["2024-07-10",18.1723,18.2598,17.7642,18.2015,44103185.0],["2024-07-11",18.2015,20.018712997436523,17.978,20.0187,79071921.0],["2024-07-12",20.0187,20.018712997436523,18.1723,18.9789,161615692.0],["2024-07-15",18.9789,20.2617,18.5027,19.5523,102791304.0],["2024-07-16",19.5523,20.3491,19.2316,20.0673,101032312.0],["2024-07-17",20.0673,20.06730079650879,18.736,18.7651,88932164.0],["2024-07-18",18.7651,18.765113830566406,17.6378,18.2015,77897976.0],["2024-07-19",18.2015,18.8429,17.7836,18.3764,57464768.0],["2024-07-22",18.3764,18.5124,17.6962,18.2598,49546800.0],["2024-07-23",18.2598,18.3472,17.5893,17.6962,43764241.0],["2024-07-24",17.6962,18.046,17.3463,17.3755,40950027.0],["2024-07-25",17.3755,17.375463485717773,16.6369,17.0548,44640230.0],["2024-07-26",17.0548,17.5601,16.7924,17.2491,29077904.0],["2024-07-29",17.2491,17.8128,16.7632,17.531,39205765.0],["2024-07-30",17.531,17.667,17.1617,17.4241,26447263.0],["2024-07-31",17.4241,17.8711,17.1228,17.7156,47492468.0],["2024-08-01",17.7156,18.0557,17.5018,17.6573,36725361.0],["2024-08-02",17.6573,17.8419,17.1811,17.356,29893241.0],["2024-08-05",17.356,17.356027603149414,16.3357,16.3454,52097225.0],["2024-08-06",16.3454,16.8604,16.345375061035156,16.5786,27853242.0],["2024-08-07",16.5786,16.773,16.2774,16.4328,24798116.0],["2024-08-08",16.4328,16.9576,16.083,16.7632,33237402.0],["2024-08-09",16.7632,17.5407,16.7632,17.2491,40784652.0],["2024-08-12",17.2491,17.5504,17.0548,17.1034,20301967.0],["2024-08-13",17.1034,17.6281,17.10336685180664,17.4046,19964422.0],["2024-08-14",17.4046,17.6962,17.1131,17.4241,29017304.0],["2024-08-15",17.4241,17.7933,17.1034,17.22,41903181.0],["2024-08-16",17.22,17.5698,17.21997833251953,17.2977,32540574.0],["2024-08-19",17.2977,17.4921,16.9868,17.0256,25422080.0],["2024-08-20",17.0256,17.2977,16.9479,17.1422,23042691.0],["2024-08-21",17.1422,18.046,16.909,17.6378,48898748.0],["2024-08-22",17.6378,17.637845993041992,16.8021,17.3172,42181566.0],["2024-08-23",17.3172,17.3949,16.9284,17.2005,27883165.0],["2024-08-26",17.2005,17.4046,16.7147,16.8799,38821642.0],["2024-08-27",16.8799,16.87985610961914,16.083,16.1607,44448631.0],["2024-08-28",16.1607,16.4911,16.015,16.0441,28485858.0],["2024-08-29",16.0441,16.7438,15.8206,16.4911,39838428.0],["2024-08-30",16.4911,17.7545,16.4231,17.3463,64200534.0],["2024-09-02",17.3463,17.4435,16.520296096801758,16.5203,42793546.0],["2024-09-03",16.5203,17.0062,16.4231,16.6661,28598224.0],["2024-09-04",16.6661,16.66606330871582,15.8303,16.2482,29913508.0],["2024-09-05",16.2482,16.2774,15.9372,16.0441,21819256.0],["2024-09-06",16.0441,16.1121,15.5485,15.6068,27457364.0],["2024-09-09",15.6068,15.7332,15.393,15.6068,24350667.0],["2024-09-10",15.6068,15.84,15.0626,15.704,30195812.0],["2024-09-11",15.704,15.7429,15.4125,15.5485,16191698.0],["2024-09-12",15.5485,15.7429,15.1987,15.2278,20271868.0],["2024-09-13",15.2278,16.0733,15.2278,15.6651,36651733.0],["2024-09-18",15.6651,15.665129661560059,14.7419,14.878,34241903.0],["2024-09-19",14.878,15.1015,14.6739,14.878,32264368.0],["2024-09-20",14.878,15.4027,14.81,15.2375,29066412.0],["2024-09-23",15.2375,15.9372,15.0432,15.3833,27914100.0],["2024-09-24",15.3833,16.1996,15.2861,15.9955,33255871.0],["2024-09-25",15.9955,16.6369,15.9955,16.219,45033031.0],["2024-09-26",16.219,16.4037,15.6068,16.083,53599522.0],["2024-09-27",16.083,17.2588,16.0636,16.8215,62747374.0],["2024-09-30",16.8215,18.4444,16.82154655456543,18.3958,62859842.0],["2024-10-08",18.3958,20.2325,18.1918,19.9215,95758000.0],["2024-10-09",19.9215,20.3977,18.6582,19.0567,73643844.0],["2024-10-10",19.0567,19.9118,18.7068,19.2996,47948268.0],["2024-10-11",19.2996,19.29959487915039,18.0751,18.2987,37741731.0],["2024-10-14",18.2987,18.9886,17.6087,18.9303,57547211.0],["2024-10-15",18.9303,18.930316925048828,17.8808,17.8905,62761655.0],["2024-10-16",17.8905,17.8905086517334,17.1811,17.5504,36589537.0],["2024-10-17",17.5504,18.114,17.5212,17.5698,34775454.0],["2024-10-18",17.5698,19.0372,17.4435,18.5805,61062059.0],["2024-10-21",18.5805,20.1256,18.4639,19.183,83506