{"t":"600392.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2009-07-03",6.8256,7.0239,6.7178,6.8256,9080376.0],["2009-07-06",6.8256,6.9627,6.7644,6.8373,6353145.0],["2009-07-07",6.8373,6.849,6.6507,6.7615,6186787.0],["2009-07-08",6.7615,6.8956,6.6565,6.8665,5201212.0],["2009-07-09",6.8665,7.4613,6.7965,7.435,13046400.0],["2009-07-10",7.435,7.6858,7.2601,7.5079,9103828.0],["2009-07-13",7.5079,7.7732,7.3505,7.4583,9898622.0],["2009-07-14",7.4583,7.6391,7.3942,7.5546,5275101.0],["2009-07-15",7.5546,7.7703,7.5545654296875,7.6216,7165336.0],["2009-07-16",7.6216,7.7791,7.435,7.5691,6313914.0],["2009-07-17",7.5691,7.7441,7.4788,7.6158,5205898.0],["2009-07-20",7.6158,7.9161,7.5866,7.8607,7598513.0],["2009-07-21",7.8607,7.9307,7.4992,7.5633,6761439.0],["2009-07-22",7.5633,8.0094,7.47,7.7966,8990182.0],["2009-07-23",7.7966,7.8345,7.575,7.6508,5777668.0],["2009-07-24",7.6508,7.6916,7.2805,7.3446,11212971.0],["2009-07-27",7.3446,7.4146,7.0793,7.3446,8208710.0],["2009-07-28",7.3446,7.5167,7.2018,7.4204,5100699.0],["2009-07-29",7.4204,7.5283,6.7061,7.0414,7220265.0],["2009-07-30",7.0414,7.158,6.7148,6.9131,4770064.0],["2009-07-31",6.9131,7.1639,6.913111686706543,7.1055,4323494.0],["2009-08-03",7.1055,7.3621,7.1055,7.3271,4761282.0],["2009-08-04",7.3271,7.6654,7.2163,7.435,5576980.0],["2009-08-05",7.435,7.4788,7.1755,7.2455,4213007.0],["2009-08-06",7.2455,7.24550199508667,6.9423,7.056,5279885.0],["2009-08-07",7.056,7.1143,6.7644,6.8023,5487855.0],["2009-08-10",6.8023,6.9918,6.7586,6.9306,4924211.0],["2009-08-11",6.9306,7.2309,6.9102,7.0881,4456042.0],["2009-08-12",7.0881,7.1435,6.881,6.8869,4359959.0],["2009-08-13",6.8869,7.0239,6.7644,6.9335,3156533.0],["2009-08-14",6.9335,7.0531,6.881,6.9773,2807548.0],["2009-08-17",6.9773,7.056,6.3562,6.4029,6933771.0],["2009-08-18",6.4029,6.4495,5.7614,6.0472,8022904.0],["2009-08-19",6.0472,6.1579,5.7148,5.8693,5619077.0],["2009-08-20",5.8693,6.12,5.7731,6.0909,4219137.0],["2009-08-21",6.0909,6.7003,6.0005,6.7003,6433235.0],["2009-08-24",6.7003,7.3476,6.700267314910889,7.2368,9518125.0],["2009-08-25",7.2368,7.23675537109375,6.5457,6.884,9563154.0],["2009-08-26",6.884,7.5721,6.7965,7.5721,10386142.0],["2009-09-25",7.5721,7.5720601081848145,6.813979625701904,6.814,1729325.0],["2009-09-28",6.814,6.813979625701904,6.1317,6.1317,1168050.0],["2009-09-29",6.1317,6.131706714630127,5.5311,5.5369,18099458.0],["2009-09-30",5.5369,5.7439,5.1899,5.2599,22234017.0],["2009-10-09",5.2599,5.6681,5.2512,5.6419,16267511.0],["2009-10-12",5.6419,6.0034,5.5398,5.8664,14058313.0],["2009-10-13",5.8664,5.9743,5.8022,5.9334,7470671.0],["2009-10-14",5.9334,6.1463,5.881,6.0005,7753213.0],["2009-10-15",6.0005,6.1813,5.8343,6.0851,6869554.0],["2009-10-16",6.0851,6.2367,6.0063,6.1784,5242454.0],["2009-10-19",6.1784,6.4116,6.1434,6.33,6499083.0],["2009-10-20",6.33,6.4553,6.3125,6.3795,5020694.0],["2009-10-21",6.3795,6.7032,6.1259,6.3912,10600551.0],["2009-10-22",6.3912,6.4145,6.1171,6.3066,6014125.0],["2009-10-23",6.3066,6.5603,6.2862,6.4291,6910731.0],["2009-10-26",6.4291,6.5195,6.362,6.4524,4347664.0],["2009-10-27",6.4524,6.4874,6.1434,6.2017,4950159.0],["2009-10-28",6.2017,6.4437,6.1375,6.2921,4943311.0],["2009-10-29",6.2921,6.3562,6.1171,6.1784,4129092.0],["2009-10-30",6.1784,6.3766,6.1579,6.3066,4007373.0],["2009-11-02",6.3066,6.7644,6.1521,6.7469,10026539.0],["2009-11-03",6.7469,7.0414,6.746918678283691,6.8781,6949101.0],["2009-11-04",6.8781,7.021,6.8548,6.9248,5279927.0],["2009-11-05",6.9248,6.9918,6.7207,6.7557,6025100.0],["2009-11-06",6.7557,6.9394,6.5953,6.7032,6339752.0],["2009-11-09",6.7032,6.814,6.5749,6.6944,5551152.0],["2009-11-10",6.6944,6.9364,6.694434642791748,6.7673,5304013.0],["2009-11-11",6.7673,6.8227,6.642,6.6682,3657007.0],["2009-11-12",6.6682,6.9014,6.66819429397583,6.7702,6502921.0],["2009-11-13",6.7702,6.8402,6.642,6.8052,4769111.0],["2009-11-16",6.8052,7.1668,6.7702,7.0764,11522143.0],["2009-11-17",7.0764,7.1959,7.0239,7.0647,7399642.0],["2009-11-18",7.0647,7.2601,7.056,7.123,4898380.0],["2009-11-19",7.123,7.228,7.0122,7.1114,5456282.0],["2009-11-20",7.1114,7.1959,7.0268,7.1114,5482486.0],["2009-11-23",7.1114,7.5225,7.111380577087402,7.3009,16604146.0],["2009-11-24",7.3009,7.5808,7.2892,7.4175,16830622.0],["2009-11-25",7.4175,8.158113479614258,7.41752815246582,8.1581,32008580.0],["2009-11-26",8.1581,8.4264,8.0298,8.3389,23983865.0],["2009-11-27",8.3389,8.3389,7.5458,7.6304,13302243.0],["2009-11-30",7.6304,8.0911,7.630373954772949,7.9132,10693660.0],["2009-12-01",7.9132,8.3243,7.8228,8.2864,8446262.0],["2009-12-02",8.2864,8.336,8.0765,8.129,8816008.0],["2009-12-03",8.129,8.12895679473877,7.9015,8.0561,5565144.0],["2009-12-04",8.0561,8.6013,8.0182,8.1931,16416097.0],["2009-12-07",8.1931,8.3097,7.9744,8.1639,7099647.0],["2009-12-08",8.1639,8.2485,8.0386,8.1698,5584917.0],["2009-12-09",8.1698,8.3097,8.024,8.1115,3903250.0],["2009-12-10",8.1115,8.2514,8.0881,8.2135,2964022.0],["2009-12-11",8.2135,8.4497,8.0794,8.1173,6693290.0],["2009-12-14",8.1173,8.1639,7.8432,8.1494,5958585.0],["2009-12-15",8.1494,8.3389,7.9511,8.2806,12322729.0],["2009-12-16",8.2806,8.3097,8.0736,8.1639,5404880.0],["2009-12-17",8.1639,8.163946151733398,7.435,7.4992,13656357.0],["2009-12-18",7.4992,7.5225,7.3126,7.4467,5554350.0],["2009-12-21",7.4467,7.8636,7.446684837341309,7.7732,6287515.0],["2009-12-22",7.7732,7.9511,7.645,7.7557,5414854.0],["2009-12-23",7.7557,7.9482,7.6974,7.8549,5150918.0],["2009-12-24",7.8549,7.9861,7.854882717132568,7.9394,5547464.0],["2009-12-25",7.9394,8.2135,7.9307,8.129,7552265.0],["2009-12-28",8.129,8.1639,8.0211,8.094,4480596.0],["2009-12-29",8.094,8.129,7.8432,7.9161,3718767.0],["2009-12-30",7.9161,7.9598,7.4992,7.7208,10859559.0],["2009-12-31",7.7208,7.720761299133301,7.3913,7.5371,14829828.0],["2010-01-04",7.5371,7.5691,7.435,7.4875,13678574.0],["2010-01-05",7.4875,7.6974,7.4875,7.61,16186475.0],["2010-01-06",7.61,7.6974,7.4788,7.5079,9563892.0],["2010-01-07",7.5079,7.5079145431518555,7.1726,7.2484,10368507.0],["2010-01-08",7.2484,7.7412,7.0064,7.7324,14206448.0],["2010-01-12",7.7324,7.7412,7.3476,7.7004,12411467.0],["2010-01-13",7.7004,7.700350761413574,7.4583,7.4875,12341507.0],["2010-01-14",7.4875,8.0211,7.487504005432129,8.0152,17316757.0],["2010-01-15",8.0152,8.508,7.887,8.3855,25671340.0],["2010-01-18",8.3855,8.6888,8.2456,8.371,21767726.0],["2010-01-19",8.371,8.4089,8.0357,8.126,15955995.0],["2010-01-20",8.126,8.1639,7.6683,7.7412,13695422.0],["2010-01-21",7.7412,7.741170406341553,7.4088,7.5517,11425570.0],["2010-01-22",7.5517,7.551650047302246,7.2018,7.2688,9157157.0],["2010-01-25",7.2688,7.5283,7.1201,7.1289,7076485.0],["2010-01-26",7.1289,7.2368,6.9394,7.0152,5827753.0],["2010-01-27",7.0152,7.1405,6.9044,7.0035,9276033.0],["2010-01-28",7.0035,7.0997,6.9248,6.9802,4506339.0],["2010-01-29",6.9802,7.0851,6.9394,6.9802,4861558.0],["2010-02-01",6.9802,7.0268,6.4174,6.4728,7168443.0],["2010-02-02",6.4728,6.881,6.4291,6.5253,10457736.0],["2010-02-03",6.5253,6.881,6.3854,6.8373,10068977.0],["2010-02-04",6.8373,6.83730411529541,6.6536,6.7032,7005898.0],["2010-02-05",6.7032,6.703183174133301,6.4087,6.4116,5808725.0],["2010-02-08",6.4116,6.4728,6.1317,6.2425,5589652.0],["2010-02-09",6.2425,6.3679,6.2046,6.295,3680309.0],["2010-02-10",6.295,6.4116,6.2629,6.3329,5054530.0],["2010-02-11",6.3329,6.6711,6.3037,6.6011,6234484.0],["2010-02-12",6.6011,6.7586,6.601133346557617,6.7061,3323505.0],["2010-02-22",6.7061,6.7527,6.5691,6.6565,2966918.0],["2010-02-23",6.6565,6.7061,6.6011,6.7003,2367569.0],["2010-02-24",6.7003,6.7936,6.6186,6.7936,3749343.0],["2010-02-25",6.7936,7.1435,6.793569087982178,6.9889,7518176.0],["2010-02-26",6.9889,7.0589,6.7877,6.8256,5086536.0],["2010-03-01",6.8256,6.9364,6.7936,6.8956,3535499.0],["2010-03-02",6.8956,6.9539,6.7061,6.7498,5358658.0],["2010-03-03",6.7498,6.8519,6.7323,6.849,4748965.0],["2010-03-04",6.849,6.8781,6.5895,6.607,3638846.0],["2010-03-05",6.607,6.6974,6.5632,6.6128,1957302.0],["2010-03-08",6.6128,6.6711,6.5603,6.5778,3157326.0],["2010-03-09",6.5778,6.7498,6.502,6.639,4909505.0],["2010-03-10",6.639,6.6624,6.5749,6.6186,2722937.0],["2010-03-11",6.6186,7.2805,6.6128,7.2805,20603511.0],["2010-03-12",7.2805,7.280489921569824,6.8956,6.9598,19229070.0],["2010-03-15",6.9598,7.0822,6.8985,6.9889,6968159.0],["2010-03-16",6.9889,7.0706,6.881,6.9277,3413371.0],["2010-03-17",6.9277,7.0881,6.8985,7.0297,6134225.0],["2010-03-18",7.0297,7.2805,6.9685,7.1989,8620716.0],["2010-03-19",7.1989,7.228,7.0764,7.2105,6001069.0],["2010-03-22",7.2105,7.2834,7.1435,7.1872,4064648.0],["2010-03-23",7.1872,7.2747,7.0502,7.0735,4519547.0],["2010-03-24",7.0735,7.158,6.9831,7.0035,4016818.0],["2010-03-25",7.0035,7.0064,6.7644,6.7819,4794270.0],["2010-03-26",6.7819,6.9394,6.7294,6.9277,2435992.0],["2010-03-29",6.9277,7.0676,6.9102,6.9918,6795750.0],["2010-03-30",6.9918,6.991835594177246,6.8635,6.951,5196525.0],["2010-03-31",6.951,6.9948,6.7761,6.8519,6357825.0],["2010-04-01",6.8519,7.2455,6.3766,7.0764,11724527.0],["2010-04-02",7.0764,7.1085,6.9743,7.056,7635228.0],["2010-04-06",7.056,7.2542,7.0531,7.1726,8668075.0],["2010-04-07",7.1726,7.6391,7.1726,7.54,19373383.0],["2010-04-08",7.54,7.6304,7.1726,7.228,16101663.0],["2010-04-09",7.228,7.368,7.2163,7.2659,9524619.0],["2010-04-12",7.2659,7.5021,7.1784,7.4438,12357754.0],["2010-04-13",7.4438,7.4933,6.9977,7.2805,10685879.0],["2010-04-14",7.2805,7.3388,7.1435,7.2513,6871413.0],["2010-04-15",7.2513,7.4904,7.0793,7.4758,16031353.0],["2010-04-16",7.4758,7.475841522216797,7.2018,7.228,10075929.0],["2010-04-19",7.228,7.228008270263672,6.7353,6.7527,12628235.0],["2010-04-20",6.7527,6.9073,6.7148,6.7557,6155168.0],["2010-04-21",6.7557,6.8665,6.607,6.8315,10053104.0],["2010-04-22",6.8315,6.8373,6.6128,6.6682,8693428.0],["2010-04-23",6.6682,6.8519,6.6332,6.6478,7616102.0],["2010-04-26",6.6478,6.8519,6.6215,6.7965,6177980.0],["2010-04-27",6.7965,6.796484470367432,6.5603,6.6361,5463773.0],["2010-04-28",6.6361,6.6799,6.5195,6.6478,3254579.0],["2010-04-29",6.6478,6.7003,6.502,6.5282,3475816.0],["2010-04-30",6.5282,6.6449,6.0938,6.2104,6353883.0],["2010-05-04",6.2104,6.467,6.0938,6.4145,6582384.0],["2010-05-05",6.4145,6.5457,6.3271,6.4495,5878106.0],["2010-05-06",6.4495,6.4962,6.2687,6.2804,4013756.0],["2010-05-07",6.2804,6.280407428741455,5.8022,5.8226,10542857.0],["2010-05-11",5.8226,6.0326,5.8022,5.811,5607225.0],["2010-05-12",5.811,5.9101,5.7118,5.7789,4565382.0],["2010-05-13",5.7789,5.9043,5.7731,5.881,4517097.0],["2010-05-14",5.881,6.0792,5.8314,6.0472,5990910.0],["2010-05-17",6.0472,6.047152042388916,5.7439,5.7439,4538101.0],["2010-05-18",5.7439,5.8576,5.6652,5.8168,5000177.0],["2010-05-19",5.8168,5.8751,5.6215,5.6798,6711773.0],["2010-05-20",5.6798,5.6856,5.5427,5.6506,4116417.0],["2010-05-21",5.6506,5.8605,5.3066,5.8081,8261438.0],["2010-05-24",5.8081,6.1084,5.8022,6.0122,10695997.0],["2010-05-25",6.0122,6.0909,5.8897,6.0472,2954675.0],["2010-05-26",6.0472,6.12,6.0063,6.0122,3240308.0],["2010-05-27",6.0122,6.1346,5.9334,6.0996,3349505.0],["2010-05-28",6.0996,6.2396,6.0442,6.1288,2783673.0],["2010-05-31",6.1288,6.2017,6.0851,6.12,4527783.0],["2010-06-01",6.12,6.1200432777404785,5.7935,5.8314,6775002.0],["2010-06-02",5.8314,5.9043,5.7731,5.8897,1746680.0],["2010-06-03",5.8897,5.983,5.8693,5.9451,3087181.0],["2010-06-04",5.9451,6.3212,5.8897,6.1084,6031857.0],["2010-06-07",6.1084,6.1813,5.9334,6.155,4564956.0],["2010-06-08",6.155,6.1959,6.0996,6.1696,3861536.0],["2010-06-09",6.1696,6.2104,6.0938,6.19,4527844.0],["2010-06-10",6.19,6.2483,6.0646,6.1025,2712066.0],["2010-06-11",6.1025,6.1784,6.0705,6.0938,3217672.0],["2010-06-17",6.0938,6.1521,5.8897,5.9568,3517855.0],["2010-06-18",5.9568,5.956764221191406,5.6564,5.8431,3934472.0],["2010-06-21",5.8431,5.8751,5.7323,5.7847,8850247.0],["2010-06-22",5.7847,5.8722,5.7148,5.8022,8233764.0],["2010-06-23",5.8022,5.8256,5.6419,5.6856,2303229.0],["2010-06-24",5.6856,5.7439,5.6419,5.6856,1537965.0],["2010-06-25",5.6856,5.7323,5.5398,5.5806,1617170.0],["2010-06-28",5.5806,5.6069,5.464,5.4815,1821660.0],["2010-06-29",5.4815,5.5369,5.0996,5.1025,2796121.0],["2010-06-30",5.1025,5.1025,4.8721,4.9304,3010640.0],["2010-07-01",4.9304,5.1345,4.8109,4.9509,3336336.0],["2010-07-02",4.9509,5.0296,4.7817,4.9538,2403488.0],["2010-07-05",4.9538,4.9625,4.8138,4.9421,2132594.0],["2010-07-06",4.9421,5.015,4.8575,4.9888,2520882.0],["2010-07-07",4.9888,5.0791,4.9858,5.0121,1936538.0],["2010-07-08",5.0121,5.0442,4.8984,4.9159,1216150.0],["2010-07-09",4.9159,5.2103,4.8838,5.1025,4831248.0],["2010-07-12",5.1025,5.1754,5.05,5.0791,6540384.0],["2010-07-13",5.0791,5.079141139984131,4.9275,4.9858,3783455.0],["2010-07-14",4.9858,5.0937,4.9567,5.0412,3318575.0],["2010-07-15",5.0412,5.0412373542785645,4.8692,4.8692,3558421.0],["2010-07-16",4.8692,4.8809,4.7468,4.8634,2181107.0],["2010-07-19",4.8634,5.0704,4.8109,5.0442,3856713.0],["2010-07-20",5.0442,5.1608,5.0325,5.1083,7705116.0],["2010-07-21",5.1083,5.4086,5.108297824859619,5.2016,10763935.0],["2010-07-22",5.2016,5.2862,5.0879,5.2424,4563809.0],["2010-07-23",5.2424,5.2774,5.1549,5.1608,5344755.0],["2010-07-26",5.1608,5.2453,5.1607794761657715,5.2016,4396795.0],["2010-07-27",5.2016,5.2337,5.1579,5.1666,4908985.0],["2010-07-28",5.1666,5.359,5.1491,5.3299,6693745.0],["2010-07-29",5.3299,5.359,5.2628,5.3445,6336736.0],["2010-07-30",5.3445,5.878,5.3066,5.6594,21372451.0],["2010-08-02",5.6594,5.9101,5.569,5.8285,12334562.0],["2010-08-03",5.8285,5.8693,5.7439,5.7877,8766299.0],["2010-08-04",5.7877,5.8022,5.6011,5.7352,6987584.0],["2010-08-05",5.7352,5.7731,5.5981,5.7323,6069118.0],["2010-08-06",5.7323,5.9772,5.7293,5.8664,8669687.0],["2010-08-09",5.8664,5.9014,5.7293,5.881,8609441.0],["2010-08-10",5.881,5.9043,5.5981,5.6185,5479191.0],["2010-08-11",5.6185,5.8256,5.5981,5.7993,6264482.0],["2010-08-12",5.7993,6.362,5.671,6.2425,15309502.0],["2010-08-13",6.2425,6.3562,6.0676,6.1492,6740451.0],["2010-08-16",6.1492,6.2396,6.0355,6.2279,8233868.0],["2010-08-17",6.2279,6.4116,6.1871,6.2338,8443662.0],["2010-08-18",6.2338,6.3533,6.1754,6.2338,4550130.0],["2010-08-19",6.2338,6.3183,6.1813,6.2425,3955516.0],["2010-08-20",6.2425,6.2425031661987305,6.0384,6.0384,4549112.0],["2010-08-23",6.0384,6.1288,5.913,5.9189,3544427.0],["2010-08-24",5.9189,6.3737,5.8926,6.33,10361585.0],["2010-08-25",6.33,6.3825,6.1842,6.2221,6030098.0],["2010-08-26",6.2221,6.3212,6.0821,6.1579,4831752.0],["2010-08-27",6.1579,6.2192,6.0646,6.1696,2847052.0],["2010-08-30",6.1696,6.6245,6.1288,6.33,7170933.0],["2010-08-31",6.33,6.3533,6.2542,6.3037,3104364.0],["2010-09-01",6.3037,6.3825,6.2163,6.2571,4814186.0],["2010-09-02",6.2571,6.3795,6.2104,6.295,5174308.0],["2010-09-03",6.295,6.3329,6.2104,6.295,4566539.0],["2010-09-06",6.295,6.3562,6.2571,6.3475,7767487.0],["2010-09-07",6.3475,6.7819,6.2425,6.6594,19038698.0],["2010-09-08",6.6594,6.65944766998291,6.4233,6.6099,6907169.0],["2010-09-09",6.6099,6.6332,6.4408,6.4641,5600481.0],["2010-09-10",6.4641,6.5253,6.3708,6.432,5852557.0],["2010-09-13",6.432,6.7003,6.4145,6.5807,4975311.0],["2010-09-14",6.5807,6.5836,6.4029,6.4145,5403531.0],["2010-09-15",6.4145,6.4845,6.2133,6.2629,6477181.0],["2010-09-16",6.2629,6.2979,5.948,5.9859,5895786.0],["2010-09-17",5.9859,6.1055,5.881,6.0559,2988891.0],["2010-09-20",6.0559,6.0617,5.8343,5.8722,4498884.0],["2010-09-21",5.8722,5.9713,5.7381,5.8314,2793700.0],["2010-09-27",5.8314,6.4145283699035645,5.831390380859375,6.4145,14085591.0],["2010-09-28",6.4145,6.5895,6.3504,6.4583,11644581.0],["2010-09-29",6.4583,6.9248,6.458263397216797,6.7061,13560374.0],["2010-09-30",6.7061,6.8956,6.5603,6.6332,9338251.0],["2010-10-08",6.6332,7.021,6.633206367492676,6.881,13105157.0],["2010-10-11",6.881,7.1085,6.7644,6.9102,17029886.0],["2010-10-12",6.9102,7.1435,6.7819,7.1347,13404485.0],["2010-10-13",7.1347,7.1405,6.9452,7.0006,7609696.0],["2010-10-14",7.0006,7.0006,6.7061,6.7323,10772242.0],["2010-10-15",6.7323,6.8315,6.6449,6.7615,4989422.0],["2010-10-18",6.7615,6.8956,6.5866,6.6157,8400775.0],["2010-10-19",6.6157,6.8461,6.5895,6.7907,5654759.0],["2010-10-20",6.7907,7.158,6.5836,7.126,19369168.0],["2010-10-21",7.126,7.6245,6.9977,7.2688,18548354.0],["2010-10-22",7.2688,7.61,7.2513,7.2776,14909173.0],["2010-10-25",7.2776,7.5691,7.1726,7.3913,15003742.0],["2010-10-26",7.3913,7.6683,7.2951,7.575,17811976.0],["2010-10-27",7.575,7.712,7.47,7.54,14208701.0],["2010-10-28",7.54,7.7237,7.4671,7.5371,12378645.0],["2010-10-29",7.5371,7.7237,7.4875,7.5283,16262031.0],["2010-11-01",7.5283,8.0152,7.4933,7.6974,17910915.0],["2010-11-02",7.6974,7.7849,7.5371,7.6129,15154295.0],["2010-11-03",7.6129,7.6712,7.3796,7.4583,10128166.0],["2010-11-04",7.4583,7.5808,7.4059,7.54,11662573.0],["2010-11-05",7.54,8.2952,7.539987087249756,8.2193,29680124.0],["2010-11-08",8.2193,8.5401,8.129,8.2193,24145423.0],["2010-11-09",8.2193,8.7413,8.219344139099121,8.6771,27953448.0],["2010-11-10",8.6771,9.5343,8.543,9.0299,34110482.0],["2010-11-11",9.0299,9.2719,8.8346,8.9949,21321797.0],["2010-11-12",8.9949,9.3885,8.3972,8.61,29464175.0],["2010-11-15",8.61,8.9512,8.543,8.6888,13147150.0],["2010-11-16",8.6888,8.7471,7.8374,8.0677,20032987.0],["2010-11-17",8.0677,8.0765,7.5371,7.6654,11409359.0],["2010-11-18",7.6654,8.0969,7.5808,7.9832,10273074.0],["2010-11-19",7.9832,8.1639,7.8782,8.129,6498703.0],["2010-11-22",8.129,8.2747,7.9598,8.2193,9535708.0],["2010-11-23",8.2193,8.2223,7.887,8.0998,6817586.0],["2010-11-24",8.0998,8.2223,7.9307,8.2019,4853121.0],["2010-11-25",8.2019,8.368,8.129,8.3651,8983708.0],["2010-11-26",8.3651,8.5984,8.3039,8.4672,8638769.0],["2010-11-29",8.4672,8.6013,8.1931,8.2777,6806959.0],["2010-11-30",8.2777,8.277657508850098,7.6158,7.8111,12853028.0],["2010-12-01",7.8111,7.9074,7.7266,7.7616,4371890.0],["2010-12-02",7.7616,7.9832,7.7615790367126465,7.8461,4579711.0],["2010-12-03",7.8461,8.6305,7.84613561630249,8.3855,18303678.0],["2010-12-06",8.3855,8.403,8.0473,8.1669,13358497.0],["2010-12-07",8.1669,8.7442,8.0415,8.7179,19602956.0],["2010-12-08",8.7179,9.0853,8.5721,8.8229,19390358.0],["2010-12-09",8.8229,9.0095,8.6013,8.8229,11534282.0],["2010-12-10",8.8229,8.9191,8.6567,8.8171,7005313.0],["2010-12-13",8.8171,9.1261,8.8054,9.0241,13867174.0],["2010-12-14",9.0241,9.1436,8.9541,9.0678,8415004.0],["2010-12-15",9.0678,9.1407,8.82,8.8375,11749910.0],["2010-12-16",8.8375,8.9891,8.7471,8.8725,4469738.0],["2010-12-17",8.8725,8.8725,8.6013,8.648,9286290.0],["2010-12-20",8.648,8.82,8.1639,8.3943,10796340.0],["2010-12-21",8.3943,8.6888,8.3097,8.5809,5335063.0],["2010-12-22",8.5809,8.613,8.3097,8.3943,6444200.0],["2010-12-23",8.3943,8.4293,8.2223,8.2864,6036147.0],["2010-12-24",8.2864,8.286404609680176,7.9307,8.0648,6267498.0],["2010-12-27",8.0648,8.4205,8.0182,8.0561,6940375.0],["2010-12-28",8.0561,8.1348,7.5808,8.0094,6059995.0],["2010-12-29",8.0094,8.0969,7.9015,7.9861,2807132.0],["2010-12-30",7.9861,8.1085,7.7557,7.9044,4290825.0],["2010-12-31",7.9044,8.0736,7.8899,7.9803,5491577.0],["2011-01-04",7.9803,8.2747,7.980258941650391,8.1027,6618241.0],["2011-01-05",8.1027,8.102718353271484,7.7995,7.8111,7503076.0],["2011-01-06",7.8111,7.8607,7.6129,7.8082,5096604.0],["2011-01-07",7.8082,7.954,7.7178,7.8403,3630497.0],["2011-01-10",7.8403,7.8724,7.645,7.7441,2650219.0],["2011-01-11",7.7441,7.7557,7.5866,7.6508,2935952.0],["2011-01-12",7.6508,8.1639,7.650783538818359,7.9394,6568568.0],["2011-01-13",7.9394,8.1348,7.9015,7.9307,3812935.0],["2011-01-14",7.9307,8.0182,7.5808,7.5866,5454364.0],["2011-01-17",7.5866,7.6391,6.9131,7.263,5282709.0],["2011-01-18",7.263,7.262996196746826,7.0851,7.1872,2043333.0],["2011-01-19",7.1872,7.4642,7.1172,7.4234,2285981.0],["2011-01-20",7.4234,7.4758,7.1405,7.2309,2596009.0],["2011-01-21",7.2309,7.3855,7.1755,7.2251,3261017.0],["2011-01-24",7.2251,7.3621,6.9394,6.9831,3407722.0],["2011-01-25",6.9831,7.1143,6.33,6.5632,6583105.0],["2011-01-26",6.5632,6.6478,6.4466,6.5866,2110202.0],["2011-01-27",6.5866,6.8023,6.4291,6.6449,4519349.0],["2011-01-28",6.6449,6.8461,6.502,6.6478,4446464.0],["2011-01-31",6.6478,6.744,6.5312,6.6915,3788310.0],["2011-02-01",6.6915,6.7994,6.6857,6.7294,4027819.0],["2011-02-09",6.7294,6.8373,6.3504,6.7615,3455481.0],["2011-02-10",6.7615,7.1201,6.7207,7.0706,4759027.0],["2011-02-11",7.0706,7.3067,6.9977,7.2076,5440366.0],["2011-02-14",7.2076,7.3971,7.1522,7.2805,6418395.0],["2011-02-15",7.2805,7.3184,7.158,7.1843,6240565.0],["2011-02-16",7.1843,7.2193,7.0152,7.0793,7492550.0],["2011-02-17",7.0793,7.1697,6.9831,7.158,6350994.0],["2011-02-18",7.158,7.1872,7.0327,7.158,3606619.0],["2011-02-21",7.158,7.228,7.0851,7.1872,4049760.0],["2011-02-22",7.1872,7.2455,6.8227,6.8431,7833761.0],["2011-02-23",6.8431,6.9627,6.8169,6.8606,5855336.0],["2011-02-24",6.8606,6.8752,6.7061,6.8023,6003429.0],["2011-02-25",6.8023,6.8286,6.6303,6.7469,6911661.0],["2011-02-28",6.7469,6.8169,6.6128,6.814,6278766.0],["2011-03-01",6.814,7.2018,6.744,7.1697,16517351.0],["2011-03-02",7.1697,7.2397,7.0152,7.0968,8542397.0],["2011-03-03",7.0968,7.3184,6.9977,7.0122,11988694.0],["2011-03-04",7.0122,7.1405,6.884,7.0735,6326528.0],["2011-03-07",7.0735,7.7208,7.021,7.6595,25390443.0],["2011-03-08",7.6595,7.659530162811279,7.4671,7.6041,13266357.0],["2011-03-09",7.6041,7.7849,7.47,7.7324,13772713.0],["2011-03-10",7.7324,8.0531,7.5662,8.0269,28955397.0],["2011-03-11",8.0269,8.1931,7.8345,7.8578,16768927.0],["2011-03-14",7.8578,7.8724,7.6304,7.7324,10183992.0],["2011-03-15",7.7324,7.732423305511475,7.4146,7.5633,8550607.0],["2011-03-16",7.5633,7.7849,7.5371,7.7674,10461392.0],["2011-03-17",7.7674,7.7674126625061035,7.3767,7.4583,9049501.0],["2011-03-18",7.4583,7.61,7.458347797393799,7.5517,4894009.0],["2011-03-21",7.5517,7.6508,7.4263,7.4992,7186780.0],["2011-03-22",7.4992,7.5312,7.3184,7.4496,6919272.0],["2011-03-23",7.4496,7.5808,7.4496,7.5517,5634343.0],["2011-03-24",7.5517,7.7266,7.435,7.7149,6948080.0],["2011-03-25",7.7149,7.8928,7.61,7.7878,10117253.0],["2011-03-28",7.7878,7.8636,7.4379,7.4846,12039758.0],["2011-03-29",7.4846,7.5487,7.158,7.1872,9720724.0],["2011-03-30",7.1872,7.2426,7.0414,7.1201,5920274.0],["2011-03-31",7.1201,7.3126,7.1085,7.1668,6001726.0],["2011-04-01",7.1668,7.435,6.9977,7.4292,5482685.0],["2011-04-06",7.4292,7.429192066192627,7.1872,7.3301,5952056.0],["2011-04-07",7.3301,7.3971,7.2397,7.3067,4314485.0],["2011-04-08",7.3067,7.4292,7.2397,7.3213,5687682.0],["2011-04-11",7.3213,7.3621,7.1726,7.2076,8304224.0],["2011-04-12",7.2076,7.4234,7.1464,7.3621,7122615.0],["2011-04-13",7.3621,7.3621296882629395,7.2513,7.3592,7751831.0],["2011-04-14",7.3592,7.4059,7.2747,7.2892,6843869.0],["2011-04-15",7.2892,7.3388,7.1435,7.1726,4919213.0],["2011-04-18",7.1726,7.2747,7.1143,7.1464,5302566.0],["2011-04-19",7.1464,7.2309,6.881,6.9481,8739224.0],["2011-04-20",6.9481,7.123,6.8985,7.0268,4616738.0],["2011-04-21",7.0268,7.0793,6.9685,7.0181,3476937.0],["2011-04-22",7.0181,7.6129,7.0093,7.2193,17139378.0],["2011-04-25",7.2193,7.3913,7.0881,7.3271,9899935.0],["2011-04-26",7.3271,7.3825,7.2163,7.3446,7874145.0],["2011-04-27",7.3446,7.54,7.1989,7.2134,9058146.0],["2011-04-28",7.2134,7.3359,6.9685,7.1347,9404833.0],["2011-04-29",7.1347,7.134706020355225,7.0006,7.0443,4632696.0],["2011-05-03",7.0443,7.4642,7.0443196296691895,7.3592,9412942.0],["2011-05-04",7.3592,7.5662,7.298,7.4642,15920732.0],["2011-05-05",7.4642,7.5516,7.3038,7.47,8255620.0],["2011-05-06",7.47,7.6391,7.3388,7.5808,13786997.0],["2011-05-09",7.5808,7.7237,7.5137,7.6216,12816670.0],["2011-05-10",7.6216,7.6683,7.47,7.5662,8049239.0],["2011-05-11",7.5662,7.6858,7.4963,7.5866,9902616.0],["2011-05-12",7.5866,7.6391,7.435,7.4963,8923122.0],["2011-05-13",7.4963,7.9424,7.4904,7.8782,20450556.0],["2011-05-16",7.8782,8.2048,7.7878,8.0211,22877231.0],["2011-05-17",8.0211,8.021077156066895,7.7674,7.8053,15338823.0],["2011-05-18",7.8053,7.9948,7.7266,7.9744,9735852.0],["2011-05-19",7.9744,8.0911,7.8549,7.8695,6815185.0],["2011-05-20",7.8695,7.9161,7.6391,7.7178,7430689.0],["2011-05-23",7.7178,7.717845916748047,7.2601,7.2834,9779737.0],["2011-05-24",7.2834,7.2892,7.1026,7.2455,5488525.0],["2011-05-26",7.2455,7.2834,7.1026,7.1201,4925277.0],["2011-05-27",7.1201,7.1959,6.8781,6.8898,6671782.0],["2011-05-31",6.8898,7.0268,6.6186,7.0093,6522129.0],["2011-06-01",7.0093,7.0881,6.9394,7.0735,2620465.0],["2011-06-02",7.0735,7.1843,6.9394,7.1726,5350865.0],["2011-06-03",7.1726,7.3913,7.0589,7.3213,4871382.0],["2011-06-07",7.3213,7.3476,7.2513,7.3301,2465193.0],["2011-06-08",7.3301,7.3767,7.1989,7.2717,2433073.0],["2011-06-09",7.2717,7.3009,6.9977,7.0006,3868806.0],["2011-06-10",7.0006,7.0414,6.7061,6.8111,6784924.0],["2011-06-13",6.8111,6.811063289642334,6.6536,6.7469,2137882.0],["2011-06-14",6.7469,6.9277,6.7265,6.8373,4843419.0],["2011-06-15",6.8373,6.9102,6.7411,6.8373,3162282.0],["2011-06-16",6.8373,6.8694,6.7119,6.8548,3175883.0],["2011-06-17",6.8548,6.8723,6.7294,6.7673,2216672.0],["2011-06-20",6.7673,6.7936,6.4612,6.6332,3011242.0],["2011-06-21",6.6332,6.8519,6.5895,6.8198,4972175.0],["2011-06-22",6.8198,7.4525,6.7819,7.1172,10520061.0],["2011-06-23",7.1172,7.61,6.9977,7.3446,10428720.0],["2011-06-24",7.3446,7.3855,7.2338,7.2892,5241860.0],["2011-06-27",7.2892,7.3592,7.228,7.2747,4544107.0],["2011-06-28",7.2747,7.333,7.2368,7.2688,3559305.0],["2011-06-29",7.2688,7.2892,7.0502,7.0589,5150960.0],["2011-06-30",7.0589,7.2513,7.058897495269775,7.1172,7240327.0],["2011-07-01",7.1172,7.2309,7.1143,7.1726,6463713.0],["2011-07-04",7.1726,7.2805,7.1493,7.2601,8614099.0],["2011-07-05",7.2601,7.3884,7.1755,7.2076,6646357.0],["2011-07-06",7.2076,7.207596778869629,7.0297,7.091,6202368.0],["2011-07-07",7.091,7.5808,7.090970039367676,7.5487,15612415.0],["2011-07-08",7.5487,7.5517,7.365,7.4379,7858922.0],["2011-07-11",7.4379,7.4379377365112305,7.2951,7.3388,5715762.0],["2011-07-12",7.3388,7.338804721832275,7.1609,7.2018,5370631.0],["2011-07-13",7.2018,7.368,7.201767444610596,7.3621,4631643.0],["2011-07-14",7.3621,7.4029,7.3155,7.3417,4852168.0],["2011-07-15",7.3417,7.4029,7.3096,7.368,5010716.0],["2011-07-18",7.368,7.4204,7.3155,7.3446,6291356.0],["2011-07-19",7.3446,7.344635963439941,7.1347,7.1989,8350624.0],["2011-07-20",7.1989,7.2892,7.091,7.1464,8046064.0],["2011-07-21",7.1464,7.5137,7.0881,7.3884,13816517.0],["2011-07-22",7.3884,7.5546,7.3621,7.4409,11433516.0],["2011-07-25",7.4409,7.440853595733643,7.0997,7.2076,10356550.0],["2011-07-26",7.2076,7.7149,7.1784,7.6683,23733495.0],["2011-07-27",7.6683,8.2223,7.668277740478516,7.8986,39431837.0],["2011-07-28",7.8986,7.9686,7.6741,7.8491,12949849.0],["2011-07-29",7.8491,7.849050521850586,7.6129,7.6916,11113326.0],["2011-08-01",7.6916,7.7412,7.5371,7.5779,7182981.0],["2011-08-02",7.5779,7.8695,7.5458,7.6799,8997963.0],["2011-08-03",7.6799,7.7237,7.4875,7.6654,7170215.0],["2011-08-04",7.6654,7.7004,7.5808,7.6304,3657546.0],["2011-08-05",7.6304,7.630373954772949,7.2863,7.4642,4975889.0],["2011-08-08",7.4642,7.464179992675781,6.8577,7.1085,7717625.0],["2011-08-09",7.1085,7.4059,6.7061,7.2922,12948562.0],["2011-08-10",7.2922,7.5342,7.292153358459473,7.3942,5440981.0],["2011-08-11",7.3942,7.4525,7.1872,7.4379,4009330.0],["2011-08-12",7.4379,7.5371,7.333,7.365,6382197.0],["2011-08-15",7.365,7.5516,7.3476,7.4788,6602911.0],["2011-08-16",7.4788,7.6566,7.3184,7.4321,6936133.0],["2011-08-17",7.4321,7.4321064949035645,7.1435,7.2863,8305505.0],["2011-08-18",7.2863,7.3534,7.1201,7.1435,4899365.0],["2011-08-19",7.1435,7.2484,7.0064,7.1405,4494639.0],["2011-08-22",7.1405,7.2368,7.0851,7.1347,3468465.0],["2011-08-23",7.1347,7.2163,7.0851,7.1726,3942536.0],["2011-08-24",7.1726,7.2105,7.1114,7.158,3477103.0],["2011-08-25",7.158,7.2717,7.0851,7.2484,7211811.0],["2011-08-26",7.2484,7.5954,7.2193,7.5429,13393802.0],["2011-08-29",7.5429,7.542903900146484,7.3446,7.4,7989033.0],["2011-08-30",7.4,7.575,7.3476,7.3534,5253426.0],["2011-08-31",7.3534,7.3796,7.2163,7.3476,4971330.0],["2011-09-01",7.3476,7.435,7.2951,7.3621,2768109.0],["2011-09-02",7.3621,7.3767,7.1435,7.1726,3593905.0],["2011-09-05",7.1726,7.172608375549316,7.0793,7.0968,2127329.0],["2011-09-06",7.0968,7.1201,7.0443,7.1055,2711718.0],["2011-09-07",7.1055,7.2368,7.105546951293945,7.2251,2632444.0],["2011-09-08",7.2251,7.368,7.2018,7.3505,5663924.0],["2011-09-09",7.3505,7.3709,7.2163,7.2163,3095361.0],["2011-09-13",7.2163,7.216344356536865,7.091,7.1435,3694125.0],["2011-09-14",7.1435,7.2076,6.8519,6.9598,6384989.0],["2011-09-15",6.9598,7.0356,6.9335,6.9481,3432650.0],["2011-09-16",6.9481,7.0181,6.8985,6.9423,3655723.0],["2011-09-19",6.9423,6.9831,6.6857,6.8023,2567808.0],["2011-09-20",6.8023,6.8198,6.7061,6.744,4352897.0],["2011-09-21",6.744,6.9539,6.7061,6.9452,5291136.0],["2011-09-22",6.9452,6.9481,6.7877,6.8169,3133923.0],["2011-09-23",6.8169,6.816895961761475,6.5545,6.6886,6516051.0],["2011-09-26",6.6886,6.688604831695557,6.1317,6.2367,5784873.0],["2011-09-27",6.2367,6.3533,6.1405,6.1929,4928862.0],["2011-09-28",6.1929,6.4349,6.192935943603516,6.2046,7288225.0],["2011-09-29",6.2046,6.26,5.8926,5.9772,3622719.0],["2011-09-30",5.9772,6.0646,5.6069,5.7672,7712737.0],["2011-10-10",5.7672,5.8693,5.6856,5.8314,3789097.0],["2011-10-11",5.8314,5.9772,5.6856,5.7498,2653274.0],["2011-10-12",5.7498,5.9888,5.6477,5.9597,2624300.0],["2011-10-13",5.9597,6.0151,5.7731,5.9072,5345996.0],["2011-10-14",5.9072,5.948,5.8314,5.8547,2165790.0],["2011-10-17",5.8547,5.9334,5.8022,5.8518,1545924.0],["2011-10-18",5.8518,5.881,5.776,5.8081,2271626.0],["2011-10-19",5.8081,5.8605,5.6069,5.671,2870117.0],["2011-10-20",5.671,5.671026706695557,5.2133,5.5019,4849256.0],["2011-10-21",5.5019,5.501916885375977,5.2891,5.3999,2656095.0],["2011-10-24",5.3999,5.4728,5.1899,5.3999,1852851.0],["2011-10-25",5.3999,5.399867057800293,4.8605,4.9858,40073341.0],["2011-10-26",4.9858,4.985837936401367,4.738,4.8896,27239423.0],["2011-10-27",4.8896,4.9858,4.8634,4.8809,20001202.0],["2011-10-28",4.8809,4.9654,4.8371,4.9013,20305226.0],["2011-10-31",4.9013,5.391119003295898,4.901283264160156,5.3911,29712283.0],["2011-11-01",5.3911,5.5311,5.292,5.4465,27368861.0],["2011-11-02",5.4465,5.5952,5.2483,5.499,16737194.0],["2011-11-03",5.499,5.6448,5.3882,5.5515,20962067.0],["2011-11-04",5.5515,5.5573,5.394,5.4174,14891477.0],["2011-11-07",5.4174,5.499,5.3124,5.394,8391675.0],["2011-11-08",5.394,5.4524,5.3299,5.3532,6130250.0],["2011-11-09",5.3532,5.4232,5.3095,5.4203,6353750.0],["2011-11-10",5.4203,5.4202775955200195,5.0675,5.0733,11898796.0],["2011-11-11",5.0733,5.1666,5.0442,5.1345,6565334.0],["2011-11-14",5.1345,5.3211,5.1025,5.2774,8503508.0],["2011-11-15",5.2774,5.3211,5.2191,5.2541,5494859.0],["2011-11-16",5.2541,5.6419,5.254081726074219,5.4144,20547169.0],["2011-11-17",5.4144,5.6244,5.3678,5.5077,15295679.0],["2011-11-18",5.5077,5.569,5.3824,5.3911,12780940.0],["2011-11-21",5.3911,5.391119003295898,5.0442,5.1958,8469327.0],["2011-11-22",5.1958,5.2862,5.0937,5.2832,4595964.0],["2011-11-23",5.2832,5.3678,5.0791,5.0879,4755133.0],["2011-11-24",5.0879,5.087887287139893,4.8546,4.9159,6131524.0],["2011-11-25",4.9159,4.9479,4.8342,4.9217,4678401.0],["2011-11-28",4.9217,5.0558,4.9129,4.9567,3546445.0],["2011-11-29",4.9567,5.0791,4.956681251525879,5.0412,4104844.0],["2011-11-30",5.0412,5.0587,4.6389,4.668,7278950.0],["2011-12-01",4.668,4.878,4.668027400970459,4.7234,7051183.0],["2011-12-02",4.7234,4.7293,4.4552,4.4902,5963639.0],["2011-12-05",4.4902,4.5047,4.2598,4.2744,3926637.0],["2011-12-06",4.2744,4.3152,4.1869,4.2919,3473782.0],["2011-12-07",4.2919,4.3502,4.2219,4.2365,2463773.0],["2011-12-08",4.2365,4.236505031585693,3.9449,4.0995,5586356.0],["2011-12-09",4.0995,4.149,3.9362,3.9566,4454359.0],["2011-12-12",3.9566,3.9565982818603516,3.8283,3.8516,2889214.0],["2011-12-13",3.8516,3.851632833480835,3.5863,3.598,6571236.0],["2011-12-14",3.598,3.7758,3.5455,3.6504,9385385.0],["2011-12-15",3.6504,3.650449752807617,3.5397,3.5834,4658719.0],["2011-12-16",3.5834,3.6155,3.3589,3.4959,8512396.0],["2011-12-19",3.4959,3.5309,3.4172,3.5222,6159400.0],["2011-12-20",3.5222,3.6009,3.4434,3.5309,5284552.0],["2011-12-21",3.5309,3.598,3.1781,3.2189,9737776.0],["2011-12-22",3.2189,3.2189273834228516,2.9507,3.0819,7579104.0],["2011-12-23",3.0819,3.2014,3.044,3.0994,4891428.0],["2011-12-26",3.0994,3.1635,3.0469,3.0994,4494808.0],["2011-12-27",3.0994,3.0994,2.8078,2.8311,7662671.0],["2011-12-28",2.8311,2.8311398029327393,2.6737,2.7437,12361271.0],["2011-12-29",2.7437,2.8603,2.7116,2.8341,13940156.0],["2011-12-30",2.8341,2.9915,2.8078,2.9623,19290667.0],["2012-01-04",2.9623,3.0061,2.8341,2.8399,11805179.0],["2012-01-05",2.8399,2.8398869037628174,2.5571,2.5629,11118087.0],["2012-01-06",2.5629,2.7058,2.5104,2.7028,9708107.0],["2012-01-09",2.7028,2.8574,2.6008,2.8515,11355552.0],["2012-01-10",2.8515,3.0177,2.7728,2.9478,18888558.0],["2012-01-11",2.9478,3.2423,2.8865,3.1723,31176437.0],["2012-01-12",3.1723,3.1752,3.0323,3.1198,18496455.0],["2012-01-13",3.1198,3.1315,2.8807,2.8865,13970960.0],["2012-01-16",2.8865,2.886537551879883,2.7058,2.7116,8261964.0],["2012-01-17",2.7116,2.9828,2.6766,2.9711,11708853.0],["2012-01-18",2.9711,3.0615,2.9157,2.9653,12274541.0],["2012-01-19",2.9653,2.9915,2.8224,2.8924,11000151.0],["2012-01-20",2.8924,2.9157,2.8311,2.8632,7185597.0],["2012-08-01",2.8632,3.0061,2.8632125854492188,3.0061,522791.0],["2012-08-02",3.0061,3.1577,3.0060811042785645,3.1577,709419.0],["2012-08-03",3.1577,3.3151447772979736,3.1576974391937256,3.3151,171782.0],["2012-08-07",3.3151,3.481339693069458,3.3151447772979736,3.4813,327122.0],["2012-08-08",3.4813,3.6563,3.481339693069458,3.6563,129415.0],["2012-08-09",3.6563,3.84,3.656280994415283,3.84,212452.0],["2012-08-10",3.84,4.032405853271484,3.8399696350097656,4.0324,227370.0],["2012-08-13",4.0324,4.2336,4.032405853271484,4.2336,188236.0],["2012-08-14",4.2336,4.446434497833252,4.2335896492004395,4.4464,979472.0],["2012-08-15",4.4464,4.668027400970459,4.446434497833252,4.668,19557876.0],["2012-08-16",4.668,4.9013,4.668027400970459,4.9013,118334287.0],["2012-08-17",4.9013,5.0412,4.7613,4.8984,48784703.0],["2012-08-20",4.8984,5.1433,4.8401,4.9042,55586037.0],["2012-08-21",4.9042,5.1491169929504395,4.7672,5.1491,35547219.0],["2012-08-22",5.1491,5.3853,4.8925,4.8925,42573573.0],["2012-08-23",4.8925,4.892535209655762,4.6476,4.7234,40538124.0],["2012-08-24",4.7234,4.8051,4.5601,4.5835,17639241.0],["2012-08-27",4.5835,4.583472728729248,4.3531,4.3531,5411250.0],["2012-08-28",4.3531,4.3531317710876465,4.134454727172852,4.1345,32876411.0],["2012-08-29",4.1345,4.2773,4.047,4.0791,18997459.0],["2012-08-30",4.0791,4.1928,4.0237,4.1082,13521456.0],["2012-08-31",4.1082,4.1578,3.9741,4.1228,15848345.0],["2012-09-03",4.1228,4.2219,4.0966,4.1432,19253975.0],["2012-09-04",4.1432,4.2948,4.114,4.1899,16267595.0],["2012-09-05",4.1899,4.2453,4.1286,4.1315,10126008.0],["2012-09-06",4.1315,4.2219,4.1024,4.1753,10652222.0],["2012-09-07",4.1753,4.359,4.1665,4.3065,18303889.0],["2012-09-10",4.3065,4.324,4.1986,4.2744,15386442.0],["2012-09-11",4.2744,4.426,4.2365,4.3415,14375240.0],["2012-09-12",4.3415,4.3998,4.2336,4.2715,13867464.0],["2012-09-13",4.2715,4.2919,4.0586,4.1111,20870622.0],["2012-09-14",4.1111,4.31814432144165,4.1111297607421875,4.3181,20542843.0],["2012-09-17",4.3181,4.4027,4.1024,4.1403,36307082.0],["2012-09-18",4.1403,4.140286445617676,3.933272361755371,3.9333,13464386.0],["2012-09-19",3.9333,3.9887,3.8779,3.9799,8320139.0],["2012-09-20",3.9799,4.0849,3.9362,3.9566,10503025.0],["2012-09-21",3.9566,4.1549,3.9565982818603516,4.1549,10977131.0],["2012-09-24",4.1549,4.154865264892578,3.9508,4.1082,10237344.0],["2012-09-26",4.1082,4.3123,4.082,4.1228,22321406.0],["2012-09-27",4.1228,4.219,3.942,4.1724,16780439.0],["2012-09-28",4.1724,4.3269,4.0878,4.2802,20671397.0],["2012-10-08",4.2802,4.4931,4.2802,4.3881,25095235.0],["2012-10-09",4.3881,4.5427,4.3473,4.4114,18333380.0],["2012-10-10",4.4114,4.5835,4.3794,4.5689,18157477.0],["2012-10-11",4.5689,4.5864,4.4406,4.4435,12299293.0],["2012-10-12",4.4435,4.4873,4.3502,4.3735,9765626.0],["2012-10-15",4.3735,4.373542308807373,4.1549,4.1607,13514062.0],["2012-10-16",4.1607,4.1928,4.117,4.1549,6031970.0],["2012-10-17",4.1549,4.2394,4.1374,4.1986,6416614.0],["2012-10-18",4.1986,4.198601245880127,4.0557,4.1374,13595237.0],["2012-10-19",4.1374,4.1519,4.0761,4.0936,5710328.0],["2012-10-22",4.0936,4.2861,4.093636512756348,4.2482,12716580.0],["2012-10-23",4.2482,4.2482,4.0995,4.2161,8342168.0],["2012-10-24",4.2161,4.216094970703125,4.117,4.149,4008390.0],["2012-10-25",4.149,4.1899,4.0732,4.0907,5599685.0],["2012-10-26",4.0907,4.114,3.8866,3.8866,11044543.0],["2012-10-29",3.8866,3.8866212368011475,3.691269636154175,3.6913,12498385.0],["2012-10-30",3.6913,3.7175,3.5863,3.633,7436858.0],["2012-10-31",3.633,3.6971,3.6242,3.6475,4446435.0],["2012-11-01",3.6475,3.7787,3.6475,3.7321,7669294.0],["2012-11-02",3.7321,3.7583,3.6767,3.7204,5099532.0],["2012-11-05",3.7204,3.907,3.7,3.8371,11360836.0],["2012-11-06",3.8371,3.8370542526245117,3.6854,3.7758,6069518.0],["2012-11-07",3.7758,3.8662,3.7321,3.7992,6582702.0],["2012-11-08",3.7992,3.799150228500366,3.6096,3.6096,6064376.0],["2012-11-09",3.6096,3.6854,3.5717,3.6242,3713970.0],["2012-11-12",3.6242,3.6592,3.5309,3.6184,4121702.0],["2012-11-13",3.6184,3.6388,3.4376,3.4376,6765944.0],["2012-11-14",3.4376,3.4638,3.3239,3.4464,7242563.0],["2012-11-15",3.4464,3.4551,3.2743,3.2802,5450640.0],["2012-11-16",3.2802,3.4376,3.251,3.2918,7311466.0],["2012-11-19",3.2918,3.388,3.2918200492858887,3.3618,4891656.0],["2012-11-20",3.3618,3.3997,3.3268,3.353,2773732.0],["2012-11-21",3.353,3.353048801422119,3.2073,3.3093,6922529.0],["2012-11-22",3.3093,3.3093130588531494,3.2277,3.2889,5414152.0],["2012-11-23",3.2889,3.3501,3.2656,3.3356,5579925.0],["2012-11-26",3.3356,3.3414,3.2802,3.2831,4051875.0],["2012-11-27",3.2831,3.3122,3.119792938232422,3.1198,5586343.0],["2012-11-28",3.1198,3.119792938232422,2.965261459350586,2.9653,5811455.0],["2012-11-29",2.9653,2.974,2.8166,2.8603,7872556.0],["2012-11-30",2.8603,2.9565,2.8602964878082275,2.9536,5849944.0],["2012-12-03",2.9536,2.953599452972412,2.804898738861084,2.8049,6685740.0],["2012-12-04",2.8049,2.9449,2.6824,2.9449,8228551.0],["2012-12-05",2.9449,3.0936,2.9448516368865967,3.0936,6013192.0],["2012-12-06",3.0936,3.2452,3.0761,3.114,12428299.0],["2012-12-07",3.114,3.2685,3.0761,3.2685,6402695.0],["2012-12-10",3.2685,3.3676,3.2364,3.3268,10368442.0],["2012-12-11",3.3268,3.326807975769043,3.2248,3.2481,7372228.0],["2012-12-12",3.2481,3.4114,3.24808406829834,3.4114,6576316.0],["2012-12-21",3.4114,3.5834,3.411363124847412,3.5834,36731.0],["2012-12-24",3.5834,3.7612459659576416,3.5833888053894043,3.7612,52035.0],["2012-12-25",3.7612,3.9508,3.7612459659576416,3.9508,41996.0],["2012-12-26",3.9508,4.149033546447754,3.950765609741211,4.149,147654.0],["2012-12-27",4.149,4.356049060821533,4.149033546447754,4.356,176852.0],["2012-12-28",4.356,4.574726104736328,4.356049060821533,4.5747,647559.0],["2012-12-31",4.5747,4.802148818969727,4.574726104736328,4.8021,5156131.0],["2013-01-04",4.8021,5.0412,4.5631,4.9129,49038658.0],["2013-01-07",4.9129,5.1579,4.91294527053833,5.1579,9620377.0],["2013-01-08",5.1579,5.4144463539123535,5.157863616943359,5.4144,4176896.0],["2013-01-09",5.4144,5.6856,5.2628,5.3707,20046942.0],["2013-01-10",5.3707,5.639,5.370710372924805,5.639,37601281.0],["2013-01-11",5.639,5.9218,5.638955116271973,5.9218,30773905.0],["2013-01-14",5.9218,6.2192,5.9043,6.2192,21161247.0],["2013-01-15",6.2192,6.5312,6.219176292419434,6.5312,5033502.0],["2013-01-16",6.5312,6.857715129852295,6.531155586242676,6.8577,578032.0],["2013-01-17",6.8577,7.2018,6.7061,7.2018,44738603.0],["2013-01-18",7.2018,7.3738,6.9539,7.1989,23905371.0],["2013-01-21",7.1989,7.5575,7.0851,7.5575,21423996.0],["2013-01-22",7.5575,7.936521530151367,7.557481288909912,7.9365,18946333.0],["2013-01-23",7.9365,8.3331,7.936521530151367,8.3331,13210330.0],["2013-01-24",8.3331,8.75,8.0123,8.3156,36482498.0],["2013-01-25",8.3156,8.3447,7.8986,7.8986,15527248.0],["2013-01-28",7.8986,8.2514,7.505,7.9861,34463539.0],["2013-01-29",7.9861,8.196,7.8141,7.8899,15359851.0],["2013-01-30",7.8899,8.0415,7.496252536773682,7.4963,14796359.0],["2013-01-31",7.4963,7.496252536773682,7.1201,7.1201,19477386.0],["2013-02-01",7.1201,7.120126724243164,6.7644,6.7644,27580361.0],["2013-02-04",6.7644,6.9656,6.4262,6.4816,35254995.0],["2013-02-05",6.4816,6.7353,6.2687,6.5574,19442813.0],["2013-02-06",6.5574,6.884,6.4728,6.884,11116309.0],["2013-02-07",6.884,7.228,6.883955478668213,7.0414,29727782.0],["2013-02-08",7.0414,7.041403770446777,6.6886,6.6886,18468264.0],["2013-02-18",6.6886,6.688604831695557,6.3533,6.4816,12350542.0],["2013-02-19",6.4816,6.6944,6.3737,6.5049,15148984.0],["2013-02-20",6.5049,6.5049147605896,6.17835807800293,6.1784,18418803.0],["2013-02-21",6.1784,6.17835807800293,5.9334,5.9801,11725210.0],["2013-02-22",5.9801,6.2687,5.980090141296387,6.1579,11507385.0],["2013-02-25",6.1579,6.1784,5.8605,6.053,14038865.0],["2013-02-26",6.053,6.356215476989746,6.0267,6.3562,17342715.0],["2013-02-27",6.3562,6.674025058746338,6.3096,6.674,16453911.0],["2013-02-28",6.674,7.0064,6.5632,6.5691,22699654.0],["2013-03-01",6.5691,6.898533821105957,6.5690598487854,6.8985,17056009.0],["2013-03-04",6.8985,7.158,6.554482460021973,6.5545,25075706.0],["2013-03-05",6.5545,6.8344,6.2979,6.6799,17783213.0],["2013-03-06",6.6799,6.9627,6.6011,6.8869,14042398.0],["2013-03-07",6.8869,7.2163,6.8665,7.0851,17661627.0],["2013-03-08",7.0851,7.1522,6.7848,6.8111,11439694.0],["2013-03-11",6.8111,6.8956,6.6711,6.849,6769795.0],["2013-03-12",6.849,7.0531,6.5953,6.7148,12762386.0],["2013-03-13",6.7148,6.7936,6.3795,6.3912,14353660.0],["2013-03-14",6.3912,6.5428,6.2308,6.2571,11823558.0],["2013-03-15",6.2571,6.3795,6.2425,6.3183,7721057.0],["2013-03-18",6.3183,6.3679,6.0034,6.0034,11449421.0],["2013-03-19",6.0034,6.088,5.7352,5.878,11446851.0],["2013-03-20",5.878,6.172525882720947,5.8343,6.1725,9607825.0],["2013-03-21",6.1725,6.2717,6.123,6.2104,10256629.0],["2013-03-22",6.2104,6.5195,6.1317,6.4,12065212.0],["2013-03-25",6.4,6.6478,6.3795,6.5049,9228199.0],["2013-03-26",6.5049,6.5049147605896,6.17835807800293,6.1784,9845442.0],["2013-03-27",6.1784,6.3504,6.17835807800293,6.2513,7144465.0],["2013-03-28",6.2513,6.2862,5.9393,5.9655,10090583.0],["2013-03-29",5.9655,6.0472,5.9014,5.9509,5054874.0],["2013-04-01",5.9509,6.018,5.7731,5.9451,4872790.0],["2013-04-02",5.9451,6.2425031661987305,5.9072,6.2425,8961998.0],["2013-04-03",6.2425,6.5399,6.2425031661987305,6.4087,10212998.0],["2013-04-08",6.4087,6.408697128295898,6.088,6.2367,6859463.0],["2013-04-09",6.2367,6.5312,6.236671447753906,6.4233,9142191.0],["2013-04-10",6.4233,6.4495,6.2833,6.362,4145173.0],["2013-04-11",6.362,6.4583,6.3037,6.3066,3871803.0],["2013-04-12",6.3066,6.3708,6.2133,6.2338,6204081.0],["2013-04-15",6.2338,6.233755588531494,5.9655,6.0063,7152723.0],["2013-04-16",6.0063,6.006331443786621,5.776,5.9976,4617099.0],["2013-04-17",5.9976,6.1667,5.9772,6.0734,5668906.0],["2013-04-18",6.0734,6.2483,5.983,6.1725,7741227.0],["2013-04-19",6.1725,6.4816,6.172525882720947,6.4641,12203262.0],["2013-05-02",6.4641,6.6769,5.8168,5.8168,26894010.0],["2013-05-03",5.8168,5.816811561584473,5.4553,5.5223,18799953.0],["2013-05-06",5.5223,5.7439,5.522326946258545,5.7002,13320677.0],["2013-05-07",5.7002,6.2104,5.6477,5.8839,16191093.0],["2013-05-08",5.8839,5.9189,5.7264,5.7789,10027520.0],["2013-05-09",5.7789,5.9159,5.6331,5.6564,11280548.0],["2013-05-10",5.6564,5.8576,5.5311,5.8285,11738093.0],["2013-05-13",5.8285,5.8839,5.7585,5.8051,7799554.0],["2013-05-14",5.8051,5.8314,5.604,5.6506,9504979.0],["2013-05-15",5.6506,5.6973,5.5865,5.6564,4875793.0],["2013-05-16",5.6564,5.741,5.569,5.7235,7259746.0],["2013-05-17",5.7235,5.7381,5.5836,5.6681,12343123.0],["2013-05-20",5.6681,5.8197,5.5515,5.706,14157633.0],["2013-05-21",5.706,5.706015110015869,5.5806,5.6244,11164985.0],["2013-05-22",5.6244,5.7323,5.6215,5.6448,12992720.0],["2013-05-23",5.6448,5.6564,5.394,5.4669,17180585.0],["2013-05-24",5.4669,5.569,5.3824,5.464,11207101.0],["2013-05-27",5.464,5.464012622833252,5.3066,5.362,12353932.0],["2013-05-28",5.362,5.4057,5.257,5.3911,13533377.0],["2013-05-29",5.3911,5.5136,5.327,5.4961,13740197.0],["2013-05-30",5.4961,5.4960856437683105,5.3503,5.3532,10768104.0],["2013-05-31",5.3532,5.4232,5.2949,5.3007,7981077.0],["2013-06-03",5.3007,5.4115,5.2541,5.3416,6550930.0],["2013-06-04",5.3416,5.3882,5.1345,5.1404,11027555.0],["2013-06-05",5.1404,5.2862,5.1229,5.2453,9050369.0],["2013-06-06",5.2453,5.6506,5.245335102081299,5.4815,25998999.0],["2013-06-07",5.4815,5.5894,5.3882,5.5602,18270167.0],["2013-06-13",5.5602,5.560230255126953,5.0033,5.0237,15269699.0],["2013-06-14",5.0237,5.0821,4.875,5.0412,9365664.0],["2013-06-17",5.0412,5.0529,4.875,4.9159,7742117.0],["2013-06-18",4.9159,5.0092,4.8809,4.9421,6643832.0],["2013-06-19",4.9421,5.0879,4.875,4.9917,10713410.0],["2013-06-20",4.9917,4.991670608520508,4.5543,4.5864,12515064.0],["2013-06-21",4.5864,4.58638858795166,4.359,4.4902,10341048.0],["2013-06-24",4.4902,4.5164,4.0412,4.0557,12233201.0],["2013-06-25",4.0557,4.0791,3.6738,3.9624,10818232.0],["2013-06-26",3.9624,4.184,3.8837,4.0703,10462104.0],["2013-06-27",4.0703,4.1345,3.8808,3.8837,10106957.0],["2013-06-28",3.8837,4.082,3.7496,3.9741,10559126.0],["2013-07-01",3.9741,4.1199,3.9245,4.0586,9108290.0],["2013-07-02",4.0586,4.0995,3.942,4.0761,10370369.0],["2013-07-03",4.0761,4.0878,3.9129,4.0324,8414133.0],["2013-07-04",4.0324,4.4348,3.8866,4.4348,16341123.0],["2013-07-05",4.4348,4.878,4.43477201461792,4.878,19996395.0],["2013-07-08",4.878,5.3561,4.877958297729492,5.2191,52675584.0],["2013-07-11",5.2191,5.741003036499023,5.219094276428223,5.741,1984658.0],["2013-07-12",5.741,6.3154,5.741003036499023,6.3154,59396476.0],["2013-07-17",6.3154,6.5574,6.053,6.2687,58845991.0],["2013-07-18",6.2687,6.4874,5.9713,6.0413,57780463.0],["2013-07-19",6.0413,6.041319847106934,5.437770366668701,5.4378,65965266.0],["2013-07-22",5.4378,5.671,5.3095,5.5894,45019490.0],["2013-07-23",5.5894,6.149200916290283,5.5077,6.1492,61701513.0],["2013-07-24",6.1492,6.764411449432373,5.9072,6.7644,77350325.0],["2013-07-25",6.7644,7.3709,6.5603,6.8227,74332342.0],["2013-07-26",6.8227,7.3476,6.4204,7.0006,68678272.0],["2013-07-29",7.0006,7.000582695007324,6.5545,6.6828,39062276.0],["2013-07-30",6.6828,7.3505,6.682772159576416,7.3505,76516635.0],["2013-07-31",7.3505,7.5225,6.881,6.8985,64355008.0],["2013-08-01",6.8985,7.091,6.6799,7.0181,53201284.0],["2013-08-02",7.0181,7.1143,6.8169,6.8723,33092637.0],["2013-08-05",6.8723,7.1318,6.7702,6.9685,29232723.0],["2013-08-06",6.9685,7.3767,6.6944,7.1697,51815559.0],["2013-08-07",7.1697,7.1901,6.709,6.7819,42014605.0],["2013-08-08",6.7819,7.2601,6.7644,6.8111,35068780.0],["2013-08-09",6.8111,7.4321,6.6857,7.123,79390203.0],["2013-08-12",7.123,7.6362,6.9394,7.2513,73536196.0],["2013-08-13",7.2513,7.3738,7.0122,7.1376,42345901.0],["2013-08-14",7.1376,7.5721,7.0618,7.4029,53533743.0],["2013-08-15",7.4029,7.8141,7.3242,7.5429,55329339.0],["2013-08-16",7.5429,7.5808,6.986,7.0152,44197172.0],["2013-08-19",7.0152,7.3301,6.7382,7.2368,46012359.0],["2013-08-20",7.2368,7.23675537109375,6.9335,6.9889,28618417.0],["2013-08-21",6.9889,7.0997,6.8606,6.8956,24753771.0],["2013-08-22",6.8956,6.895618915557861,6.5574,6.5895,38667287.0],["2013-08-23",6.5895,6.7032,6.2629,6.5661,31552335.0],["2013-08-26",6.5661,6.7353,6.566145420074463,6.6915,23976579.0],["2013-08-27",6.6915,7.1376,6.6478,6.9977,37521178.0],["2013-08-28",6.9977,7.2747,6.884,7.1668,39705773.0],["2013-08-29",7.1668,7.1989,6.9627,7.0414,23502540.0],["2013-08-30",7.0414,7.1435,6.3387,6.362,41888960.0],["2013-09-02",6.362,6.4962,6.0646,6.3737,17984372.0],["2013-09-03",6.3737,6.4408,6.2658,6.4,14206484.0],["2013-09-04",6.4,6.6769,6.123,6.4524,25781210.0],["2013-09-05",6.4524,6.452433109283447,6.1754,6.1842,18856984.0],["2013-09-06",6.1842,6.3329,6.1259,6.2425,13658563.0],["2013-09-09",6.2425,6.4728,6.2425031661987305,6.3941,21034009.0],["2013-09-11",6.3941,7.0268,6.3941192626953125,6.6915,37731739.0],["2013-09-12",6.6915,6.691519737243652,6.4145,6.4728,21495747.0],["2013-09-13",6.4728,6.7936,6.3037,6.5166,22740627.0],["2013-09-16",6.5166,6.516578674316406,6.3271,6.3562,16472066.0],["2013-09-17",6.3562,6.4495,6.2046,6.2133,12482369.0],["2013-09-18",6.2133,6.3066,6.1813,6.3008,9867516.0],["2013-09-23",6.3008,6.4787,6.300815582275391,6.4233,13461734.0],["2013-09-24",6.4233,6.5428,6.3125,6.3358,14330374.0],["2013-09-25",6.3358,6.3504,6.1142,6.12,17397077.0],["2013-09-26",6.12,6.2833,5.5515,5.9159,28699869.0],["2013-09-27",5.9159,5.9713,5.6798,5.6914,15124440.0],["2013-09-30",5.6914,5.8256,5.6594,5.7731,9727929.0],["2013-10-08",5.7731,5.8576,5.6156,5.7672,13107656.0],["2013-10-09",5.7672,5.913,5.7381,5.8985,15472668.0],["2013-10-10",5.8985,5.9276,5.706,5.7381,14923935.0],["2013-10-11",5.7381,5.9334,5.7380876541137695,5.7993,12391310.0],["2013-10-14",5.7993,5.8197,5.6564,5.706,15212574.0],["2013-10-15",5.706,5.8605,5.706015110015869,5.7702,15080104.0],["2013-10-16",5.7702,5.8168,5.2483,5.3241,19519292.0],["2013-10-17",5.3241,5.534,5.2716,5.4174,15577708.0],["2013-10-18",5.4174,5.4436,5.3416,5.3736,8533534.0],["2013-10-21",5.3736,5.5865,5.2541,5.5748,18293106.0],["2013-10-22",5.5748,5.6448,5.4698,5.6273,19084780.0],["2013-10-23",5.6273,6.1900200843811035,5.627291202545166,6.19,42598452.0],["2013-10-30",6.19,6.1900200843811035,5.6506,5.9364,39379973.0],["2013-10-31",5.9364,5.948,5.6739,5.6885,16731838.0],["2013-11-01",5.6885,6.2571,5.688520431518555,6.2571,30532905.0],["2013-11-04",6.2571,6.8519,6.257080554962158,6.3154,62476118.0],["2013-11-05",6.3154,6.8023,6.2717,6.7003,61900634.0],["2013-11-06",6.7003,6.7819,6.4145,6.5457,44068180.0],["2013-11-07",6.5457,6.6186,6.2892,6.33,30412928.0],["2013-11-08",6.33,6.4204,6.088,6.155,27651880.0],["2013-11-11",6.155,6.2163,5.9801,6.2075,19150696.0],["2013-11-12",6.2075,6.2775,6.053,6.1025,18544779.0],["2013-11-13",6.1025,6.4903,5.9772,6.2017,33269873.0],["2013-11-14",6.2017,6.674,6.201683521270752,6.6128,37513602.0],["2013-11-15",6.6128,6.7498,6.467,6.5836,36011264.0],["2013-11-18",6.5836,6.7411,6.4583,6.6944,38727419.0],["2013-11-19",6.6944,6.7353,6.5312,6.6594,29667664.0],["2013-11-20",6.6594,6.7032,6.4612,6.5253,25540664.0],["2013-11-21",6.5253,6.8081,6.3504,6.7877,41029202.0],["2013-11-22",6.7877,6.8461,6.5545,6.5953,36789964.0],["2013-11-25",6.5953,6.595302104949951,6.3883,6.4204,16897897.0],["2013-11-26",6.4204,6.502,6.3271,6.4962,13949692.0],["2013-11-27",6.4962,6.5312,6.4,6.5049,15510719.0],["2013-11-28",6.5049,7.1347,6.4816,6.9364,63271234.0],["2013-11-29",6.9364,6.93643856048584,6.7382,6.7848,28156160.0],["2013-12-02",6.7848,6.8461,6.4087,6.4145,33228871.0],["2013-12-03",6.4145,6.5866,6.3416,6.5487,18717829.0],["2013-12-04",6.5487,6.6624,6.4787,6.5107,21548640.0],["2013-12-05",6.5107,6.6478,6.4641,6.4728,13298054.0],["2013-12-06",6.4728,6.5253,6.3329,6.3446,11821956.0],["2013-12-09",6.3446,6.4291,6.3212,6.3475,10556344.0],["2013-12-10",6.3475,6.6303,6.34746789932251,6.6215,18667340.0],["2013-12-11",6.6215,6.8023,6.5312,6.6128,20874168.0],["2013-12-12",6.6128,6.6361,6.502,6.5574,13797537.0],["2013-12-13",6.5574,6.6478,6.5137,6.5895,9606798.0],["2013-12-16",6.5895,6.6478,6.3416,6.3504,13330541.0],["2013-12-17",6.3504,6.3883,6.2775,6.3066,7549974.0],["2013-12-18",6.3066,6.3766,6.1813,6.2542,7864597.0],["2013-12-19",6.2542,6.4058,6.2308,6.2542,7872146.0],["2013-12-20",6.2542,6.2892,5.7964,5.9393,16235284.0],["2013-12-23",5.9393,5.939270496368408,5.5865,5.6244,11076009.0],["2013-12-24",5.6244,5.7556,5.624375343322754,5.6914,7056643.0],["2013-12-25",5.6914,5.7731,5.6448,5.7672,6766828.0],["2013-12-26",5.7672,5.7702,5.3357,5.3824,21429840.0],["2013-12-27",5.3824,5.5107,5.3299,5.4553,11044520.0],["2013-12-30",5.4553,5.5836,5.3299,5.3445,12065670.0],["2013-12-31",5.3445,5.878,5.2628,5.7323,26481474.0],["2014-01-02",5.7323,5.732255935668945,5.5165,5.6185,13460278.0],["2014-01-03",5.6185,5.8226,5.6069,5.6156,16894367.0],["2014-01-06",5.6156,5.7585,5.4873,5.5136,13556595.0],["2014-01-07",5.5136,5.5719,5.3999,5.4378,9586118.0],["2014-01-08",5.4378,5.5252,5.3649,5.3853,10312419.0],["2014-01-09",5.3853,5.5544,5.3211,5.4174,13855136.0],["2014-01-10",5.4174,5.4961,5.0179,5.0996,13694593.0],["2014-01-13",5.0996,5.3503,5.0121,5.2278,11147464.0],["2014-01-14",5.2278,5.2453,5.0791,5.2191,8350127.0],["2014-01-15",5.2191,5.3007,5.1666,5.222,8543587.0],["2014-01-16",5.222,5.5981,5.1345,5.4174,19549669.0],["2014-01-17",5.4174,5.4523,5.2774,5.292,10029093.0],["2014-01-20",5.292,5.3153,5.0733,5.1783,10646701.0],["2014-01-21",5.1783,5.3299,5.1608,5.2891,9583600.0],["2014-01-22",5.2891,5.4932,5.2687,5.4494,12738625.0],["2014-01-23",5.4494,5.5252,5.3649,5.429,12684009.0],["2014-01-24",5.429,5.6564,5.394,5.5282,15838143.0],["2014-01-27",5.5282,5.6127,5.394,5.5194,11991648.0],["2014-01-28",5.5194,5.5894,5.4407,5.4611,6808275.0],["2014-01-29",5.4611,5.5486,5.429,5.464,6693306.0],["2014-01-30",5.464,5.5194,5.3649,5.4407,6470113.0],["2014-02-07",5.4407,5.5544,5.3678,5.5019,8543775.0],["2014-02-10",5.5019,5.9422,5.4815,5.7672,23952084.0],["2014-02-11",5.7672,5.8343,5.6769,5.7527,17726826.0],["2014-02-12",5.7527,5.8022,5.6856,5.7468,13247172.0],["2014-02-13",5.7468,6.1609,5.7148,6.0851,38428523.0],["2014-02-14",6.0851,6.3941,6.0326,6.3154,27328323.0],["2014-03-10",6.3154,6.315395832061768,5.682690143585205,5.6827,25634436.0],["2014-03-11",5.6827,5.7118,5.3095,5.534,18510020.0],["2014-03-12",5.534,5.706,5.2103,5.5719,10078298.0],["2014-03-13",5.5719,5.7235,5.5427,5.6448,10684033.0],["2014-03-14",5.6448,5.7614,5.5107,5.5981,9157460.0],["2014-03-17",5.5981,5.6273,5.4815,5.5748,8673067.0],["2014-03-18",5.5748,5.7702,5.499,5.671,15802055.0],["2014-03-19",5.671,5.6973,5.534,5.5923,13291622.0],["2014-03-20",5.5923,5.5923027992248535,5.2774,5.2891,15345330.0],["2014-03-21",5.2891,5.5602,5.1345,5.5107,15539065.0],["2014-03-24",5.5107,5.5631,5.4086,5.4553,9943739.0],["2014-03-25",5.4553,5.5952,5.4349,5.5223,12943017.0],["2014-03-26",5.5223,5.8197,5.3795,5.6914,17273272.0],["2014-03-27",5.6914,5.7118,5.5631,5.5631,12102356.0],["2014-03-28",5.5631,5.6856,5.4961,5.5311,9966729.0],["2014-03-31",5.5311,5.531073570251465,5.2832,5.327,7960511.0],["2014-04-01",5.327,5.4873,5.326974391937256,5.4232,7551388.0],["2014-04-02",5.4232,5.4465,5.3095,5.3503,5883023.0],["2014-04-03",5.3503,5.4086,5.2832,5.3182,4851486.0],["2014-04-04",5.3182,5.8022,5.2716,5.6535,19746665.0],["2014-04-08",5.6535,5.7643,5.5107,5.569,17731840.0],["2014-04-09",5.569,5.7702,5.5689778327941895,5.6681,13329173.0],["2014-04-10",5.6681,5.7585,5.6098,5.7293,13756739.0],["2014-04-11",5.7293,5.7702,5.6477,5.6739,8653433.0],["2014-04-14",5.6739,5.7993,5.5806,5.6623,12866158.0],["2014-04-15",5.6623,5.7585,5.636,5.6535,13761371.0],["2014-04-16",5.6535,5.6769,5.394,5.4436,17602682.0],["2014-04-17",5.4436,5.4786,5.3561,5.3649,8805056.0],["2014-04-18",5.3649,5.4115,5.3299,5.3707,6578052.0],["2014-04-21",5.3707,5.4232,5.2541,5.2891,9495970.0],["2014-04-22",5.2891,5.3211,5.1579,5.2191,5852219.0],["2014-04-23",5.2191,5.2745,5.2074,5.2308,3703943.0],["2014-04-24",5.2308,5.2716,5.117,5.1229,5586275.0],["2014-04-25",5.1229,5.1345,4.971259117126465,4.9713,6226886.0],["2014-04-28",4.9713,5.12,4.475590229034424,4.4756,15673420.0],["2014-04-29",4.4756,4.7001,4.4377,4.6651,11778728.0],["2014-04-30",4.6651,4.6709,4.5543,4.6097,6173258.0],["2014-05-05",4.6097,4.6943,4.5485,4.6622,4185847.0],["2014-05-06",4.6622,4.8401,4.6447,4.7438,8745096.0],["2014-05-07",4.7438,4.743834972381592,4.5922,4.6039,5996900.0],["2014-05-08",4.6039,4.7497,4.5689,4.6447,5704136.0],["2014-05-09",4.6447,4.843,4.6039,4.7788,10915307.0],["2014-05-12",4.7788,5.2103,4.7788,5.1229,19783835.0],["2014-05-13",5.1229,5.1258,4.9567,4.9771,12562017.0],["2014-05-14",4.9771,5.015,4.9013,4.9129,6187811.0],["2014-05-15",4.9129,4.9479,4.7788,4.7817,6947096.0],["2014-05-16",4.7817,4.8634,4.703,4.8051,3984909.0],["2014-05-19",4.8051,4.8109,4.6855,4.7468,5156381.0],["2014-05-20",4.7468,4.8663,4.6593,4.6884,6951269.0],["2014-05-21",4.6884,4.7788,4.636,4.7584,5113407.0],["2014-05-22",4.7584,4.9042,4.6855,4.7672,6355303.0],["2014-05-23",4.7672,4.8371,4.7322,4.7847,5185349.0],["2014-05-26",4.7847,4.8634,4.7555,4.808,6309628.0],["2014-05-27",4.808,4.91,4.8021,4.808,10809308.0],["2014-05-28",4.808,4.9042,4.7672,4.8809,7957020.0],["2014-05-29",4.8809,4.9275,4.7847,4.808,7937978.0],["2014-05-30",4.808,5.0004,4.8021,4.9071,9316524.0],["2014-06-03",4.9071,4.9129,4.7992,4.8196,10819038.0],["2014-06-04",4.8196,4.819643974304199,4.636,4.6768,9056089.0],["2014-06-05",4.6768,4.8196,4.6651,4.7584,8646946.0],["2014-06-06",4.7584,4.758413791656494,4.6243,4.6768,9570856.0],["2014-06-09",4.6768,4.808,4.6476,4.668,12006692.0],["2014-06-10",4.668,4.6943,4.5572,4.6739,9613529.0],["2014-06-11",4.6739,4.7234,4.6155,4.6972,7321262.0],["2014-06-12",4.6972,4.7526,4.6097,4.6651,7293341.