739.0],["2024-10-22",19.183,19.6494,18.3472,19.0469,78923798.0],["2024-10-23",19.0469,19.2996,18.425,18.8234,50888326.0],["2024-10-24",18.8234,18.823421478271484,17.9974,18.425,51230781.0],["2024-10-25",18.425,18.8255,18.1514,18.5227,36787202.0],["2024-10-28",18.5227,19.1479,18.3859,18.8646,44378638.0],["2024-10-29",18.8646,20.7501,18.86461067199707,20.7501,64723759.0],["2024-10-30",20.7501,22.7137,20.750093460083008,22.4304,199522127.0],["2024-10-31",22.4304,23.3292,21.3753,22.3425,172118017.0],["2024-11-01",22.3425,23.1436,21.4046,21.7661,156390668.0],["2024-11-04",21.7661,22.1178,21.1604,21.5219,102281705.0],["2024-11-05",21.5219,22.3913,21.473,21.8345,143534929.0],["2024-11-06",21.8345,22.4597,20.9846,21.219,126104117.0],["2024-11-07",21.219,21.2483,20.4277,21.1116,85484492.0],["2024-11-08",21.1116,21.7661,20.965,21.1799,84170334.0],["2024-11-11",21.1799,22.6356,20.8282,22.4011,123641548.0],["2024-11-12",22.4011,23.8567,22.362,22.958,156641637.0],["2024-11-13",22.958,22.957965850830078,22.0494,22.577,72628848.0],["2024-11-14",22.577,22.8017,21.6391,21.6782,63306657.0],["2024-11-15",21.6782,22.6551,21.4633,21.5609,83956501.0],["2024-11-18",21.5609,21.7661,20.3691,20.5645,59367398.0],["2024-11-19",20.5645,21.7563,20.564476013183594,21.5903,60773568.0],["2024-11-20",21.5903,21.7661,21.1213,21.5023,52227970.0],["2024-11-21",21.5023,21.502334594726562,20.4766,20.7306,77496110.0],["2024-11-22",20.7306,21.1213,20.02716064453125,20.0272,59007719.0],["2024-11-25",20.0272,20.1151,19.3922,19.8122,45394425.0],["2024-11-26",19.8122,19.9783,19.6364,19.7438,28500793.0],["2024-11-27",19.7438,20.4863,19.441,20.3496,48445219.0],["2024-11-28",20.3496,20.349550247192383,19.8318,19.9295,37393910.0],["2024-11-29",19.9295,20.4863,19.7438,20.0272,39319256.0],["2024-12-02",20.0272,21.1995,19.9197,20.8673,63940789.0],["2024-12-03",20.8673,21.092,20.6329,20.9064,34733408.0],["2024-12-04",20.9064,20.906404495239258,20.5156,20.6329,26798899.0],["2024-12-05",20.6329,20.7696,20.2812,20.3202,32438014.0],["2024-12-06",20.3202,20.8087,20.320241928100586,20.6426,36774025.0],["2024-12-09",20.6426,20.9846,20.0858,20.1835,39608919.0],["2024-12-10",20.1835,21.346,20.183473587036133,20.9162,72012649.0],["2024-12-11",20.9162,21.7954,20.6622,21.6586,67268432.0],["2024-12-12",21.6586,22.1178,21.2776,21.7661,54942531.0],["2024-12-13",21.7661,21.76610565185547,20.4179,20.965,73945827.0],["2024-12-16",20.965,20.96501922607422,20.2323,20.3789,36371747.0],["2024-12-17",20.3789,20.9064,20.1932,20.2225,30002512.0],["2024-12-18",20.2225,20.838,19.9295,20.5742,35909467.0],["2024-12-19",20.5742,22.1764,20.2909,21.9322,83617497.0],["2024-12-20",21.9322,23.4367,21.7368,22.831,99425403.0],["2024-12-23",22.831,23.251,21.8052,21.8736,80736158.0],["2024-12-24",21.8736,22.45,21.3949,22.2448,61438463.0],["2024-12-25",22.2448,22.6649,21.561,21.7563,52218374.0],["2024-12-26",21.7563,22.3523,21.4437,22.1276,46929551.0],["2024-12-27",22.1276,22.9287,21.9322,22.0299,63375112.0],["2024-12-30",22.0299,23.4269,21.6586,22.8603,92026863.0],["2024-12-31",22.8603,22.860271453857422,21.6098,21.7075,65736485.0],["2025-01-02",21.7075,22.0983,20.7012,21.1018,63574758.0],["2025-01-03",21.1018,22.0787,20.711,20.838,78194744.0],["2025-01-06",20.838,21.3167,19.9295,20.1542,62816265.0],["2025-01-07",20.1542,20.5645,19.9685,20.5156,42085257.0],["2025-01-08",20.5156,20.8478,19.9099,20.5449,55183249.0],["2025-01-09",20.5449,21.2679,20.3398,20.5645,56588142.0],["2025-01-10",20.5645,20.564476013183594,19.1284,19.7438,77455468.0],["2025-01-13",19.7438,19.74384880065918,18.8353,19.0502,58199465.0],["2025-01-14",19.0502,20.1249,18.6497,20.076,59589402.0],["2025-01-15",20.076,20.076005935668945,19.5387,19.5582,40098753.0],["2025-01-16",19.5582,19.9002,19.4508,19.8025,38834778.0],["2025-01-17",19.8025,20.3593,19.5875,20.1639,46219348.0],["2025-01-20",20.1639,20.9846,20.16393280029297,20.6231,46996839.0],["2025-01-21",20.6231,21.9615,20.5742,21.6293,66847863.0],["2025-01-22",21.6293,22.0103,21.4437,21.8443,56782858.0],["2025-01-23",21.8443,22.1667