0],["2014-06-13",4.6651,4.7847,4.633,4.7088,12324929.0],["2014-06-16",4.7088,4.7468,4.6797,4.7118,7529678.0],["2014-06-17",4.7118,4.7234,4.6534,4.6622,7545300.0],["2014-06-18",4.6622,4.738,4.5543,4.6884,19787992.0],["2014-06-19",4.6884,4.688436985015869,4.4902,4.5135,14858398.0],["2014-06-20",4.5135,4.5864,4.4348,4.5164,7318558.0],["2014-06-23",4.5164,4.5893,4.3823,4.5514,15464579.0],["2014-06-24",4.5514,5.006247043609619,4.496,5.0062,25012009.0],["2014-06-25",5.0062,5.4115,5.006247043609619,5.222,74999496.0],["2014-06-26",5.222,5.2774,5.1083,5.257,47472977.0],["2014-06-27",5.257,5.3211,5.1258,5.1491,40993998.0],["2014-06-30",5.1491,5.4349,5.1345,5.2424,40137227.0],["2014-07-01",5.2424,5.5048,5.1462,5.3066,41250417.0],["2014-07-02",5.3066,5.3445,5.1549,5.3066,27786242.0],["2014-07-03",5.3066,5.5282,5.306565284729004,5.3765,28844026.0],["2014-07-04",5.3765,5.3882,5.2191,5.2716,17847219.0],["2014-07-07",5.2716,5.2832,5.1316,5.2774,16993616.0],["2014-07-08",5.2774,5.2891,5.1404,5.2803,17151953.0],["2014-07-09",5.2803,5.8081,5.2337,5.5457,65295873.0],["2014-07-10",5.5457,5.9276,5.4815,5.7177,57785019.0],["2014-07-11",5.7177,5.8518,5.5923,5.6506,33530123.0],["2014-07-14",5.6506,5.8518,5.650616645812988,5.811,32826615.0],["2014-07-15",5.811,5.9334,5.7002,5.7818,27459750.0],["2014-07-16",5.7818,5.781823635101318,5.5573,5.6914,20807988.0],["2014-07-17",5.6914,5.741,5.5427,5.5981,11745516.0],["2014-07-18",5.5981,5.6856,5.5602,5.6535,13441041.0],["2014-07-21",5.6535,5.6914,5.4523,5.4611,12155136.0],["2014-07-22",5.4611,5.8605,5.461095333099365,5.8256,40682239.0],["2014-07-23",5.8256,5.9422,5.7148,5.7702,27565538.0],["2014-07-24",5.7702,6.0267,5.7439,5.9655,40200923.0],["2014-07-25",5.9655,6.5574,5.9218,6.2833,60969155.0],["2014-07-28",6.2833,6.7557,6.283322334289551,6.397,56741015.0],["2014-07-29",6.397,6.5253,6.1813,6.3825,33719130.0],["2014-07-30",6.3825,6.4145,6.2104,6.2338,28738921.0],["2014-07-31",6.2338,6.4583,6.1813,6.2804,29420075.0],["2014-08-01",6.2804,6.3125,6.123,6.2017,20217336.0],["2014-08-04",6.2017,6.5457,6.1813,6.4874,30051151.0],["2014-08-05",6.4874,6.6886,6.3358,6.3941,32157482.0],["2014-08-06",6.3941,6.6711,6.123,6.5195,42282412.0],["2014-08-07",6.5195,6.5574,6.2862,6.3241,25615131.0],["2014-08-08",6.3241,6.3708,6.1929,6.2163,16169965.0],["2014-08-11",6.2163,6.4,6.216261863708496,6.2921,14854557.0],["2014-08-12",6.2921,6.3271,6.1434,6.2542,19386380.0],["2014-08-13",6.2542,6.3241,6.1346,6.2862,21569765.0],["2014-08-14",6.2862,6.3854,6.2133,6.2367,23065656.0],["2014-08-15",6.2367,6.3562,6.1959,6.2542,16784849.0],["2014-08-18",6.2542,6.3066,6.2075,6.2396,17103316.0],["2014-08-19",6.2396,6.2425,6.0355,6.1142,26879095.0],["2014-08-20",6.1142,6.1813,6.0705,6.1055,16179923.0],["2014-08-21",6.1055,6.1492,5.9043,5.9393,22257836.0],["2014-08-22",5.9393,6.0151,5.846,6.0005,16878504.0],["2014-08-25",6.0005,6.0996,5.8693,6.0676,17974011.0],["2014-08-26",6.0676,6.0938,5.8605,5.8868,14744112.0],["2014-08-27",5.8868,5.9743,5.8314,5.948,10035096.0],["2014-08-28",5.948,6.0034,5.8168,5.8226,11866247.0],["2014-08-29",5.8226,5.9189,5.8022,5.9072,9007261.0],["2014-09-01",5.9072,6.0122,5.8547,5.9888,9433001.0],["2014-09-02",5.9888,6.0588,5.9538,6.0413,16397312.0],["2014-09-03",6.0413,6.1463,6.0209,6.0413,22648336.0],["2014-09-04",6.0413,6.0588,5.9451,5.9859,16677612.0],["2014-09-05",5.9859,6.0501,5.9393,6.0122,19129955.0],["2014-09-09",6.0122,6.053,5.948,5.9568,13814144.0],["2014-09-10",5.9568,6.0005,5.8693,5.9626,15225229.0],["2014-09-11",5.9626,5.9947,5.8605,5.9276,17448466.0],["2014-09-12",5.9276,5.9422,5.8489,5.8985,17034507.0],["2014-09-15",5.8985,5.9918,5.8751,5.9393,23736508.0],["2014-09-16",5.9393,5.9713,5.5981,5.6127,27686418.0],["2014-09-17",5.6127,5.6856,5.5602,5.6419,11510599.0],["2014-09-18",5.6419,5.7089,5.5981,5.6681,11110599.0],["2014-09-19",5.6681,5.6798,5.6098,5.6652,10135313.0],["2014-09-22",5.6652,5.665194511413574,5.4115,5.4232,15779328.0],["2014-09-23",5.4232,5.5165,5.4203,5.4903,17174209.0],["2014-09-24",5.4903,5.9043,5.4553,5.7993,32695659.0],["2014-09-25",5.7993,5.8605,5.7352,5.7702,24634236.0],["2014-09-26",5.7702,5.7906,5.7177,5.7702,10514777.0],["2014-09-29",5.7702,5.881,5.7643,5.7877,15129777.0],["2014-09-30",5.7877,5.846,5.7468,5.7527,12734510.0],["2014-10-08",5.7527,5.878,5.741,5.8722,16845413.0],["2014-10-09",5.8722,5.9422,5.8051,5.9159,19872378.0],["2014-10-10",5.9159,5.9947,5.7847,5.8256,18668198.0],["2014-10-13",5.8256,6.1929,5.825558185577393,6.123,54826005.0],["2014-10-14",6.123,6.122959136962891,5.9918,6.0705,28518204.0],["2014-10-15",6.0705,6.123,5.878,6.0005,22260767.0],["2014-10-16",6.0005,6.0151,5.8022,5.8081,17637919.0],["2014-10-17",5.8081,6.3737,5.7614,5.9918,44617989.0],["2014-10-20",5.9918,6.0996,5.9189,5.9976,32357672.0],["2014-10-21",5.9976,6.0442,5.9189,5.9772,14632712.0],["2014-10-22",5.9772,6.0588,5.7002,5.7177,23070329.0],["2014-10-23",5.7177,5.717677593231201,5.394,5.4961,26511897.0],["2014-10-24",5.4961,5.569,5.4465,5.499,12171350.0],["2014-10-27",5.499,5.4990010261535645,5.3066,5.3911,13268151.0],["2014-10-28",5.3911,5.5311,5.3795,5.5282,15043499.0],["2014-10-29",5.5282,5.6681,5.5107,5.6185,20669951.0],["2014-10-30",5.6185,5.7148,5.5427,5.6156,23159701.0],["2014-10-31",5.6156,5.8751,5.5515,5.8197,38110881.0],["2014-11-03",5.8197,6.0005,5.819727420806885,5.9072,37206195.0],["2014-11-04",5.9072,6.0034,5.8489,5.9568,26838054.0],["2014-11-05",5.9568,5.9772,5.7877,5.7935,21754346.0],["2014-11-06",5.7935,5.8547,5.6944,5.8285,16796055.0],["2014-11-07",5.8285,5.8722,5.6302,5.6506,23612173.0],["2014-11-10",5.6506,5.811,5.5923,5.7498,18384450.0],["2014-11-11",5.7498,5.8751,5.6011,5.671,24422082.0],["2014-11-12",5.671,5.7789,5.5981,5.7643,16018193.0],["2014-11-13",5.7643,6.2046,5.7323,6.0617,65151511.0],["2014-11-14",6.0617,6.061730861663818,5.8605,5.9538,37436555.0],["2014-11-17",5.9538,6.0588,5.9043,5.9801,23421742.0],["2014-11-18",5.9801,6.19,5.8955,6.0646,36178766.0],["2014-11-19",6.0646,6.1492,5.9509,6.0209,25368690.0],["2014-11-20",6.0209,6.1375,5.948,6.0705,24733169.0],["2014-11-21",6.0705,6.2104,6.0267,6.1375,40325275.0],["2014-11-24",6.1375,6.3271,6.1317,6.2046,52415889.0],["2014-11-25",6.2046,6.4145,6.1492,6.362,62088897.0],["2014-11-26",6.362,6.3854,6.2017,6.2658,40378513.0],["2014-11-27",6.2658,6.4408,6.225,6.3562,38145724.0],["2014-11-28",6.3562,6.3795,6.0646,6.0821,46850261.0],["2014-12-01",6.0821,6.2308,6.018,6.0705,28876240.0],["2014-12-02",6.0705,6.3795,6.0704755783081055,6.3241,42922165.0],["2014-12-03",6.3241,6.9568,6.2892,6.7936,85077330.0],["2014-12-04",6.7936,7.0618,6.7294,6.8548,64636877.0],["2014-12-05",6.8548,6.9977,6.4,6.5487,54364615.0],["2014-12-08",6.5487,6.881,6.5312,6.7673,47789491.0],["2014-12-09",6.7673,6.9685,6.2862,6.3708,60410545.0],["2014-12-10",6.3708,6.6361,6.3271,6.5749,30083469.0],["2014-12-11",6.5749,6.8256,6.502,6.6799,29685756.0],["2014-12-12",6.6799,6.9685,6.642,6.7294,30788449.0],["2014-12-15",6.7294,6.9219,6.6245,6.8956,31080328.0],["2014-12-16",6.8956,6.895618915557861,6.7644,6.8519,23546318.0],["2014-12-17",6.8519,6.851883411407471,6.5107,6.7236,32662682.0],["2014-12-18",6.7236,7.397117614746094,6.723593235015869,7.3971,71602755.0],["2014-12-19",7.3971,7.7528,7.3971,7.6245,92346806.0],["2014-12-22",7.6245,8.3535,7.2863,7.5021,73805569.0],["2014-12-23",7.5021,8.2514,7.4234,8.1115,89352539.0],["2014-12-24",8.1115,8.7471,7.9744,8.5751,77620325.0],["2014-12-25",8.5751,8.8083,8.0881,8.6742,48031057.0],["2014-12-26",8.6742,9.0387,8.3651,8.4643,65796133.0],["2014-12-29",8.4643,8.7413,8.0211,8.3739,58205901.0],["2014-12-30",8.3739,8.4992,7.7732,7.8782,44237839.0],["2014-12-31",7.8782,8.1348,7.6129,8.0911,30915300.0],["2015-01-05",8.0911,8.901617050170898,8.0677,8.9016,60342109.0],["2015-01-06",8.9016,8.901617050170898,8.4147,8.6567,41199587.0],["2015-01-07",8.6567,9.5227,8.4847,9.0561,52865319.0],["2015-01-08",9.0561,9.1844,8.75,9.0124,28575956.0],["2015-01-09",9.0124,9.1524,8.645,8.6829,22159637.0],["2015-01-12",8.6829,8.682938575744629,7.9598,8.129,28655487.0],["2015-01-13",8.129,8.368,8.0211,8.196,16876021.0],["2015-01-14",8.196,8.2252,7.7149,7.8461,21060549.0],["2015-01-15",7.8461,8.024,7.6916,8.0211,18153557.0],["2015-01-16",8.0211,8.5109,8.021077156066895,8.2747,24228330.0],["2015-01-19",8.2747,8.274744033813477,7.4583,7.5283,32971877.0],["2015-01-20",7.5283,7.9569,7.528323650360107,7.8141,23234441.0],["2015-01-21",7.8141,8.5926,7.814061164855957,8.473,35108385.0],["2015-01-22",8.473,8.8783,8.3389,8.6042,42456254.0],["2015-01-23",8.6042,9.0037,8.3389,8.6334,35896958.0],["2015-01-26",8.6334,9.3302,8.633370399475098,9.1174,37748971.0],["2015-01-27",9.1174,9.1407,8.5546,9.0707,27032973.0],["2015-01-28",9.0707,9.3215,8.9512,9.0941,41015227.0],["2015-01-29",9.0941,9.3681,8.8433,8.9395,29439813.0],["2015-01-30",8.9395,9.3273,8.7471,8.9978,21459129.0],["2015-02-02",8.9978,9.3011,8.7529,9.1203,22031272.0],["2015-02-03",9.1203,9.3302,8.8346,8.9862,19328419.0],["2015-02-04",8.9862,9.1407,8.6159,8.6684,28470968.0],["2015-02-05",8.6684,8.8462,8.2777,8.301,29097874.0],["2015-02-06",8.301,8.4847,8.1639,8.2398,17084034.0],["2015-02-09",8.2398,8.9541,8.0211,8.8754,29743181.0],["2015-02-10",8.8754,8.9133,8.5401,8.6888,14621753.0],["2015-02-11",8.6888,8.8987,8.688770294189453,8.7704,10745419.0],["2015-02-12",8.7704,8.9512,8.4205,8.9308,21091333.0],["2015-02-13",8.9308,9.1203,8.7908,8.7967,18036456.0],["2015-02-16",8.7967,8.9454,8.4555,8.8695,15022631.0],["2015-02-17",8.8695,8.9512,8.5721,8.8666,18405578.0],["2015-02-25",8.8666,8.866628646850586,8.5517,8.7121,8986786.0],["2015-02-26",8.7121,8.8987,8.6829,8.8812,14503885.0],["2015-02-27",8.8812,9.0241,8.7179,8.8404,21992818.0],["2015-03-02",8.8404,8.9366,8.6596,8.7033,26564642.0],["2015-03-03",8.7033,8.7063,8.2514,8.3651,30252066.0],["2015-03-04",8.3651,8.4555,8.2806,8.3855,15736444.0],["2015-03-05",8.3855,8.385540008544922,8.2223,8.2806,22690151.0],["2015-03-06",8.2806,8.5984,8.2398,8.5197,28933216.0],["2015-03-09",8.5197,8.7092,8.403,8.5867,22036712.0],["2015-03-10",8.5867,8.7442,8.5284,8.6771,23628894.0],["2015-03-11",8.6771,9.0328,8.6042,9.0153,33710157.0],["2015-03-12",9.0153,9.3215,8.7092,8.715,37902767.0],["2015-03-13",8.715,8.7879,8.5926,8.6071,30385039.0],["2015-03-16",8.6071,8.7471,8.4584,8.7267,41297711.0],["2015-03-17",8.7267,9.1145,8.6509,8.7733,46530653.0],["2015-03-18",8.7733,8.9803,8.7063,8.9424,37124938.0],["2015-03-19",8.9424,9.7034,8.8346,9.3331,72561232.0],["2015-03-20",9.3331,9.4177,9.0766,9.2049,47686609.0],["2015-03-23",9.2049,9.718,9.0387,9.6684,61897221.0],["2015-03-24",9.6684,9.995,9.1699,9.5314,52527429.0],["2015-03-25",9.5314,9.531407356262207,9.0095,9.1815,54045735.0],["2015-03-26",9.1815,9.3273,9.0095,9.164,31987312.0],["2015-03-27",9.164,9.3244,9.1553,9.2049,27717875.0],["2015-03-30",9.2049,9.374,9.0387,9.3302,38145711.0],["2015-03-31",9.3302,9.5868,9.3011,9.4235,49863732.0],["2015-04-01",9.4235,9.7355,9.423526763916016,9.5781,52897204.0],["2015-04-02",9.5781,9.8755,9.4264,9.7617,49861789.0],["2015-04-03",9.7617,9.8463,9.5256,9.6539,42594418.0],["2015-04-07",9.6539,9.855,9.546,9.8317,51957590.0],["2015-04-08",9.8317,10.1175,9.546,9.5897,44631284.0],["2015-04-09",9.5897,9.6655,8.9366,9.0445,48964061.0],["2015-04-10",9.0445,9.3885,8.8695,9.2923,41317708.0],["2015-04-13",9.2923,9.476,9.1786,9.3098,36820166.0],["2015-04-14",9.3098,9.4614,9.097,9.1699,31652101.0],["2015-04-15",9.1699,9.4731,9.097,9.2107,38925084.0],["2015-04-16",9.2107,9.2311,8.75,9.0795,26043286.0],["2015-04-17",9.0795,9.6218,9.079474449157715,9.5139,56766053.0],["2015-04-20",9.5139,10.4119,9.3885,9.9309,88997424.0],["2015-04-21",9.9309,10.1904,9.7851,10.1699,55948772.0],["2015-04-22",10.1699,10.5694,10.0766,10.1933,63079081.0],["2015-04-23",10.1933,10.9893,9.8638,10.7064,89814500.0],["2015-04-24",10.7064,10.7677,10.307,10.4469,53482611.0],["2015-04-27",10.4469,10.5548,10.1816,10.2341,40746241.0],["2015-04-28",10.2341,10.479,9.6597,9.8113,39698542.0],["2015-04-29",9.8113,10.409,9.81131362915039,10.1816,47847117.0],["2015-04-30",10.1816,10.2895,9.8259,9.8492,28545517.0],["2015-05-04",9.8492,9.9425,9.6509,9.8171,21015533.0],["2015-05-05",9.8171,10.1699,9.5402,9.5606,25109061.0],["2015-05-06",9.5606,9.8142,9.2282,9.3215,27128517.0],["2015-05-07",9.3215,9.4235,9.1844,9.3652,16994747.0],["2015-05-08",9.3652,9.546,9.2748,9.4877,18509705.0],["2015-05-11",9.4877,9.7443,9.4876708984375,9.7413,35310912.0],["2015-05-12",9.7413,9.8113,9.5868,9.6684,26877308.0],["2015-05-13",9.6684,10.1175,9.5256,9.893,39354929.0],["2015-05-14",9.893,10.8814,9.7151,10.8814,77754833.0],["2015-05-15",10.8814,11.6599,10.4382,10.5227,110806601.0],["2015-05-18",10.5227,10.522743225097656,9.9513,10.0329,55490656.0],["2015-05-19",10.0329,10.3099,9.9746,10.2866,39346898.0],["2015-05-20",10.2866,10.6569,10.1758,10.3041,49223791.0],["2015-05-21",10.3041,10.5606,10.2078,10.3828,33276142.0],["2015-05-22",10.3828,11.0068,10.382789611816406,10.7618,57024795.0],["2015-05-25",10.7618,11.138,10.5606,11.0067,48729031.0],["2015-05-26",11.0067,11.1817,10.7035,11.0621,60930623.0],["2015-05-27",11.0621,11.9543,10.9076,11.7561,73389335.0],["2015-05-28",11.7561,11.756080627441406,10.581056594848633,10.5811,65720876.0],["2015-05-29",10.5811,10.9484,9.5227,10.7502,47828566.0],["2015-06-01",10.7502,11.3712,10.7443,11.2546,42943442.0],["2015-06-02",11.2546,11.5403,11.1117,11.5257,48080896.0],["2015-06-03",11.5257,11.8086,10.9076,11.2138,48920443.0],["2015-06-04",11.2138,11.24,10.2049,11.0447,39647816.0],["2015-06-05",11.0447,11.7794,11.04465389251709,11.4237,59745052.0],["2015-06-08",11.4237,12.0972,11.3712,11.9398,64029683.0],["2015-06-09",11.9398,12.0068,11.5199,11.7007,46669070.0],["2015-06-10",11.7007,11.700682640075684,11.2254,11.4499,33831252.0],["2015-06-11",11.4499,11.7211,11.3566,11.587,35394986.0],["2015-06-12",11.587,11.6744,11.138,11.3537,42514540.0],["2015-06-15",11.3537,11.3945,10.7327,10.7764,38747653.0],["2015-06-16",10.7764,10.776408195495605,10.2924,10.5023,29838477.0],["2015-06-17",10.5023,10.9076,10.374,10.858,29492411.0],["2015-06-18",10.858,10.858048439025879,10.0591,10.1379,28084254.0],["2015-06-19",10.1379,10.137868881225586,9.1874,9.2807,32138421.0],["2015-06-23",9.2807,9.5547,8.4555,9.3623,28745535.0],["2015-06-24",9.3623,9.5897,9.2865,9.5402,29038555.0],["2015-06-25",9.5402,9.540155410766602,8.5867,8.6625,38057152.0],["2015-06-26",8.6625,8.662529945373535,7.796566963195801,7.7966,34399803.0],["2015-06-29",7.7966,8.1552,7.0181,7.0297,37300246.0],["2015-06-30",7.0297,7.5662,6.3795,7.4379,39805304.0],["2015-07-01",7.4379,7.5167,6.6944,6.6944,32536634.0],["2015-07-02",6.6944,6.8752,6.0238,6.0238,30726403.0],["2015-07-03",6.0238,6.12,5.4202775955200195,5.4203,33850414.0],["2015-07-06",5.4203,5.9626,4.8809,5.6098,52296965.0],["2015-07-07",5.6098,5.609797477722168,5.049983501434326,5.05,27498825.0],["2015-07-13",5.05,5.5544,5.049983501434326,5.5544,1827215.0],["2015-07-14",5.5544,6.1113,5.554398059844971,6.1113,4206059.0],["2015-07-15",6.1113,6.6478,5.6098,5.636,70718306.0],["2015-07-16",5.636,6.123,5.1316,6.018,52018590.0],["2015-07-17",6.018,6.5574,6.017994403839111,6.4816,47536888.0],["2015-07-20",6.4816,6.6974,6.365,6.5487,54676196.0],["2015-07-21",6.5487,6.7527,6.2833,6.6711,45022328.0],["2015-07-22",6.6711,7.338804721832275,6.671110153198242,7.3388,9586060.0],["2015-07-23",7.3388,8.0444,7.338804721832275,7.8549,119098310.0],["2015-07-24",7.8549,8.3972,7.61,7.8986,97681418.0],["2015-11-24",7.8986,8.656018257141113,7.898617744445801,8.656,1834470.0],["2015-11-25",8.656,9.5187,8.656018257141113,9.5187,626689.0],["2015-11-26",9.5187,10.469104766845703,9.518696784973145,10.4691,1218568.0],["2015-11-27",10.4691,11.5146,10.469104766845703,11.5146,94846482.0],["2015-11-30",11.5146,11.6242,10.3668,10.725,154615485.0],["2015-12-01",10.725,10.724984169006348,9.650293350219727,9.6503,92683865.0],["2015-12-02",9.6503,9.9793,9.1824,9.5479,66536252.0],["2015-12-03",9.5479,9.9573,9.4383,9.9427,49455915.0],["2015-12-04",9.9427,10.1182,9.5187,9.643,44904204.0],["2015-12-07",9.643,9.9354,9.526,9.643,38739229.0],["2015-12-08",9.643,9.643,9.1824,9.3213,42406566.0],["2015-12-09",9.3213,9.4968,8.9338,9.0581,37053248.0],["2015-12-10",9.0581,9.4821,9.0069,9.2628,45502090.0],["2015-12-11",9.2628,9.7088,9.0362,9.4895,46831059.0],["2015-12-14",9.4895,9.9135,9.2555,9.738,50824608.0],["2015-12-15",9.738,9.738021850585938,9.4821,9.643,40081809.0],["2015-12-16",9.643,9.8184,9.5406,9.7892,37851929.0],["2015-12-17",9.7892,10.0378,9.6868,9.8842,49957632.0],["2015-12-18",9.8842,9.884238243103027,9.5041,9.5845,36665582.0],["2015-12-21",9.5845,9.76,9.5114,9.6284,35680851.0],["2015-12-22",9.6284,10.3668,9.621,10.1694,73329863.0],["2015-12-23",10.1694,10.169360160827637,9.6868,9.7673,42892683.0],["2015-12-24",9.7673,9.972,9.6137,9.7453,24672710.0],["2015-12-25",9.7453,9.8258,9.5626,9.6137,24205421.0],["2015-12-28",9.6137,9.6503,9.102,9.1093,38439194.0],["2015-12-29",9.1093,9.1093,8.7876,8.985,22409900.0],["2015-12-30",8.985,9.2555,8.985,9.2043,19494837.0],["2015-12-31",9.2043,9.3579,8.985,8.9996,16706163.0],["2016-01-04",8.9996,9.0362,8.100396156311035,8.1004,18553479.0],["2016-01-05",8.1004,8.1004,7.2889,7.5594,32467227.0],["2016-01-06",7.5594,8.0492,7.559394836425781,7.9907,29416345.0],["2016-01-07",7.9907,7.990731239318848,7.1939,7.2012,7600448.0],["2016-01-08",7.2012,7.4863,6.6382,7.3401,30263867.0],["2016-01-11",7.3401,7.5667,6.6529,6.6821,29730698.0],["2016-01-12",6.6821,6.8868,6.4555,6.7113,16963486.0],["2016-01-13",6.7113,6.8356,6.6017,6.7918,21976423.0],["2016-01-14",6.7918,7.0696,6.5066,7.0184,21336976.0],["2016-01-15",7.0184,7.0183939933776855,6.375,6.4774,19959838.0],["2016-01-18",6.4774,6.5578,6.1484,6.4408,19874353.0],["2016-01-19",6.4408,6.9599,6.44083833694458,6.8722,25037658.0],["2016-01-20",6.8722,7.5594,6.7406,7.3181,48557609.0],["2016-01-21",7.3181,7.3181376457214355,6.6675,6.6894,32656924.0],["2016-01-22",6.6894,7.0111,6.6602,6.9234,20033100.0],["2016-01-25",6.9234,7.2889,6.916,7.1865,20769005.0],["2016-01-26",7.1865,7.4205,6.6382,6.7113,34321784.0],["2016-01-27",6.7113,7.0184,6.3604,6.938,27409124.0],["2016-01-28",6.938,6.93797492980957,6.2434,6.2434,25919106.0],["2016-01-29",6.2434,6.4847,5.7829,6.3897,22973763.0],["2016-02-01",6.3897,6.4628,5.7902,6.0387,18170607.0],["2016-02-02",6.0387,6.3166,5.9656,6.1776,16595839.0],["2016-02-03",6.1776,6.4701,6.0022,6.397,21654672.0],["2016-02-04",6.397,6.9234,6.396974563598633,6.6602,29390268.0],["2016-02-05",6.6602,6.7625,6.4408,6.4555,17808168.0],["2016-02-15",6.4555,6.9087,6.2142,6.7479,25138750.0],["2016-02-16",6.7479,6.9892,6.6748,6.9014,30721494.0],["2016-02-17",6.9014,6.9745,6.7333,6.9453,26777514.0],["2016-02-18",6.9453,7.2889,6.9087,6.9599,38447090.0],["2016-02-19",6.9599,7.0403,6.7625,6.9307,21931348.0],["2016-02-22",6.9307,7.6252,6.930662631988525,7.6252,58452754.0],["2016-02-23",7.6252,8.1589,7.5886,7.8884,82601088.0],["2016-02-24",7.8884,7.8883819580078125,7.4424,7.6764,46192632.0],["2016-02-25",7.6764,7.7056,6.9087,6.9087,39791646.0],["2016-02-26",6.9087,7.2962,6.7771,7.1865,33906988.0],["2016-02-29",7.1865,7.186542987823486,6.4701,6.5432,28820266.0],["2016-03-01",6.5432,6.7991,6.4116,6.7186,25053761.0],["2016-03-02",6.7186,7.391246795654297,6.6382,7.3912,35636459.0],["2016-03-03",7.3912,7.7275,7.2304,7.4059,68713084.0],["2016-03-04",7.4059,7.6764,7.15,7.4132,46310542.0],["2016-03-07",7.4132,7.8957,7.3839,7.8007,55477942.0],["2016-03-08",7.8007,8.327,7.5009,8.0931,88920404.0],["2016-03-09",8.0931,8.093083381652832,7.2816,7.3035,59352608.0],["2016-03-10",7.3035,7.5228,7.1281,7.2377,35484547.0],["2016-03-11",7.2377,7.237717628479004,6.8502,7.0184,31652254.0],["2016-03-14",7.0184,7.457,7.0183939933776855,7.2597,31253418.0],["2016-03-15",7.2597,7.259651184082031,6.9599,7.0549,23031537.0],["2016-03-16",7.0549,7.1281,6.7844,6.8137,20025426.0],["2016-03-17",6.8137,7.0915,6.813690662384033,7.033,20152117.0],["2016-03-18",7.033,7.4497,7.033015251159668,7.4424,40109139.0],["2016-03-21",7.4424,7.7129,7.3401,7.7056,52261413.0],["2016-03-22",7.7056,7.7056121826171875,7.457,7.5521,34781130.0],["2016-03-23",7.5521,8.2539,7.4351,7.9761,71929435.0],["2016-03-24",7.9761,7.976112365722656,7.5302,7.5448,41088977.0],["2016-03-25",7.5448,7.7129,7.4351,7.6106,19659734.0],["2016-03-28",7.6106,7.9249,7.5813,7.8518,39604132.0],["2016-03-29",7.8518,8.1077,7.5667,7.6617,40464078.0],["2016-03-30",7.6617,7.9469,7.6106,7.8518,36896658.0],["2016-03-31",7.8518,7.9176,7.5667,7.6617,42192173.0],["2016-04-01",7.6617,7.9469,7.5667,7.8811,48624847.0],["2016-04-05",7.8811,8.0054,7.6398,7.9542,52050009.0],["2016-04-06",7.9542,7.9542,7.6983,7.808,32343916.0],["2016-04-07",7.808,7.8591,7.4863,7.5009,37727371.0],["2016-04-08",7.5009,7.5009074211120605,7.1865,7.2889,28867465.0],["2016-04-11",7.2889,7.786,7.288893699645996,7.7202,58615061.0],["2016-04-12",7.7202,7.7202324867248535,7.4278,7.5155,24332812.0],["2016-04-13",7.5155,8.268545150756836,7.515530586242676,8.2685,131652645.0],["2016-04-14",8.2685,8.268545150756836,7.8884,8.0492,103002426.0],["2016-04-15",8.0492,8.8534,7.9469,8.7072,163103500.0],["2016-04-18",8.7072,9.2336,8.444,8.8388,123467680.0],["2016-04-19",8.8388,9.5772,8.838789939880371,9.1093,100320750.0],["2016-04-20",9.1093,10.02314281463623,8.7584,10.0231,162930723.0],["2016-04-21",10.0231,11.0247,9.8623,10.5788,208099401.0],["2016-04-22",10.5788,10.578765869140625,9.7819,10.1547,122375639.0],["2016-04-25",10.1547,10.3229,9.8331,9.9208,90215957.0],["2016-04-26",9.9208,10.3741,9.643,10.2132,101137097.0],["2016-04-27",10.2132,10.213225364685059,9.6722,9.738,76394584.0],["2016-04-28",9.738,10.0158,9.409,9.7015,64872210.0],["2016-04-29",9.7015,10.2936,9.701467514038086,10.0085,77375721.0],["2016-05-03",10.0085,11.010104179382324,10.008523941040039,11.0101,124967661.0],["2016-05-04",11.0101,11.4122,10.82,11.0247,102076393.0],["2016-05-05",11.0247,11.3976,10.7835,11.3683,80262861.0],["2016-05-06",11.3683,12.2822,11.1929,11.2879,130353372.0],["2016-05-09",11.2879,11.6681,10.4399,10.6811,101463581.0],["2016-05-10",10.6811,10.68111515045166,9.8696,10.3448,80070281.0],["2016-05-11",10.3448,10.8054,10.3229,10.3741,67484066.0],["2016-05-12",10.3741,11.412201881408691,10.0305,11.4122,98358703.0],["2016-05-13",11.4122,12.5381,11.2294,12.4942,125338135.0],["2016-05-16",12.4942,13.5616,12.0775,12.9986,136042129.0],["2016-05-17",12.9986,13.4154,12.231,12.2676,170481140.0],["2016-05-18",12.2676,12.267568588256836,11.5584,12.114,93870689.0],["2016-05-19",12.114,13.32763671875,12.0117,13.3276,134715129.0],["2016-05-20",13.3276,13.8467,12.8232,13.0791,126094406.0],["2016-05-23",13.0791,13.5031,12.6843,13.4519,104469056.0],["2016-05-24",13.4519,13.451922416687012,12.6258,12.8817,88139901.0],["2016-05-25",12.8817,13.2107,11.9898,12.2091,92285814.0],["2016-05-26",12.2091,13.43,11.8216,13.196,127149406.0],["2016-05-27",13.196,13.5908,12.9402,13.0279,101529456.0],["2016-05-30",13.0279,13.3276,12.443,12.8232,74161482.0],["2016-05-31",12.8232,14.1026,12.823190689086914,14.1026,118330927.0],["2016-06-01",14.1026,15.3162,14.0587,14.512,154058920.0],["2016-06-02",14.512,14.8044,14.0733,14.6217,107571530.0],["2016-06-03",14.6217,14.841,14.1684,14.4316,105561391.0],["2016-06-06",14.4316,14.7606,14.2561,14.5851,70766469.0],["2016-06-07",14.5851,14.7532,14.1903,14.2927,85887057.0],["2016-06-08",14.2927,14.2926664352417,13.3788,13.7151,98716424.0],["2016-06-13",13.7151,14.1099,13.2399,13.3057,71162009.0],["2016-06-14",13.3057,13.7663,12.8086,13.2399,61001670.0],["2016-06-15",13.2399,14.0514,13.101,13.8248,83981730.0],["2016-06-16",13.8248,14.2634,13.6712,13.8394,81671809.0],["2016-06-17",13.8394,14.0733,13.525,13.642,70471247.0],["2016-06-20",13.642,13.8759,13.3203,13.6712,45371946.0],["2016-06-21",13.6712,14.0222,13.2838,13.547,55549543.0],["2016-06-22",13.547,13.854,13.3861,13.6201,51584959.0],["2016-06-23",13.6201,13.6347,12.26025676727295,12.2603,118257048.0],["2016-06-24",12.2603,12.26025676727295,11.0832,11.7558,118352224.0],["2016-06-27",11.7558,11.8362,11.5072,11.7997,69208136.0],["2016-06-28",11.7997,12.0482,11.478,11.8728,61872882.0],["2016-06-29",11.8728,12.7574,11.7558,12.5234,105978726.0],["2016-06-30",12.5234,12.523446083068848,11.8289,11.9751,75491598.0],["2016-07-01",11.9751,12.231,11.8362,12.0044,49372934.0],["2016-07-04",12.0044,12.7355,11.7704,12.348,91075236.0],["2016-07-05",12.348,12.4211,12.0629,12.2676,52553061.0],["2016-07-06",12.2676,12.3334,12.0263,12.1287,46353720.0],["2016-07-07",12.1287,13.1376,12.128662109375,12.6916,113835004.0],["2016-07-08",12.6916,12.691595077514648,12.3187,12.348,50007110.0],["2016-07-11",12.348,13.101,12.2749,12.5088,77737740.0],["2016-07-12",12.5088,12.6843,12.2237,12.5527,54825782.0],["2016-07-13",12.5527,12.7282,12.2529,12.4503,48266203.0],["2016-07-14",12.4503,12.450339317321777,12.019,12.0702,50850954.0],["2016-07-15",12.0702,12.1506,11.6973,11.7924,45722648.0],["2016-07-18",11.7924,12.3041,11.792364120483398,11.9751,51433075.0],["2016-07-19",11.9751,11.97513484954834,11.478,11.7777,47474919.0],["2016-07-20",11.7777,11.8582,11.5511,11.6169,33866025.0],["2016-07-21",11.6169,11.7046,11.4926,11.69,29365194.0],["2016-07-22",11.69,11.9166,11.5804,11.6754,35234052.0],["2016-07-25",11.6754,11.7997,11.4926,11.5803,28110087.0],["2016-07-26",11.5803,11.7193,11.5072,11.6973,29498439.0],["2016-07-27",11.6973,11.7412,10.52759075164795,10.5276,77512617.0],["2016-07-28",10.5276,10.5861,9.9427,10.3521,51881648.0],["2016-07-29",10.3521,10.352130889892578,10.0085,10.0305,27362422.0],["2016-08-01",10.0305,10.2132,9.6576,10.1036,37986851.0],["2016-08-02",10.1036,10.2644,9.9939,10.162,26971127.0],["2016-08-03",10.162,10.1913,9.9354,10.0743,27745725.0],["2016-08-04",10.0743,10.6738,10.0012,10.4472,56768912.0],["2016-08-05",10.4472,10.6226,10.2498,10.4179,37623324.0],["2016-08-08",10.4179,10.4399,10.0889,10.4179,28941138.0],["2016-08-09",10.4179,10.937,10.417929649353027,10.6007,56083162.0],["2016-08-10",10.6007,10.7908,10.3156,10.491,46812565.0],["2016-08-11",10.491,10.491036415100098,10.1109,10.1255,34698905.0],["2016-08-12",10.1255,10.1986,9.9866,10.1767,21883508.0],["2016-08-15",10.1767,10.5934,10.0524,10.5203,46776259.0],["2016-08-16",10.5203,10.7396,10.4691,10.6299,44436210.0],["2016-08-17",10.6299,10.7469,10.491,10.6226,36653485.0],["2016-08-18",10.6226,10.6519,10.3448,10.4106,38709885.0],["2016-08-19",10.4106,11.4488,10.3521,11.4488,121850098.0],["2016-08-22",11.4488,11.6169,11.1271,11.4268,85574665.0],["2016-08-23",11.4268,11.6096,11.1563,11.3245,48803584.0],["2016-08-24",11.3245,11.3976,10.9955,11.1198,42718872.0],["2016-08-25",11.1198,11.119767189025879,10.6153,10.8858,39244753.0],["2016-08-26",10.8858,11.4122,10.885821342468262,11.1125,58092179.0],["2016-08-29",11.1125,11.2952,10.9151,11.1344,34180797.0],["2016-08-30",11.1344,11.5292,11.0393,11.2441,52433676.0],["2016-08-31",11.2441,11.9678,11.149,11.6608,87261627.0],["2016-09-01",11.6608,11.9386,11.4122,11.4488,60565820.0],["2016-09-02",11.4488,11.9898,11.4049,11.8143,70280918.0],["2016-09-05",11.8143,12.0409,11.6315,11.902,66484562.0],["2016-09-06",11.902,11.9532,11.5511,11.8728,52021405.0],["2016-09-07",11.8728,11.9898,11.7339,11.9093,57314197.0],["2016-09-08",11.9093,11.9678,11.595,11.7046,39262878.0],["2016-09-09",11.7046,11.704634666442871,11.2952,11.3172,45916642.0],["2016-09-12",11.3172,11.317159652709961,10.184,10.2425,73818728.0],["2016-09-13",10.2425,10.396,10.0158,10.2936,38253287.0],["2016-09-14",10.2936,10.7323,10.0524,10.4325,46989273.0],["2016-09-19",10.4325,10.8712,10.432549476623535,10.6007,33990609.0],["2016-09-20",10.6007,10.600699424743652,10.3814,10.4983,20176954.0],["2016-09-21",10.4983,10.6884,10.4399,10.513,20366223.0],["2016-09-22",10.513,10.6738,10.4399,10.4472,18564178.0],["2016-09-23",10.4472,10.447172164916992,10.184,10.2278,22885296.0],["2016-09-26",10.2278,10.301,10.0231,10.1182,22028171.0],["2016-09-27",10.1182,10.2936,10.067,10.2717,17428531.0],["2016-09-28",10.2717,10.3521,10.1621,10.2132,11699382.0],["2016-09-29",10.2132,10.3083,10.184,10.1986,13581210.0],["2016-09-30",10.1986,10.513,10.198603630065918,10.4179,27548422.0],["2016-10-10",10.4179,10.608,10.3668,10.5568,23343260.0],["2016-10-11",10.5568,10.6592,10.4764,10.5568,21815639.0],["2016-10-12",10.5568,10.6592,10.4545,10.5203,18629113.0],["2016-10-13",10.5203,10.7762,10.4691,10.491,17275057.0],["2016-10-14",10.491,10.491036415100098,10.2