,21.3363,21.3949,49268548.0],["2025-01-24",21.3949,22.0006,21.39487075805664,21.8833,42504724.0],["2025-01-27",21.8833,21.981,21.2679,21.3851,28174887.0],["2025-02-05",21.3851,21.9615,21.2679,21.5023,43924282.0],["2025-02-06",21.5023,22.743,21.3265,22.6453,65993919.0],["2025-02-07",22.6453,23.3292,22.4597,22.7821,73119168.0],["2025-02-10",22.7821,22.9384,22.3523,22.7821,58918390.0],["2025-02-11",22.7821,23.2413,22.7821,22.8798,43632242.0],["2025-02-12",22.8798,23.3292,22.704,23.1924,50340729.0],["2025-02-13",23.1924,23.2315,22.0006,22.0787,66976115.0],["2025-02-14",22.0787,22.323,21.8638,22.0787,39988087.0],["2025-02-17",22.0787,22.6747,22.0103,22.362,40159306.0],["2025-02-18",22.362,22.616,21.7954,21.8736,34622981.0],["2025-02-19",21.8736,22.4695,21.8345,22.3718,34559270.0],["2025-02-20",22.3718,24.609,22.37180519104004,24.609,130579852.0],["2025-02-21",24.609,25.3905,24.5797,25.0095,167605134.0],["2025-02-24",25.0095,26.5922,25.00952911376953,25.3612,132995339.0],["2025-02-25",25.3612,26.1819,24.7164,25.5273,103185656.0],["2025-02-26",25.5273,26.4749,25.1951,25.9474,95567229.0],["2025-02-27",25.9474,27.1295,24.8141,26.5922,113808208.0],["2025-02-28",26.5922,26.592161178588867,24.5894,24.7848,84656755.0],["2025-03-03",24.7848,25.2538,23.7981,24.0717,68164140.0],["2025-03-04",24.0717,24.5992,23.7395,24.4624,46632305.0],["2025-03-05",24.4624,25.0388,24.3257,24.5797,39595687.0],["2025-03-06",24.5797,25.4687,24.57967758178711,24.9998,57348489.0],["2025-03-07",24.9998,26.1818,24.99,25.1561,89844076.0],["2025-03-10",25.1561,25.4589,24.3354,24.6969,50929068.0],["2025-03-11",24.6969,24.69691276550293,24.0131,24.5601,46645372.0],["2025-03-12",24.5601,25.1072,24.5308,24.5406,38143104.0],["2025-03-13",24.5406,24.54060173034668,22.958,23.1338,71476132.0],["2025-03-14",23.1338,23.7004,22.8603,23.5148,47757390.0],["2025-03-17",23.5148,23.6418,23.2999,23.5344,29280288.0],["2025-03-18",23.5344,24.0814,23.4269,23.7395,35326590.0],["2025-03-19",23.7395,23.73951530456543,23.1436,23.5441,37504898.0],["2025-03-20",23.5441,23.7395,23.339,23.3683,27945226.0],["2025-03-21",23.3683,23.3682804107666,22.5477,22.577,35383250.0],["2025-03-24",22.577,23.3194,22.362,22.8994,38211257.0],["2025-03-25",22.8994,23.0263,21.9322,22.0885,35613550.0],["2025-03-26",22.0885,22.4304,22.0299,22.0885,21526664.0],["2025-03-27",22.0885,22.5281,21.7368,22.3034,25188025.0],["2025-03-28",22.3034,22.4011,22.1764,22.2057,17958154.0],["2025-03-31",22.2057,22.4207,21.8345,22.3718,25221183.0],["2025-04-01",22.3718,22.5574,22.1178,22.1666,27104006.0],["2025-04-02",22.1666,22.5379,22.166648864746094,22.4109,22367038.0],["2025-04-03",22.4109,22.4108829498291,20.1737,20.1737,94811083.0],["2025-04-07",20.1737,20.173702239990234,18.1612,18.1612,9282500.0],["2025-04-08",18.1612,18.161216735839844,16.3441,16.3539,78228503.0],["2025-04-09",16.3539,16.686,14.9666,16.4809,91971723.0],["2025-04-10",16.4809,18.1221,16.48088836669922,17.1941,87488967.0],["2025-04-11",17.1941,18.1026,16.9596,17.8584,62110719.0],["2025-04-14",17.8584,19.2652,17.858367919921875,18.0831,76293224.0],["2025-04-15",18.0831,18.2589,17.536,17.7411,39605476.0],["2025-04-16",17.7411,17.741134643554688,16.9791,17.1941,36467952.0],["2025-04-17",17.1941,17.5457,16.9987,17.1257,28538217.0],["2025-04-18",17.1257,17.4285,17.0475,17.3308,23351435.0],["2025-04-21",17.3308,18.044,17.1452,17.9658,35425921.0],["2025-04-22",17.9658,17.965829849243164,17.6239,17.7704,24857940.0],["2025-04-23",17.7704,18.4543,17.770442962646484,18.2784,49589173.0],["2025-04-24",18.2784,18.3468,17.9072,18.0342,28322253.0],["2025-04-25",18.0342,18.8451,18.03421401977539,18.2784,52230577.0],["2025-04-28",18.2784,18.6595,18.1612,18.3175,31381889.0],["2025-04-29",18.3175,18.7278,18.0928,18.4836,32793784.0],["2025-04-30",18.4836,19.2945,18.483604431152344,19.1479,48965178.0],["2025-05-06",19.1479,19.5778,19.14792251586914,19.5778,42279863.0],["2025-05-07",19.5778,20.1542,19.1088,19.2652,41512158.0],["2025-05-08",19.2652,19.8025,19.1968,19.6364,34812286.0],["2025-05-09",19.6364,19.636388778