352,10.3083,21129440.0],["2016-10-17",10.3083,10.4837,10.2278,10.2936,22852209.0],["2016-10-18",10.2936,10.5641,10.0889,10.5349,39830012.0],["2016-10-19",10.5349,10.7469,10.4618,10.5203,45652674.0],["2016-10-20",10.5203,10.6153,10.3668,10.5203,23845824.0],["2016-10-21",10.5203,10.5861,10.2863,10.3668,22414719.0],["2016-10-24",10.3668,10.6373,10.3083,10.513,26648040.0],["2016-10-25",10.513,10.7981,10.4545,10.7762,42002585.0],["2016-10-26",10.7762,10.8127,10.513,10.5568,29161986.0],["2016-10-27",10.5568,10.55683422088623,10.3814,10.4472,15762145.0],["2016-10-28",10.4472,10.4764,10.2352,10.2571,21616206.0],["2016-10-31",10.2571,10.3448,10.1694,10.3302,16478023.0],["2016-11-01",10.3302,10.5715,10.2863,10.4545,23878903.0],["2016-11-02",10.4545,10.5349,10.2936,10.3156,26154675.0],["2016-11-03",10.3156,10.491,10.1694,10.4179,28583236.0],["2016-11-04",10.4179,11.3318,10.3814,10.9882,108980002.0],["2016-11-07",10.9882,11.1709,10.608,10.9736,56571355.0],["2016-11-08",10.9736,11.0759,10.8127,10.9151,33135904.0],["2016-11-09",10.9151,11.3025,10.7688,11.0832,78036422.0],["2016-11-10",11.0832,11.3683,11.0832,11.149,57609453.0],["2016-11-11",11.149,11.5292,10.8566,11.3683,84424155.0],["2016-11-14",11.3683,11.368335723876953,10.9297,11.1709,50948392.0],["2016-11-15",11.1709,11.5365,11.0028,11.0832,49798221.0],["2016-11-16",11.0832,11.1051,10.9151,11.0686,25396485.0],["2016-11-17",11.0686,11.2952,10.9297,11.1271,36692740.0],["2016-11-18",11.1271,11.12707805633545,10.8639,10.8931,28153919.0],["2016-11-21",10.8931,10.9955,10.6884,10.7396,28012809.0],["2016-11-22",10.7396,10.9151,10.725,10.8712,20083154.0],["2016-11-23",10.8712,11.054,10.7396,10.8346,26971171.0],["2016-11-24",10.8346,11.1051,10.83464527130127,10.9443,41407295.0],["2016-11-25",10.9443,11.032,10.4545,10.6738,29534100.0],["2016-11-28",10.6738,10.9004,10.6007,10.7908,26601105.0],["2016-11-29",10.7908,10.790781021118164,10.4545,10.4764,28626861.0],["2016-11-30",10.4764,10.5715,10.3229,10.4252,18704840.0],["2016-12-01",10.4252,10.6153,10.4179,10.5057,13439219.0],["2016-12-02",10.5057,10.5495,9.9939,10.0889,33985190.0],["2016-12-05",10.0889,10.184,9.8696,10.067,13580481.0],["2016-12-06",10.067,10.3083,9.8696,10.2644,22362065.0],["2016-12-07",10.2644,10.301,10.1182,10.2498,19025457.0],["2016-12-15",10.2498,10.249778747558594,9.2263,9.7015,54711092.0],["2016-12-16",9.7015,10.0889,9.4237,10.067,41100022.0],["2016-12-19",10.067,10.4545,9.855,10.3229,34738197.0],["2016-12-20",10.3229,10.4764,10.1913,10.3594,30108479.0],["2016-12-21",10.3594,10.4033,10.2132,10.2717,15655250.0],["2016-12-22",10.2717,10.5861,10.0524,10.4106,31658872.0],["2016-12-23",10.4106,10.6738,10.2571,10.279,21506284.0],["2016-12-26",10.279,10.3083,10.0012,10.2278,15685125.0],["2016-12-27",10.2278,10.4326,10.1621,10.1767,11328713.0],["2016-12-28",10.1767,10.2571,9.8696,9.972,12407461.0],["2016-12-29",9.972,10.0012,9.7526,9.7673,11081326.0],["2016-12-30",9.7673,9.8915,9.6942,9.7453,10064281.0],["2017-01-03",9.7453,9.8842,9.7234,9.7965,7481908.0],["2017-01-04",9.7965,9.8477,9.5772,9.7673,23922700.0],["2017-01-05",9.7673,9.8184,9.6722,9.6942,13263445.0],["2017-01-06",9.6942,9.7746,9.5041,9.5626,14103519.0],["2017-01-09",9.5626,9.5991,9.4456,9.5845,11217824.0],["2017-01-10",9.5845,9.6868,9.5187,9.6064,13199615.0],["2017-01-11",9.6064,9.6284,9.4017,9.4163,11720672.0],["2017-01-12",9.4163,9.5041,9.0508,9.1678,13648867.0],["2017-01-13",9.1678,9.1897,8.3855,8.5317,25277137.0],["2017-01-16",8.5317,8.6487,7.6764,7.8445,36070240.0],["2017-01-17",7.8445,7.8957,7.457,7.8738,27534599.0],["2017-01-18",7.8738,7.8737592697143555,7.6252,7.6764,14248798.0],["2017-01-19",7.6764,7.6983,7.4205,7.5302,24982938.0],["2017-01-20",7.5302,7.6764,7.4205,7.6325,17882152.0],["2017-01-23",7.6325,7.9322,7.6252,7.8299,29326559.0],["2017-01-24",7.8299,7.8884,7.7129,7.786,12763351.0],["2017-01-25",7.786,7.9176,7.7641,7.8591,11970429.0],["2017-01-26",7.8591,8.5317,7.8445,8.4221,31748463.0],["2017-02-03",8.4221,8.6487,8.3051,8.444,23342130.0],["2017-02-06",8.444,8.4952,8.1881,8.3855,14362666.0],["2017-02-07",8.3855,8.4952,8.327,8.444,13002932.0],["2017-02-08",8.444,8.6122,8.4001,8.5756,20938882.0],["2017-02-09",8.5756,8.8607,8.5683,8.7584,24442902.0],["2017-02-10",8.7584,8.7657,8.5829,8.6853,17029387.0],["2017-02-13",8.6853,8.9923,8.685262680053711,8.7949,21917667.0],["2017-02-14",8.7949,8.794925689697266,8.4952,8.6341,25859198.0],["2017-02-15",8.6341,8.9046,8.4952,8.539,22486392.0],["2017-02-16",8.539,9.394412994384766,8.539045333862305,9.3944,53904436.0],["2017-02-17",9.3944,9.8331,9.394412994384766,9.5479,96440327.0],["2017-02-20",9.5479,9.6357,9.2847,9.526,41996490.0],["2017-02-21",9.526,9.7526,9.3725,9.5845,42873136.0],["2017-02-22",9.5845,9.738,9.4529,9.5699,30677787.0],["2017-02-23",9.5699,9.9573,9.5553,9.6357,47671547.0],["2017-02-24",9.6357,9.635669708251953,9.2701,9.3798,29857739.0],["2017-02-27",9.3798,9.4456,9.2116,9.2336,21888813.0],["2017-02-28",9.2336,9.4821,9.1751,9.3871,23585460.0],["2017-03-01",9.3871,9.8769,9.3213,9.6064,44363599.0],["2017-03-02",9.6064,9.9208,9.5406,9.7234,53992242.0],["2017-03-03",9.7234,9.7965,9.526,9.7161,28413997.0],["2017-03-06",9.7161,9.8111,9.6576,9.7526,21556967.0],["2017-03-07",9.7526,9.9208,9.6137,9.7234,25598977.0],["2017-03-08",9.7234,9.723400115966797,9.5041,9.5845,19434242.0],["2017-03-09",9.5845,9.584493637084961,9.3579,9.3798,17399675.0],["2017-03-10",9.3798,9.621,9.3505,9.4529,18245919.0],["2017-03-13",9.4529,9.855,9.409,9.8038,34188550.0],["2017-03-14",9.8038,10.0889,9.8038,9.8331,32801805.0],["2017-03-15",9.8331,9.9939,9.6942,9.8915,22209279.0],["2017-03-16",9.8915,10.2205,9.8769,10.1474,37383391.0],["2017-03-17",10.1474,10.9443,10.14742660522461,10.4252,75480239.0],["2017-03-20",10.4252,10.937,10.425238609313965,10.6153,61760254.0],["2017-03-21",10.6153,10.615321159362793,10.2717,10.3156,37811982.0],["2017-03-22",10.3156,10.5203,10.0889,10.2936,35517358.0],["2017-03-23",10.2936,10.4983,10.1255,10.3521,28896936.0],["2017-03-24",10.3521,10.4764,10.0158,10.162,26855297.0],["2017-03-27",10.162,10.3083,9.9573,10.2205,23397793.0],["2017-03-28",10.2205,10.279,10.1401,10.1913,13876172.0],["2017-03-29",10.1913,10.4325,10.0451,10.067,23284394.0],["2017-03-30",10.067,10.067008018493652,9.3579,9.3871,37805483.0],["2017-03-31",9.3871,9.4895,9.2409,9.409,19707311.0],["2017-04-05",9.409,9.7161,9.3286,9.6064,21931536.0],["2017-04-06",9.6064,9.6722,9.526,9.6064,11996114.0],["2017-04-07",9.6064,9.7673,9.5845,9.6064,16315508.0],["2017-04-10",9.6064,9.621,9.2921,9.4017,17222038.0],["2017-04-11",9.4017,9.4602,8.9996,9.2847,19176003.0],["2017-04-12",9.2847,9.4602,9.1605,9.3067,16730860.0],["2017-04-13",9.3067,9.4895,9.197,9.4602,16451510.0],["2017-04-14",9.4602,9.5699,9.3359,9.5114,18264038.0],["2017-04-17",9.5114,9.511385917663574,9.2628,9.3286,11097477.0],["2017-04-18",9.3286,9.3944,8.7876,8.9119,16061007.0],["2017-04-19",8.9119,8.911896705627441,8.4806,8.6048,19350503.0],["2017-04-20",8.6048,8.8534,8.4732,8.6048,14048563.0],["2017-04-21",8.6048,8.7291,8.5537,8.5975,8067127.0],["2017-04-24",8.5975,8.6268,8.0346,8.1296,16008730.0],["2017-04-25",8.1296,8.2466,8.0565,8.115,9689433.0],["2017-04-26",8.115,8.2978,8.115017890930176,8.2832,9435394.0],["2017-04-27",8.2832,8.6195,8.0419,8.6048,15461179.0],["2017-04-28",8.6048,8.7511,8.5317,8.7145,10154833.0],["2017-05-02",8.7145,8.9704,8.6414,8.8315,11758713.0],["2017-05-03",8.8315,9.1385,8.7657,8.8315,14563851.0],["2017-05-04",8.8315,8.9777,8.6414,8.89,12658291.0],["2017-05-05",8.89,9.0654,8.8095,8.8753,13226948.0],["2017-05-08",8.8753,8.875343322753906,8.3343,8.5317,9500619.0],["2017-05-09",8.5317,9.2336,8.531734466552734,9.1751,28174874.0],["2017-05-10",9.1751,9.2116,8.9046,8.9192,17564114.0],["2017-05-11",8.9192,9.0654,8.6633,9.0508,19900669.0],["2017-05-12",9.0508,9.0874,8.6268,8.7949,19149172.0],["2017-05-15",8.7949,8.9192,8.6414,8.6633,8790457.0],["2017-05-16",8.6633,9.1312,8.4659,9.1239,21517252.0],["2017-05-17",9.1239,9.197,8.9704,9.0289,19598341.0],["2017-05-18",9.0289,9.1458,8.8461,9.0289,12221284.0],["2017-05-19",9.0289,9.4456,9.028873443603516,9.2701,27036483.0],["2017-05-22",9.2701,9.4895,8.9704,9.0069,21086490.0],["2017-05-23",9.0069,9.08,8.6414,8.7072,15169182.0],["2017-05-24",8.7072,8.9265,8.4659,8.8973,11629183.0],["2017-05-25",8.8973,9.0654,8.6341,9.0435,13618443.0],["2017-05-26",9.0435,9.0581,8.8315,8.868,10239102.0],["2017-05-31",8.868,9.0654,8.773,8.8022,9994314.0],["2017-06-01",8.8022,8.9777,8.539,8.5537,12540810.0],["2017-06-02",8.5537,8.553666114807129,7.8372,8.3563,23403887.0],["2017-06-05",8.3563,8.4952,8.3124,8.3782,8941090.0],["2017-06-06",8.3782,8.4732,8.2978,8.4659,7032236.0],["2017-06-07",8.4659,8.6633,8.4075,8.6122,14334641.0],["2017-06-08",8.6122,8.6999,8.444,8.4952,13381546.0],["2017-06-09",8.4952,8.7584,8.4879,8.6999,15964126.0],["2017-06-12",8.6999,8.699883460998535,8.327,8.3563,16214695.0],["2017-06-13",8.3563,8.678,8.2685,8.5244,15249513.0],["2017-06-14",8.5244,9.0143,8.5171,8.6633,23953447.0],["2017-06-15",8.6633,8.773,8.6268,8.7145,16283696.0],["2017-06-16",8.7145,9.0581,8.656,8.89,30488671.0],["2017-06-19",8.89,9.0216,8.7218,8.9338,20897748.0],["2017-06-20",8.9338,9.2409,8.8534,9.0727,32983990.0],["2017-06-21",9.0727,9.072736740112305,8.8095,8.9996,22181779.0],["2017-06-22",8.9996,9.219,8.8315,8.8534,21733403.0],["2017-06-23",8.8534,9.4237,8.853411674499512,9.2409,34428669.0],["2017-06-26",9.2409,9.4529,9.1458,9.3944,34532078.0],["2017-06-27",9.3944,9.4895,9.219,9.3432,22890838.0],["2017-06-28",9.3432,9.76,9.2701,9.6064,53077372.0],["2017-06-29",9.6064,9.6868,9.4968,9.6357,26778993.0],["2017-06-30",9.6357,9.6722,9.4675,9.643,22937250.0],["2017-07-03",9.643,10.0158,9.64298152923584,9.7673,34342191.0],["2017-07-04",9.7673,10.0012,9.6942,9.8404,32893928.0],["2017-07-05",9.8404,10.162,9.6284,10.0305,43187133.0],["2017-07-06",10.0305,10.6007,9.9062,10.5276,71545000.0],["2017-07-07",10.5276,11.580349922180176,10.3594,11.5803,113567454.0],["2017-07-10",11.5803,12.3187,11.580349922180176,12.1067,127234549.0],["2017-07-11",12.1067,12.2237,11.2952,11.5511,108288749.0],["2017-07-12",11.5511,12.0482,11.4707,12.0117,86971062.0],["2017-07-13",12.0117,13.1229,11.9898,12.1067,140281547.0],["2017-07-14",12.1067,12.106728553771973,11.5657,11.69,81288199.0],["2017-07-17",11.69,11.9386,10.7688,11.2879,93874849.0],["2017-07-18",11.2879,11.7704,11.2294,11.595,73050747.0],["2017-07-19",11.595,12.1952,11.5071,12.0049,99338341.0],["2017-07-20",12.0049,12.7735,11.7267,12.4514,117833803.0],["2017-07-21",12.4514,12.5759,12.0122,12.0342,76007324.0],["2017-07-24",12.0342,12.2465,11.6755,11.9171,63573094.0],["2017-07-25",11.9171,12.2977,11.5584,11.7194,88733791.0],["2017-07-26",11.7194,12.4807,11.6609,12.3929,108429818.0],["2017-07-27",12.3929,12.8906,12.1074,12.4441,120502561.0],["2017-07-28",12.4441,13.6885,12.1879,13.4543,154337194.0],["2017-07-31",13.4543,14.8012,13.4323,14.8012,179240012.0],["2017-08-01",14.8012,15.072,14.2448,14.9988,144232814.0],["2017-08-02",14.9988,16.1773,14.6401,14.7499,168593604.0],["2017-08-03",14.7499,15.8113,14.5523,15.7528,141224713.0],["2017-08-04",15.7528,16.6019,14.4425,14.7865,168706735.0],["2017-08-07",14.7865,16.2652,14.786516189575195,16.2652,171415359.0],["2017-08-08",16.2652,17.8243,16.265167236328125,17.1582,215742919.0],["2017-08-09",17.1582,18.183,16.6239,17.9122,166390291.0],["2017-08-10",17.9122,19.5153,17.2753,19.0541,180540241.0],["2017-08-11",19.0541,19.054105758666992,17.6633,18.3294,170687006.0],["2017-08-14",18.3294,19.9618,17.0045,19.5299,183524630.0],["2017-08-15",19.5299,20.2034,18.9004,19.3835,134930386.0],["2017-08-16",19.3835,19.38351058959961,17.4437,17.6121,191305674.0],["2017-08-17",17.6121,18.0073,16.9825,17.9634,158021674.0],["2017-08-18",17.9634,17.963422775268555,16.3969,16.536,149586560.0],["2017-08-21",16.536,17.0704,16.3091,16.8215,129398565.0],["2017-08-22",16.8215,17.6853,16.3896,17.1582,170996306.0],["2017-08-23",17.1582,17.2607,16.1261,16.8069,131667014.0],["2017-08-24",16.8069,16.9606,15.9724,16.1846,106118712.0],["2017-08-25",16.1846,17.0557,16.0529,16.558,122152041.0],["2017-08-28",16.558,18.0439,16.2578,17.6487,178917183.0],["2017-08-29",17.6487,17.839,16.8727,16.9899,138804961.0],["2017-08-30",16.9899,17.9634,16.7044,17.7292,144334229.0],["2017-08-31",17.7292,18.1903,17.451,17.8902,125408216.0],["2017-09-01",17.8902,19.5299,17.7951,18.6808,165567925.0],["2017-09-04",18.6808,19.7568,18.2123,19.5153,158401597.0],["2017-09-05",19.5153,19.515277862548828,18.6735,19.1566,113361097.0],["2017-09-06",19.1566,20.0789,18.8125,18.8638,153937030.0],["2017-09-07",18.8638,18.863788604736328,18.1684,18.571,112096229.0],["2017-09-08",18.571,19.2078,18.388,18.6735,97057628.0],["2017-09-11",18.6735,19.2444,18.1977,19.2078,113329719.0],["2017-09-12",19.2078,20.4888,18.5197,18.6442,176247918.0],["2017-09-13",18.6442,18.7393,17.9561,18.5197,92211224.0],["2017-09-14",18.5197,18.5417,17.2753,17.2973,101906740.0],["2017-09-15",17.2973,17.297298431396484,16.3823,16.5507,96944758.0],["2017-09-18",16.5507,16.9533,16.5141,16.6605,56034820.0],["2017-09-19",16.6605,16.9093,16.3237,16.7483,59098861.0],["2017-09-20",16.7483,17.4657,16.536,17.4144,86330563.0],["2017-09-21",17.4144,17.414417266845703,16.6019,16.6458,62661556.0],["2017-09-22",16.6458,16.9533,16.1041,16.4116,53130422.0],["2017-09-25",16.4116,16.41156578063965,14.7719,14.8597,91345628.0],["2017-09-26",14.8597,15.0793,14.6987,14.9915,49513010.0],["2017-09-27",14.9915,15.4453,14.867,15.1745,50734299.0],["2017-09-28",15.1745,15.438,14.8597,14.8744,41911242.0],["2017-09-29",14.8744,15.3355,14.874357223510742,15.0866,40226904.0],["2017-10-09",15.0866,15.4746,14.8231,14.9329,40176130.0],["2017-10-10",14.9329,15.0281,14.3546,14.6401,62453085.0],["2017-10-11",14.6401,15.0208,14.2814,14.7646,65943082.0],["2017-10-12",14.7646,14.764556884765625,13.7105,14.2082,89468016.0],["2017-10-13",14.2082,14.2888,13.9959,14.2448,41666428.0],["2017-10-16",14.2448,14.6255,13.952,14.3986,72190404.0],["2017-10-17",14.3986,14.398553848266602,13.7324,13.9154,47836204.0],["2017-10-18",13.9154,14.2448,13.6592,13.7031,48449839.0],["2017-10-19",13.7031,13.9813,13.5055,13.9154,42967334.0],["2017-10-20",13.9154,14.3766,13.769,14.3107,66447217.0],["2017-10-23",14.3107,14.4644,13.8422,14.1716,49924838.0],["2017-10-24",14.1716,14.3473,14.0252,14.2888,44086476.0],["2017-10-25",14.2888,14.3766,14.0692,14.3327,42426442.0],["2017-10-26",14.3327,14.9036,14.157,14.889,81125967.0],["2017-10-27",14.889,14.888998985290527,14.3327,14.3912,56738116.0],["2017-10-30",14.3912,14.6474,13.9301,14.1058,50877856.0],["2017-10-31",14.1058,14.501,13.952,14.4864,44670884.0],["2017-11-01",14.4864,14.7426,14.362,14.5523,50422365.0],["2017-11-02",14.5523,14.552274703979492,13.7544,13.769,49452094.0],["2017-11-03",13.769,13.769027709960938,12.8321,12.8687,62302474.0],["2017-11-06",12.8687,13.1615,12.7735,13.1175,36410237.0],["2017-11-07",13.1175,13.4835,12.9126,13.3445,42047640.0],["2017-11-08",13.3445,13.7031,13.1834,13.3957,43217495.0],["2017-11-09",13.3957,13.6519,13.2932,13.403,27782435.0],["2017-11-10",13.403,13.4469,13.1175,13.242,29721311.0],["2017-11-13",13.242,13.6739,13.1395,13.6592,49064115.0],["2017-11-14",13.6592,13.8056,13.3225,13.4177,48659171.0],["2017-11-15",13.4177,13.4176664352417,12.3197,12.3709,68045994.0],["2017-11-16",12.3709,12.5685,12.2977,12.3343,30540087.0],["2017-11-17",12.3343,12.4221,11.3534,11.4705,54040281.0],["2017-11-20",11.4705,11.7048,11.3461,11.6609,30560510.0],["2017-11-21",11.6609,11.7633,11.4998,11.7194,26040914.0],["2017-11-22",11.7194,12.0635,11.5657,11.8731,40963336.0],["2017-11-23",11.8731,12.1367,11.4778,11.5218,43343245.0],["2017-11-24",11.5218,12.4075,11.4193,12.1806,63062935.0],["2017-11-27",12.1806,12.4661,11.9537,12.0342,53143954.0],["2017-11-28",12.0342,12.3709,11.7194,12.3123,46463162.0],["2017-11-29",12.3123,12.9931,12.1293,12.8321,81913178.0],["2017-11-30",12.8321,12.854,12.3782,12.488,52672174.0],["2017-12-01",12.488,12.5832,12.1733,12.3929,38242327.0],["2017-12-04",12.3929,12.7369,12.1586,12.1879,39583693.0],["2017-12-05",12.1879,12.187894821166992,10.9728,11.0972,63780749.0],["2017-12-06",11.0972,11.2875,10.8483,11.2436,36362484.0],["2017-12-07",11.2436,11.39,11.1265,11.1558,26774671.0],["2017-12-08",11.1558,11.4632,11.0679,11.4266,28853178.0],["2017-12-11",11.4266,11.5877,11.2729,11.5364,29362834.0],["2017-12-12",11.5364,11.756,11.368,11.3754,37580994.0],["2017-12-13",11.3754,11.6096,11.207,11.595,30663250.0],["2017-12-14",11.595,11.6755,11.3022,11.3827,24199841.0],["2017-12-15",11.3827,11.595,11.2509,11.5657,32060180.0],["2017-12-18",11.5657,11.6755,11.229,11.6609,40138555.0],["2017-12-19",11.6609,11.7048,11.4779,11.573,24807472.0],["2017-12-20",11.573,11.6023,10.9947,11.0386,34574254.0],["2017-12-21",11.0386,11.3241,10.9435,11.1997,24876798.0],["2017-12-22",11.1997,12.0049,11.199687957763672,11.6535,64878515.0],["2017-12-25",11.6535,12.2099,11.6023,12.1001,82428944.0],["2017-12-26",12.1001,12.3343,11.9097,12.2172,61225368.0],["2017-12-27",12.2172,12.854,12.0708,12.4002,84999138.0],["2017-12-28",12.4002,13.6373,12.305,13.6373,100271401.0],["2017-12-29",13.6373,14.0911,13.3811,13.9081,116980360.0],["2018-01-02",13.9081,14.179,13.586,14.0691,88293741.0],["2018-01-03",14.0691,14.2668,13.791,13.9447,82967064.0],["2018-01-04",13.9447,14.6035,13.586,14.4718,98823786.0],["2018-01-05",14.4718,14.47175407409668,13.8788,13.8935,86687348.0],["2018-01-08",13.8935,14.7865,13.6812,14.5157,102575038.0],["2018-01-09",14.5157,15.7894,14.2888,15.2989,115794224.0],["2018-01-10",15.2989,15.8845,15.1013,15.3575,120613476.0],["2018-01-11",15.3575,15.4307,14.6694,15.072,92633825.0],["2018-01-12",15.072,15.1745,14.6621,14.9256,63057855.0],["2018-01-15",14.9256,15.0427,13.4323,13.6226,105132482.0],["2018-01-16",13.6226,13.9081,13.4909,13.8861,59184408.0],["2018-01-17",13.8861,13.886148452758789,12.9931,13.586,59460996.0],["2018-01-18",13.586,14.0692,13.586027145385742,13.7471,55170180.0],["2018-01-19",13.7471,14.0399,13.3737,13.6153,49719634.0],["2018-01-22",13.6153,14.0399,13.4103,14.0033,57335924.0],["2018-01-23",14.0033,14.3254,13.769,14.1643,72477570.0],["2018-01-24",14.1643,14.164311408996582,13.4762,13.6153,62664919.0],["2018-01-25",13.6153,13.8788,13.4909,13.608,53348575.0],["2018-01-26",13.608,13.607988357543945,12.854,12.9126,70387244.0],["2018-01-29",12.9126,12.912582397460938,12.3416,12.4807,53088891.0],["2018-01-30",12.4807,12.6783,12.2318,12.5027,29970870.0],["2018-01-31",12.5027,12.50265884399414,11.5071,11.6682,53925292.0],["2018-02-01",11.6682,11.8805,11.0606,11.2509,40993070.0],["2018-02-02",11.2509,11.7707,10.9069,11.6316,48520362.0],["2018-02-05",11.6316,11.631571769714355,11.2656,11.3754,31771450.0],["2018-02-06",11.3754,11.375370025634766,10.240760803222656,10.2408,50348391.0],["2018-02-07",10.2408,10.6068,10.0285,10.2334,44006839.0],["2018-02-08",10.2334,10.8117,10.233441352844238,10.6141,37549590.0],["2018-02-09",10.6141,10.614084243774414,9.7357,9.9626,40610887.0],["2018-02-12",9.9626,10.5043,9.7357,10.3579,33899299.0],["2018-02-13",10.3579,10.497,10.1676,10.1895,29755172.0],["2018-02-14",10.1895,10.3725,10.109,10.2554,16889271.0],["2018-02-22",10.2554,11.2802,10.255401611328125,11.1997,70115275.0],["2018-02-23",11.1997,11.199687957763672,10.7898,11.0606,47275631.0],["2018-02-26",11.0606,11.7999,10.9801,11.5145,72365490.0],["2018-02-27",11.5145,11.6169,11.2582,11.3461,46242575.0],["2018-02-28",11.3461,12.4075,11.0972,12.0781,84101351.0],["2018-03-01",12.0781,12.3416,11.8365,12.2245,66009305.0],["2018-03-02",12.2245,12.876,12.0195,12.305,79443072.0],["2018-03-05",12.305,12.7662,12.1293,12.51,54521621.0],["2018-03-06",12.51,13.3079,12.509979248046875,13.1468,83195300.0],["2018-03-07",13.1468,13.2493,12.7881,12.8687,55233543.0],["2018-03-08",12.8687,13.3225,12.7808,12.9858,61376601.0],["2018-03-09",12.9858,12.985782623291016,12.51,12.7296,57069259.0],["2018-03-12",12.7296,13.2493,12.6125,13.0956,65116749.0],["2018-03-13",13.0956,13.09558391571045,12.7003,12.7735,47962287.0],["2018-03-14",12.7735,13.7617,12.7442,13.2786,97382249.0],["2018-03-15",13.2786,13.6007,13.0663,13.586,77687806.0],["2018-03-16",13.586,13.586027145385742,12.8247,12.8394,82007760.0],["2018-03-19",12.8394,12.839381217956543,12.3416,12.5759,47640113.0],["2018-03-20",12.5759,12.7369,12.3563,12.51,37628224.0],["2018-03-21",12.51,12.7735,11.8219,11.9171,59423026.0],["2018-03-22",11.9171,12.2099,11.8512,11.9244,41017363.0],["2018-03-23",11.9244,11.924373626708984,10.7385,11.0972,57519473.0],["2018-03-26",11.0972,12.1147,10.5775,11.7853,64362944.0],["2018-03-27",11.7853,12.1367,11.785294532775879,12.0927,58950284.0],["2018-03-28",12.0927,12.09273624420166,11.6682,11.778,37965046.0],["2018-03-29",11.778,12.5393,11.756,12.2977,69700595.0],["2018-03-30",12.2977,12.4441,12.122,12.4221,49378786.0],["2018-04-02",12.4221,12.7955,12.2684,12.7149,71902961.0],["2018-04-03",12.7149,12.714941024780273,12.1952,12.327,43974256.0],["2018-04-04",12.327,12.7735,12.2977,12.3563,51160964.0],["2018-04-09",12.3563,13.2493,12.3489,13.0151,91628890.0],["2018-04-10",13.0151,13.1102,12.7662,13.059,61938978.0],["2018-04-11",13.059,13.3079,12.8833,13.0809,64857434.0],["2018-04-12",13.0809,13.08094310760498,12.5685,12.5759,51040345.0],["2018-04-13",12.5759,12.7003,12.0781,12.1001,46599735.0],["2018-04-16",12.1001,12.3636,11.7487,11.8365,43341015.0],["2018-04-17",11.8365,12.2465,11.7707,11.7999,41917281.0],["2018-04-18",11.7999,12.0635,11.2802,11.9463,42611146.0],["2018-04-19",11.9463,12.7223,11.9317,12.7076,82532841.0],["2018-04-20",12.7076,12.707620620727539,12.0781,12.2172,54319102.0],["2018-04-23",12.2172,12.217175483703613,11.3607,11.6609,47095457.0],["2018-04-24",11.6609,11.8878,11.5657,11.7926,31922261.0],["2018-04-25",11.7926,11.8805,11.4559,11.5877,29454672.0],["2018-04-26",11.5877,11.7267,11.3461,11.3534,25626360.0],["2018-04-27",11.3534,11.5584,11.353408813476562,11.4998,18279242.0],["2018-05-02",11.4998,11.595,11.2948,11.5291,17872868.0],["2018-05-03",11.5291,11.5511,11.1411,11.4632,21404978.0],["2018-05-04",11.4632,11.9756,11.46320915222168,11.6462,37650575.0],["2018-05-07",11.6462,12.0195,11.5584,11.9244,43787459.0],["2018-05-08",11.9244,12.0269,11.7707,12.0195,37043506.0],["2018-05-09",12.0195,12.1293,11.8658,12.0049,27853324.0],["2018-05-10",12.0049,12.0927,11.7707,11.9024,24649491.0],["2018-05-11",11.9024,12.3563,11.8073,12.1952,61653594.0],["2018-05-14",12.1952,12.5027,12.0854,12.2611,48667946.0],["2018-05-15",12.2611,12.2977,11.9024,12.144,34371599.0],["2018-05-16",12.144,12.143976211547852,11.6975,11.7121,35969849.0],["2018-05-17",11.7121,11.8219,11.5071,11.5511,26077668.0],["2018-05-18",11.5511,11.8146,11.5071,11.7707,23238203.0],["2018-05-21",11.7707,12.0561,11.770651817321777,11.8731,25641941.0],["2018-05-22",11.8731,11.9537,11.6389,11.9171,27671469.0],["2018-05-23",11.9171,11.91705322265625,11.5877,11.6169,20417677.0],["2018-05-24",11.6169,11.7414,11.4925,11.4998,17523936.0],["2018-05-25",11.4998,11.6023,11.1997,11.2216,21034638.0],["2018-05-28",11.2216,11.2656,10.9142,11.0679,17134941.0],["2018-05-29",11.0679,11.2216,10.8922,11.0826,19037868.0],["2018-05-30",11.0826,11.3461,10.8044,10.9069,31859538.0],["2018-05-31",10.9069,11.0679,10.8483,11.0167,19166878.0],["2018-06-01",11.0167,11.2949,10.9069,11.046,22643738.0],["2018-06-04",11.046,11.1484,10.6287,10.7751,22452235.0],["2018-06-05",10.7751,10.9581,10.658,10.9435,17864691.0],["2018-06-06",10.9435,11.1484,10.9362,11.002,22098910.0],["2018-06-07",11.002,11.2656,11.00204849243164,11.1045,22486393.0],["2018-06-08",11.1045,11.1192,10.7239,10.8117,20025046.0],["2018-06-11",10.8117,10.9142,10.6726,10.7971,13791407.0],["2018-06-12",10.7971,10.9654,10.5409,10.9435,18677935.0],["2018-06-13",10.9435,11.2143,10.8922,11.0094,30724669.0],["2018-06-14",11.0094,11.9903,11.009366989135742,11.7633,79663831.0],["2018-06-15",11.7633,12.1879,11.5803,11.9976,83390236.0],["2018-06-19",11.9976,12.1513,10.8556,11.4925,69360978.0],["2018-06-20",11.4925,11.6316,11.0533,11.4559,52816857.0],["2018-06-21",11.4559,12.1147,11.3534,11.7633,78549504.0],["2018-06-22",11.7633,11.939,10.9874,11.9171,56888590.0],["2018-06-25",11.9171,12.0635,11.4998,11.6096,50381653.0],["2018-06-26",11.6096,11.9097,11.1997,11.9024,42096865.0],["2018-06-27",11.9024,12.4295,11.6609,12.2099,82651940.0],["2018-06-28",12.2099,12.209856033325195,11.4779,11.5584,57495171.0],["2018-06-29",11.5584,11.9829,11.4339,11.8805,52632786.0],["2018-07-02",11.8805,12.4319,11.7264,11.8885,45831769.0],["2018-07-03",11.8885,11.888522148132324,10.6968,11.0496,73446133.0],["2018-07-04",11.0496,11.3451,10.6015,10.8398,45539168.0],["2018-07-05",10.8398,10.8875,9.753,9.8197,62418437.0],["2018-07-06",9.8197,9.9913,9.4193,9.8483,43955436.0],["2018-07-09",9.8483,10.1343,9.753,10.0295,39414995.0],["2018-07-10",10.0295,10.3441,10.0008,10.2106,36276687.0],["2018-07-11",10.2106,10.210591316223145,9.5623,9.753,36365075.0],["2018-07-12",9.753,10.2201,9.752973556518555,10.1248,37926933.0],["2018-07-13",10.1248,10.3441,10.0295,10.2487,36319920.0],["2018-07-16",10.2487,10.248724937438965,9.9436,10.0867,24564610.0],["2018-07-17",10.0867,10.086651802062988,9.7625,9.9818,24631780.0],["2018-07-18",9.9818,10.1248,9.7911,9.8197,23575690.0],["2018-07-19",9.8197,9.896,9.5623,9.8483,28689718.0],["2018-07-20",9.8483,9.9722,9.6386,9.9532,24676108.0],["2018-07-23",9.9532,10.3536,9.8388,10.3059,42952912.0],["2018-07-24",10.3059,10.7635,10.2011,10.4775,56446659.0],["2018-07-25",10.4775,10.7063,10.3536,10.5157,37512122.0],["2018-07-26",10.5157,10.6396,10.3822,10.5824,29718230.0],["2018-07-27",10.5824,10.582405090332031,10.2106,10.2201,31455909.0],["2018-07-30",10.2201,10.4871,10.1153,10.2773,25282393.0],["2018-07-31",10.2773,10.4203,10.2106,10.3155,19457966.0],["2018-08-01",10.3155,10.3727,9.8578,9.915,25690171.0],["2018-08-02",9.915,9.9246,9.4384,9.6672,25503807.0],["2018-08-03",9.6672,9.7911,9.5432,9.5528,14202571.0],["2018-08-06",9.5528,9.6958,9.2,9.2763,23650614.0],["2018-08-07",9.2763,9.629,9.1905,9.61,23579038.0],["2018-08-08",9.61,9.6767,9.4479,9.467,18980619.0],["2018-08-09",9.467,9.7339,9.3716,9.6958,24245979.0],["2018-08-10",9.6958,9.7148,9.5242,9.629,18331288.0],["2018-08-13",9.629,9.629034996032715,9.2572,9.5432,20229351.0],["2018-08-14",9.5432,10.0867,9.4193,9.8292,39885348.0],["2018-08-15",9.8292,9.829243659973145,9.4765,9.486,22986169.0],["2018-08-16",9.486,9.5337,9.1714,9.3144,16501416.0],["2018-08-17",9.3144,9.4765,9.0379,9.057,18338565.0],["2018-08-20",9.057,9.3716,9.0379,9.2572,16085059.0],["2018-08-21",9.2572,9.3907,9.1905,9.2954,17612935.0],["2018-08-22",9.2954,9.343,9.0761,9.0856,14732899.0],["2018-08-23",9.0856,9.2096,9.0093,9.1237,16309596.0],["2018-08-24",9.1237,9.2668,9.0379,9.2286,19070444.0],["2018-08-27",9.2286,9.486,9.1905,9.4479,25447072.0],["2018-08-28",9.4479,9.8769,9.447894096374512,9.7148,46138978.0],["2018-08-29",9.7148,9.8578,9.6004,9.6195,26931960.0],["2018-08-30",9.6195,9.7148,9.4384,9.4479,18313090.0],["2018-08-31",9.4479,9.6195,9.3907,9.4479,13027343.0],["2018-09-03",9.4479,9.5051,9.2477,9.4765,12775570.0],["2018-09-04",9.4765,9.6004,9.3812,9.5528,15458454.0],["2018-09-05",9.5528,9.5718,9.180951118469238,9.181,17038714.0],["2018-09-06",9.181,9.2954,9.1142,9.1619,10927261.0],["2018-09-07",9.1619,9.324,9.1237,9.2858,11205925.0],["2018-09-10",9.2858,9.285821914672852,8.3611,8.3706,48366007.0],["2018-09-11",8.3706,8.4373,7.913,8.1227,29318941.0],["2018-09-12",8.1227,8.2371,8.0655,8.1608,14424959.0],["2018-09-13",8.1608,8.3134,7.9797,8.2276,18340256.0],["2018-09-14",8.2276,8.7996,8.227581977844238,8.4755,39105199.0],["2018-09-17",8.4755,8.6089,8.2943,8.485,21189047.0],["2018-09-18",8.485,8.6471,8.3515,8.6375,22270902.0],["2018-09-19",8.6375,8.8949,8.6089,8.7519,32966942.0],["2018-09-20",8.7519,9.4193,8.751935958862305,9.1428,52821386.0],["2018-09-21",9.1428,9.2,8.8568,9.1333,35492980.0],["2018-09-25",9.1333,9.2286,8.9521,8.9807,22663347.0],["2018-09-26",8.9807,9.1047,8.8663,8.9807,23160910.0],["2018-09-27",8.9807,9.0475,8.7138,8.7233,22692768.0],["2018-09-28",8.7233,9.1905,8.7233,9.1905,45481272.0],["2018-10-08",9.1905,9.6195,9.0284,9.2191,60781029.0],["2018-10-09",9.2191,9.4193,9.1333,9.2954,35722359.0],["2018-10-10",9.2954,9.3812,9.057,9.2096,29310299.0],["2018-10-11",9.2096,9.209553718566895,8.2848,8.3515,47522101.0],["2018-10-12",8.3515,8.5803,8.1036,8.4659,32522807.0],