686523,19.0014,19.2358,27933777.0],["2025-05-12",19.2358,20.4863,19.2358455657959,20.4375,66831596.0],["2025-05-13",20.4375,20.965,20.0369,20.1249,38806382.0],["2025-05-14",20.1249,20.2421,19.8318,20.0174,26593128.0],["2025-05-15",20.0174,20.017391204833984,19.3335,19.3726,27638836.0],["2025-05-16",19.3726,19.5778,19.2652,19.314,19923219.0],["2025-05-19",19.314,19.3238,18.9037,19.2652,19773095.0],["2025-05-20",19.2652,19.4921,19.1467,19.3935,20539522.0],["2025-05-21",19.3935,19.39345359802246,18.7914,19.0974,27146751.0],["2025-05-22",19.0974,19.2158,18.8309,18.8704,17584311.0],["2025-05-23",18.8704,19.0382,18.6631,18.6631,20396537.0],["2025-05-26",18.6631,18.7519,18.2585,18.6532,21259548.0],["2025-05-27",18.6532,18.7322,18.1696,18.2683,19232537.0],["2025-05-28",18.2683,18.5052,18.1203,18.14,16979330.0],["2025-05-29",18.14,18.8309,18.140033721923828,18.5842,31660431.0],["2025-05-30",18.5842,18.58415985107422,17.8834,17.9426,27213842.0],["2025-06-03",17.9426,18.0709,17.7749,17.9624,16816015.0],["2025-06-04",17.9624,18.8013,17.962387084960938,18.7914,41913526.0],["2025-06-05",18.7914,19.2158,18.5348,19.1368,36634534.0],["2025-06-06",19.1368,19.1862,18.8802,18.9691,21563987.0],["2025-06-09",18.9691,19.275,18.96906852722168,19.0678,24312612.0],["2025-06-10",19.0678,19.067764282226562,18.4855,18.6631,23966704.0],["2025-06-11",18.6631,19.2355,18.6039,18.9592,24026555.0],["2025-06-12",18.9592,19.4921,18.9493,18.9789,34891762.0],["2025-06-13",18.9789,18.9888,18.4855,18.6138,25379390.0],["2025-06-16",18.6138,19.0184,18.4953,18.8605,22981277.0],["2025-06-17",18.8605,19.5908,18.860506057739258,19.1566,45851953.0],["2025-06-18",19.1566,19.5908,19.048,19.4428,39103525.0],["2025-06-19",19.4428,19.581,19.1171,19.2355,31371276.0],["2025-06-20",19.2355,19.2948,18.821,18.8408,22588094.0],["2025-06-23",18.8408,19.4033,18.6434,19.2652,33227477.0],["2025-06-24",19.2652,19.6895,19.265151977539062,19.6007,38420817.0],["2025-06-25",19.6007,19.8277,19.4625,19.7981,42610959.0],["2025-06-26",19.7981,19.956,19.3737,19.3836,47969389.0],["2025-06-27",19.3836,20.1139,19.2454,19.6205,48917167.0],["2025-06-30",19.6205,19.8771,19.5514,19.7093,35925850.0],["2025-07-01",19.7093,19.956,19.4921,19.6797,39668031.0],["2025-07-02",19.6797,19.7389,19.3244,19.4231,30411730.0],["2025-07-03",19.4231,20.5186,19.423063278198242,20.3903,83997067.0],["2025-07-04",20.3903,20.390270233154297,19.6895,19.729,58859895.0],["2025-07-07",19.729,19.7685,19.1862,19.275,41472270.0],["2025-07-08",19.275,19.7586,19.2454,19.7389,38249328.0],["2025-07-09",19.7389,19.8474,19.5316,19.6106,26205963.0],["2025-07-10",19.6106,19.7488,19.4428,19.5908,19834689.0],["2025-07-11",19.5908,19.6698,19.3935,19.5711,27451125.0],["2025-07-14",19.5711,19.6205,19.2948,19.3935,29856208.0],["2025-07-15",19.3935,19.5316,19.1763,19.4231,29480267.0],["2025-07-16",19.4231,19.7389,19.2257,19.4527,36676142.0],["2025-07-17",19.4527,20.2817,19.3441,20.2521,74155150.0],["2025-07-18",20.2521,20.2521,19.8277,19.8968,46165497.0],["2025-07-21",19.8968,20.1929,19.7882,20.1435,32950116.0],["2025-07-22",20.1435,20.3705,19.9659,20.1337,39038806.0],["2025-07-23",20.1337,20.5284,20.0054,20.1435,45747335.0],["2025-07-24",20.1435,20.3311,20.0448,20.1929,33114272.0],["2025-07-25",20.1929,20.4988,20.183,20.3113,35120969.0],["2025-07-28",20.3113,20.8443,20.31131362915039,20.6864,49213537.0],["2025-07-29",20.6864,20.7456,20.2916,20.7258,38751703.0],["2025-07-30",20.7258,21.1996,20.5482,20.864,50278102.0],["2025-07-31",20.864,21.3772,20.4594,20.6271,70678609.0],["2025-08-01",20.6271,21.1502,20.41,20.5482,43817984.0],["2025-08-04",20.5482,20.548181533813477,20.1633,20.5087,29791570.0],["2025-08-05",20.5087,20.7456,20.4495,20.5482,28400410.0],["2025-08-06",20.5482,20.716,20.3014,20.6962,32158458.0],["2025-08-07",20.6962,21.5549,20.69622230529785,21.091,70273701.0],["2025-08-08",21.091,21.091,20.4495,20.5581,43394799.0],["2025-08-11",20.5581,21.7128,20.55805015563965,21.3772,80604919.0],["2025-08-12",21.3772,21.5845,21.2292,21.466,42220248.0],["2025-08-13",21.466,21.9299,