["2018-10-15",8.4659,8.5231,8.1513,8.218,21543672.0],["2018-10-16",8.218,8.3706,7.9797,8.1036,16111281.0],["2018-10-17",8.1036,8.2752,7.627,8.1513,20603848.0],["2018-10-18",8.1513,8.151310920715332,7.6842,7.6937,20305688.0],["2018-10-19",7.6937,7.8558,7.3695,7.8081,20126221.0],["2018-10-22",7.8081,8.3515,7.808098793029785,8.2085,29010595.0],["2018-10-23",8.2085,8.3229,8.0083,8.0655,22661796.0],["2018-10-24",8.0655,8.2371,7.9702,8.0941,16357813.0],["2018-10-25",8.0941,8.199,7.6651,8.199,23226657.0],["2018-10-26",8.199,8.5613,8.198981285095215,8.2848,35609597.0],["2018-10-29",8.2848,8.4469,8.1036,8.2943,25319720.0],["2018-10-30",8.2943,8.7138,8.218,8.6661,44153631.0],["2018-11-01",8.6661,10.0008,8.666131973266602,9.8197,113048086.0],["2018-11-02",9.8197,10.0676,9.7434,9.896,85167355.0],["2018-11-05",9.896,10.0295,9.629,9.8292,66921036.0],["2018-11-06",9.8292,9.9532,9.6195,9.8674,63020434.0],["2018-11-07",9.8674,10.1439,9.6481,9.6767,76796269.0],["2018-11-08",9.6767,9.9341,9.5528,9.7434,48858146.0],["2018-11-09",9.7434,9.8769,9.533698081970215,9.5337,33924118.0],["2018-11-12",9.5337,9.915,9.4193,9.8674,54607900.0],["2018-11-13",9.8674,9.867379188537598,9.4479,9.7244,67406215.0],["2018-11-14",9.7244,9.9627,9.5528,9.6672,47786517.0],["2018-11-15",9.6672,9.9246,9.5432,9.9246,54016016.0],["2018-11-16",9.9246,10.0104,9.6767,9.8102,57310116.0],["2018-11-19",9.8102,10.4489,9.6004,10.3631,91127927.0],["2018-11-20",10.3631,10.363128662109375,9.8197,9.915,63845287.0],["2018-11-21",9.915,9.915044784545898,9.6672,9.772,38619853.0],["2018-11-22",9.772,9.8578,9.6862,9.8102,25937681.0],["2018-11-23",9.8102,9.810174942016602,8.8282,8.8282,76746941.0],["2018-11-26",8.8282,8.828204154968262,8.5994,8.6661,23887917.0],["2018-11-27",8.6661,8.8187,8.6471,8.7329,18172119.0],["2018-11-28",8.7329,9.0284,8.6471,8.9235,26056502.0],["2018-11-29",8.9235,9.2668,8.8282,8.8377,41144412.0],["2018-11-30",8.8377,9.1047,8.6947,9.0093,27384843.0],["2018-12-03",9.0093,9.4956,9.009346008300781,9.467,51328012.0],["2018-12-04",9.467,9.466961860656738,9.2572,9.3716,30268633.0],["2018-12-05",9.3716,9.5814,9.1333,9.343,34916297.0],["2018-12-06",9.343,9.3812,9.0284,9.0856,24645237.0],["2018-12-07",9.0856,9.2477,9.0379,9.1333,15321687.0],["2018-12-10",9.1333,9.133281707763672,8.7805,8.8759,19185982.0],["2018-12-11",8.8759,9.0665,8.8663,8.9521,16217512.0],["2018-12-12",8.9521,9.1333,8.9426,8.9617,14200986.0],["2018-12-13",8.9617,9.1237,8.8282,9.0379,20734926.0],["2018-12-14",9.0379,9.037945747375488,8.6471,8.6947,25592161.0],["2018-12-17",8.6947,8.7329,8.5041,8.6757,15521085.0],["2018-12-18",8.6757,8.6757,8.4469,8.5422,16817704.0],["2018-12-19",8.5422,8.6089,8.4278,8.4373,11655064.0],["2018-12-20",8.4373,8.5327,8.342,8.485,12117875.0],["2018-12-21",8.485,8.5136,8.3897,8.4945,10713697.0],["2018-12-24",8.4945,8.6089,8.4087,8.5899,11562830.0],["2018-12-25",8.5899,8.589863777160645,8.1513,8.3897,20675932.0],["2018-12-26",8.3897,8.4469,8.218,8.218,10870580.0],["2018-12-27",8.218,8.4564,8.056,8.0846,13808203.0],["2018-12-28",8.0846,8.2657,8.056,8.2085,12576980.0],["2019-01-02",8.2085,8.2848,8.1036,8.1132,8438990.0],["2019-01-03",8.1132,8.3515,8.0846,8.2657,15539839.0],["2019-01-04",8.2657,8.7519,8.1227,8.6852,33803492.0],["2019-01-07",8.6852,8.9617,8.1227,8.8473,35482120.0],["2019-01-08",8.8473,8.9235,8.6375,8.6757,27103071.0],["2019-01-09",8.6757,8.8377,8.628,8.6375,23574479.0],["2019-01-10",8.6375,8.7996,8.5422,8.5613,20365919.0],["2019-01-11",8.5613,8.7996,8.561261177062988,8.6852,22859088.0],["2019-01-14",8.6852,8.7901,8.628,8.6757,15247122.0],["2019-01-15",8.6757,8.7615,8.5041,8.7519,21775083.0],["2019-01-16",8.7519,8.771,8.5613,8.6471,15597033.0],["2019-01-17",8.6471,8.8187,8.5231,8.628,26397211.0],["2019-01-18",8.628,8.8568,8.5231,8.8282,38431099.0],["2019-01-21",8.8282,8.8473,8.7233,8.771,21426925.0],["2019-01-22",8.771,8.771001815795898,8.485,8.5041,23735081.0],["2019-01-23",8.5041,8.5517,8.3706,8.4659,15913042.0],["2019-01-24",8.4659,8.5327,8.3706,8.4469,14369605.0],["2019-01-25",8.4469,8.5517,8.3515,8.3515,15931979.0],["2019-01-28",8.3515,8.485,8.2943,8.3039,13834495.0],["2019-01-29",8.3039,8.4278,8.056,8.2276,16898827.0],["2019-01-30",8.2276,8.2562,8.0846,8.0941,11302017.0],["2019-01-31",8.0941,8.218,7.8653,7.9797,13930433.0],["2019-02-01",7.9797,8.2562,7.979705333709717,8.2371,12500608.0],["2019-02-11",8.2371,8.5422,8.237114906311035,8.5041,17626393.0],["2019-02-12",8.5041,8.5708,8.4183,8.5231,15310667.0],["2019-02-13",8.5231,8.8854,8.4755,8.8091,45084396.0],["2019-02-14",8.8091,8.8282,8.6852,8.7424,23146291.0],["2019-02-15",8.7424,8.8377,8.6661,8.6661,20231984.0],["2019-02-18",8.6661,8.9521,8.666131973266602,8.9235,37601998.0],["2019-02-19",8.9235,9.0189,8.7233,8.8473,34606156.0],["2019-02-20",8.8473,9.2668,8.8282,8.9617,50244930.0],["2019-02-21",8.9617,9.1333,8.8759,8.9331,44481796.0],["2019-02-22",8.9331,9.0379,8.7424,9.0093,39334431.0],["2019-02-25",9.0093,9.915044784545898,9.009346008300781,9.915,109644557.0],["2019-02-26",9.915,10.5729,9.7244,10.0295,131012411.0],["2019-02-27",10.0295,10.039,9.5623,9.7148,70521907.0],["2019-02-28",9.7148,9.896,9.6195,9.7434,36038077.0],["2019-03-01",9.7434,9.8197,9.5051,9.7434,41219674.0],["2019-03-04",9.7434,10.1343,9.7053,9.896,76358012.0],["2019-03-05",9.896,10.325,9.7339,10.325,72349484.0],["2019-03-06",10.325,11.3546,10.324995040893555,11.0591,125713412.0],["2019-03-07",11.0591,12.165,10.8303,11.8504,147883799.0],["2019-03-08",11.8504,11.850387573242188,10.6682,10.6873,115452930.0],["2019-03-11",10.6873,11.2021,10.6777,11.04,66313209.0],["2019-03-12",11.04,11.5072,10.7826,11.1258,83234317.0],["2019-03-13",11.1258,11.7074,10.897,11.4118,90106652.0],["2019-03-14",11.4118,11.879,11.0305,11.4309,99957279.0],["2019-03-15",11.4309,12.0125,11.2593,12.0125,104604249.0],["2019-03-18",12.0125,13.0135,11.9171,12.1269,133962221.0],["2019-03-19",12.1269,12.4415,11.9171,12.4033,90227172.0],["2019-03-20",12.4033,12.403339385986328,11.4214,11.7932,91706996.0],["2019-03-21",11.7932,12.0887,11.6216,11.7455,71396847.0],["2019-03-22",11.7455,12.0125,11.6406,11.8218,48785314.0],["2019-03-25",11.8218,11.821784973144531,11.2498,11.4023,62457202.0],["2019-03-26",11.4023,11.5834,10.8875,11.2116,58559728.0],["2019-03-27",11.2116,11.2879,10.6682,10.897,48656393.0],["2019-03-28",10.897,11.0782,10.6301,10.8493,37225969.0],["2019-03-29",10.8493,11.2879,10.7254,11.2498,47208780.0],["2019-04-01",11.2498,11.8695,11.2307,11.6216,66603493.0],["2019-04-02",11.6216,12.2508,11.5262,11.9934,94180395.0],["2019-04-03",11.9934,11.993392944335938,11.593,11.8313,58646846.0],["2019-04-04",11.8313,12.0887,11.612,11.7741,57034544.0],["2019-04-08",11.7741,12.1459,11.6978,11.9267,71919057.0],["2019-04-09",11.9267,11.926655769348145,11.2688,11.4023,57135853.0],["2019-04-10",11.4023,11.402303695678711,11.0305,11.2021,37706184.0],["2019-04-11",11.2021,11.4118,10.9828,10.9924,34908697.0],["2019-04-12",10.9924,11.1258,10.8303,10.9638,27775678.0],["2019-04-15",10.9638,11.1926,10.6587,10.6968,39260374.0],["2019-04-16",10.6968,11.04,10.4871,11.021,37898913.0],["2019-04-17",11.021,11.1449,10.8207,10.8875,30274310.0],["2019-04-18",10.8875,11.0114,10.7826,10.8112,23152709.0],["2019-04-19",10.8112,10.9447,10.5347,10.9256,28902951.0],["2019-04-22",10.9256,11.0496,10.6587,10.6777,26442871.0],["2019-04-23",10.6777,11.0114,10.5061,10.8589,35976359.0],["2019-04-24",10.8589,10.858882904052734,10.5824,10.7731,19351369.0],["2019-04-25",10.7731,11.0686,10.5633,10.5729,42082392.0],["2019-04-26",10.5729,10.5824,10.0104,10.0295,37815754.0],["2019-05-06",10.0295,10.029450416564941,8.704266548156738,8.7043,32781536.0],["2019-05-07",8.7043,8.8949,8.5899,8.8473,21460692.0],["2019-05-08",8.8473,9.1047,8.5899,8.8663,20333956.0],["2019-05-09",8.8663,9.2286,8.7329,9.057,29205130.0],["2019-05-10",9.057,9.4098,8.8759,9.3812,44342488.0],["2019-05-13",9.3812,9.4002,9.1619,9.2477,24391762.0],["2019-05-14",9.2477,9.753,9.2096,9.2382,35625489.0],["2019-05-15",9.2382,9.5623,9.2,9.4098,29489795.0],["2019-05-17",9.4098,10.7731,9.409759521484375,10.1057,85793325.0],["2019-05-20",10.1057,10.8017,9.5909,10.7445,81945164.0],["2019-05-21",10.7445,11.8218,10.325,11.8218,173233740.0],["2019-05-22",11.8218,11.821784973144531,11.1068,11.164,139851389.0],["2019-05-23",11.164,11.6216,10.8493,11.0972,86868213.0],["2019-05-24",11.0972,11.5358,10.5347,10.7159,85101194.0],["2019-05-27",10.7159,11.1735,10.6682,11.0305,69462694.0],["2019-05-28",11.0305,11.2212,10.7445,10.9447,67319088.0],["2019-05-29",10.9447,11.736,10.944685935974121,11.4881,135768197.0],["2019-05-30",11.4881,11.488104820251465,10.6301,11.1163,96983420.0],["2019-05-31",11.1163,12.2317,10.9161,11.7837,198526650.0],["2019-06-03",11.7837,12.0411,11.2593,11.2879,140586604.0],["2019-06-04",11.2879,11.4023,10.5919,10.8112,89116808.0],["2019-06-05",10.8112,11.2402,10.8017,10.8589,67710470.0],["2019-06-06",10.8589,11.4786,10.8398,11.1163,84030541.0],["2019-06-10",11.1163,11.326,10.6301,11.0972,79430185.0],["2019-06-11",11.0972,12.0601,11.0114,11.8218,121511460.0],["2019-06-12",11.8218,12.9849,11.6502,11.6978,194085116.0],["2019-06-13",11.6978,12.8705,11.5358,12.308,158025806.0],["2019-06-14",12.308,12.4701,11.8218,12.1173,116110527.0],["2019-06-17",12.1173,12.7466,12.0506,12.2889,127631212.0],["2019-06-18",12.2889,12.288936614990234,11.469,11.7169,98146969.0],["2019-06-19",11.7169,11.8027,11.3546,11.5358,82568351.0],["2019-06-20",11.5358,11.574,10.9432,11.1917,81373012.0],["2019-06-21",11.1917,11.488,11.1057,11.2491,66000648.0],["2019-06-24",11.2491,11.5453,11.1917,11.2873,51424229.0],["2019-06-25",11.2873,11.287282943725586,10.3984,10.6183,77116590.0],["2019-06-26",10.6183,10.6756,10.369771957397461,10.3698,38538778.0],["2019-06-27",10.3698,10.5609,10.2933,10.408,38722363.0],["2019-06-28",10.408,10.6756,10.3315,10.5705,51749226.0],["2019-07-01",10.5705,10.570479393005371,9.9492,10.3793,54642628.0],["2019-07-02",10.3793,10.4558,10.236,10.3984,32450056.0],["2019-07-03",10.3984,10.5514,10.1404,10.1595,34309743.0],["2019-07-04",10.1595,10.3315,9.997,10.2264,28121642.0],["2019-07-05",10.2264,10.226409912109375,9.9779,10.1404,20123093.0],["2019-07-08",10.1404,10.14039421081543,9.5574,9.6052,34879033.0],["2019-07-09",9.6052,9.8537,9.5861,9.7008,23078953.0],["2019-07-10",9.7008,9.739,9.4714,9.5096,23738411.0],["2019-07-11",9.5096,9.7103,9.3949,9.5096,20186875.0],["2019-07-12",9.5096,9.5765,9.4236,9.4618,15078443.0],["2019-07-15",9.4618,9.7103,9.461819648742676,9.6721,23829972.0],["2019-07-16",9.6721,9.7963,9.6052,9.7199,17884538.0],["2019-07-17",9.7199,9.8537,9.5861,9.739,21479770.0],["2019-07-18",9.739,10.1022,9.738984107971191,9.7963,36329427.0],["2019-07-19",9.7963,9.911,9.7677,9.8346,19481914.0],["2019-07-22",9.8346,9.9779,9.0891,9.1655,42032293.0],["2019-07-23",9.1655,9.2993,9.1369,9.2611,16906176.0],["2019-07-24",9.2611,9.4427,9.261114120483398,9.3662,16239082.0],["2019-07-25",9.3662,9.414,9.2898,9.328,15381527.0],["2019-07-26",9.328,9.3662,9.2038,9.2993,14702772.0],["2019-07-29",9.2993,9.3758,9.1942,9.2324,12296018.0],["2019-07-30",9.2324,9.3949,9.232441902160645,9.3376,13455301.0],["2019-07-31",9.3376,9.3854,9.0986,9.2898,16421576.0],["2019-08-01",9.2898,9.3471,9.2229,9.2611,15064261.0],["2019-08-02",9.2611,9.9875,9.261114120483398,9.7868,68927717.0],["2019-08-05",9.7868,10.1117,9.653,9.7581,44885434.0],["2019-08-06",9.7581,9.8823,9.414,9.4809,48016258.0],["2019-08-07",9.4809,9.9588,9.4714,9.8441,48650363.0],["2019-08-08",9.8441,9.8441162109375,9.5861,9.7772,33860192.0],["2019-08-09",9.7772,9.9301,9.6339,9.6816,24307374.0],["2019-08-12",9.6816,9.6912,9.0986,9.2993,34395262.0],["2019-08-13",9.2993,9.3949,9.1751,9.2611,18307047.0],["2019-08-14",9.2611,9.261114120483398,8.9935,9.07,23814952.0],["2019-08-15",9.07,9.069966316223145,8.7259,8.8693,24925640.0],["2019-08-16",8.8693,9.2038,8.869260787963867,9.0986,29793921.0],["2019-08-19",9.0986,9.242,8.9457,9.2324,23887382.0],["2019-08-20",9.2324,9.4427,9.1942,9.3376,28734626.0],["2019-08-21",9.3376,9.33757495880127,9.1369,9.156,16223365.0],["2019-08-22",9.156,9.2229,9.0891,9.1655,13973008.0],["2019-08-23",9.1655,9.4331,9.165541648864746,9.2707,28844063.0],["2019-08-26",9.2707,9.5861,9.2516,9.2707,30499493.0],["2019-08-27",9.2707,9.2707,8.9457,9.2611,29246062.0],["2019-08-28",9.2611,9.261114120483398,9.0604,9.0891,18319206.0],["2019-08-29",9.0891,9.1273,9.0126,9.0891,14680489.0],["2019-08-30",9.0891,9.3376,9.0126,9.2133,28579131.0],["2019-09-02",9.2133,9.3089,9.0795,9.2611,25424556.0],["2019-09-03",9.2611,9.414,9.1942,9.242,20786287.0],["2019-09-04",9.242,9.3854,9.1464,9.3854,29649408.0],["2019-09-05",9.3854,9.5956,9.3471,9.4523,42427536.0],["2019-09-06",9.4523,9.5192,9.3089,9.3567,22542185.0],["2019-09-09",9.3567,9.6339,9.3376,9.5765,30445033.0],["2019-09-10",9.5765,9.6912,9.5,9.6147,29434536.0],["2019-09-11",9.6147,9.7772,9.5287,9.6147,32588419.0],["2019-09-12",9.6147,9.6243,9.4331,9.5096,21379379.0],["2019-09-16",9.5096,9.5192,9.3471,9.4045,23126904.0],["2019-09-17",9.4045,9.5096,9.2707,9.2898,24351252.0],["2019-09-18",9.2898,9.3376,9.1847,9.2516,13949224.0],["2019-09-19",9.2516,9.3949,9.242,9.3758,13354034.0],["2019-09-20",9.3758,9.4523,9.3376,9.3662,21057593.0],["2019-09-23",9.3662,9.4045,9.1273,9.1655,20073240.0],["2019-09-24",9.1655,9.2229,9.0317,9.0891,15883488.0],["2019-09-25",9.0891,9.1273,8.8884,9.0317,16646520.0],["2019-09-26",9.0317,9.031737327575684,8.659,8.6781,22373653.0],["2019-09-27",8.6781,8.7928,8.659,8.7163,9023678.0],["2019-09-30",8.7163,8.7928,8.6972,8.7163,8860995.0],["2019-10-08",8.7163,8.8024,8.6972,8.8024,9752163.0],["2019-10-09",8.8024,8.9075,8.7068,8.8788,11773846.0],["2019-10-10",8.8788,8.8884,8.7928,8.8501,10477047.0],["2019-10-11",8.8501,8.850147247314453,8.7355,8.7641,10215589.0],["2019-10-14",8.7641,8.8693,8.7546,8.7928,16384986.0],["2019-10-15",8.7928,8.8215,8.687671661376953,8.6877,9492970.0],["2019-10-16",8.6877,8.7163,8.4583,8.4774,15012454.0],["2019-10-17",8.4774,8.5156,8.4201,8.4296,10437981.0],["2019-10-18",8.4296,8.487,8.2194,8.2289,12763193.0],["2019-10-21",8.2289,8.2671,8.0856,8.2576,9835838.0],["2019-10-22",8.2576,8.4105,8.2289,8.3723,8374563.0],["2019-10-23",8.3723,8.3914,8.2002,8.248,6422618.0],["2019-10-24",8.248,8.2958,8.1811,8.2767,5085096.0],["2019-10-25",8.2767,8.3532,8.2385,8.3245,5524715.0],["2019-10-28",8.3245,8.410507202148438,8.2289,8.4105,11304935.0],["2019-10-29",8.4105,8.410507202148438,8.2098,8.2194,10400551.0],["2019-10-30",8.2194,8.2194,7.94219446182251,7.9422,13814772.0],["2019-10-31",7.9422,8.0282,7.8944,7.9135,6848128.0],["2019-11-01",7.9135,8.1716,7.8466,8.0664,12578275.0],["2019-11-04",8.0664,8.0856,7.9709,7.9804,7643382.0],["2019-11-05",7.9804,8.1047,7.9709,8.0282,7162274.0],["2019-11-06",8.0282,8.1525,7.99,8.0378,9946366.0],["2019-11-07",8.0378,8.0569,7.9518,7.9995,6132010.0],["2019-11-08",7.9995,8.0856,7.9422,7.9613,7355850.0],["2019-11-11",7.9613,8.0856,7.6746,7.6937,14251725.0],["2019-11-12",7.6937,7.7606,7.5026,7.6172,9678609.0],["2019-11-13",7.6172,7.6841,7.5599,7.6077,6909912.0],["2019-11-14",7.6077,7.6555,7.5886,7.6172,5617615.0],["2019-11-15",7.6172,8.1047,7.617242813110352,7.8657,21537129.0],["2019-11-18",7.8657,7.865735054016113,7.6555,7.7606,10003663.0],["2019-11-19",7.7606,7.8657,7.751,7.8562,8908972.0],["2019-11-20",7.8562,8.1716,7.8371,8.0951,24907357.0],["2019-11-21",8.0951,8.095112800598145,7.9135,7.9613,12826222.0],["2019-11-22",7.9613,8.076,7.8562,7.904,11539189.0],["2019-11-25",7.904,8.0664,7.8275,7.99,11811480.0],["2019-11-26",7.99,8.0473,7.875292778015137,7.8753,14243487.0],["2019-11-27",7.8753,8.1238,7.875292778015137,8.0282,16181522.0],["2019-11-28",8.0282,8.076,7.9709,7.9804,10388664.0],["2019-11-29",7.9804,7.980424880981445,7.751,7.7797,12490702.0],["2019-12-02",7.7797,7.7988,7.6172,7.6746,10015241.0],["2019-12-03",7.6746,7.7797,7.674587249755859,7.7415,8058217.0],["2019-12-04",7.7415,8.0664,7.741489410400391,8.0473,26362577.0],["2019-12-05",8.0473,8.047325134277344,7.9326,8.0473,16284595.0],["2019-12-06",8.0473,8.2289,7.9995,8.1525,23180238.0],["2019-12-09",8.1525,8.2098,8.0664,8.1142,14184443.0],["2019-12-10",8.1142,8.2576,8.0856,8.1333,14725736.0],["2019-12-11",8.1333,8.162,7.9709,7.99,13916258.0],["2019-12-12",7.99,8.1811,7.9709,8.1238,20380629.0],["2019-12-13",8.1238,8.1429,8.0091,8.1142,14314825.0],["2019-12-16",8.1142,8.114228248596191,7.9422,8.0951,19150875.0],["2019-12-17",8.0951,8.6494,8.0951,8.5252,50164753.0],["2019-12-18",8.5252,8.7737,8.4392,8.6017,48224396.0],["2019-12-19",8.6017,8.659,8.4487,8.5156,21916052.0],["2019-12-20",8.5156,8.5634,8.2767,8.3149,21983329.0],["2019-12-23",8.3149,8.3818,8.1142,8.1429,18445417.0],["2019-12-24",8.1429,8.5348,8.142899513244629,8.487,29945166.0],["2019-12-25",8.487,8.4965,8.3436,8.4009,19180316.0],["2019-12-26",8.4009,8.487,8.3436,8.4392,15487705.0],["2019-12-27",8.4392,8.9839,8.439180374145508,8.6399,57395439.0],["2019-12-30",8.6399,8.7259,8.4583,8.7259,32542438.0],["2019-12-31",8.7259,8.8406,8.573,8.6686,23133903.0],["2020-01-02",8.6686,8.8215,8.6303,8.7641,27898362.0],["2020-01-03",8.7641,8.917,8.6972,8.745,26949445.0],["2020-01-06",8.745,9.0126,8.6494,8.9744,50499410.0],["2020-01-07",8.9744,8.984,8.8215,8.9266,28049298.0],["2020-01-08",8.9266,8.926607131958008,8.7163,8.7259,28202598.0],["2020-01-09",8.7259,8.831,8.6208,8.6877,24398712.0],["2020-01-10",8.6877,8.7355,8.5634,8.6112,17013559.0],["2020-01-13",8.6112,8.611210823059082,8.601654052734375,8.6017,19498722.0],["2020-01-14",8.6017,8.6877,8.601654052734375,8.6877,25061587.0],["2020-01-15",8.6877,8.687671661376953,8.3723,8.4009,30246489.0],["2020-01-16",8.4009,8.5061,8.3245,8.3532,14592010.0],["2020-01-17",8.3532,8.4105,8.2576,8.2671,14545289.0],["2020-01-20",8.2671,8.3914,8.2289,8.3532,12396682.0],["2020-01-21",8.3532,8.353160858154297,8.1333,8.1429,15248764.0],["2020-01-22",8.1429,8.248,7.9995,8.1716,13441588.0],["2020-01-23",8.1716,8.171571731567383,7.6746,7.7415,24504787.0],["2020-02-03",7.7415,7.741489410400391,6.9673,6.9673,3759200.0],["2020-02-04",6.9673,6.967339992523193,6.2697,6.5659,37626704.0],["2020-02-05",6.5659,6.8813,6.5277,6.7666,25036290.0],["2020-02-06",6.7666,6.8431,6.6615,6.7857,24186761.0],["2020-02-07",6.7857,6.9004,6.7093,6.8049,18789382.0],["2020-02-10",6.8049,7.0056,6.7284,6.9865,22787132.0],["2020-02-11",6.9865,7.1107,6.9482,6.9865,21481128.0],["2020-02-12",6.9865,7.2827,6.9387,7.2732,28368995.0],["2020-02-13",7.2732,7.5312,7.1394,7.2827,34331839.0],["2020-02-14",7.2827,7.4739,7.1872,7.3305,24965389.0],["2020-02-17",7.3305,7.7606,7.3305,7.7415,36573554.0],["2020-02-18",7.7415,8.1525,7.741489410400391,7.8944,60011233.0],["2020-02-19",7.8944,7.894406318664551,7.5503,7.5599,42319839.0],["2020-02-20",7.5599,7.6555,7.4165,7.6364,28165837.0],["2020-02-21",7.6364,7.904,7.5408,7.8275,38874223.0],["2020-02-24",7.8275,7.827505111694336,7.5312,7.7128,37172911.0],["2020-02-25",7.7128,7.71281623840332,7.3496,7.5599,34510175.0],["2020-02-26",7.5599,7.5981,7.3879,7.4357,25627342.0],["2020-02-27",7.4357,7.5026,7.3018,7.3018,23204019.0],["2020-02-28",7.3018,7.301848888397217,6.7188,6.7571,33618142.0],["2020-03-02",6.7571,7.082,6.738,7.0342,21069341.0],["2020-03-03",7.0342,7.2254,7.0056,7.0438,20033226.0],["2020-03-04",7.0438,7.1203,6.9578,7.1107,16118092.0],["2020-03-05",7.1107,7.2732,7.1011,7.2732,23178327.0],["2020-03-06",7.2732,7.273176670074463,7.1489,7.168,16641975.0],["2020-03-09",7.168,7.168045997619629,6.8144,6.8431,22847522.0],["2020-03-10",6.8431,6.9673,6.6997,6.9482,19614372.0],["2020-03-11",6.9482,7.0629,6.8909,6.9291,16048397.0],["2020-03-12",6.9291,6.929110527038574,6.7284,6.7762,14132092.0],["2020-03-13",6.7762,6.7761921882629395,6.3079,6.6042,24974878.0],["2020-03-16",6.6042,6.7571,6.3652,6.413,17811161.0],["2020-03-17",6.413,6.5277,6.2027,6.3652,14429021.0],["2020-03-18",6.3652,6.4799,6.2219,6.2505,15411629.0],["2020-03-19",6.2505,6.3079,6.0212,6.1836,18979279.0],["2020-03-20",6.1836,6.327,6.1167,6.2983,13065415.0],["2020-03-23",6.2983,6.298322677612305,5.8969,5.916,18415845.0],["2020-03-24",5.916,6.1263,5.916027069091797,6.0785,14891335.0],["2020-03-25",6.0785,6.2601,6.078502655029297,6.2314,16019482.0],["2020-03-26",6.2314,6.3843,6.155,6.2505,17602288.0],["2020-03-27",6.2505,6.327,6.1263,6.1358,12377920.0],["2020-03-30",6.1358,6.135847568511963,5.8969,6.002,14227002.0],["2020-03-31",6.002,6.6042,6.0020432472229,6.6042,44408319.0],["2020-04-01",6.6042,7.1489,6.499,6.8335,76872595.0],["2020-04-02",6.8335,6.8909,6.6042,6.8813,41465788.0],["2020-04-03",6.8813,7.0725,6.6711,6.7857,44454867.0],["2020-04-07",6.7857,6.9673,6.7093,6.8431,37483355.0],["2020-04-08",6.8431,7.1203,6.7475,7.0151,49806788.0],["2020-04-09",7.0151,7.1107,6.9004,6.9387,35662557.0],["2020-04-10",6.9387,7.1011,6.7571,6.7666,33253871.0],["2020-04-13",6.7666,7.0247,6.6615,6.9291,31422012.0],["2020-04-14",6.9291,7.3018,6.8049,7.2158,65565570.0],["2020-04-15",7.2158,7.2445,6.9387,6.9578,44199604.0],["2020-04-16",6.9578,6.957783222198486,6.7571,6.8144,33623161.0],["2020-04-17",6.8144,6.9196,6.7666,6.7857,31975547.0],["2020-04-20",6.7857,6.824,6.6806,6.8049,20176335.0],["2020-04-21",6.8049,6.8049,6.4321,6.585,32652434.0],["2020-04-22",6.585,6.7666,6.5181,6.738,27477235.0],["2020-04-23",6.738,6.9196,6.6328,6.7666,28663869.0],["2020-04-24",6.7666,6.824,6.6806,6.7475,21878649.0],["2020-04-27",6.7475,6.7571,6.5564,6.5755,18057243.0],["2020-04-28",6.5755,6.5946,6.1741,6.3461,23269041.0],["2020-04-29",6.3461,6.4417,6.2505,6.3366,13039321.0],["2020-04-30",6.3366,6.6137,6.2792,6.5373,19155616.0],["2020-05-06",6.5373,7.1203,6.537257671356201,7.0438,52046177.0],["2020-05-07",7.0438,7.1776,6.8813,6.9769,44291984.0],["2020-05-08",6.9769,7.1011,6.9291,7.0342,29316439.0],["2020-05-11",7.0342,7.0629,6.8431,6.9004,26754595.0],["2020-05-12",6.9004,7.0725,6.7284,6.7953,34322442.0],["2020-05-13",6.7953,6.8622,6.7571,6.7857,18556828.0],["2020-05-14",6.7857,7.0342,6.7857,6.8049,37502833.0],["2020-05-15",6.8049,6.9291,6.7188,6.7284,33644832.0],["2020-05-18",6.7284,7.321,6.728405475616455,7.1394,86865070.0],["2020-05-19",7.1394,7.2636,7.0247,7.1776,54707750.0],["2020-05-20",7.1776,7.321,7.0342,7.0629,40955680.0],["2020-05-21",7.0629,7.6746,7.0629143714904785,7.4165,95018044.0],["2020-05-22",7.4165,7.8084,7.2541,7.7128,108496779.0],["2020-05-25",7.7128,7.7606,7.4165,7.4452,71374672.0],["2020-05-26",7.4452,7.7033,7.2923,7.6268,57788939.0],["2020-05-27",7.6268,7.8657,7.5312,7.6555,71617618.0],["2020-05-28",7.6555,7.8466,7.4643,7.5599,85020836.0],["2020-05-29",7.5599,7.7415,7.4643,7.5121,55049894.0],["2020-06-01",7.5121,7.512111663818359,7.2732,7.4643,57024280.0],["2020-06-02",7.4643,7.464323997497559,7.3305,7.3783,40614441.0],["2020-06-03",7.3783,7.378307819366455,7.168,7.3018,47842776.0],["2020-06-04",7.3018,7.4261,7.2541,7.2923,35003909.0],["2020-06-05",7.2923,7.3879,7.1776,7.321,26207956.0],["2020-06-08",7.321,7.3974,7.2349,7.3305,28787598.0],["2020-06-09",7.3305,7.3974,7.1298,7.2063,36084600.0],["2020-06-10",7.2063,7.2636,7.1107,7.1298,21576485.0],["2020-06-11",7.1298,7.3401,7.1203,7.3018,34399494.0],["2020-06-12",7.3018,7.301848888397217,7.0342,7.1585,26655807.0],["2020-06-15",7.1585,7.1584882736206055,6.9196,6.9291,33892340.0],["2020-06-16",6.9291,7.0629,6.9291,7.0151,20805633.0],["2020-06-17",7.0151,7.1203,6.996,7.0534,18822687.0],["2020-06-18",7.0534,7.1585,6.9865,7.0534,19982734.0],["2020-06-19",7.0534,7.1107,7.0056,7.0916,18360693.0],["2020-06-22",7.0916,7.1967,7.0725,7.1107,23383033.0],["2020-06-23",7.1107,7.2158,7.0438,7.0629,24844455.0],["2020-06-24",7.0629,7.0629143714904785,6.7953,6.824,31626351.0],["2020-06-29",6.824,6.823979377746582,6.6711,6.6997,19369924.0],["2020-06-30",6.6997,6.7666,6.699734210968018,6.738,17763232.0],["2020-07-01",6.738,6.9196,6.737962245941162,6.8431,29690214.0],["2020-07-02",6.8431,7.0151,6.8049,7.0056,31812818.0],["2020-07-03",7.0056,7.1967,6.9769,7.1298,43384849.0],["2020-07-06",7.1298,7.626800060272217,7.129815578460693,7.6268,73225039.0],["2020-07-07",7.6268,7.7893,7.4548,7.5981,75171498.0],["2020-07-08",7.5981,8.36271858215332,7.5503,8.3627,134980506.0],["2020-07-09",8.3627,8.5921,8.1716,8.4009,120503267.0],["2020-07-10",8.4009,8.573,8.162,8.1907,86916868.0],["2020-07-13",8.1907,8.4392,8.1142,8.3818,66614899.0],["2020-07-14",8.3818,8.573,8.0378,8.2576,78484742.0],["2020-07-15",8.2576,8.5156,7.9518,7.9613,60933303.0],["2020-07-16",7.9613,8.3627,7.751,7.7606,72940828.0],["2020-07-17",7.7606,7.7893,7.3401,7.4165,54932375.0],["2020-07-20",7.4165,7.9613,7.4165,7.9422,61032525.0],["2020-07-21",7.9422,7.9995,7.7415,7.8371,35425791.0],["2020-07-22",7.8371,8.0856,7.7893,7.9326,43685405.0],["2020-07-23",7.9326,8.7259,7.932638168334961,8.4105,155596186.0],["2020-07-24",8.4105,8.745,8.1333,8.3627,141673303.0],["2020-07-27",8.3627,8.3818,7.6937,8.0282,86054847.0],["2020-07-28",8.0282,8.8024,8.02821159362793,8.4774,127384492.0],["2020-07-29",8.4774,8.5061,8.1811,8.4774,86688159.0],["2020-07-30",8.4774,8.477407455444336,8.1142,8.2194,71423438.0],["2020-07-31",8.2194,8.2576,7.9613,8.1429,53604501.0],["2020-08-03",8.1429,8.659,8.1238,8.6017,90272936.0],["2020-08-04",8.6017,8.6686,8.3914,8.6686,78134797.0],["2020-08-05",8.6686,9.2229,8.4679,8.9075,155708009.0],["2020-08-06",8.9075,9.0317,8.659,8.8024,109750811.0],["2020-08-07",8.8024,9.2707,8.7546,9.1751,146092117.0],["2020-08-10",9.1751,9.175098419189453,8.7641,8.8215,82847621.0],["2020-08-11",8.8215,9.07,8.6686,8.6877,78870059.0],["2020-08-12",8.6877,8.687671661376953,8.3149,8.4583,59039232.0],["2020-08-13",8.4583,8.5348,8.334,8.487,37747742.0],["2020-08-14",8.487,8.5348,8.248,8.4105,38473554.0],["2020-08-17",8.4105,8.6781,8.3723,8.6399,42559818.0],["2020-08-18",8.6399,8.7737,8.4965,8.5348,48267581.0],["2020-08-19",8.5348,8.534753799438477,7.6841,7.6841,161267540.0],["2020-08-20",7.6841,7.8371,7.665,7.665,69403586.0],["2020-08-21",7.665,7.7033,7.4548,7.5217,51196942.0],["2020-08-24",7.5217,7.5981,7.3783,7.5503,30560391.0],["2020-08-25",7.5503,7.6364,7.4165,7.4548,26748995.0],["2020-08-26",7.4548,7.4643,7.082,7.1776,44290681.0],["2020-08-27",7.1776,7.301848888397217,7.1489,7.3018,20888395.0],["2020-08-28",7.3018,7.4452,7.2254,7.4357,23433921.0],["2020-08-31",7.4357,7.5217,7.3305,7.3305,26773952.0],["2020-09-01",7.3305,7.407,7.2732,7.3401,19755869.0],["2020-09-02",7.3401,7.3496,7.168,7.1967,24649701.0],["2020-09-03",7.1967,7.2063,7.0725,7.082,23341312.0],["2020-09-04",7.082,7.110701084136963,6.9673,7.1107,15673072.0],["2020-09-07",7.1107,7.2063,7.0247,7.0534,18792746.0],["2020-09-08",7.0534,7.215832233428955,7.0247,7.2158,20133371.0],["2020-09-09",7.2158,7.2349,7.0247,7.0629,23278401.0],["2020-09-10",7.0629,7.168,6.9291,7.1394,23660960.0],["2020-09-11",7.1394,7.3114,7.1203,7.2827,28289586.0],["2020-09-14",7.2827,7.407,7.2541,7.3879,29275895.0],["2020-09-15",7.3879,7.38786506652832,7.1967,7.2349,19451213.0],["2020-09-16",7.2349,7.234947204589844,6.9865,7.0629,24358881.0],["2020-09-17",7.0629,7.0725,6.9387,6.996,16704642.0],["2020-09-18",6.996,7.1394,6.9004,7.1011,27031663.0],["2020-09-21",7.1011,7.1585,7.0342,7.0629,16599005.0],["2020-09-22",7.0629,7.0629143714904785,6.8527,6.8813,18259415.0],["2020-09-23",6.8813,7.0151,6.881322860717773,6.9387,12097661.0],["2020-09-24",6.9387,6.938668727874756,6.7284,6.7571,16233436.0],["2020-09-25",6.7571,6.8049,6.6997,6.738,8463200.0],["2020-09-28",6.738,6.7857,6.6137,6.6328,9583908.0],["2020-09-29",6.6328,6.738,6.63283109664917,6.6519,10455062.0],["2020-09-30",6.6519,6.6902,6.5564,6.5946,8637095.0],["2020-10-09",6.5946,6.824,6.594602108001709,6.7666,13394758.0],["2020-10-12",6.7666,6.9578,6.766634464263916,6.9482,17491234.0],["2020-10-13",6.9482,6.948225498199463,6.824,6.9196,14423055.0],["2020-10-14",6.9196,6.919553279876709,6.7761921882629395,6.7762,10989930.0],["2020-10-15",6.7762,6.8335,6.738,6.7571,10038035.0],["2020-10-16",6.7571,6.7858,6.6902,6.6997,10171925.0],["2020-10-19",6.6997,6.7953,6.6711,6.6806,10177881.0],["2020-10-20",6.6806,6.6997,6.6042,6.6806,11322618.0],["2020-10-21",6.6806,6.7093,6.5946,6.6233,9762510.0],["2020-10-22",6.6233,6.623274326324463,6.499,6.5181,11059450.0],["2020-10-23",6.5181,6.5755,6.4704,6.499,8003112.0],["2020-10-26",6.499,6.49902868270874,6.4035,6.4321,6725940.0],["2020-10-27",6.4321,6.5181,6.413,6.4512,6734003.0],["2020-10-28",6.4512,6.4608,6.2792,6.3652,15925397.0],["2020-10-29",6.3652,6.5373,6.3366,6.499,15067307.0],["2020-10-30",6.499,6.5181,6.288764953