21.3377,21.8904,58096061.0],["2025-08-14",21.8904,21.92,21.2489,21.4956,52946756.0],["2025-08-15",21.4956,22.0878,21.3871,21.8608,48182038.0],["2025-08-18",21.8608,23.3708,21.860816955566406,23.134,80302856.0],["2025-08-19",23.134,23.4991,22.9563,23.1241,64396651.0],["2025-08-20",23.1241,25.4336,22.9465,24.9598,133285934.0],["2025-08-21",24.9598,25.5224,24.4762,25.0388,106776110.0],["2025-08-22",25.0388,25.1671,24.5947,25.0289,81938717.0],["2025-08-25",25.0289,26.687,25.028907775878906,26.1639,107385059.0],["2025-08-26",26.1639,28.7793,25.8382,27.8318,144129704.0],["2025-08-27",27.8318,28.1773,26.6574,26.8251,127043944.0],["2025-08-28",26.8251,27.516,26.3909,27.4568,107777901.0],["2025-08-29",27.4568,27.8022,26.6475,27.4568,83396464.0],["2025-09-01",27.4568,27.8318,26.5488,26.9633,76034872.0],["2025-09-02",26.9633,26.96331787109375,25.1868,25.3645,106397647.0],["2025-09-03",25.3645,25.7691,24.95,25.098,64069003.0],["2025-09-04",25.098,25.8481,24.6144,25.0486,80718602.0],["2025-09-05",25.0486,25.7395,24.7526,25.6408,51343683.0],["2025-09-08",25.6408,26.5784,25.640811920166016,26.1244,63387825.0],["2025-09-09",26.1244,26.124414443969727,25.2756,25.5125,42758221.0],["2025-09-10",25.5125,26.0574,25.1756,25.5323,39785323.0],["2025-09-11",25.5323,26.533,25.1162,26.4537,65742698.0],["2025-09-12",26.4537,26.533,25.998,26.0673,46443590.0],["2025-09-15",26.0673,27.3454,26.067344665527344,26.6618,69765835.0],["2025-09-16",26.6618,27.5238,26.3745,27.2067,63194522.0],["2025-09-17",27.2067,27.6229,26.9095,27.3454,57154968.0],["2025-09-18",27.3454,27.5436,26.1664,26.6123,84726383.0],["2025-09-19",26.6123,27.8309,26.612272262573242,26.9095,72708390.0],["2025-09-22",26.9095,28.2074,26.90950584411621,27.8309,80202829.0],["2025-09-23",27.8309,27.830928802490234,25.7701,26.6519,90686512.0],["2025-09-24",26.6519,27.177017211914062,26.1268,27.177,57612164.0],["2025-09-25",27.177,27.9994,26.8996,27.2761,53749173.0],["2025-09-26",27.2761,27.286,25.8593,25.8791,55265370.0],["2025-09-29",25.8791,26.2358,25.463,25.9683,43888028.0],["2025-09-30",25.9683,26.5033,25.8196,26.1961,38329053.0],["2025-10-09",26.1961,28.8118,26.19614601135254,28.0885,141390686.0],["2025-10-10",28.0885,28.088529586791992,26.642,26.751,97533302.0],["2025-10-13",26.751,26.750980377197266,24.4028,25.572,67294674.0],["2025-10-14",25.572,26.2061,24.175,24.2839,61760452.0],["2025-10-15",24.2839,25.3441,24.0065,25.3243,44511865.0],["2025-10-16",25.3243,25.354,24.4028,24.5316,33875419.0],["2025-10-17",24.5316,24.7001,23.2833,23.3328,40546423.0],["2025-10-20",23.3328,24.1056,23.332799911499023,23.6796,25993023.0],["2025-10-21",23.6796,24.7694,23.6795711517334,24.3533,38309028.0],["2025-10-22",24.3533,24.5118,24.0561,24.1948,20395934.0],["2025-10-23",24.1948,24.19477653503418,23.5607,24.0858,20663387.0],["2025-10-24",24.0858,25.0568,24.085790634155273,25.0072,35629556.0],["2025-10-27",25.0072,25.6512,24.7694,25.1558,39050440.0],["2025-10-28",25.1558,25.6413,25.0667,25.2252,31167683.0],["2025-10-29",25.2252,25.7305,24.928,25.7305,38946859.0],["2025-10-30",25.7305,25.730480194091797,24.7793,24.8784,35165252.0],["2025-10-31",24.8784,25.2351,24.7298,24.7496,28616149.0],["2025-11-03",24.7496,24.9478,24.1849,24.9379,28442871.0],["2025-11-04",24.9379,24.93785858154297,24.1353,24.3533,27432234.0],["2025-11-05",24.3533,24.353300094604492,23.7489,23.9867,20227098.0],["2025-11-06",23.9867,24.5614,23.7985,24.5415,28703650.0],["2025-11-07",24.5415,24.541547775268555,23.9867,24.3632,19312381.0],["2025-11-10",24.3632,24.4227,23.7093,23.957,27992586.0],["2025-11-11",23.957,24.2047,23.65975570678711,23.6598,21996881.0],["2025-11-12",23.6598,24.1254,23.5012,23.9471,25659783.0],["2025-11-13",23.9471,24.0164,23.6796,23.9273,19498699.0],["2025-11-14",23.9273,23.92726707458496,23.3823,23.3922,21470510.0],["2025-11-17",23.3922,23.4121,22.9761,23.1346,19603309.0],["2025-11-18",23.1346,23.3427,22.9266,23.2139,13114585.0],["2025-11-19",23.2139,23.2932,22.6492,22.7482,21279841.0],["2025-11-20",22.7482,23.204,22.6987,22.8572,15263752.0],["2025-11-21",22.8572,22.857227325439453,22.2033,22.2727,21640700.0],["2025-11-24",22.2727,22.5798,22.1637,22.3321,16746926.0],["2025-11-25",22.3321,23.4418,22.332115173339844,23.0455,32595139.0],["2025-11-26",23.0455,24.0263,23.045475006103516,23.8579,43962304.0],["2025-11-27",23.8579,24.066,23.4022,23.4616,25313058.0],["2025-11-28",23.4616,24.492,23.46160125732422,23.9768,35694200.0],["2025-12-01",23.9768,25.0171,23.976806640625,24.918,50868583.0],["2025-12-02",24.918,25.3936,24.7199,24.928,40503170.0],["2025-12-03",24.928,25.0072,24.3533,24.492,27686555.0],["2025-12-04",24.492,24.6604,23.9273,24.0858,25250150.0],["2025-12-05",24.0858,24.5515,23.9372,24.3929,22665933.0],["2025-12-08",24.3929,24.7298,24.3731,24.6109,26588856.0],["2025-12-09",24.6109,24.610902786254883,24.1353,24.2344,29210355.0],["2025-12-10",24.2344,24.234407424926758,23.7192,24.1254,19849490.0],["2025-12-11",24.1254,24.3731,23.8777,23.8777,18444851.0],["2025-12-12",23.8777,24.7199,23.6994,24.5713,30090842.0],["2025-12-15",24.5713,24.571269989013672,23.8084,23.8678,25727688.0],["2025-12-16",23.8678,23.957,23.4913,23.6498,17852567.0],["2025-12-17",23.6498,24.2146,23.3823,24.1452,21259451.0],["2025-12-18",24.1452,24.145238876342773,23.6201,23.6498,18295667.0],["2025-12-19",23.6498,24.3038,23.64984893798828,23.9867,20695356.0],["2025-12-22",23.9867,24.5118,23.986711502075195,24.2047,21393615.0],["2025-12-23",24.2047,24.3137,23.9867,24.1452,18464933.0],["2025-12-24",24.1452,24.9775,24.0759,24.9577,36884139.0],["2025-12-25",24.9577,24.95767593383789,24.5217,24.7793,21696775.0],["2025-12-26",24.7793,24.779335021972656,24.2939,24.5316,29286229.0],["2025-12-29",24.5316,24.9478,24.3731,24.4821,23890752.0],["2025-12-30",24.4821,24.9379,24.2542,24.7496,29555782.0],["2025-12-31",24.7496,25.1856,24.5911,24.8883,37853807.0],["2026-01-05",24.8883,25.5521,24.888320922851562,25.2648,49745684.0],["2026-01-06",25.2648,26.107,25.264816284179688,25.9088,59820495.0],["2026-01-07",25.9088,26.0475,25.0964,25.3243,50328182.0],["2026-01-08",25.3243,25.6116,24.9676,25.1063,36329634.0],["2026-01-09",25.1063,25.7404,24.8487,25.3936,46264363.0],["2026-01-12",25.3936,25.92863655090332,24.918,25.9286,60326715.0],["2026-01-13",25.9286,25.92863655090332,24.918,24.9874,53321912.0],["2026-01-14",24.9874,26.2358,24.987396240234375,25.6017,75358841.0],["2026-01-15",25.6017,26.4835,25.572,26.0773,48410294.0],["2026-01-16",26.0773,26.216,25.6909,25.998,39342744.0],["2026-01-19",25.998,26.1367,25.6116,25.8097,37809901.0],["2026-01-20",25.8097,26.0574,25.3144,25.5125,39504859.0],["2026-01-21",25.5125,25.8395,25.2054,25.78,34104619.0],["2026-01-22",25.78,26.0574,25.1063,25.2945,41089158.0],["2026-01-23",25.2945,26.2952,25.2846,26.0773,54696622.0],["2026-01-26",26.0773,26.077253341674805,24.6505,24.9379,78614133.0],["2026-01-27",24.9379,25.5323,24.0858,25.2945,52276049.0],["2026-01-28",25.2945,25.5125,24.5217,24.7397,33503561.0],["2026-01-29",24.7397,24.739704132080078,23.6895,23.848,50023253.0],["2026-01-30",23.848,23.9669,23.0653,23.6102,36308346.0],["2026-02-02",23.6102,23.8579,23.1148,23.1644,29521050.0],["2026-02-03",23.1644,25.2549,23.16436767578125,25.0568,74647547.0],["2026-02-04",25.0568,27.5634,24.7595,27.0581,160403322.0],["2026-02-05",27.0581,27.6427,26.5231,26.9491,84103608.0],["2026-02-06",26.9491,27.068,25.8989,26.3051,80525076.0],["2026-02-09",26.3051,27.3752,26.305130004882812,26.7708,66790257.0],["2026-02-10",26.7708,27.2959,26.1664,26.7014,61691290.0],["2026-02-11",26.7014,27.0978,26.4736,26.8402,45415701.0],["2026-02-12",26.8402,26.840150833129883,26.2358,26.6222,35223250.0],["2026-02-13",26.6222,26.8501,26.1862,26.2655,36957635.0],["2026-02-24",26.2655,28.3659,26.0574,27.7814,68408649.0],["2026-02-25",27.7814,27.8309,27.2761,27.5238,40712502.0],["2026-02-26",27.5238,27.6229,27.1572,27.2761,42484790.0],["2026-02-27",27.2761,28.0192,26.959,27.9399,55127541.0],["2026-03-02",27.9399,28.4551,27.2365,28.148,60851948.0],["2026-03-03",28.148,28.2471,26.2655,26.315,68983256.0],["2026-03-04",26.315,26.9987,25.8791,25.998,41957809.0],["2