613281,6.2888,14535189.0],["2020-11-02",6.2888,6.4417,6.2123,6.3748,17358826.0],["2020-11-03",6.3748,6.7953,6.374782085418701,6.6233,35134465.0],["2020-11-04",6.6233,6.6902,6.5564,6.6137,17548738.0],["2020-11-05",6.6137,6.6615,6.5468,6.6519,17975271.0],["2020-11-06",6.6519,6.7475,6.6042,6.6615,18402903.0],["2020-11-09",6.6615,6.8622,6.6615,6.8335,32571028.0],["2020-11-10",6.8335,6.996,6.7953,6.8718,34535258.0],["2020-11-11",6.8718,7.168,6.8049,7.0342,40841378.0],["2020-11-12",7.0342,7.1011,6.9196,7.0438,23782146.0],["2020-11-13",7.0438,7.3114,6.9769,7.1489,41822088.0],["2020-11-16",7.1489,7.5312,7.082,7.4548,52886687.0],["2020-11-17",7.4548,7.5695,7.2636,7.4739,49797184.0],["2020-11-18",7.4739,7.6937,7.3879,7.6841,63993913.0],["2020-11-19",7.6841,7.6937,7.407,7.5217,50119260.0],["2020-11-20",7.5217,7.8275,7.3688,7.751,66210012.0],["2020-11-23",7.751,8.1716,7.6937,7.8944,92538563.0],["2020-11-24",7.8944,8.6781,7.8466,8.4296,136835897.0],["2020-11-25",8.4296,9.1273,8.2958,8.6781,164831817.0],["2020-11-26",8.6781,8.9362,8.4009,8.745,126750537.0],["2020-11-27",8.745,8.7737,8.1429,8.5252,113371614.0],["2020-11-30",8.5252,8.8406,8.4201,8.4583,105958662.0],["2020-12-01",8.4583,8.9362,8.2671,8.8024,120807416.0],["2020-12-02",8.8024,8.8788,8.5156,8.6112,86028582.0],["2020-12-03",8.6112,8.611210823059082,8.248,8.3627,70426562.0],["2020-12-04",8.3627,9.1847,8.2863,8.9457,125760375.0],["2020-12-07",8.9457,8.9553,8.7163,8.8119,68138780.0],["2020-12-08",8.8119,9.1751,8.6303,8.6686,69768886.0],["2020-12-09",8.6686,8.7163,8.2194,8.3054,60253311.0],["2020-12-10",8.3054,8.487,8.0473,8.2671,54100208.0],["2020-12-11",8.2671,8.3914,7.6555,7.7702,79406229.0],["2020-12-14",7.7702,7.846619606018066,7.5503,7.8466,39949568.0],["2020-12-15",7.8466,7.846619606018066,7.5599,7.7606,33200906.0],["2020-12-16",7.7606,7.8275,7.5217,7.579,40951663.0],["2020-12-17",7.579,8.2767,7.4548,8.0856,83060472.0],["2020-12-18",8.0856,8.3627,8.085555076599121,8.1525,71529260.0],["2020-12-21",8.1525,8.3627,8.0473,8.3149,53804903.0],["2020-12-22",8.3149,8.4392,7.9326,8.0378,70543556.0],["2020-12-23",8.0378,8.5348,8.037768363952637,8.3245,60862169.0],["2020-12-24",8.3245,8.5825,8.2576,8.2767,49364331.0],["2020-12-25",8.2767,8.6494,8.2098,8.5825,65610829.0],["2020-12-28",8.5825,8.5921,8.2863,8.4201,53033874.0],["2020-12-29",8.4201,8.4201,7.7224,7.7606,63976190.0],["2020-12-30",7.7606,8.5348,7.760603904724121,8.1716,81848520.0],["2020-12-31",8.1716,8.5539,8.1047,8.4965,75821074.0],["2021-01-04",8.4965,9.0317,8.4965238571167,8.8024,72816383.0],["2021-01-05",8.8024,8.9839,8.6017,8.8693,71586593.0],["2021-01-06",8.8693,9.1273,8.7068,8.9553,72251349.0],["2021-01-07",8.9553,9.4618,8.7928,9.3854,111951217.0],["2021-01-08",9.3854,9.6721,8.9935,9.3089,81849286.0],["2021-01-11",9.3089,10.236,9.308899879455566,9.9588,201246934.0],["2021-01-12",9.9588,10.2646,9.7103,10.1786,142945757.0],["2021-01-13",10.1786,11.2013,10.178624153137207,11.2013,151463822.0],["2021-01-14",11.2013,11.5167,10.8763,11.3255,159429836.0],["2021-01-15",11.3255,11.5644,10.1977,10.1977,126699441.0],["2021-01-18",10.1977,11.2204,10.197739601135254,11.2204,55545611.0],["2021-01-19",11.2204,12.0997,10.7138,10.7712,223650750.0],["2021-01-20",10.7712,11.8512,10.771183013916016,11.8512,160880980.0],["2021-01-21",11.8512,13.0363,11.851168632507324,13.0363,116695358.0],["2021-01-22",13.0363,14.3361,13.036285400390625,14.0876,263255916.0],["2021-01-25",14.0876,15.4925,13.992,14.9956,234181294.0],["2021-01-26",14.9956,15.8653,14.5464,15.0338,233292813.0],["2021-01-27",15.0338,15.033781051635742,13.5333,14.6515,168627326.0],["2021-01-28",14.6515,15.5308,14.1832,14.2214,172299780.0],["2021-01-29",14.2214,15.6455,14.221402168273926,15.397,251561603.0],["2021-02-01",15.397,15.39696216583252,14.1449,15.0433,181411218.0],["2021-02-02",15.0433,16.54384994506836,14.5464,16.5438,227909461.0],["2021-02-03",16.5438,18.1973,16.1138,18.1973,124706967.0],["2021-02-04",18.1973,19.2008,16.9166,18.0444,241147845.0],["2021-02-05",18.0444,18.2833,16.238,16.238,208161999.0],["2021-02-08",16.238,16.8784,15.2823,16.41,155963231.0],["2021-02-09",16.41,18.05391502380371,16.1711,18.0539,121655714.0],["2021-02-10",18.0539,19.8603,18.05391502380371,19.8603,179737212.0],["2021-02-18",19.8603,21.848203659057617,19.86026382446289,21.8482,119765606.0],["2021-02-19",21.8482,23.9222,21.0263,23.6928,250633374.0],["2021-02-22",23.6928,25.6807,22.9377,22.9377,259773234.0],["2021-02-23",22.9377,25.0021,21.8482,24.3618,208467539.0],["2021-02-24",24.3618,24.361797332763672,21.9247,22.2305,207276635.0],["2021-02-25",22.2305,23.1862,20.8351,21.3225,169917920.0],["2021-02-26",21.3225,22.2592,19.9463,21.0263,149282863.0],["2021-03-01",21.0263,23.1289,20.0801,22.6988,220765256.0],["2021-03-02",22.6988,22.698808670043945,20.6249,20.8351,208205874.0],["2021-03-03",20.8351,22.2209,20.0705,21.571,170139996.0],["2021-03-04",21.571,23.1002,20.6344,22.651,231882961.0],["2021-03-05",22.651,22.651023864746094,20.3859,20.4242,177785643.0],["2021-03-08",20.4242,21.2939,18.378868103027344,18.3789,187974772.0],["2021-03-09",18.3789,18.378868103027344,16.5438,16.5438,163044621.0],["2021-03-10",16.5438,16.8784,15.9417,16.152,144020406.0],["2021-03-11",16.152,17.0122,15.8175,16.8306,158878994.0],["2021-03-12",16.8306,17.3467,16.1902,16.5534,139448048.0],["2021-03-15",16.5534,17.2511,16.1616,16.5725,106723519.0],["2021-03-16",16.5725,16.7541,15.6359,15.9704,114215871.0],["2021-03-17",15.9704,16.8784,15.7793,16.4578,110452970.0],["2021-03-18",16.4578,16.6777,16.2093,16.2954,82583391.0],["2021-03-19",16.2954,16.7446,15.8653,15.9895,113122536.0],["2021-03-22",15.9895,16.0564,15.1771,15.7888,93089241.0],["2021-03-23",15.7888,16.0947,14.6515,14.9191,108240282.0],["2021-03-24",14.9191,15.2154,14.2405,14.3361,87117870.0],["2021-03-25",14.3361,14.9573,14.336091995239258,14.4412,85319442.0],["2021-03-26",14.4412,15.4447,14.3743,15.0051,118292248.0],["2021-03-29",15.0051,15.4447,14.5941,14.8522,88160814.0],["2021-03-30",14.8522,16.3336,14.8235,16.3336,109295039.0],["2021-03-31",16.3336,16.8592,16.0851,16.6585,162245299.0],["2021-04-01",16.6585,16.7637,16.0755,16.3909,95389300.0],["2021-04-02",16.3909,16.4865,15.4448,16.0086,84790688.0],["2021-04-06",16.0086,16.4387,15.8557,16.0086,61160210.0],["2021-04-07",16.0086,16.5343,15.4639,16.2189,103222409.0],["2021-04-08",16.2189,16.2762,15.0051,15.6263,118405663.0],["2021-04-09",15.6263,16.0086,15.2727,15.5594,77177935.0],["2021-04-12",15.5594,15.8939,14.4795,14.5941,91221775.0],["2021-04-13",14.5941,14.7088,14.2883,14.489,47116360.0],["2021-04-14",14.489,14.9382,14.4508,14.7279,42942199.0],["2021-04-15",14.7279,15.1389,14.3552,14.9764,58677594.0],["2021-04-16",14.9764,15.1485,14.6993,15.072,50726538.0],["2021-04-19",15.072,15.6359,14.6897,15.5021,73773976.0],["2021-04-20",15.5021,16.9644,15.3109,16.41,134975306.0],["2021-04-21",16.41,16.7159,16.0564,16.4578,91726992.0],["2021-04-22",16.4578,17.06,16.152,16.9453,106334390.0],["2021-04-23",16.9453,16.945261001586914,16.066,16.5438,128338729.0],["2021-04-26",16.5438,16.8401,16.2189,16.2476,93492952.0],["2021-04-27",16.2476,16.4865,15.7506,16.0851,59866616.0],["2021-04-28",16.0851,16.4865,15.6932,16.4387,78501218.0],["2021-04-29",16.4387,16.438720703125,15.4065,15.7124,84861558.0],["2021-04-30",15.7124,16.0469,15.4734,15.8079,60078295.0],["2021-05-06",15.8079,16.1807,15.2632,15.9513,83714371.0],["2021-05-07",15.9513,17.2511,15.7124,16.8019,148229116.0],["2021-05-10",16.8019,17.49003028869629,16.5343,17.49,153570571.0],["2021-05-11",17.49,17.49003028869629,16.1424,16.4292,96186105.0],["2021-05-12",16.4292,16.7159,16.0851,16.4196,64633717.0],["2021-05-13",16.4196,16.419605255126953,15.2058,15.2727,85731557.0],["2021-05-14",15.2727,15.4352,14.8904,15.3014,51463029.0],["2021-05-17",15.3014,15.6359,15.1294,15.5212,47002371.0],["2021-05-18",15.5212,15.6072,15.3587,15.4256,39874098.0],["2021-05-19",15.4256,16.1424,15.1198,15.9226,71953676.0],["2021-05-20",15.9226,15.922619819641113,15.2154,15.3683,54354221.0],["2021-05-21",15.3683,15.4447,14.7566,15.0147,58637864.0],["2021-05-24",15.0147,15.014662742614746,14.5081,14.5846,49088024.0],["2021-05-25",14.5846,14.9764,14.5368,14.9382,41804135.0],["2021-05-26",14.9382,16.4292,14.8426,16.3049,139663495.0],["2021-05-27",16.3049,16.4483,15.8748,16.4387,108497665.0],["2021-05-28",16.4387,16.8879,16.1998,16.3145,88752938.0],["2021-05-31",16.3145,17.1268,16.2476,16.7254,133840480.0],["2021-06-01",16.7254,16.72543716430664,15.8366,16.2858,89861508.0],["2021-06-02",16.2858,16.8688,16.1138,16.3049,96915365.0],["2021-06-03",16.3049,17.93922996520996,16.0182,17.9392,250350217.0],["2021-06-04",17.9392,18.6656,17.4136,18.3215,205694578.0],["2021-06-07",18.3215,18.7038,17.729,18.0444,132810229.0],["2021-06-08",18.0444,18.5413,17.318,17.5378,114420212.0],["2021-06-09",17.5378,17.537818908691406,16.4769,16.7541,113585236.0],["2021-06-10",16.7541,16.9261,16.3909,16.4769,81363886.0],["2021-06-11",16.4769,16.5725,15.4925,15.7219,95557643.0],["2021-06-15",15.7219,15.8844,15.2823,15.3109,55476605.0],["2021-06-16",15.3109,15.7506,15.0816,15.2823,71422786.0],["2021-06-17",15.2823,15.5403,15.1007,15.4734,47127220.0],["2021-06-18",15.4734,15.9035,14.6706,15.6168,73369438.0],["2021-06-21",15.6168,15.827,15.3014,15.6168,50031874.0],["2021-06-22",15.6168,16.9357,15.5117,16.4865,117334037.0],["2021-06-23",16.4865,16.48650550842285,15.9131,16.1616,67891605.0],["2021-06-24",16.1616,16.821,15.8557,16.5916,102713792.0],["2021-06-25",16.5916,16.7446,16.1807,16.6299,72347418.0],["2021-06-28",16.6299,16.7063,15.9417,16.1233,73282189.0],["2021-06-29",16.1233,16.7732,15.9895,16.3623,85075749.0],["2021-06-30",16.3623,17.0122,16.066,16.5916,77035368.0],["2021-07-01",16.5916,16.7732,15.9608,16.0373,72465865.0],["2021-07-02",16.0373,17.2033,15.7793,16.5152,130306723.0],["2021-07-05",16.5152,17.8914,16.515172958374023,17.5283,169223883.0],["2021-07-06",17.5283,18.1113,17.0886,18.0444,174858196.0],["2021-07-07",18.0444,19.850706100463867,17.4709,19.8507,233510378.0],["2021-07-08",19.8507,21.7335,19.850706100463867,20.1565,319564847.0],["2021-07-09",20.1565,22.1732,20.156543731689453,22.1732,250509334.0],["2021-07-12",22.1732,23.9068,21.1483,22.4509,278239152.0],["2021-07-13",22.4509,22.450918197631836,21.1866,21.5697,179803507.0],["2021-07-14",21.5697,21.56973648071289,20.3533,20.3821,175604998.0],["2021-07-15",20.3821,22.4222,19.8744,22.4222,180013517.0],["2021-07-16",22.4222,24.6634,22.422183990478516,23.7727,290161504.0],["2021-07-19",23.7727,24.4719,22.9202,23.0831,253425172.0],["2021-07-20",23.0831,23.4566,21.8379,22.5275,181745563.0],["2021-07-21",22.5275,24.3091,22.2306,23.878,202750025.0],["2021-07-22",23.878,24.1175,22.9011,23.38,163623954.0],["2021-07-23",23.38,25.6691,22.9873,24.0313,192908458.0],["2021-07-26",24.0313,25.1998,22.8053,24.2516,180441544.0],["2021-07-27",24.2516,25.0753,21.8283,21.8283,214156026.0],["2021-07-28",21.8283,21.8475,19.6733,20.7269,160195836.0],["2021-07-29",20.7269,22.5659,20.726869583129883,22.3168,152846090.0],["2021-07-30",22.3168,24.0217,21.4548,23.6673,179334536.0],["2021-08-02",23.6673,24.9987,22.3839,23.0831,176152561.0],["2021-08-03",23.0831,24.8071,22.5371,23.6194,212376388.0],["2021-08-04",23.6194,25.985210418701172,22.585,25.9852,217845688.0],["2021-08-05",25.9852,27.2016,25.2094,25.2764,232401538.0],["2021-08-06",25.2764,27.5847,25.276437759399414,26.9047,190195084.0],["2021-08-09",26.9047,26.904705047607422,24.855,25.8607,160108506.0],["2021-08-10",25.8607,26.512,24.3665,25.3435,136609193.0],["2021-08-11",25.3435,26.1672,24.6634,25.5734,124398342.0],["2021-08-12",25.5734,25.573354721069336,24.3378,24.6347,104039778.0],["2021-08-13",24.6347,25.2669,24.1558,24.3186,100618716.0],["2021-08-16",24.3186,24.31863784790039,21.8858,21.8858,147420769.0],["2021-08-17",21.8858,22.4126,21.4644,21.8188,87713034.0],["2021-08-18",21.8188,22.2498,21.4069,21.6943,73791375.0],["2021-08-19",21.6943,22.2785,20.9567,21.8571,88151328.0],["2021-08-20",21.8571,22.7574,21.2728,22.4126,98396840.0],["2021-08-23",22.4126,24.1941,22.3168,23.7248,142779136.0],["2021-08-24",23.7248,24.7209,23.3034,23.5811,130180013.0],["2021-08-25",23.5811,24.7688,23.1693,24.3282,123978364.0],["2021-08-26",24.3282,25.535,23.7727,24.5485,131815075.0],["2021-08-27",24.5485,24.548505783081055,22.8915,23.9068,142466659.0],["2021-08-30",23.9068,26.2438,23.6578,25.6596,186368383.0],["2021-08-31",25.6596,26.8185,24.9891,26.8089,179491893.0],["2021-09-01",26.8089,28.0445,24.1270751953125,24.1271,215917036.0],["2021-09-02",24.1271,24.5772,22.6999,23.7248,133054484.0],["2021-09-03",23.7248,23.72479820251465,21.4356,21.8379,137526797.0],["2021-09-06",21.8379,22.6521,20.9759,22.3743,94402587.0],["2021-09-07",22.3743,23.3704,22.0391,23.016,90898109.0],["2021-09-08",23.016,23.3513,22.4701,22.6808,71025923.0],["2021-09-09",22.6808,23.5237,22.4126,23.3991,92591621.0],["2021-09-10",23.3991,25.468,23.3513,25.0849,166279611.0],["2021-09-13",25.0849,25.717,24.0792,25.2573,148472312.0],["2021-09-14",25.2573,27.4985,24.3091,26.5599,205122367.0],["2021-09-15",26.5599,27.7188,26.148,26.6557,167895832.0],["2021-09-16",26.6557,27.7284,25.0945,25.104,171994688.0],["2021-09-17",25.104,25.7841,23.2172,24.7688,139020667.0],["2021-09-22",24.7688,25.0561,23.562,23.8876,92470063.0],["2021-09-23",23.8876,24.7688,23.6769,23.9451,94550485.0],["2021-09-24",23.9451,25.0657,23.1788,23.2555,113796937.0],["2021-09-27",23.2555,23.255474090576172,20.928,20.928,96810460.0],["2021-09-28",20.928,20.928010940551758,19.7499,20.2575,71209107.0],["2021-09-29",20.2575,20.3533,18.773,18.8304,72413042.0],["2021-09-30",18.8304,19.5392,18.830421447753906,19.2519,56281963.0],["2021-10-08",19.2519,19.7308,18.3898,18.591,54881675.0],["2021-10-11",18.591,18.8208,18.1025,18.6389,42125808.0],["2021-10-12",18.6389,18.7921,17.5661,17.8918,47512410.0],["2021-10-13",17.8918,18.6867,17.89177131652832,18.4569,44648800.0],["2021-10-14",18.4569,18.6389,18.1504,18.3324,35983320.0],["2021-10-15",18.3324,18.6389,18.1791,18.5239,35030173.0],["2021-10-18",18.5239,19.0316,18.3515,18.9837,48976599.0],["2021-10-19",18.9837,19.1082,18.3898,18.8113,45673301.0],["2021-10-20",18.8113,19.4817,18.3994,19.1752,58560638.0],["2021-10-21",19.1752,20.3725,19.1178,19.8457,91241596.0],["2021-10-22",19.8457,19.9415,19.089,19.1657,59898410.0],["2021-10-25",19.1657,19.9511,18.8304,19.7116,58904034.0],["2021-10-26",19.7116,20.7364,19.702,20.5353,92824099.0],["2021-10-27",20.5353,20.5928,19.9127,20.4395,65741894.0],["2021-10-28",20.4395,20.6502,18.8783,19.1657,69190507.0],["2021-10-29",19.1657,19.9702,19.165651321411133,19.3668,46499057.0],["2021-11-01",19.3668,19.4817,18.3803,18.4952,55757801.0],["2021-11-02",18.4952,18.7346,17.9397,18.16,44497142.0],["2021-11-03",18.16,18.9549,17.8247,18.7251,47006312.0],["2021-11-04",18.7251,18.9837,18.4952,18.9645,42767648.0],["2021-11-05",18.9645,19.7308,18.7251,19.1944,61723181.0],["2021-11-08",19.1944,20.2192,19.1178,19.9798,72539985.0],["2021-11-09",19.9798,20.248,19.7212,19.7978,55316455.0],["2021-11-10",19.7978,19.9127,18.6868,19.2519,53886924.0],["2021-11-11",19.2519,19.251855850219727,18.6293,18.9932,43875155.0],["2021-11-12",18.9932,19.453,18.9454,18.9837,38138465.0],["2021-11-15",18.9837,19.0507,18.2174,18.4665,35015135.0],["2021-11-16",18.4665,18.658,18.0642,18.1504,31470897.0],["2021-11-17",18.1504,18.9166,18.150381088256836,18.8208,37216422.0],["2021-11-18",18.8208,19.5009,18.5431,18.9837,49537282.0],["2021-11-19",18.9837,19.2231,18.7538,19.0507,33199664.0],["2021-11-22",19.0507,20.1139,18.9932,19.9989,77845309.0],["2021-11-23",19.9989,20.6024,19.635,19.6829,89545494.0],["2021-11-24",19.6829,20.7556,19.682865142822266,20.6119,110442110.0],["2021-11-25",20.6119,20.9472,20.2192,20.3342,71952252.0],["2021-11-26",20.3342,22.3647,20.2192,22.0295,175906656.0],["2021-11-29",22.0295,22.029483795166016,21.1962,21.6176,120828317.0],["2021-11-30",21.6176,21.8858,21.1962,21.3878,78861954.0],["2021-12-01",21.3878,21.38775634765625,20.6886,21.1291,57481208.0],["2021-12-02",21.1291,22.0774,20.9567,21.9145,98622048.0],["2021-12-03",21.9145,21.9145450592041,21.0813,21.3494,62141917.0],["2021-12-06",21.3494,21.6847,20.9472,20.9759,52396258.0],["2021-12-07",20.9759,21.359,20.0085,20.4012,59053238.0],["2021-12-08",20.4012,20.736448287963867,20.2097,20.7364,44461106.0],["2021-12-09",20.7364,20.9567,20.3821,20.5066,39044639.0],["2021-12-10",20.5066,20.9472,20.2767,20.7843,38730526.0],["2021-12-13",20.7843,20.861,20.3246,20.7748,34272814.0],["2021-12-14",20.7748,20.9089,20.0181,20.0851,45589278.0],["2021-12-15",20.0851,20.3916,19.5775,19.6254,36136825.0],["2021-12-16",19.6254,19.9415,19.3476,19.8457,29279156.0],["2021-12-17",19.8457,19.9702,19.1657,19.1944,34375505.0],["2021-12-20",19.1944,19.7212,19.194385528564453,19.3764,37943802.0],["2021-12-21",19.3764,19.5105,18.8879,19.1178,28579575.0],["2021-12-22",19.1178,19.4817,18.9645,19.3093,22744129.0],["2021-12-23",19.3093,19.635,19.1273,19.1369,32051089.0],["2021-12-24",19.1369,19.13691520690918,18.2557,18.3994,39503551.0],["2021-12-27",18.3994,18.4952,17.8151,18.1887,28365623.0],["2021-12-28",18.1887,18.84,18.1791,18.7634,31621804.0],["2021-12-29",18.7634,19.0124,18.591,18.6101,21538471.0],["2021-12-30",18.6101,19.089,18.610124588012695,18.6484,26209798.0],["2021-12-31",18.6484,18.9262,18.5814,18.7921,20724074.0],["2022-01-04",18.7921,18.9262,18.3419,18.5622,24643855.0],["2022-01-05",18.5622,18.658,18.0067,18.1025,24874910.0],["2022-01-06",18.1025,18.4856,17.978,18.3132,17636587.0],["2022-01-07",18.3132,18.3419,17.6044,17.7098,32966880.0],["2022-01-10",17.7098,17.9588,17.4703,17.7194,17246225.0],["2022-01-11",17.7194,17.863,17.6044,17.7768,16336484.0],["2022-01-12",17.7768,18.1312,17.776836395263672,18.1216,21318164.0],["2022-01-13",18.1216,18.2462,17.6332,17.6811,19766857.0],["2022-01-14",17.6811,18.3707,17.6236,18.1025,34601302.0],["2022-01-17",18.1025,18.102489471435547,17.6715,17.8726,23153359.0],["2022-01-18",17.8726,18.0067,17.7098,17.7768,17890400.0],["2022-01-19",17.7768,17.8535,16.5125,16.7328,46999979.0],["2022-01-20",16.7328,17.0393,16.2156,16.3497,29424496.0],["2022-01-21",16.3497,16.5508,16.2635,16.3593,16860720.0],["2022-01-24",16.3593,16.7137,16.1677,16.5413,17746079.0],["2022-01-25",16.5413,16.7232,15.9953,16.0241,19172108.0],["2022-01-26",16.0241,16.3689,16.024051666259766,16.3497,17418427.0],["2022-01-27",16.3497,16.4646,15.8325,15.89,15531164.0],["2022-01-28",15.89,16.1007,15.162,15.6409,22953770.0],["2022-02-07",15.6409,16.8861,15.640933990478516,16.5221,33152987.0],["2022-02-08",16.5221,16.59873390197754,16.1965,16.5987,19406530.0],["2022-02-09",16.5987,16.934,16.503,16.8382,26250102.0],["2022-02-10",16.8382,17.1255,16.7807,16.934,22161191.0],["2022-02-11",16.934,17.2788,16.7232,16.9435,30716246.0],["2022-02-14",16.9435,17.3841,16.9435,17.0585,33840993.0],["2022-02-15",17.0585,17.3362,16.9052,17.2213,27828303.0],["2022-02-16",17.2213,18.1504,17.2213077545166,17.7673,46521778.0],["2022-02-17",17.7673,18.1408,17.6236,17.9205,46146046.0],["2022-02-18",17.9205,17.9492,17.5757,17.8726,28419078.0],["2022-02-21",17.8726,18.2078,17.6236,17.978,30235384.0],["2022-02-22",17.978,18.3707,17.7864,18.2557,45688132.0],["2022-02-23",18.2557,18.3898,18.0067,18.2845,41664078.0],["2022-02-24",18.2845,19.4434,18.0833,18.4377,85640062.0],["2022-02-25",18.4377,19.1561,18.4377,18.6101,62000277.0],["2022-02-28",18.6101,18.84,18.3611,18.7921,37654930.0],["2022-03-01",18.7921,18.8496,18.3324,18.4377,36358013.0],["2022-03-02",18.4377,18.5431,18.0738,18.3324,32182739.0],["2022-03-03",18.3324,18.5239,18.0354,18.0354,27768023.0],["2022-03-04",18.0354,18.2366,17.6906,17.8151,25950182.0],["2022-03-07",17.8151,17.815149307250977,16.7616,17.1926,35384277.0],["2022-03-08",17.1926,17.5182,16.1581,16.2156,41401440.0],["2022-03-09",16.2156,16.4168,14.9609,15.7176,36218429.0],["2022-03-10",15.7176,16.1773,15.717556953430176,15.89,27591773.0],["2022-03-11",15.89,15.9091,15.3249,15.8995,21536526.0],["2022-03-14",15.8995,15.89953899383545,15.3344,15.3536,20067651.0],["2022-03-15",15.3536,15.4685,14.3192,14.3383,36897460.0],["2022-03-16",14.3383,14.7885,13.8403,14.6927,35509113.0],["2022-03-17",14.6927,16.15814971923828,14.692707061767578,16.1581,11956150.0],["2022-03-18",16.1581,16.5604,15.9953,16.1677,73339662.0],["2022-03-21",16.1677,16.8286,16.167724609375,16.57,52048983.0],["2022-03-22",16.57,16.6945,16.2348,16.3018,27799920.0],["2022-03-23",16.3018,16.4455,16.1677,16.3305,21123912.0],["2022-03-24",16.3305,16.3306,15.9187,16.206,21303381.0],["2022-03-25",16.206,16.3593,15.8325,15.8708,20290579.0],["2022-03-28",15.8708,15.870806694030762,15.2674,15.6314,19863340.0],["2022-03-29",15.6314,15.7271,15.2578,15.4111,18530757.0],["2022-03-30",15.4111,16.6945,15.411060333251953,16.6562,64347137.0],["2022-03-31",16.6562,16.6945,16.2156,16.2539,35342656.0],["2022-04-01",16.2539,16.5987,16.1103,16.4934,25771585.0],["2022-04-06",16.4934,16.493377685546875,16.0049,16.2827,25403982.0],["2022-04-07",16.2827,16.4455,15.9666,16.0528,23441514.0],["2022-04-08",16.0528,16.206,15.5164,16.1198,21146923.0],["2022-04-11",16.1198,16.119834899902344,14.8172,14.8938,32960760.0],["2022-04-12",14.8938,15.6122,14.8651,15.6122,23567424.0],["2022-04-13",15.6122,15.7942,15.277,15.4973,23270820.0],["2022-04-14",15.4973,15.6984,15.3727,15.526,15992546.0],["2022-04-15",15.526,15.6026,15.1333,15.2578,16198831.0],["2022-04-18",15.2578,15.2674,14.6544,15.1333,16796740.0],["2022-04-19",15.1333,15.8995,15.0854,15.5164,26781135.0],["2022-04-20",15.5164,15.708,14.9226,14.9609,19595848.0],["2022-04-21",14.9609,15.0567,13.8882,14.0893,28467429.0],["2022-04-22",14.0893,14.089290618896484,13.5912,13.6774,25341630.0],["2022-04-25",13.6774,13.677435874938965,12.5185,12.5664,41578488.0],["2022-04-26",12.5664,12.9112,12.1737,12.2503,39324887.0],["2022-04-27",12.2503,13.4763,11.9821,13.4763,51018077.0],["2022-04-28",13.4763,13.8019,13.1315,13.7157,46187480.0],["2022-04-29",13.7157,15.085408210754395,13.715746879577637,15.0854,72899565.0],["2022-05-05",15.0854,16.2348,14.7502,15.957,67979735.0],["2022-05-06",15.957,15.95700740814209,15.3249,15.3727,40265762.0],["2022-05-09",15.3727,16.8957,15.277,16.503,62022685.0],["2022-05-10",16.503,16.5796,16.0528,16.4359,42724426.0],["2022-05-11",16.4359,17.2117,16.2922,16.57,62835603.0],["2022-05-12",16.57,17.0202,16.3976,16.7041,38468428.0],["2022-05-13",16.7041,17.0489,16.503,16.8765,33877481.0],["2022-05-16",16.8765,17.0968,16.5892,16.7137,27945236.0],["2022-05-17",16.7137,17.25,16.6658,17.0393,34728389.0],["2022-05-18",17.0393,17.2022,16.7424,16.752,27063271.0],["2022-05-19",16.752,17.0776,16.3976,17.0681,32073560.0],["2022-05-20",17.0681,17.4224,16.8669,17.2117,36986541.0],["2022-05-23",17.2117,17.5278,17.0776,17.4512,38957806.0],["2022-05-24",17.4512,17.7864,16.7616,16.8861,52424081.0],["2022-05-25",16.8861,17.2117,16.6658,16.7903,30532161.0],["2022-05-26",16.7903,16.9819,16.3018,16.7999,28946600.0],["2022-05-27",16.7999,17.2405,16.5987,16.7711,26493067.0],["2022-05-30",16.7711,17.0585,16.4742,16.7041,21299981.0],["2022-05-31",16.7041,16.9914,16.2922,16.9244,31192812.0],["2022-06-01",16.9244,16.924388885498047,16.4263,16.6179,22220338.0],["2022-06-02",16.6179,18.0067,16.4934,17.6044,69760934.0],["2022-06-06",17.6044,18.3611,17.604429244995117,18.1791,61296213.0],["2022-06-07",18.1791,18.3707,17.8439,18.0738,46037678.0],["2022-06-08",18.0738,18.8496,18.073755264282227,18.6963,70445623.0],["2022-06-09",18.6963,18.8113,18.2078,18.2941,36818076.0],["2022-06-10",18.2941,19.3476,18.0354,19.1752,57928300.0],["2022-06-13",19.1752,20.2384,19.0603,19.9702,68747035.0],["2022-06-14",19.9702,20.248,19.453,20.066,73096223.0],["2022-06-15",20.066,20.5928,19.702,19.9702,60037016.0],["2022-06-16",19.9702,21.0674,19.9317,20.0857,48407739.0],["2022-06-17",20.0857,20.6247,19.874,20.5092,48717323.0],["2022-06-20",20.5092,21.4427,20.4803,21.1732,61322461.0],["2022-06-21",21.1732,21.17323112487793,19.2003,19.489,95504477.0],["2022-06-22",19.489,20.2878,19.4601,19.7873,59854905.0],["2022-06-23",19.7873,20.7209,19.5756,20.7209,55232480.0],["2022-06-24",20.7209,20.72089195251465,20.1531,20.3937,46187965.0],["2022-06-27",20.3937,21.2214,20.2493,21.0674,54596321.0],["2022-06-28",21.0674,22.0202,21.067363739013672,21.3561,53158156.0],["2022-06-29",21.3561,21.5005,20.2108,20.2878,45359188.0],["2022-06-30",20.2878,22.1549,20.287803649902344,21.7507,69318669.0],["2022-07-01",21.7507,21.9239,21.077,21.462,42233455.0],["2022-07-04",21.462,22.1934,21.1829,22.126,58439183.0],["2022-07-05",22.126,22.126026153564453,20.7401,21.1829,81150430.0],["2022-07-06",21.1829,21.2887,20.5669,20.8845,44125320.0],["2022-07-07",20.8845,21.1732,20.1916,20.9615,40333658.0],["2022-07-08",20.9615,21.8662,20.7883,20.8364,48974490.0],["2022-07-11",20.8364,21.385,19.9702,20.3937,47614919.0],["2022-07-12",20.3937,20.5862,19.2965,19.412,49705651.0],["2022-07-13",19.412,20.0857,19.1618,19.9606,33887040.0],["2022-07-14",19.9606,20.3648,19.7392,19.9606,29526379.0],["2022-07-15",19.9606,20.6439,19.6237,19.6719,35239772.0],["2022-07-18",19.6719,20.3359,19.6622,20.0857,31495565.0],["2022-07-19",20.0857,21.2599,19.9221,20.7401,50515679.0],["2022-07-20",20.7401,20.8556,20.4322,20.5477,31921563.0],["2022-07-21",20.5477,20.5862,19.7296,19.7585,33140811.0],["2022-07-22",19.7585,20.0183,18.7287,19.1329,41697677.0],["2022-07-25",19.1329,19.3254,18.7287,18.8442,25163920.0],["2022-07-26",18.8442,20.0087,18.844175338745117,19.8258,35894382.0],["2022-07-27",19.8258,20.2012,19.6526,20.0183,23099764.0],["2022-07-28",20.0183,20.692,19.9028,20.4418,34963474.0],["2022-07-29",20.4418,20.6728,19.9125,19.9702,22628830.0],["2022-08-01",19.9702,19.970205307006836,19.2869,19.874,25635699.0],["2022-08-02",19.874,19.87396240234375,18.3245,18.8442,40125471.0],["2022-08-03",18.8442,19.7777,18.7961,18.873,46360438.0],["2022-08-04",18.873,19.181,18.4977,18.7383,27202667.0],["2022-08-05",18.7383,19.3158,18.4688,19.1714,33053126.0],["2022-08-08",19.1714,19.4986,18.95,19.489,25104111.0],["2022-08-09",19.489,19.6911,19.2676,19.489,19657814.0],["2022-08-10",19.489,19.7296,19.2484,19.3639,25571245.0],["2022-08-11",19.3639,19.546741485595703,18.9212,19.5467,28354671.0],["2022-08-12",19.5467,20.0953,19.2195,19.2388,28526848.0],["2022-08-15",19.2388,19.9702,19.0559,19.7488,35726658.0],["2022-08-16",19.7488,19.7777,19.0559,19.2484,34061399.0],["2022-08-17",19.2484,19.2965,18.7768,18.9885,23952169.0],["2022-08-18",18.9885,19.2388,18.7672,18.7864,24066770.0],["2022-08-19",18.7864,18.8057,17.9299,17.9587,40277784.0],["2022-08-22",17.9587,18.4592,17.4968,18.4303,28215712.0],["2022-08-23",18.4303,18.5266,18.0742,18.2379,19784328.0],["2022-08-24",18.2379,18.3822,17.439,17.5449,26460608.0],["2022-08-25",17.5449,17.6989,17.1888,17.4872,23234948.0],["2022-08-26",17.4872,17.9684,17.3428,17.4005,27413248.0],["2022-08-29",17.4005,17.400543212890625,16.9482,17.2851,25068746.0],["2022-08-30",17.2851,17.4294,16.9963,17.1599,18673035.0],["2022-08-31",17.1599,17.2947,16.5536,16.6691,27201489.0],["2022-09-01",16.6691,16.8327,16.3515,16.3708,22349147.0],["2022-09-02",16.3708,16.5247,16.1783,16.3708,16705920.0],["2022-09-05",16.3708,16.4189,16.159,16.2649,16591630.0],["2022-09-06",16.2649,16.6691,16.264888763427734,16.6499,22912831.0],["2022-09-07",16.6499,16.7942,16.4574,16.6402,22126323.0],["2022-09-08",16.6402,16.7269,16.3708,16.39,17704536.0],["2022-09-09",16.39,16.775,16.39,16.5825,25359482.0],["2022-09-13",16.5825,17.0348,16.5729,16.8038,30019134.0],["2022-09-14",16.8038,16.803842544555664,16.2649,16.3611,27274626.0],["2022-09-15",16.3611,16.4862,15.3795,15.4468,43479547.0],["2022-09-16",15.4468,15.5238,15.0715,15.0811,26255845.0],["2022-09-19",15.0811,15.187,14.879,14.9752,19682288.0],["2022-09-20",14.9752,15.9954,14.975249290466309,15.7452,35170512.0],["2022-09-21",15.7452,16.3226,15.6874,16.005,40858809.0],["2022-09-22",16.005,16.0724,15.7259,15.7452,24391192.0],["2022-09-23",15.7452,15.7837,15.1966,15.495,29543051.0],["2022-09-26",15.495,15.5238,15.0619,15.1677,24202130.0],["2022-09-27",15.1677,15.3506,14.8309,15.2544,26123122.0],["2022-09-28",15.2544,15.254350662231445,14.5614,14.5999,22094563.0],["2022-09-29",14.5999,15.0137,14.59990406036377,14.7346,24197825.0],["2022-09-30",14.7346,14.9849,14.5518,14.571,17911358.0],["2022-10-10",14.571,14.7443,13.9358,14.0706,25933263.0],["2022-10-11",14.0706,14