026-03-05",25.998,27.504,25.99799156188965,26.9392,50528892.0],["2026-03-06",26.9392,27.4941,26.0574,27.4346,46113712.0],["2026-03-09",27.4346,27.43461799621582,24.9676,25.562,75822007.0],["2026-03-10",25.562,26.5033,25.562047958374023,26.1961,49267548.0],["2026-03-11",26.1961,26.6618,25.6413,25.6611,37614246.0],["2026-03-12",25.6611,26.2457,25.2648,25.4729,37656142.0],["2026-03-13",25.4729,28.0192,25.472877502441406,27.3653,130676898.0],["2026-03-16",27.3653,27.365262985229492,25.562,25.7899,79597894.0],["2026-03-17",25.7899,26.0277,24.3929,24.3929,62797899.0],["2026-03-18",24.3929,25.1657,24.0957,25.1261,42714006.0],["2026-03-19",25.1261,25.8593,24.4821,25.1558,45624589.0],["2026-03-20",25.1558,26.3745,24.5713,24.601,62164150.0],["2026-03-23",24.601,24.601,23.1842,23.3427,54504310.0],["2026-03-24",23.3427,23.8084,22.7978,23.5904,40378200.0],["2026-03-25",23.5904,24.5415,23.59040069580078,23.9867,33136741.0],["2026-03-26",23.9867,23.986711502075195,23.0554,23.1941,28735011.0],["2026-03-27",23.1941,23.3229,22.56,22.9464,27619675.0],["2026-03-30",22.9464,22.94639778137207,21.6782,22.1736,42967825.0],["2026-03-31",22.1736,22.4708,21.807,21.8367,26953792.0],["2026-04-01",21.8367,23.0851,21.836727142333984,23.0058,40814127.0],["2026-04-02",23.0058,25.3044,22.7879,24.6109,130077470.0],["2026-04-03",24.6109,25.3144,24.1155,24.6505,65263757.0],["2026-04-07",24.6505,25.9088,24.65053367614746,25.3837,58536428.0],["2026-04-08",25.3837,27.9201,25.383708953857422,27.9201,122564851.0],["2026-04-09",27.9201,30.2682,27.92009735107422,29.8323,149637649.0],["2026-04-10",29.8323,30.1394,29.0298,29.6044,92979431.0],["2026-04-13",29.6044,31.051,29.2973,29.9908,87252748.0],["2026-04-14",29.9908,30.1791,29.2775,29.7332,60359860.0],["2026-04-15",29.7332,29.8917,28.5641,28.7623,59527388.0],["2026-04-16",28.7623,29.5549,27.9994,29.1784,86095224.0],["2026-04-17",29.1784,29.4657,28.4155,28.7722,60136236.0],["2026-04-20",28.7722,31.6454,28.772167205810547,30.8924,128502517.0],["2026-04-21",30.8924,32.6956,30.1097,32.0913,117627213.0],["2026-04-22",32.0913,33.0226,31.7247,32.765,77054271.0],["2026-04-23",32.765,34.6673,32.4678,33.1712,106686988.0],["2026-04-24",33.1712,33.4883,31.1104,31.8039,93464229.0],["2026-04-27",31.8039,33.3496,31.803943634033203,32.547,68172674.0],["2026-04-28",32.547,32.547027587890625,31.1302,31.3383,62612872.0],["2026-04-29",31.3383,33.6171,30.7042,33.0226,70681462.0],["2026-04-30",33.0226,34.5187,32.3885,32.6956,55920090.0],["2026-05-06",32.6956,33.7855,32.69564437866211,32.8839,62695631.0],["2026-05-07",32.8839,35.3212,32.3191,34.7366,78828695.0],["2026-05-08",34.7366,35.836402893066406,33.5675,35.8364,75150990.0],["2026-05-11",35.8364,38.4422,35.836402893066406,37.3919,125009282.0],["2026-05-12",37.3919,39.4329,37.1541,37.6396,95135215.0],["2026-05-13",37.6396,39.215,36.7578,39.0168,79717859.0],["2026-05-14",39.0168,39.9283,37.8774,38.4521,79917794.0],["2026-05-15",38.4521,39.75,36.8569,37.6495,80703367.0],["2026-05-18",37.6495,37.64952850341797,36.2129,36.956,66429224.0],["2026-05-19",36.956,38.4421,35.3707,38.1845,78756674.0],["2026-05-20",38.1845,39.8193,37.7486,39.3339,74342803.0],["2026-05-21",39.3339,41.5433,36.0841,36.3318,146916895.0],["2026-05-22",36.3318,39.96794509887695,36.33179473876953,39.9679,109799401.0],["2026-05-25",39.9679,40.3246,37.8675,39.7698,116262700.0],["2026-05-26",39.7698,40.0967,38.0062,38.9375,75919338.0],["2026-05-27",38.9375,42.4845,38.6403,41.6622,125327329.0],["2026-05-28",41.6622,43.8914,41.3055,43.3267,96228025.0],["2026-05-29",43.3267,43.3861,38.996986389160156,38.997,105985256.0],["2026-06-01",38.997,38.996986389160156,35.8562,36.1931,100189175.0],["2026-06-02",36.1931,37.709,35.1726,36.9263,73685375.0],["2026-06-03",36.9263,38.4603,35.96,36.7071,82472799.0],["2026-06-04",36.7071,37.4442,35.5616,37.0358,68469674.0],["2026-06-05",37.0358,37.8427,34.9639,36.0796,72873295.0],["2026-06-08",36.0796,36.079559326171875,33.9479,34.0973,72047775.0],["2026-06-09",34.0973,35.711,33.8682,35.6213,49237901.0],["2026-06-10",35.6213,35.621