.4844,14.070571899414062,14.3304,23373816.0],["2022-10-12",14.3304,14.725018501281738,13.9166,14.725,26055703.0],["2022-10-13",14.725,15.3313,14.5807,14.8983,38859981.0],["2022-10-14",14.8983,15.2736,14.8598,15.1292,31350562.0],["2022-10-17",15.1292,15.129236221313477,14.8886,15.0811,19538178.0],["2022-10-18",15.0811,15.2255,14.9945,15.0426,18887891.0],["2022-10-19",15.0426,15.2255,14.8405,14.8405,17756244.0],["2022-10-20",14.8405,15.0426,14.5325,14.7635,21135612.0],["2022-10-21",14.7635,14.9368,14.4748,14.5325,15950108.0],["2022-10-24",14.5325,15.0041,14.2149,14.3016,31294443.0],["2022-10-25",14.3016,14.5325,13.907,14.3208,19612362.0],["2022-10-26",14.3208,15.0234,14.3208,14.7635,29024018.0],["2022-10-27",14.7635,15.5527,14.76351547241211,15.1581,55727549.0],["2022-10-28",15.1581,15.2832,14.1476,14.2823,48715856.0],["2022-10-31",14.2823,14.282305717468262,12.8579,12.8579,77436376.0],["2022-11-01",12.8579,13.9551,12.7136,13.83,96820938.0],["2022-11-02",13.83,14.6288,13.8107,14.3112,69771555.0],["2022-11-03",14.3112,14.4267,14.0898,14.1476,44624876.0],["2022-11-04",14.1476,14.725,14.0513,14.6961,51037416.0],["2022-11-07",14.6961,15.3698,14.696145057678223,14.9945,72327792.0],["2022-11-08",14.9945,15.2062,14.725,14.8983,44174689.0],["2022-11-09",14.8983,15.0619,14.7154,14.7346,26729926.0],["2022-11-10",14.7346,14.734642028808594,14.3593,14.3978,31085826.0],["2022-11-11",14.3978,14.9271,14.397795677185059,14.5614,38570398.0],["2022-11-14",14.5614,14.8886,14.2631,14.34,35802910.0],["2022-11-15",14.34,14.8598,14.0994,14.8213,38866825.0],["2022-11-16",14.8213,14.956,14.6769,14.6865,25567317.0],["2022-11-17",14.6865,14.686522483825684,14.2438,14.4363,29550185.0],["2022-11-18",14.4363,14.5037,14.0513,14.0513,28581795.0],["2022-11-21",14.0513,14.0802,13.676,13.9936,19376819.0],["2022-11-22",13.9936,14.0417,13.6856,13.7337,27429292.0],["2022-11-23",13.7337,13.9262,13.6664,13.8877,20983300.0],["2022-11-24",13.8877,14.0032,13.7915,13.83,16302725.0],["2022-11-25",13.83,13.829968452453613,13.6664,13.7145,15067970.0],["2022-11-28",13.7145,13.7144775390625,13.2814,13.6182,17033191.0],["2022-11-29",13.6182,14.1764,13.618236541748047,14.0706,27650195.0],["2022-11-30",14.0706,14.1283,13.9262,14.0225,19867712.0],["2022-12-01",14.0225,14.3112,14.022451400756836,14.1668,26459282.0],["2022-12-02",14.1668,14.1957,13.8973,13.9455,21716554.0],["2022-12-05",13.9455,14.571,13.9358,14.4652,44003653.0],["2022-12-06",14.4652,14.4748,14.2438,14.417,24186957.0],["2022-12-07",14.417,14.5614,14.3401,14.3882,23582160.0],["2022-12-08",14.3882,14.4652,14.2053,14.2534,17703490.0],["2022-12-09",14.2534,14.5229,14.1764,14.4555,24611221.0],["2022-12-12",14.4555,14.455541610717773,14.0032,14.0513,26232877.0],["2022-12-13",14.0513,14.6288,13.9936,14.34,48763713.0],["2022-12-14",14.34,14.5422,14.1379,14.1957,24702800.0],["2022-12-15",14.1957,14.2342,13.8396,14.2246,22312827.0],["2022-12-16",14.2246,14.224559783935547,13.753,13.8492,20599511.0],["2022-12-19",13.8492,14.1764,13.5701,13.6471,27963672.0],["2022-12-20",13.6471,13.7722,13.4931,13.6182,14797244.0],["2022-12-21",13.6182,13.7049,13.291,13.4065,16218562.0],["2022-12-22",13.4065,13.5509,13.0215,13.0408,21329434.0],["2022-12-23",13.0408,13.5124,12.8964,13.3873,22257171.0],["2022-12-26",13.3873,13.5316,13.3006,13.5027,13946622.0],["2022-12-27",13.5027,13.9166,13.4161,13.8877,24946544.0],["2022-12-28",13.8877,14.1379,13.7049,13.8877,27653245.0],["2022-12-29",13.8877,14.0032,13.7049,13.7241,16359565.0],["2022-12-30",13.7241,13.8107,13.4546,13.4739,19064574.0],["2023-01-03",13.4739,14.1476,13.473872184753418,13.9455,27979268.0],["2023-01-04",13.9455,13.9551,13.6279,13.7049,18660998.0],["2023-01-05",13.7049,14.1957,13.6664,14.0321,30048692.0],["2023-01-06",14.0321,14.4844,13.9551,14.2823,41200880.0],["2023-01-09",14.2823,14.6769,14.282305717468262,14.571,47376575.0],["2023-01-10",14.571,14.6288,14.3497,14.4363,23827516.0],["2023-01-11",14.4363,14.8983,14.43629264831543,14.5133,35690369.0],["2023-01-12",14.5133,14.6961,14.2246,14.417,23765290.0],["2023-01-13",14.417,14.6192,14.2727,14.4652,18887503.0],["2023-01-16",14.4652,14.879,14.465165138244629,14.6769,30144290.0],["2023-01-17",14.6769,14.8405,14.5807,14.7058,20291334.0],["2023-01-18",14.7058,14.8116,14.6384,14.6769,16879692.0],["2023-01-19",14.6769,14.7443,14.5518,14.7058,16369984.0],["2023-01-20",14.7058,15.4468,14.6288,15.2447,52208582.0],["2023-01-30",15.2447,15.9858,15.244726181030273,15.6682,62387945.0],["2023-01-31",15.6682,15.8895,15.495,15.7933,36121368.0],["2023-02-01",15.7933,16.9578,15.793303489685059,16.698,87060940.0],["2023-02-02",16.698,16.7846,16.3611,16.5825,49309519.0],["2023-02-03",16.5825,16.582487106323242,15.8222,16.0435,53393360.0],["2023-02-06",16.0435,16.043533325195312,15.6393,15.9184,27778712.0],["2023-02-07",15.9184,16.0724,15.7548,16.0628,32655263.0],["2023-02-08",16.0628,16.0917,15.7163,15.7163,28834254.0],["2023-02-09",15.7163,15.928,15.6586,15.8607,22543721.0],["2023-02-10",15.8607,15.860672950744629,15.495,15.6201,27405076.0],["2023-02-13",15.6201,15.7837,15.5238,15.7259,22271538.0],["2023-02-14",15.7259,15.9858,15.6874,15.7548,27321537.0],["2023-02-15",15.7548,15.8126,15.495,15.5431,22636484.0],["2023-02-16",15.5431,15.6971,14.8983,15.0811,39446872.0],["2023-02-17",15.0811,15.3698,15.0234,15.0715,27309959.0],["2023-02-20",15.0715,15.4276,14.9175,15.3891,26418819.0],["2023-02-21",15.3891,15.8126,15.3602,15.7163,37146499.0],["2023-02-22",15.7163,15.71631145477295,15.4757,15.5816,19539379.0],["2023-02-23",15.5816,15.6778,15.495,15.6586,16426807.0],["2023-02-24",15.6586,15.658565521240234,15.3891,15.5142,17111385.0],["2023-02-27",15.5142,15.5527,15.1966,15.3602,16140062.0],["2023-02-28",15.3602,15.5431,15.2062,15.418,15525961.0],["2023-03-01",15.418,15.562323570251465,15.3217,15.5623,17216228.0],["2023-03-02",15.5623,15.562323570251465,14.494,14.6288,85679884.0],["2023-03-03",14.6288,14.7154,14.3785,14.5614,29477903.0],["2023-03-06",14.5614,14.561408042907715,14.1957,14.3882,27489825.0],["2023-03-07",14.3882,14.4555,14.1091,14.1187,20714517.0],["2023-03-08",14.1187,14.1861,13.984,14.1764,15024456.0],["2023-03-09",14.1764,14.3689,14.1764,14.2053,13177821.0],["2023-03-10",14.2053,14.205312728881836,13.9262,13.9358,15405485.0],["2023-03-13",13.9358,14.0321,13.7915,13.8973,13757281.0],["2023-03-14",13.8973,13.9743,13.5124,13.7337,18259127.0],["2023-03-15",13.7337,13.9551,13.73372745513916,13.83,12452084.0],["2023-03-16",13.83,13.829968452453613,13.4739,13.4931,15934519.0],["2023-03-17",13.4931,13.7337,13.493123054504395,13.5412,17139229.0],["2023-03-20",13.5412,13.676,13.4161,13.5412,15984012.0],["2023-03-21",13.5412,13.78184700012207,13.5412,13.7818,17294009.0],["2023-03-22",13.7818,13.8877,13.6567,13.7241,15981946.0],["2023-03-23",13.7241,13.7722,13.6471,13.7626,11997584.0],["2023-03-24",13.7626,13.8107,13.6856,13.7434,10836203.0],["2023-03-27",13.7434,13.8588,13.6375,13.6952,17318491.0],["2023-03-28",13.6952,13.7337,13.4931,13.522,13863741.0],["2023-03-29",13.522,13.6086,13.4065,13.445,10867060.0],["2023-03-30",13.445,13.5412,13.1851,13.5316,16217060.0],["2023-03-31",13.5316,13.7049,13.522,13.6182,12573930.0],["2023-04-03",13.6182,14.0225,13.5797,13.9743,26684343.0],["2023-04-04",13.9743,14.0225,13.8396,13.8877,16949311.0],["2023-04-06",13.8877,14.1187,13.7241,14.0706,22801898.0],["2023-04-07",14.0706,14.1187,13.9551,13.9936,15497476.0],["2023-04-10",13.9936,13.9936,13.7049,13.7241,15990235.0],["2023-04-11",13.7241,14.340049743652344,13.6567,14.34,42813095.0],["2023-04-12",14.34,14.648,14.2631,14.4555,43045091.0],["2023-04-13",14.4555,15.3987,14.455541610717773,14.8983,101425645.0],["2023-04-14",14.8983,15.0522,14.5518,14.6961,58013156.0],["2023-04-17",14.6961,14.7924,14.3593,14.7154,39784075.0],["2023-04-18",14.7154,14.8886,14.417,14.4555,32652260.0],["2023-04-19",14.4555,14.5229,14.0994,14.1572,31813427.0],["2023-04-20",14.1572,14.157190322875977,13.7626,13.9262,23905613.0],["2023-04-21",13.9262,13.9936,13.4739,13.4931,28392824.0],["2023-04-24",13.4931,13.6375,13.291,13.3488,20021879.0],["2023-04-25",13.3488,13.4258,12.7713,13.0119,25940575.0],["2023-04-26",13.0119,13.3391,12.8291,13.1851,16157689.0],["2023-04-27",13.1851,13.214,13.0119,13.0793,11381918.0],["2023-04-28",13.0793,13.3199,13.0408,13.2525,13466949.0],["2023-05-04",13.2525,13.252517700195312,12.7521,12.7617,25111271.0],["2023-05-05",12.7617,12.8387,12.4056,12.4345,24040420.0],["2023-05-08",12.4345,12.6847,12.4248,12.5788,13868365.0],["2023-05-09",12.5788,12.983,12.4152,12.6943,25862405.0],["2023-05-10",12.6943,12.7809,12.5692,12.6173,12233420.0],["2023-05-11",12.6173,12.6943,12.55,12.5788,8791218.0],["2023-05-12",12.5788,12.578824043273926,12.2997,12.3093,15120752.0],["2023-05-15",12.3093,12.7906,12.2997,12.7809,19392793.0],["2023-05-16",12.7809,12.9157,12.6462,12.7039,11135291.0],["2023-05-17",12.7039,12.8098,12.6366,12.7328,8279926.0],["2023-05-18",12.7328,12.7906,12.5018,12.5884,11115551.0],["2023-05-19",12.5884,12.588447570800781,12.4248,12.5403,8565768.0],["2023-05-22",12.5403,12.5884,12.4441,12.55,6514475.0],["2023-05-23",12.55,12.5981,12.4826,12.4922,6794979.0],["2023-05-24",12.4922,12.5692,12.4248,12.4441,8351785.0],["2023-05-25",12.4441,12.5307,12.2612,12.3286,11500967.0],["2023-05-26",12.3286,12.3767,12.1746,12.319,8610506.0],["2023-05-29",12.319,12.4441,12.2516,12.3093,7194430.0],["2023-05-30",12.3093,12.3671,12.1265,12.3575,9155279.0],["2023-05-31",12.3575,12.357467651367188,12.2035,12.2997,8276478.0],["2023-06-01",12.2997,12.4537,12.242,12.3671,9400700.0],["2023-06-02",12.3671,12.6751,12.36709213256836,12.6462,15460054.0],["2023-06-05",12.6462,12.6558,12.4633,12.5211,8322378.0],["2023-06-06",12.5211,12.55,12.2805,12.3093,7701445.0],["2023-06-07",12.3093,12.3671,12.1554,12.1939,7192954.0],["2023-06-08",12.1939,12.2901,12.1072,12.1939,5870612.0],["2023-06-09",12.1939,12.3286,12.1746,12.2131,6703779.0],["2023-06-12",12.2131,12.396,12.1746,12.3286,7749454.0],["2023-06-13",12.3286,12.396,12.2516,12.2901,6803975.0],["2023-06-14",12.2901,12.4056,12.2227,12.2612,7949206.0],["2023-06-15",12.2612,12.5403,12.1746,12.4922,16554218.0],["2023-06-16",12.4922,12.5596,12.4248,12.5596,11463644.0],["2023-06-19",12.5596,12.5596,12.3671,12.396,9750313.0],["2023-06-20",12.396,12.5018,12.3093,12.3863,7505215.0],["2023-06-21",12.3863,12.4248,12.1072,12.1072,10528071.0],["2023-06-26",12.1072,12.242,12.0302,12.1169,8770426.0],["2023-06-27",12.1169,12.242,12.1072,12.2035,5951285.0],["2023-06-28",12.2035,12.2516,11.8955,12.1072,9663106.0],["2023-06-29",12.1072,12.4056,12.0302,12.2997,14023305.0],["2023-06-30",12.2997,12.4441,12.242,12.3863,10305234.0],["2023-07-03",12.3863,12.5403,12.38633918762207,12.4345,10686814.0],["2023-07-04",12.4345,12.8868,12.434460639953613,12.4537,21867539.0],["2023-07-05",12.4537,13.4258,12.3286,13.2718,78408808.0],["2023-07-06",13.2718,13.271764755249023,12.7232,12.8483,37016284.0],["2023-07-07",12.8483,13.0023,12.6462,12.8868,22274312.0],["2023-07-10",12.8868,12.9734,12.6462,12.7039,16137742.0],["2023-07-11",12.7039,12.7232,12.4826,12.6751,15054562.0],["2023-07-12",12.6751,12.7809,12.5307,12.6077,15092426.0],["2023-07-13",12.6077,12.7906,12.607695579528809,12.6751,14251729.0],["2023-07-14",12.6751,12.7232,12.5307,12.5403,10887335.0],["2023-07-17",12.5403,12.540327072143555,11.9972,12.0166,18849010.0],["2023-07-18",12.0166,12.1233,11.9487,12.0845,9533015.0],["2023-07-19",12.0845,12.1039,11.9584,12.0069,6982113.0],["2023-07-20",12.0069,12.1427,11.939,11.9778,9374140.0],["2023-07-21",11.9778,12.0651,11.9099,11.9681,6640070.0],["2023-07-24",11.9681,11.968107223510742,11.8517,11.8711,6715327.0],["2023-07-25",11.8711,12.1233,11.87112045288086,12.0748,10593030.0],["2023-07-26",12.0748,12.1039,11.9875,12.0457,6525953.0],["2023-07-27",12.0457,12.1039,11.8808,11.9196,9121650.0],["2023-07-28",11.9196,12.1136,11.8226,12.0651,10328189.0],["2023-07-31",12.0651,12.3754,12.065092086791992,12.2397,15709950.0],["2023-08-01",12.2397,12.3561,12.1912,12.3367,12190930.0],["2023-08-02",12.3367,12.453,12.2979,12.327,10789676.0],["2023-08-03",12.327,12.3658,12.2203,12.2979,8023558.0],["2023-08-04",12.2979,12.453,12.29786205291748,12.3948,9968137.0],["2023-08-07",12.3948,12.6858,12.327,12.5112,18059813.0],["2023-08-08",12.5112,12.6179,12.3948,12.5112,10159611.0],["2023-08-09",12.5112,12.5694,12.3561,12.4045,8230857.0],["2023-08-10",12.4045,12.453,12.3173,12.3464,5394964.0],["2023-08-11",12.3464,12.3851,12.0166,12.036,10340096.0],["2023-08-14",12.036,12.0748,11.8032,11.9487,9279174.0],["2023-08-15",11.9487,11.9972,11.7547,11.7644,8713207.0],["2023-08-16",11.7644,11.7935,11.395888328552246,11.3959,13774093.0],["2023-08-17",11.3959,11.5414,11.2019,11.5123,10388593.0],["2023-08-18",11.5123,11.5802,11.2504,11.2601,7945226.0],["2023-08-21",11.2601,11.3862,11.0661,11.1146,10468204.0],["2023-08-22",11.1146,11.2504,10.8528,11.0952,10744044.0],["2023-08-23",11.0952,11.1049,10.7073,10.717,11138031.0],["2023-08-24",10.717,10.8819,10.6103,10.7461,10391284.0],["2023-08-25",10.7461,10.8043,10.5036,10.5715,9471305.0],["2023-08-28",10.5715,11.2504,10.571504592895508,10.7849,17052489.0],["2023-08-29",10.7849,11.1049,10.6976,11.0273,11846664.0],["2023-08-30",11.0273,11.1146,10.86246395111084,10.8625,11553489.0],["2023-08-31",10.8625,10.9207,10.6976,10.7267,8169842.0],["2023-09-01",10.7267,10.911,10.726683616638184,10.8722,7179062.0],["2023-09-04",10.8722,11.3765,10.872161865234375,11.3183,22662404.0],["2023-09-05",11.3183,11.3571,11.1437,11.3377,14130121.0],["2023-09-06",11.3377,11.5705,11.2116,11.2892,10072559.0],["2023-09-07",11.2892,11.289203643798828,11.0176,11.0467,9383262.0],["2023-09-08",11.0467,11.0952,10.9594,10.9691,7452282.0],["2023-09-11",10.9691,11.1728,10.8916,11.0952,8642120.0],["2023-09-12",11.0952,11.1922,11.0273,11.1049,6909077.0],["2023-09-13",11.1049,11.1728,10.9691,11.037,6056838.0],["2023-09-14",11.037,11.0855,10.9594,11.0079,6415043.0],["2023-09-15",11.0079,11.1534,11.0079,11.0273,9659718.0],["2023-09-18",11.0273,11.2504,10.9207,11.1243,11719184.0],["2023-09-19",11.1243,11.124327659606934,10.8916,10.9498,8515735.0],["2023-09-20",10.9498,10.949751853942871,10.755778312683105,10.7558,7254500.0],["2023-09-21",10.7558,10.8431,10.6879,10.717,5444463.0],["2023-09-22",10.717,10.9013,10.7073,10.8819,7035330.0],["2023-09-25",10.8819,10.911,10.6491,10.6588,10280263.0],["2023-09-26",10.6588,10.6782,10.4745,10.4745,8868418.0],["2023-09-27",10.4745,10.6879,10.4163,10.5327,9148098.0],["2023-09-28",10.5327,10.6588,10.5133,10.5424,7096300.0],["2023-10-09",10.5424,10.54240894317627,10.3775,10.4163,7047769.0],["2023-10-10",10.4163,10.6976,10.416326522827148,10.5715,10129560.0],["2023-10-11",10.5715,10.6394,10.523,10.523,7302865.0],["2023-10-12",10.523,10.7461,10.523012161254883,10.7461,11477390.0],["2023-10-13",10.7461,10.74608039855957,10.5133,10.5521,8314978.0],["2023-10-16",10.5521,10.6006,10.329,10.3872,9230015.0],["2023-10-17",10.3872,10.4745,10.329,10.3387,6264849.0],["2023-10-18",10.3387,10.338738441467285,9.931395530700684,9.9314,13911448.0],["2023-10-19",9.9314,10.106,9.8538,9.8538,9963704.0],["2023-10-20",9.8538,10.0672,9.815,9.8926,11171050.0],["2023-10-23",9.8926,10.2418,9.7083,9.7568,20299356.0],["2023-10-24",9.7568,10.3484,9.5531,9.9508,28933249.0],["2023-10-25",9.9508,10.0187,9.7956,9.8538,14793986.0],["2023-10-26",9.8538,9.912,9.6695,9.8829,12317203.0],["2023-10-27",9.8829,10.1254,9.7956,10.0672,16157200.0],["2023-10-30",10.0672,10.3096,9.9993,10.2611,15004228.0],["2023-10-31",10.2611,10.4066,10.1836,10.3678,15932047.0],["2023-11-01",10.3678,10.426,10.3096,10.3581,12387025.0],["2023-11-02",10.3581,10.4454,10.222354888916016,10.2224,8460307.0],["2023-11-03",10.2224,10.426,10.222354888916016,10.3678,9009500.0],["2023-11-06",10.3678,10.523,10.2999,10.426,21837738.0],["2023-11-07",10.426,10.5036,10.329,10.4551,12475409.0],["2023-11-08",10.4551,10.455121040344238,10.2611,10.3678,9646353.0],["2023-11-09",10.3678,10.4163,10.3096,10.3193,8641080.0],["2023-11-10",10.3193,10.3387,10.222354888916016,10.2224,7835060.0],["2023-11-13",10.2224,10.3096,10.222354888916016,10.2999,7516739.0],["2023-11-14",10.2999,10.3969,10.2708,10.3484,7678600.0],["2023-11-15",10.3484,10.4939,10.348437309265137,10.4357,12307870.0],["2023-11-16",10.4357,10.4842,10.3581,10.3581,9707926.0],["2023-11-17",10.3581,10.3969,10.2805,10.3484,9115410.0],["2023-11-20",10.3484,10.6006,10.2611,10.5521,16228876.0],["2023-11-21",10.5521,10.7073,10.4745,10.4745,13304481.0],["2023-11-22",10.4745,10.5133,10.2805,10.2805,9580615.0],["2023-11-23",10.2805,10.3484,10.2224,10.329,10080100.0],["2023-11-24",10.329,10.329038619995117,10.0866,10.1448,12914030.0],["2023-11-27",10.1448,10.1836,10.0284,10.0478,6808951.0],["2023-11-28",10.0478,10.1545,9.9605,10.1351,6251005.0],["2023-11-29",10.1351,10.2805,10.1254,10.1351,6960052.0],["2023-11-30",10.1351,10.1739,9.9605,10.0381,7688740.0],["2023-12-01",10.0381,10.0575,9.9217,9.9702,7111214.0],["2023-12-04",9.9702,10.1254,9.970190048217773,10.0478,7391900.0],["2023-12-05",10.0478,10.0769,9.7859,9.7859,9055576.0],["2023-12-06",9.7859,10.203,9.7762,10.1448,20085420.0],["2023-12-07",10.1448,10.1545,9.9508,10.0866,10858534.0],["2023-12-08",10.0866,10.1254,9.9411,9.9605,11369298.0],["2023-12-11",9.9605,10.0381,9.7568,9.9896,13124819.0],["2023-12-12",9.9896,10.009,9.8829,9.9411,7900429.0],["2023-12-13",9.9411,9.941094398498535,9.7374,9.7471,10164714.0],["2023-12-14",9.7471,9.9023,9.6986,9.6986,8097376.0],["2023-12-15",9.6986,9.8538,9.6598,9.6598,14917118.0],["2023-12-18",9.6598,9.6792,9.3107,9.3592,16115187.0],["2023-12-19",9.3592,9.4174,9.1943,9.2428,11446464.0],["2023-12-20",9.2428,9.301,9.0973,9.107,9125552.0],["2023-12-21",9.107,9.3204,9.0294,9.2525,10181463.0],["2023-12-22",9.2525,9.5241,9.1361,9.4174,15136370.0],["2023-12-25",9.4174,9.6113,9.398,9.4853,9236486.0],["2023-12-26",9.4853,9.5338,9.3883,9.4368,6050695.0],["2023-12-27",9.4368,9.4853,9.2719,9.4562,7976990.0],["2023-12-28",9.4562,9.8441,9.4368,9.7956,18815748.0],["2023-12-29",9.7956,9.9217,9.7762,9.8732,11881210.0],["2024-01-02",9.8732,9.9702,9.7762,9.7762,9976507.0],["2024-01-03",9.7762,9.8441,9.7083,9.7568,7958679.0],["2024-01-04",9.7568,9.756821632385254,9.5531,9.6113,9409500.0],["2024-01-05",9.6113,9.7083,9.398,9.4562,9749900.0],["2024-01-08",9.4562,9.5144,9.1361,9.1361,12050930.0],["2024-01-09",9.1361,9.2331,8.9809,9.1264,13411055.0],["2024-01-10",9.1264,9.3204,8.9615,9.1264,10952996.0],["2024-01-11",9.1264,9.398,9.0876,9.3301,10784300.0],["2024-01-12",9.3301,9.4465,9.2719,9.3204,8860533.0],["2024-01-15",9.3204,9.3689,9.1458,9.1652,7279130.0],["2024-01-16",9.1652,9.2331,8.9906,9.1458,10429934.0],["2024-01-17",9.1458,9.1652,8.767559051513672,8.7676,13540060.0],["2024-01-18",8.7676,8.787,8.3893,8.6512,18422434.0],["2024-01-19",8.6512,8.8451,8.5833,8.6124,9408660.0],["2024-01-22",8.6124,8.6221,8.0499,8.0984,14690590.0],["2024-01-23",8.0984,8.2923,7.9432,8.2438,13353991.0],["2024-01-24",8.2438,8.3505,7.982,8.3117,13180131.0],["2024-01-25",8.3117,8.6415,8.2729,8.6415,14773247.0],["2024-01-26",8.6415,8.8064,8.5833,8.69,13664901.0],["2024-01-29",8.69,8.8258,8.5445,8.5833,11717811.0],["2024-01-30",8.5833,8.6124,8.2438,8.2535,10983325.0],["2024-01-31",8.2535,8.3311,7.982,7.9917,15403636.0],["2024-02-01",7.9917,8.1081,7.7783,7.8171,16066075.0],["2024-02-02",7.8171,7.9917,7.1382,7.4291,23015816.0],["2024-02-05",7.4291,7.429148197174072,6.7115,7.0606,31080245.0],["2024-02-06",7.0606,7.768601417541504,6.8569,7.7686,28291727.0],["2024-02-07",7.7686,8.5445,7.768601417541504,8.5445,26990251.0],["2024-02-08",8.5445,9.398,8.5444917678833,9.1458,97663825.0],["2024-02-19",9.1458,9.145807266235352,8.6997,8.787,58631760.0],["2024-02-20",8.787,8.786957740783691,8.5542,8.6318,26006683.0],["2024-02-21",8.6318,8.8936,8.5542,8.6415,32675540.0],["2024-02-22",8.6415,8.7191,8.5639,8.7191,19491515.0],["2024-02-23",8.7191,8.7191,8.5445,8.69,27750023.0],["2024-02-26",8.69,8.8354,8.6221,8.6706,21975323.0],["2024-02-27",8.6706,8.7967,8.5639,8.7967,23296805.0],["2024-02-28",8.7967,9.2137,8.680272102355957,8.6803,46704145.0],["2024-02-29",8.6803,8.9227,8.5639,8.7676,41320580.0],["2024-03-01",8.7676,9.107,8.767559051513672,9.0197,35159431.0],["2024-03-04",9.0197,9.1652,8.8839,8.9324,20856520.0],["2024-03-05",8.9324,9.3107,8.8161,8.913,37338025.0],["2024-03-06",8.913,8.9421,8.7094,8.8451,23058218.0],["2024-03-07",8.8451,9.6016,8.845148086547852,9.0973,71513496.0],["2024-03-08",9.0973,9.1943,8.9421,9.1555,34400558.0],["2024-03-11",9.1555,9.3301,9.1167,9.2428,32894269.0],["2024-03-12",9.2428,9.2622,9.0391,9.1167,26585773.0],["2024-03-13",9.1167,9.1458,9.0391,9.0585,18986855.0],["2024-03-14",9.0585,9.2428,8.9615,9.0294,30356156.0],["2024-03-15",9.0294,9.3786,8.913,9.3786,51427280.0],["2024-03-18",9.3786,9.8344,9.3204,9.718,56854728.0],["2024-03-19",9.718,10.2418,9.6113,9.8926,54812706.0],["2024-03-20",9.8926,10.009,9.7471,9.9411,29755199.0],["2024-03-21",9.9411,10.0963,9.6986,9.8344,31090561.0],["2024-03-22",9.8344,9.8635,9.4853,9.5532,29056732.0],["2024-03-25",9.5532,9.7762,9.4562,9.495,26293976.0],["2024-03-26",9.495,9.5338,9.2137,9.3786,22126458.0],["2024-03-27",9.3786,9.4562,9.0197,9.0197,20623986.0],["2024-03-28",9.0197,9.3107,8.9809,9.2331,18693255.0],["2024-03-29",9.2331,9.4756,9.2234,9.4174,12871108.0],["2024-04-01",9.4174,9.7956,9.41736888885498,9.718,31554337.0],["2024-04-02",9.718,10.0381,9.6695,10.009,51559439.0],["2024-04-03",10.009,10.7946,10.008983612060547,10.426,109918888.0],["2024-04-08",10.426,10.9595,10.2805,10.4066,102123877.0],["2024-04-09",10.4066,11.4444,10.2321,11.4444,82721419.0],["2024-04-10",11.4444,11.4444,10.814,10.8722,118798235.0],["2024-04-11",10.8722,11.037,10.4551,10.6685,74834220.0],["2024-04-12",10.6685,10.717,10.4066,10.4357,50337466.0],["2024-04-15",10.4357,10.523,9.9314,10.3969,53056221.0],["2024-04-16",10.3969,10.6103,9.8829,9.9314,53784089.0],["2024-04-17",9.9314,10.2805,9.931395530700684,10.203,41913350.0],["2024-04-18",10.203,10.5715,9.9896,10.3678,53014162.0],["2024-04-19",10.3678,10.5424,9.9508,10.0381,48963246.0],["2024-04-22",10.0381,10.1739,9.6792,9.7762,34557026.0],["2024-04-23",9.7762,9.776217460632324,9.3107,9.3592,35884532.0],["2024-04-24",9.3592,9.6501,9.2719,9.621,28278738.0],["2024-04-25",9.621,9.7083,9.4562,9.5822,21564015.0],["2024-04-26",9.5822,9.8635,9.4853,9.8247,31148028.0],["2024-04-29",9.8247,10.1933,9.621,10.1545,39069969.0],["2024-04-30",10.1545,10.154464721679688,9.5047,9.5338,52917624.0],["2024-05-06",9.5338,9.8441,9.533751487731934,9.6986,31448026.0],["2024-05-07",9.6986,10.0769,9.698628425598145,9.8635,32742983.0],["2024-05-08",9.8635,10.329,9.7083,10.1157,54426760.0],["2024-05-09",10.1157,10.5715,9.9896,10.4648,53343395.0],["2024-05-10",10.4648,10.5036,10.1254,10.2708,34426416.0],["2024-05-13",10.2708,10.270848274230957,9.8926,10.009,25214328.0],["2024-05-14",10.009,10.1254,9.8926,9.9508,23346276.0],["2024-05-15",9.9508,10.0575,9.7956,9.815,20468312.0],["2024-05-16",9.815,9.9605,9.6695,9.7083,18346630.0],["2024-05-17",9.7083,9.853806495666504,9.6307,9.8538,18525519.0],["2024-05-20",9.8538,10.2514,9.853806495666504,10.203,38242887.0],["2024-05-21",10.203,10.203,9.7762,9.7956,28569639.0],["2024-05-22",9.7956,10.0575,9.7762,9.815,28205400.0],["2024-05-23",9.815,9.815011978149414,9.3398,9.3786,28231181.0],["2024-05-24",9.3786,9.5338,9.301,9.4368,16949697.0],["2024-05-27",9.4368,9.5241,9.2719,9.4465,15629730.0],["2024-05-28",9.4465,9.5919,9.3107,9.3301,16604749.0],["2024-05-29",9.3301,9.6889,9.2816,9.5919,30324406.0],["2024-05-30",9.5919,9.6016,9.3398,9.3689,17056929.0],["2024-05-31",9.3689,9.4465,9.291285514831543,9.2913,10814569.0],["2024-06-03",9.2913,9.2913,8.8548,8.9615,21390815.0],["2024-06-04",8.9615,9.1458,8.9324,9.1167,14632756.0],["2024-06-05",9.1167,9.1361,8.9615,8.9809,10101801.0],["2024-06-06",8.9809,9.0391,8.5348,8.593,31883022.0],["2024-06-07",8.593,8.7191,8.496,8.593,17568913.0],["2024-06-11",8.593,8.7288,8.3893,8.7094,13758348.0],["2024-06-12",8.7094,8.9615,8.6706,8.8839,16218190.0],["2024-06-13",8.8839,8.883942604064941,8.6318,8.6609,13018780.0],["2024-06-14",8.6609,8.7773,8.5542,8.7385,12937862.0],["2024-06-17",8.7385,8.8645,8.6997,8.7676,9628696.0],["2024-06-18",8.7676,9.0003,8.7579,8.8936,13323680.0],["2024-06-19",8.8936,8.9906,8.786957740783691,8.787,9208800.0],["2024-06-20",8.787,8.8258,8.593,8.6124,9866879.0],["2024-06-21",8.6124,8.7094,8.5736,8.6027,8426900.0],["2024-06-24",8.6027,8.602683067321777,8.2632,8.3408,14331642.0],["2024-06-25",8.3408,8.4475,8.302,8.3796,9737690.0],["2024-06-26",8.3796,8.5736,8.2535,8.5542,11400588.0],["2024-06-27",8.5542,8.5833,8.3214,8.3311,8559670.0],["2024-06-28",8.3311,8.5057,8.302,8.3602,12863707.0],["2024-07-01",8.3602,8.7773,8.360218048095703,8.399,41222895.0],["2024-07-02",8.399,8.399012565612793,8.0208,8.0693,29982109.0],["2024-07-03",8.0693,8.1473,7.9717,8.001,13427048.0],["2024-07-04",8.001,8.0888,7.718,7.7278,18579370.0],["2024-07-08",7.7278,8.0595,7.727754592895508,7.7668,12235505.0],["2024-07-09",7.7668,7.9131,7.5912,7.8644,13862560.0],["2024-07-10",7.8644,8.001,7.7375,7.757,11589500.0],["2024-07-11",7.757,8.118,7.757026672363281,8.0693,18640267.0],["2024-07-12",8.0693,8.1376,7.9717,8.0107,13815548.0],["2024-07-15",8.0107,8.0985,7.9424,8.001,12420626.0],["2024-07-16",8.001,8.04,7.9327,8.0107,8586696.0],["2024-07-17",8.0107,8.0497,7.9034,7.9229,8308120.0],["2024-07-18",7.9229,7.9717,7.7765,7.9424,10136159.0],["2024-07-19",7.9424,8.0302,7.7668,7.9034,12723333.0],["2024-07-22",7.9034,7.9814,7.8156,7.8644,9330000.0],["2024-07-23",7.8644,7.8644,7.5618815422058105,7.5619,13736582.0],["2024-07-24",7.5619,7.6302,7.4058,7.4253,13406833.0],["2024-07-25",7.4253,7.5716,7.3765,7.4838,9264941.0],["2024-07-26",7.4838,7.6985,7.4838,7.6302,8580850.0],["2024-07-29",7.6302,7.6595,7.5619,7.5912,6979654.0],["2024-07-30",7.5912,7.6692,7.5326,7.6204,7738213.0],["2024-07-31",7.6204,8.079,7.6107,8.0693,25752751.0],["2024-08-01",8.0693,8.2156,7.9912,8.0205,15623802.0],["2024-08-02",8.0205,8.2059,7.9229,8.0302,16068587.0],["2024-08-05",8.0302,8.1863,7.8351,7.8448,15417973.0],["2024-08-06",7.8448,8.001,7.844842433929443,7.9229,10648327.0],["2024-08-07",7.9229,7.9424,7.8058,7.8839,9083879.0],["2024-08-08",7.8839,7.9131,7.7375,7.8351,8311958.0],["2024-08-09",7.8351,7.9424,7.7375,7.7473,9923561.0],["2024-08-12",7.7473,7.7473,7.5814,7.6009,8606400.0],["2024-08-13",7.6009,7.7082,7.5716,7.679,8602900.0],["2024-08-14",7.679,7.679,7.4936,7.5033,10084315.0],["2024-08-15",7.5033,7.7082,7.4643,7.6107,11233030.0],["2024-08-16",7.6107,7.6692,7.4936,7.5033,9965500.0],["2024-08-19",7.5033,7.6595,7.4741,7.5424,9571587.0],["2024-08-20",7.5424,7.6204,7.396,7.4155,11488897.0],["2024-08-21",7.4155,7.5521,7.3472,7.4936,9765619.0],["2024-08-22",7.4936,7.5521,7.2789,7.2984,10621477.0],["2024-08-23",7.2984,7.3472,7.2009,7.2789,8102408.0],["2024-08-26",7.2789,7.6009,7.2789,7.5716,14809959.0],["2024-08-27",7.5716,7.571638584136963,7.2887,7.3082,13832987.0],["2024-08-28",7.3082,7.4448,7.2887,7.3667,10238562.0],["2024-08-29",7.3667,7.6204,7.3082,7.5814,16697325.0],["2024-08-30",7.5814,7.8448,7.5521,7.7082,20570420.0],["2024-09-02",7.7082,7.8156,7.6204,7.6399,17102831.0],["2024-09-03",7.6399,7.9034,7.5912,7.7082,16977724.0],["2024-09-04",7.7082,7.8058,7.6302,7.718,11122779.0],["2024-09-05",7.718,7.8741,7.7082,7.7473,11391991.0],["2024-09-06",7.7473,7.7863,7.5912,7.6107,10166520.0],["2024-09-09",7.6107,7.7668,7.5716,7.6204,11752003.0],["2024-09-10",7.6204,7.7863,7.5424,7.6985,19152934.0],["2024-09-11",7.6985,7.7863,7.6107,7.7278,13480762.0],["2024-09-12",7.7278,7.8448,7.6887,7.7082,10807429.0],["2024-09-13",7.7082,7.7473,7.4838,7.5033,12486553.0],["2024-09-18",7.5033,7.5521,7.3375,7.4838,8631500.0],["2024-09-19",7.4838,7.7375,7.3863,7.6985,15945355.0],["2024-09-20",7.6985,7.7473,7.6302,7.7278,10112476.0],["2024-09-23",7.7278,7.7863,7.6595,7.6887,8436325.0],["2024-09-24",7.6887,7.9912,7.688725471496582,7.9814,23413091.0],["2024-09-25",7.9814,8.2644,7.9814,8.001,26503386.0],["2024-09-26",8.001,8.3229,7.9717,8.3132,28558211.0],["2024-09-27",8.3132,8.9669,8.313190460205078,8.9181,35650322.0],["2024-09-30",8.9181,9.8061,8.91814136505127,9.8061,68067004.0],["2024-10-08",9.8061,10.7915,9.806053161621094,10.45,85153336.0],["2024-10-09",10.45,10.450033187866211,9.6402,9.6792,62055630.0],["2024-10-10",9.6792,10.0012,9.4743,9.6597,43894753.0],["2024-10-