341705322266,33.0713,33.9578,49047284.0],["2026-06-11",33.9578,34.2068,32.623,33.0513,53536565.0],["2026-06-12",33.0513,34.2268,32.1349,32.2644,57628793.0],["2026-06-15",32.2644,34.4559,32.264408111572266,34.3264,72844244.0],["2026-06-16",34.3264,36.4979,34.32638168334961,35.7309,65491063.0],["2026-06-17",35.7309,36.8864,34.9241,35.5915,59660075.0],["2026-06-18",35.5915,37.2649,35.462,36.7968,75407942.0],["2026-06-22",36.7968,37.1653,34.3961,35.3922,82900667.0],["2026-06-23",35.3922,36.2589,33.6391,33.908,60848139.0],["2026-06-24",33.908,36.2489,33.39,35.8704,78162917.0],["2026-06-25",35.8704,36.6972,35.0635,36.2688,74023772.0],["2026-06-26",36.2688,36.7171,34.0873,35.6911,94729913.0],["2026-06-29",35.6911,37.0358,32.12495040893555,32.125,110313301.0],["2026-06-30",32.125,35.34242630004883,32.12495040893555,35.3424,39084656.0],["2026-07-01",35.3424,38.8787,35.34242630004883,38.8787,14676147.0],["2026-07-02",38.8787,42.0164,38.0818,38.8687,259836934.0],["2026-07-03",38.8687,39.7054,36.7569,36.8366,158133372.0],["2026-07-06",36.8366,37.9423,35.1631,35.4122,111748994.0],["2026-07-07",35.4122,35.7409,32.9617,34.0375,79639112.0],["2026-07-08",34.0375,34.6153,31.7663,31.9158,82069512.0],["2026-07-09",31.9158,32.8521,30.581,32.7525,70232771.0],["2026-07-10",32.7525,33.8582,30.7503,30.7901,73401667.0],["2026-07-13",30.7901,31.1587,29.286,29.545,61940604.0],["2026-07-14",29.545,31.2185,28.6784,31.1388,69650911.0],["2026-07-15",31.1388,31.866,29.3956,29.6645,54965608.0],["2026-07-16",29.6645,30.6507,28.5887,28.8676,54994189.0],["2026-07-17",28.8676,29.276,26.208,26.5467,62219378.0],["2026-07-20",26.5467,27.3635,24.1161,24.9529,75282684.0],["2026-07-21",24.9529,27.453136444091797,24.5046,27.4531,85433560.0],["2026-07-22",27.4531,28.3596,26.6264,26.8455,67096590.0],["2026-07-23",26.8455,27.5627,26.4471,26.9053,38283100.0],["2026-07-24",26.9053,28.0408,26.0486,27.244,60171732.0],["2026-07-27",27.244,27.7719,26.457,27.6225,47839363.0],["2026-07-28",27.6225,27.622478485107422,25.8494,25.9988,48164347.0],["2026-07-29",25.9988,26.5765,25.421,26.2478,50283165.0],["2026-07-30",26.2478,26.457,23.9368,24.5943,65513445.0],["2026-07-31",24.5943,26.3773,24.594266891479492,25.1919,58213890.0],["2026-08-03",25.1919,25.5406,24.4847,24.6142,49910892.0],["2026-08-04",24.6142,26.0884,24.614187240600586,25.8095,49381351.0],["2026-08-05",25.8095,27.0945,25.3513,27.0348,64557883.0],["2026-08-06",27.0348,27.742,26.2578,27.2141,54070256.0],["2026-08-07",27.2141,27.7918,26.5965,27.5229,52083848.0],["2026-08-10",27.5229,27.5826,26.3773,26.8256,48064545.0],["2026-08-11",26.8256,27.3834,26.2976,26.9949,38360502.0],["2026-08-12",26.9949,27.6822,26.8057,27.4432,33734641.0],["2026-08-13",27.4432,28.2102,26.5965,26.8555,39491596.0],["2026-08-14",26.8555,27.8815,26.8554630279541,27.5129,36862356.0],["2026-08-17",27.5129,29.017,27.4033,28.9872,53216188.0],["2026-08-18",28.9872,29.3856,28.0608,28.8876,50803507.0],["2026-08-19",28.8876,28.887554168701172,26.3474,26.5267,61151331.0],["2026-08-20",26.5267,27.5129,26.5267,27.0248,35410643.0],["2026-08-21",27.0248,27.8815,26.5467,27.3734,39448094.0],["2026-08-24",27.3734,27.37344741821289,24.664,25.1421,71748491.0],["2026-08-25",25.1421,25.5306,23.9866,25.2716,43533854.0],["2026-08-26",25.2716,26.0984,24.8533,25.939,34478337.0],["2026-08-27",25.939,26.8256,25.6701,26.706,36356443.0],["2026-08-28",26.706,27.1742,25.9988,26.0187,44906529.0],["2026-08-31",26.0187,26.6363,25.4011,26.6064,29038920.0],["2026-09-01",26.6064,26.7559,25.8793,25.8992,29285341.0],["2026-09-02",25.8992,25.9091,25.3812,25.5904,22757462.0],["2026-09-03",25.5904,26.1283,25.182,25.5306,22866480.0],["2026-09-04",25.5306,26.0386,24.5743,24.7935,33359580.0],["2026-09-07",24.7935,26.0287,24.793489456176758,25.69,35684506.0],["2026-09-08",25.69,25.79,25.12,25.22,24795963.0],["2026-09-09",25.22,25.85,25.19,25.49,27775983.0],["2026-09-10",25.49,25.489999771118164,24.91,25.12,18485924.0],["2026-09-11",25.12,25.1200008392334,24.13,24.67,29958123.0],["2026-09-14",24.67,24.73,24.12,24.46,19920643.0]]}