11",9.6597,9.6987,9.084,9.2011,30296606.0],["2024-10-14",9.2011,9.4158,9.084,9.3767,25732194.0],["2024-10-15",9.3767,9.406,9.084,9.084,23981041.0],["2024-10-16",9.084,9.2401,8.9572,9.1133,21907326.0],["2024-10-17",9.1133,9.2401,8.9181,8.9181,22435160.0],["2024-10-18",8.9181,9.445,8.8791,9.2401,34103122.0],["2024-10-21",9.2401,9.5524,9.240131378173828,9.3572,37118530.0],["2024-10-22",9.3572,9.7085,9.2987,9.5426,41847653.0],["2024-10-23",9.5426,9.7573,9.4353,9.6402,42622185.0],["2024-10-24",9.6402,9.6987,9.4255,9.4743,22925000.0],["2024-10-25",9.4743,10.1085,9.445,9.8256,54780390.0],["2024-10-28",9.8256,10.0305,9.7182,10.0012,37640311.0],["2024-10-29",10.0012,10.9281,9.9134,10.3232,97005811.0],["2024-10-30",10.3232,10.323187828063965,9.9036,10.0402,59958786.0],["2024-10-31",10.0402,11.045225143432617,10.040226936340332,11.0452,172910121.0],["2024-11-01",11.0452,12.1478,11.045225143432617,12.1478,103558722.0],["2024-11-04",12.1478,13.3675,11.8258,12.4112,305394912.0],["2024-11-05",12.4112,13.6407,11.7087,13.2211,264876909.0],["2024-11-06",13.2211,13.9529,12.4893,13.2699,242711568.0],["2024-11-07",13.2699,13.5528,12.6357,12.8406,141567198.0],["2024-11-08",12.8406,13.065,12.2942,12.3429,127838351.0],["2024-11-11",12.3429,12.7332,12.0893,12.7235,87239970.0],["2024-11-12",12.7235,12.8796,12.3137,12.4405,68740626.0],["2024-11-13",12.4405,12.9674,12.3722,12.5283,65743996.0],["2024-11-14",12.5283,12.528329849243164,11.7477,11.7868,67007190.0],["2024-11-15",11.7868,11.8551,11.2696,11.2794,50955296.0],["2024-11-18",11.2794,11.5428,10.9867,11.0745,42830462.0],["2024-11-19",11.0745,11.3282,10.9281,11.2989,38607690.0],["2024-11-20",11.2989,11.5136,11.2306,11.416,40863480.0],["2024-11-21",11.416,11.5624,11.2209,11.3477,37091810.0],["2024-11-22",11.3477,11.8746,11.0355,11.3087,87100970.0],["2024-11-25",11.3087,11.5038,11.016,11.2111,52819106.0],["2024-11-26",11.2111,11.4941,10.9964,11.016,35691096.0],["2024-11-27",11.016,11.1038,10.5476,11.1038,45413783.0],["2024-11-28",11.1038,11.1916,10.9086,10.9574,25512744.0],["2024-11-29",10.9574,11.2892,10.772,11.2111,42022059.0],["2024-12-02",11.2111,11.4941,11.1428,11.416,37314607.0],["2024-12-03",11.416,11.6209,11.2599,11.3965,42714111.0],["2024-12-04",11.3965,11.7087,11.3184,11.4258,46888683.0],["2024-12-05",11.4258,11.425758361816406,11.1428,11.2209,31647650.0],["2024-12-06",11.2209,11.3479,11.0449,11.2893,25967356.0],["2024-12-09",11.2893,11.387,10.957,11.1036,22214134.0],["2024-12-10",11.1036,11.4359,11.103565216064453,11.1133,30569934.0],["2024-12-11",11.1133,11.2502,11.0645,11.2306,20105850.0],["2024-12-12",11.2306,11.230630874633789,11.0254,11.172,25580232.0],["2024-12-13",11.172,11.171984672546387,10.8494,10.869,30393895.0],["2024-12-16",10.869,10.8983,10.6539,10.7028,21933199.0],["2024-12-17",10.7028,10.869,10.5953,10.6442,19694129.0],["2024-12-18",10.6442,10.7321,10.5562,10.5758,16285649.0],["2024-12-19",10.5758,10.6344,10.3607,10.5953,19363382.0],["2024-12-20",10.5953,10.6735,10.4976,10.5953,14323026.0],["2024-12-23",10.5953,10.6735,10.2923,10.3705,17410600.0],["2024-12-24",10.3705,10.5855,10.37049388885498,10.5464,16334783.0],["2024-12-25",10.5464,10.546430587768555,10.2532,10.3118,14489293.0],["2024-12-26",10.3118,10.4682,10.2728,10.3412,11175430.0],["2024-12-27",10.3412,10.6051,10.3021,10.4194,21031563.0],["2024-12-30",10.4194,10.478,10.3216,10.4194,12621551.0],["2024-12-31",10.4194,10.478,10.0479,10.0479,16903253.0],["2025-01-02",10.0479,10.1457,9.7449,9.8427,20305707.0],["2025-01-03",9.8427,10.1164,9.7254,9.7449,26862410.0],["2025-01-06",9.7449,10.3021,9.6863,10.0577,38813058.0],["2025-01-07",10.0577,10.4585,9.8818,10.175,31617003.0],["2025-01-08",10.175,10.175009727478027,9.6765,9.9013,28421130.0],["2025-01-09",9.9013,10.1946,9.8134,10.0479,23836180.0],["2025-01-10",10.0479,10.3803,10.0088,10.087,29988197.0],["2025-01-13",10.087,10.39,9.9209,10.1946,38863657.0],["2025-01-14",10.1946,10.8397,10.0577,10.8103,58638216.0],["2025-01-15",10.8103,11.084,10.566,10.781,44520534.0],["2025-01-16",10.781,11.1915,10.781,10.9179,49161575.0],["2025-01-17",10.9179,10.9472,10.6735,10.8592,34401961.0],["2025-01-20",10.8592,10.8983,10.6344,10.6735,27496357.0],["2025-01-21",10.6735,10.7517,10.4194,10.5367,23092300.0],["2025-01-22",10.5367,10.6051,10.4487,10.4878,16200252.0],["2025-01-23",10.4878,10.8885,10.487786293029785,10.4976,30810934.0],["2025-01-24",10.4976,10.6735,10.4682,10.6442,20169973.0],["2025-01-27",10.6442,10.7321,10.39,10.4194,18985493.0],["2025-02-05",10.4194,10.7908,10.419366836547852,10.6442,24207471.0],["2025-02-06",10.6442,11.3284,10.5758,11.1427,51485461.0],["2025-02-07",11.1427,11.2209,10.9667,11.084,41859451.0],["2025-02-10",11.084,11.1133,10.8983,11.0254,25673907.0],["2025-02-11",11.0254,11.1818,10.9276,10.9765,31488966.0],["2025-02-12",10.9765,11.0742,10.8788,11.0449,26056102.0],["2025-02-13",11.0449,11.1524,10.8885,10.9081,25257969.0],["2025-02-14",10.9081,11.0058,10.8201,10.8885,19329210.0],["2025-02-17",10.8885,10.9374,10.6539,10.7321,26279510.0],["2025-02-18",10.7321,10.732142448425293,10.39,10.4389,25562994.0],["2025-02-19",10.4389,10.8006,10.3803,10.8006,30579031.0],["2025-02-20",10.8006,11.3186,10.800562858581543,10.9765,57862716.0],["2025-02-21",10.9765,11.0645,10.8494,10.9276,25821130.0],["2025-02-24",10.9276,11.0742,10.781,10.8885,28355080.0],["2025-02-25",10.8885,10.996,10.7321,10.8103,24711460.0],["2025-02-26",10.8103,10.996,10.7419,10.8788,26928660.0],["2025-02-27",10.8788,11.2111,10.6735,10.8299,32218030.0],["2025-02-28",10.8299,10.8494,10.6149,10.6442,27615430.0],["2025-03-03",10.6442,11.2404,10.64417552947998,11.0156,63426335.0],["2025-03-04",11.0156,11.4359,10.8983,11.2111,70466391.0],["2025-03-05",11.2111,11.2404,10.8201,10.996,47478296.0],["2025-03-06",10.996,11.1231,10.996,11.0645,35160163.0],["2025-03-07",11.0645,11.3772,10.9765,11.2209,53475204.0],["2025-03-10",11.2209,11.4066,11.2013,11.3381,49989136.0],["2025-03-11",11.3381,11.91482925415039,11.1915,11.9148,94039652.0],["2025-03-12",11.9148,12.0223,11.778,11.8269,58343731.0],["2025-03-13",11.8269,11.9735,11.5239,11.7291,45849627.0],["2025-03-14",11.7291,11.9051,11.5825,11.7193,46627234.0],["2025-03-17",11.7193,11.7389,11.5239,11.563,30209968.0],["2025-03-18",11.563,11.7193,11.5434,11.5727,34247377.0],["2025-03-19",11.5727,11.57273006439209,11.3186,11.4359,36869160.0],["2025-03-20",11.4359,11.4554,11.3186,11.3381,20799559.0],["2025-03-21",11.3381,11.338147163391113,10.9765,11.0645,29070600.0],["2025-03-24",11.0645,11.1329,10.8592,11.0449,26434552.0],["2025-03-25",11.0449,11.2209,11.0058,11.0742,20762131.0],["2025-03-26",11.0742,11.3577,10.996,11.1622,29579830.0],["2025-03-27",11.1622,11.162210464477539,10.9081,10.996,22464239.0],["2025-03-28",10.996,11.0351,10.7321,10.996,31374966.0],["2025-03-31",10.996,10.996047973632812,10.6246,10.6637,26458608.0],["2025-04-01",10.6637,10.869,10.6344,10.781,19209641.0],["2025-04-02",10.781,10.8983,10.6637,10.6735,17828577.0],["2025-04-03",10.6735,10.8592,10.6442,10.7419,21526510.0],["2025-04-07",10.7419,11.387,9.6765,9.9795,84397175.0],["2025-04-08",9.9795,10.5953,9.4419,10.478,76316717.0],["2025-04-09",10.478,10.9472,10.1066,10.781,69287831.0],["2025-04-10",10.781,10.996,10.5953,10.7028,60527459.0],["2025-04-11",10.7028,10.8006,10.4096,10.4487,40901738.0],["2025-04-14",10.4487,10.6246,10.3803,10.4976,25140908.0],["2025-04-15",10.4976,10.6833,10.3216,10.3705,21484404.0],["2025-04-16",10.3705,10.3705,10.1164,10.2043,20565224.0],["2025-04-17",10.2043,10.2532,10.1261,10.1261,13013060.0],["2025-04-18",10.1261,10.126137733459473,9.9209,10.0088,18185600.0],["2025-04-21",10.0088,10.087,9.9307,10.0773,16322030.0],["2025-04-22",10.0773,10.1164,9.9795,10.0479,14725720.0],["2025-04-23",10.0479,10.3412,10.0479,10.1848,23633210.0],["2025-04-24",10.1848,10.263,10.0382,10.0577,14212200.0],["2025-04-25",10.0577,10.1457,9.9795,10.0675,12839769.0],["2025-04-28",10.0675,10.175,10.067493438720703,10.1066,17396218.0],["2025-04-29",10.1066,10.2239,10.0284,10.2141,16903664.0],["2025-04-30",10.2141,10.5367,10.214106559753418,10.3412,29390720.0],["2025-05-06",10.3412,11.377243995666504,10.341172218322754,11.3772,98095420.0],["2025-05-07",11.3772,11.8269,11.377243995666504,11.563,154250554.0],["2025-05-08",11.563,11.8366,11.3772,11.8269,84665953.0],["2025-05-09",11.8269,11.8757,11.5434,11.6021,50238120.0],["2025-05-12",11.6021,12.0028,11.475,11.7975,73080046.0],["2025-05-13",11.7975,11.9148,11.5336,11.6118,49674433.0],["2025-05-14",11.6118,12.296,11.6021,12.0223,102846149.0],["2025-05-15",12.0223,13.2246,12.022346496582031,12.8238,247761528.0],["2025-05-16",12.8238,12.9118,12.2472,12.2667,160629876.0],["2025-05-19",12.2667,12.2863,11.9148,11.9442,81921680.0],["2025-05-20",11.9442,12.1396,11.6607,11.993,97918187.0],["2025-05-21",11.993,12.0223,11.69,11.6998,52581887.0],["2025-05-22",11.6998,11.699795722961426,11.4359,11.4652,46722675.0],["2025-05-23",11.4652,11.7193,11.4554,11.4652,47797982.0],["2025-05-26",11.4652,11.69,11.4457,11.5825,36004442.0],["2025-05-27",11.5825,11.6021,11.2697,11.3577,34207378.0],["2025-05-28",11.3577,11.3675,11.2306,11.2502,25366315.0],["2025-05-29",11.2502,11.5532,11.250178337097168,11.4457,34017026.0],["2025-05-30",11.4457,11.445664405822754,11.2795,11.3284,25627894.0],["2025-06-03",11.3284,11.8269,11.328372955322266,11.7291,71433220.0],["2025-06-04",11.7291,12.4622,11.6021,12.3644,116625397.0],["2025-06-05",12.3644,13.0975,12.2472,12.7359,169963926.0],["2025-06-06",12.7359,12.8532,12.5599,12.6479,69484569.0],["2025-06-09",12.6479,13.1757,12.64789867401123,12.8629,118155907.0],["2025-06-10",12.8629,13.1366,12.6772,12.7945,104373141.0],["2025-06-11",12.7945,13.6742,12.775,13.2441,164188724.0],["2025-06-12",13.2441,13.3125,12.9118,13.1757,96146913.0],["2025-06-13",13.1757,13.3028,12.8825,13.078,85709870.0],["2025-06-16",13.078,13.6546,12.9216,13.3614,116676958.0],["2025-06-17",13.3614,13.9186,13.3028,13.5178,126489893.0],["2025-06-18",13.5178,13.6253,12.9118,13.0193,94919940.0],["2025-06-19",13.0193,13.078,12.6674,12.7261,61682217.0],["2025-06-20",12.7261,12.8825,12.5893,12.6186,40285810.0],["2025-06-23",12.6186,12.7359,12.3156,12.6381,38468156.0],["2025-06-24",12.6381,12.8141,12.5697,12.6772,44968220.0],["2025-06-25",12.6772,12.8043,12.6088,12.6968,49047492.0],["2025-06-26",12.6968,12.696769714355469,12.4231,12.4524,48273997.0],["2025-06-27",12.4524,12.7652,12.452412605285645,12.6186,47698795.0],["2025-06-30",12.6186,12.9216,12.5404,12.8727,75842663.0],["2025-07-01",12.8727,12.872706413269043,12.5599,12.8043,59005469.0],["2025-07-02",12.8043,12.80428695678711,12.599,12.6577,32838413.0],["2025-07-03",12.6577,12.6968,12.4915,12.6283,37642089.0],["2025-07-04",12.6283,12.628349304199219,12.2667,12.4035,49134834.0],["2025-07-07",12.4035,12.5599,12.3253,12.5013,26213900.0],["2025-07-08",12.5013,12.9411,12.501283645629883,12.902,64984445.0],["2025-07-09",12.902,12.9314,12.6186,12.6772,40881282.0],["2025-07-10",12.6772,13.4885,12.677220344543457,13.4201,157011167.0],["2025-07-11",13.4201,14.75911808013916,13.420064926147461,14.7591,187739665.0],["2025-07-14",14.7591,15.6846,14.641,14.6705,237941679.0],["2025-07-15",14.6705,15.4188,14.6705,14.8477,182305796.0],["2025-07-16",14.8477,16.0588,14.847732543945312,15.5468,215723044.0],["2025-07-17",15.5468,16.0588,15.0643,15.852,178439101.0],["2025-07-18",15.852,17.1911,15.6649,16.7677,220834957.0],["2025-07-21",16.7677,18.441513061523438,16.6692,18.4415,178056427.0],["2025-07-22",18.4415,20.1843,18.2643,18.9634,326113896.0],["2025-07-23",18.9634,19.8396,18.4415,19.692,258327669.0],["2025-07-24",19.692,21.5922,19.052,20.5289,286751151.0],["2025-07-25",20.5289,22.0451,20.4796,22.0058,243847751.0],["2025-07-28",22.0058,24.2113,21.3264,24.2113,342100914.0],["2025-07-29",24.2113,24.2703,22.9904,23.6894,305479413.0],["2025-07-30",23.6894,23.68941879272461,21.3855,21.7596,365001751.0],["2025-07-31",21.7596,21.9565,21.1098,21.4248,234185025.0],["2025-08-01",21.4248,21.42484474182129,20.135,20.1843,228253348.0],["2025-08-04",20.1843,20.8144,20.18425178527832,20.6765,159009091.0],["2025-08-05",20.6765,21.0015,20.3516,20.5682,118181680.0],["2025-08-06",20.5682,21.0507,20.2827,20.4796,135832595.0],["2025-08-07",20.4796,22.3307,19.8003,21.9861,340283913.0],["2025-08-08",21.9861,23.463,21.4248,23.01,323682428.0],["2025-08-11",23.01,23.0297,21.9171,22.4193,231135844.0],["2025-08-12",22.4193,22.419288635253906,21.031,21.2772,196153984.0],["2025-08-13",21.2772,22.1239,21.159,21.9861,187760757.0],["2025-08-14",21.9861,22.5177,21.3855,21.7793,191178801.0],["2025-08-15",21.7793,23.2956,21.6218,22.823,232546987.0],["2025-08-18",22.823,25.1072,22.055,24.9694,327831324.0],["2025-08-19",24.9694,26.0328,23.9553,24.0439,360172074.0],["2025-08-20",24.0439,24.4574,23.079,23.4433,237241470.0],["2025-08-21",23.4433,24.3294,22.7442,22.8919,177960393.0],["2025-08-22",22.8919,23.975,22.695,23.4531,204709329.0],["2025-08-25",23.4531,25.2648,23.453115463256836,24.5559,236958758.0],["2025-08-26",24.5559,24.555864334106445,23.207,23.2365,178128869.0],["2025-08-27",23.2365,24.5952,23.1577,23.7879,226203167.0],["2025-08-28",23.7879,25.0383,23.3153,24.5165,210519364.0],["2025-08-29",24.5165,26.9681,24.516481399536133,26.7811,321697139.0],["2025-09-01",26.7811,27.234,25.4026,25.7177,245653505.0],["2025-09-02",25.7177,25.71769142150879,24.1423,24.3786,183639678.0],["2025-09-03",24.3786,24.7922,23.1873,23.6008,137550962.0],["2025-09-04",23.6008,23.8666,21.2378,21.3559,180237047.0],["2025-09-05",21.3559,22.5965,21.2476,22.5473,130621047.0],["2025-09-08",22.5473,22.6851,21.8581,22.1042,97344243.0],["2025-09-09",22.1042,22.3897,21.415,21.5627,96744218.0],["2025-09-10",21.5627,22.1436,21.3362,21.5135,72491827.0],["2025-09-11",21.5135,22.4784,21.3362,22.2716,114369326.0],["2025-09-12",22.2716,22.7245,22.1338,22.7048,116824876.0],["2025-09-15",22.7048,23.0691,22.3504,22.3897,81929266.0],["2025-09-16",22.3897,22.4193,21.2378,21.9565,101075619.0],["2025-09-17",21.9565,22.4094,21.6316,22.3996,76348549.0],["2025-09-18",22.3996,22.439,21.415,21.6415,98737548.0],["2025-09-19",21.6415,22.8033,21.5627,22.2224,127534162.0],["2025-09-22",22.2224,22.4587,21.5528,22.0451,79111008.0],["2025-09-23",22.0451,23.138,21.4839,21.9368,116151938.0],["2025-09-24",21.9368,22.6457,21.6119,22.2618,91058463.0],["2025-09-25",22.2618,22.3405,21.7498,21.9171,80702693.0],["2025-09-26",21.9171,22.9707,21.917142868041992,22.3307,148148835.0],["2025-09-29",22.3307,22.33067512512207,21.4248,21.9565,102175508.0],["2025-09-30",21.9565,22.8033,21.9073,22.695,122577070.0],["2025-10-09",22.695,24.8906,22.694974899291992,24.8316,194169001.0],["2025-10-10",24.8316,24.8808,23.4827,23.591,145802248.0],["2025-10-13",23.591,25.8949,23.590957641601562,25.6685,214673206.0],["2025-10-14",25.6685,26.9484,24.418,24.6149,195285178.0],["2025-10-15",24.6149,27.0764,24.614940643310547,25.8555,319275002.0],["2025-10-16",25.8555,25.855533599853516,23.6008,23.9356,200041480.0],["2025-10-17",23.9356,24.418,23.138,23.2562,114539045.0],["2025-10-20",23.2562,23.394,22.567,23.1873,78414758.0],["2025-10-21",23.1873,23.8765,22.8525,23.6107,81139778.0],["2025-10-22",23.6107,23.61065101623535,22.4981,22.6162,78731282.0],["2025-10-23",22.6162,22.616207122802734,21.7399,22.3701,59956912.0],["2025-10-24",22.3701,22.7934,22.370058059692383,22.6162,59653911.0],["2025-10-27",22.6162,23.4334,22.616207122802734,23.0396,76190035.0],["2025-10-28",23.0396,23.039583206176758,22.3208,22.4193,66410795.0],["2025-10-29",22.4193,23.2464,22.2519,23.1873,75377375.0],["2025-10-30",23.1873,24.2113,22.9904,23.7091,135138450.0],["2025-10-31",23.7091,23.709110260009766,22.8525,22.882,78314278.0],["2025-11-03",22.882,22.882049560546875,21.8285,22.311,65914236.0],["2025-11-04",22.311,22.5079,21.8778,22.1633,42077072.0],["2025-11-05",22.1633,22.163293838500977,21.543,21.7891,45842712.0],["2025-11-06",21.7891,21.9565,21.6907,21.8482,40022613.0],["2025-11-07",21.8482,22.2322,21.543,21.8876,50665748.0],["2025-11-10",21.8876,22.3307,21.7498,21.8482,34692933.0],["2025-11-11",21.8482,22.0058,21.4347,21.4445,41075315.0],["2025-11-12",21.4445,21.444538116455078,20.3812,20.5978,56859410.0],["2025-11-13",20.5978,21.338,20.4201,21.0518,50581266.0],["2025-11-14",21.0518,21.2097,20.6274,20.8248,32923019.0],["2025-11-17",20.8248,21.2097,20.736,20.9333,31093387.0],["2025-11-18",20.9333,21.0913,20.43,20.6866,33912291.0],["2025-11-19",20.6866,21.0123,20.3313,20.805,39217107.0],["2025-11-20",20.805,21.3972,20.6373,20.9333,52737452.0],["2025-11-21",20.9333,20.933347702026367,19.749,19.8378,55889675.0],["2025-11-24",19.8378,20.1833,19.3542,20.0155,46580328.0],["2025-11-25",20.0155,20.5188,19.9661,20.1931,39660034.0],["2025-11-26",20.1931,20.3017,19.8872,20.0352,26191396.0],["2025-11-27",20.0352,20.3807,19.8477,19.9069,27858994.0],["2025-11-28",19.9069,20.5879,19.7983,20.4793,52509839.0],["2025-12-01",20.4793,21.170217514038086,20.479347229003906,21.1702,61856412.0],["2025-12-02",21.1702,21.170217514038086,20.4793,20.6077,40216457.0],["2025-12-03",20.6077,21.0913,20.5682,20.6274,39526399.0],["2025-12-04",20.6274,20.627391815185547,20.1833,20.2721,28477024.0],["2025-12-05",20.2721,21.0222,20.2326,20.8248,40156302.0],["2025-12-08",20.8248,20.9926,20.6471,20.9728,41157767.0],["2025-12-09",20.9728,21.0419,20.5484,20.7261,30833533.0],["2025-12-10",20.7261,21.0222,20.4596,20.9827,35298699.0],["2025-12-11",20.9827,21.0222,20.4497,20.4695,30063973.0],["2025-12-12",20.4695,20.6471,20.3313,20.6077,27652098.0],["2025-12-15",20.6077,20.6471,20.3313,20.4497,28504590.0],["2025-12-16",20.4497,20.449739456176758,19.6997,19.8477,34530345.0],["2025-12-17",19.8477,20.578,19.67,20.509,42393253.0],["2025-12-18",20.509,20.8741,20.2129,20.2227,31501511.0],["2025-12-19",20.2227,20.963,20.22273826599121,20.9136,56462000.0],["2025-12-22",20.9136,21.2097,20.8149,21.0518,38913378.0],["2025-12-23",21.0518,21.3183,20.884,21.1209,34580534.0],["2025-12-24",21.1209,21.2393,20.9531,21.1011,27477559.0],["2025-12-25",21.1011,21.2689,20.7754,21.1998,33617573.0],["2025-12-26",21.1998,21.4663,21.0518,21.3183,38771765.0],["2025-12-29",21.3183,21.713,21.1702,21.2393,39333576.0],["2025-12-30",21.2393,21.6143,20.7952,21.3972,38525590.0],["2025-12-31",21.3972,21.5551,21.1011,21.2492,29381329.0],["2026-01-05",21.2492,21.6933,21.249174118041992,21.6242,45917668.0],["2026-01-06",21.6242,22.2855,21.6242,22.1078,64001907.0],["2026-01-07",22.1078,23.2626,22.107826232910156,22.7691,126764211.0],["2026-01-08",22.7691,22.8283,22.1078,22.3546,77057818.0],["2026-01-09",22.3546,23.2626,22.2657,23.0948,93230808.0],["2026-01-12",23.0948,24.1311,22.9171,23.9238,117513409.0],["2026-01-13",23.9238,24.062,23.1343,23.3415,81756263.0],["2026-01-14",23.3415,23.835,22.7197,23.1047,86873096.0],["2026-01-15",23.1047,24.062,23.104652404785156,23.4698,70087542.0],["2026-01-16",23.4698,23.9633,23.3415,23.4994,62353870.0],["2026-01-19",23.4994,24.4568,23.4896,23.8646,78461201.0],["2026-01-20",23.8646,24.1212,22.7296,23.5488,69744779.0],["2026-01-21",23.5488,24.0324,23.2428,23.835,56799935.0],["2026-01-22",23.835,24.2397,23.5389,24.062,55639219.0],["2026-01-23",24.062,25.0588,24.062000274658203,24.8417,88689071.0],["2026-01-26",24.8417,26.0063,24.84169578552246,25.6115,119429498.0],["2026-01-27",25.6115,26.0458,24.6048,25.3648,94508907.0],["2026-01-28",25.3648,27.092,24.8516,26.9439,150621767.0],["2026-01-29",26.9439,29.6383056640625,26.943912506103516,29.6383,205074464.0],["2026-01-30",29.6383,29.6383056640625,26.6774,26.6774,173754218.0],["2026-02-02",26.6774,26.67743492126465,24.032392501831055,24.0324,158415675.0],["2026-02-03",24.0324,25.9372,24.032392501831055,25.8188,134412866.0],["2026-02-04",25.8188,26.3419,25.0786,25.5918,71565097.0],["2026-02-05",25.5918,25.59178352355957,23.7462,24.1804,72200871.0],["2026-02-06",24.1804,24.7726,23.2231,24.3482,69241932.0],["2026-02-09",24.3482,26.786,24.348217010498047,26.786,154648212.0],["2026-02-10",26.786,28.3257,26.7465,28.1085,187407335.0],["2026-02-11",28.1085,29.3817,27.9407,28.4145,133136947.0],["2026-02-12",28.4145,30.8325,28.2467,30.5068,142235074.0],["2026-02-13",30.5068,30.506826400756836,28.9376,29.0757,113737402.0],["2026-02-24",29.0757,30.0035,28.523,28.7402,116571823.0],["2026-02-25",28.7402,31.6122,28.740175247192383,31.1681,181549052.0],["2026-02-26",31.1681,31.5727,30.497,31.0398,114569100.0],["2026-02-27",31.0398,33.2407,31.039783477783203,33.1321,145941760.0],["2026-03-02",33.1321,33.221,30.5957,31.7504,181834639.0],["2026-03-03",31.7504,31.750389099121094,28.5723934173584,28.5724,161445910.0],["2026-03-04",28.5724,29.0757,27.2992,27.9309,118495532.0],["2026-03-05",27.9309,28.5132,27.24,27.5163,87170152.0],["2026-03-06",27.5163,28.2664,26.6577,27.4867,72191786.0],["2026-03-09",27.4867,27.486740112304688,26.0359,27.161,73318416.0],["2026-03-10",27.161,27.6644,27.0031,27.2992,57354949.0],["2026-03-11",27.2992,27.3091,26.253,26.3123,72385473.0],["2026-03-12",26.3123,26.5491,25.5622,25.9866,60835993.0],["2026-03-13",25.9866,26.0162,24.8713,24.97,61792312.0],["2026-03-16",24.97,24.969999313354492,23.6968,24.2397,59801918.0],["2026-03-17",24.2397,24.5752,23.6179,23.6376,51432080.0],["2026-03-18",23.6376,24.0225,23.3711,23.835,46721793.0],["2026-03-19",23.835,23.834999084472656,22.4138,22.5223,67832944.0],["2026-03-20",22.5223,22.9961,21.9499,21.9598,46474437.0],["2026-03-23",21.9598,22.2559,20.9333,21.0814,82823656.0],["2026-03-24",21.0814,21.713,20.6274,21.3775,62518411.0],["2026-03-25",21.3775,22.6013,21.377477645874023,22.2559,74854449.0],["2026-03-26",22.2559,22.2855,21.4268,21.5847,42138733.0],["2026-03-27",21.5847,22.473,21.1011,22.1769,55538564.0],["2026-03-30",22.1769,22.2065,21.644,22.0782,37583112.0],["2026-03-31",22.0782,22.4927,21.9598,22.1078,50484058.0],["2026-04-01",22.1078,22.848,22.107826232910156,22.6408,62092667.0],["2026-04-02",22.6408,22.640783309936523,21.871,22.0782,40297254.0],["2026-04-03",22.0782,22.6309,21.9006,22.2065,43848600.0],["2026-04-07",22.2065,23.7758,22.1177,23.7067,101406817.0],["2026-04-08",23.7067,24.5259,23.706695556640625,24.4074,106160438.0],["2026-04-09",24.4074,25.3549,24.1311,24.9404,103186411.0],["2026-04-10",24.9404,25.2463,24.6344,24.8417,79342332.0],["2026-04-13",24.8417,25.5424,24.7726,25.1575,69471454.0],["2026-04-14",25.1575,25.5326,24.3778,24.7529,71041987.0],["2026-04-15",24.7529,25.0588,24.0817,24.2397,63428171.0],["2026-04-16",24.2397,25.1674,24.1113,25.0786,75187419.0],["2026-04-17",25.0786,26.3024,24.822,25.8385,91342663.0],["2026-04-20",25.8385,26.638,25.4733,26.559,94086342.0],["2026-04-21",26.559,27.5953,26.1938,27.0525,87112706.0],["2026-04-22",27.0525,27.2203,26.4603,27.0229,66018043.0],["2026-04-23",27.0229,27.022869110107422,24.4074,24.6344,130791632.0],["2026-04-24",24.6344,24.822,24.1706,24.6542,62298920.0],["2026-04-27",24.6542,24.7331,23.8843,23.9633,52697627.0],["2026-04-28",23.9633,24.2397,23.4205,23.4994,47442319.0],["2026-04-29",23.4994,25.8484,23.499435424804688,25.8484,110973155.0],["2026-04-30",25.8484,26.2432,25.4733,25.6905,95769271.0],["2026-05-06",25.6905,26.4011,25.2069,26.332,91717209.0],["2026-05-07",26.332,26.7761,26.1543,26.5689,71088816.0],["2026-05-08",26.5689,26.568870544433594,25.7892,26.1543,63845761.0],["2026-05-11",26.1543,27.4571,26.1346,27.2301,103764953.0],["2026-05-12",27.2301,27.388,25.4832,25.6411,104938172.0],["2026-05-13",25.6411,26.3813,25.3648,26.1445,63572948.0],["2026-05-14",26.1445,26.1741,24.7627,24.8713,72134143.0],["2026-05-15",24.8713,25.8385,24.516,24.8121,71448525.0],["2026-05-18",24.8121,24.81208610534668,23.5093,23.7363,65799976.0],["2026-05-19",23.7363,23.736303329467773,22.5125,23.0158,58572943.0],["2026-05-20",23.0158,23.9041,22.3546,23.46,68961657.0],["2026-05-21",23.46,24.0225,22.7099,22.7691,53100817.0],["2026-05-22",22.7691,23.4994,22.769086837768555,23.4896,42638439.0],["2026-05-25",23.4896,23.8547,22.848,23.1737,49574812.0],["2026-05-26",23.1737,23.3711,22.4533,23.2132,52713285.0],["2026-05-27",23.2132,23.3119,22.0486,22.2559,49512832.0],["2026-05-28",22.2559,23.1441,21.8907,22.927,55172674.0],["2026-05-29",22.927,22.927000045776367,21.5058,21.6045,63768832.0],["2026-06-01",21.6045,21.8315,21.2196,21.4071,29769256.0],["2026-06-02",21.4071,22.3842,21.0222,22.1276,51305993.0],["2026-06-03",22.1276,22.8382,21.7032,22.5618,57661686.0],["2026-06-04",22.5618,23.1441,21.713,22.8678,66209137.0],["2026-06-05",22.8678,24.1804,22.7099,23.4896,95056198.0],["2026-06-08",23.4896,23.489564895629883,21.94,22.0881,61223972.0],["2026-06-09",22.0881,23.1244,21.7624,23.1145,66514019.0],["2026-06-10",23.1145,24.5851,22.8678,23.5192,93311672.0],["2026-06-11",23.5192,25.1674,23.519174575805664,24.9404,147873919.0],["2026-06-12",24.9404,26.5294,24.940391540527344,25.4635,169349702.0],["2026-06-15",25.4635,26.1938,24.8318,26.0458,165779728.0],["2026-06-16",26.0458,28.651348114013672,25.8977,28.6513,197487605.0],["2026-06-17",28.6513,29.5297,27.9111,28.4046,259012377.0],["2026-06-18",28.4046,31.24704360961914,28.40460968017578,31.247,266964603.0],["2026-06-22",31.247,34.1487,31.24704360961914,34.0303,294858976.0],["2026-06-23",34.0303,34.0302619934082,30.625261306762695,30.6253,227498612.0],["2026-06-24",30.6253,31.18782615661621,29.3126,31.1878,207235839.0],["2026-06-25",31.1878,32.6683,29.816,31.78,184505833.0],["2026-06-26",31.78,32.1156,29.7074,29.7271,154893742.0],["2026-06-29",29.7271,30.2798,27.773,28.2368,155826608.0],["2026-06-30",28.2368,29.5988,27.8815,29.3817,109478711.0],["2026-07-01",29.3817,30.1515,28.4737,28.6415,103884532.0],["2026-07-02",28.6415,30.8523,27.3387,29.5001,158094422.0],["2026-07-03",29.5001,29.8752,28.2368,28.5724,111707415.0],["2026-07-06",28.5724,29.4014,26.1543,26.2629,135014918.0],["2026-07-07",26.2629,27.1117,25.4635,25.5424,85179766.0],["2026-07-08",25.5424,25.8484,24.0916,24.1508,84536882.0],["2026-07-09",24.1508,24.6147,22.6309,24.5259,103444995.0],["2026-07-10",24.5259,25.5326,23.973175048828125,23.9732,90010260.0],["2026-07-13",23.9732,24.7134,22.927,22.9566,86001815.0],["2026-07-14",22.9566,23.9732,22.4829,23.9238,99761795.0],["2026-07-15",23.9238,24.4864,23.4106,23.5488,96316591.0],["2026-07-16",23.5488,23.687,22.5125,22.7,72213493.0],["2026-07-17",22.7,22.74,21.05,21.15,84151284.0],["2026-07-20",21.15,21.63,19.31,19.81,100347519.0],["2026-07-21",19.81,21.64,19.6,21.43,111662131.0],["2026-07-22",21.43,21.77,20.81,21.02,89053175.0],["2026-07-23",21.02,21.8,21.0,21.47,78234983.0],["2026-07-24",21.47,21.469999313354492,20.22,20.26,63716592.0],["2026-07-27",20.26,20.95,20.11,20.94,49291256.0],["2026-07-28",20.94,20.940000534057617,20.0,20.1,52707961.0],["2026-07-29",20.1,20.82,19.57,20.55,62155122.0],["2026-07-30",20.55,20.69,19.71,20.08,58894087.0],["2026-07-31",20.08,21.15,20.079999923706055,20.7,71989098.0],["2026-08-03",20.7,21.24,20.5,21.08,60189491.0],["2026-08-04",21.08,21.58,21.079999923706055,21.44,59455684.0],["2026-08-05",21.44,22.8,21.440000534057617,22.66,108266769.0],["2026-08-06",22.66,23.34,22.36,22.64,119096778.0],["2026-08-07",22.64,24.29,22.4,23.94,130989192.0],["2026-08-10",23.94,25.5,23.61,25.39,133965392.0],["2026-08-11",25.39,25.389999389648438,23.85,23.86,111320627.0],["2026-08-12",23.86,24.14,23.32,23.71,66411019.0],["2026-08-13",23.71,23.89,22.84,22.85,77881969.0],["2026-08-14",22.85,23.96,22.8,23.9,95748996.0],["2026-08-17",23.9,24.42,23.34,24.16,82493475.0],["2026-08-18",24.16,24.3,23.4,23.63,59356797.0],["2026-08-19",23.63,23.6299991607666,22.22,22.31,62030755.0],["2026-08-20",22.31,23.0,22.05,22.28,51693307.0],["2026-08-21",22.28,22.74,21.82,22.73,49942973.0],["2026-08-24",22.73,23.49,22.42,22.84,61875959.0],["2026-08-25",22.84,22.95,21.89,22.32,49886775.0],["2026-08-26",22.32,23.0,22.2,22.47,49020803.0],["2026-08-27",22.47,23.35,22.27,23.23,69374373.0],["2026-08-28",23.23,23.3,22.73,22.93,50856107.0],["2026-08-31",22.93,23.27,22.32,23.26,48841875.0],["2026-09-01",23.26,23.37,22.71,22.75,39024048.0],["2026-09-02",22.75,22.75,21.71,21.97,47325739.0],["2026-09-03",21.97,22.36,21.969999313354492,22.24,32945608.0],["2026-09-04",22.24,22.57,21.61,21.73,41782833.0],["2026-09-07",21.73,21.95,21.51,21.85,26583191.0],["2026-09-08",21.85,22.05,21.76,21.87,27856217.0],["2026-09-09",21.87,22.39,21.79,22.27,39798399.0],["2026-09-10",22.27,22.270000457763672,21.75,21.85,30260731.0],["2026-09-11",21.85,21.850000381469727,20.5,20.98,54366650.0],["2026-09-14",20.98,21.14,20.61,21.06,22491475.0]]}