{"t":"600418.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",8.5879,8.6746,8.4925,8.5879,25880130.0],["2010-08-23",8.5879,8.692,8.4665,8.5705,24377194.0],["2010-08-24",8.5705,8.7961,8.4751,8.7093,28561357.0],["2010-08-25",8.7093,8.70934009552002,8.2409,8.2496,30936267.0],["2010-08-26",8.2496,8.3971,8.0414,8.1108,25618863.0],["2010-08-27",8.1108,8.371,7.998,8.2236,21171685.0],["2010-08-30",8.2236,8.6573,8.223560333251953,8.6573,35855016.0],["2010-08-31",8.6573,8.9522,8.6052,8.8221,41712724.0],["2010-09-01",8.8221,9.2385,8.718,8.8742,57188802.0],["2010-09-02",8.8742,9.5248,8.87415599822998,9.3946,64744554.0],["2010-09-03",9.3946,9.9411,9.2905,9.7937,53249251.0],["2010-09-06",9.7937,10.0799,9.412,9.5508,50819928.0],["2010-09-07",9.5508,9.7763,9.464,9.6809,24793516.0],["2010-09-08",9.6809,9.680900573730469,9.412,9.6462,22653808.0],["2010-09-09",9.6462,9.7503,9.2385,9.2732,28926767.0],["2010-09-10",9.2732,9.4987,9.117,9.2819,21687635.0],["2010-09-13",9.2819,9.8457,9.281867027282715,9.7763,34256772.0],["2010-09-14",9.7763,10.0539,9.6289,9.8804,40017540.0],["2010-09-15",9.8804,9.9845,9.5421,9.6202,23572009.0],["2010-09-16",9.6202,9.6289,9.0216,9.117,30936558.0],["2010-09-17",9.117,9.5768,9.0216,9.1084,32755773.0],["2010-09-20",9.1084,9.1864,8.4751,8.666,38384889.0],["2010-09-21",8.666,8.8134,8.5966,8.692,16415757.0],["2010-09-27",8.692,8.9002,8.6139,8.8915,21651965.0],["2010-09-28",8.8915,8.9869,8.7093,8.7961,18536412.0],["2010-09-29",8.7961,8.8048,8.5879,8.666,15061839.0],["2010-09-30",8.666,8.9175,8.5619,8.8915,17287441.0],["2010-10-08",8.8915,9.2472,8.891507148742676,9.117,26073518.0],["2010-10-11",9.117,9.5681,9.117048263549805,9.4814,43298131.0],["2010-10-12",9.4814,10.2361,9.481382369995117,10.132,66165584.0],["2010-10-13",10.132,10.6091,10.0799,10.5917,70590193.0],["2010-10-14",10.5917,10.5917387008667,9.8023,9.9411,80422266.0],["2010-10-15",9.9411,10.2361,9.8023,9.9585,48865348.0],["2010-10-18",9.9585,10.557,9.7503,10.1407,60946083.0],["2010-10-19",10.1407,10.7392,10.0192,10.7305,40601371.0],["2010-10-20",10.7305,11.5806,10.4182,11.3725,75352669.0],["2010-10-21",11.3725,12.3093,11.3117,11.7975,61469025.0],["2010-10-22",11.7975,12.2659,11.797511100769043,11.9276,38057883.0],["2010-10-25",11.9276,12.2226,11.5806,12.0664,48250139.0],["2010-10-26",12.0664,12.7344,11.8496,12.4741,41341056.0],["2010-10-27",12.4741,12.6997,12.0231,12.0491,27435129.0],["2010-10-28",12.0491,12.1965,11.5199,11.7628,35049175.0],["2010-10-29",11.7628,12.1965,11.5199,11.8669,21444829.0],["2010-11-01",11.8669,12.2312,11.65,12.1445,34618439.0],["2010-11-02",12.1445,12.1445,12.144497871398926,12.1445,0.0],["2010-11-03",12.1445,12.144497871398926,11.225,11.3031,50866839.0],["2010-11-04",11.3031,11.7368,11.0602,11.6674,34811624.0],["2010-11-05",11.6674,11.8669,11.4939,11.6587,22775772.0],["2010-11-08",11.6587,12.3787,11.3725,12.2573,45608019.0],["2010-11-09",12.2573,12.3874,11.9884,12.0491,31754385.0],["2010-11-10",12.0491,12.049077987670898,11.5373,11.7802,30598460.0],["2010-11-11",11.7802,12.1879,11.5893,11.7802,39050550.0],["2010-11-12",11.7802,11.7975,10.6004,10.7826,53769673.0],["2010-11-15",10.7826,10.9127,10.3315,10.8867,23602781.0],["2010-11-16",10.8867,10.9994,9.9758,10.184,28595877.0],["2010-11-17",10.184,10.4963,9.9585,10.0626,22606236.0],["2010-11-18",10.0626,10.4963,10.062583923339844,10.4703,17730375.0],["2010-11-19",10.4703,10.5484,10.0452,10.4876,20422317.0],["2010-11-22",10.4876,10.7392,10.2361,10.4009,19889940.0],["2010-11-23",10.4009,10.6611,10.0799,10.184,18306297.0],["2010-11-24",10.184,10.6525,10.0452,10.6178,20213390.0],["2010-11-25",10.6178,10.930048942565918,10.5657,10.93,22287093.0],["2010-11-26",10.93,10.9301,10.4096,10.5917,25115264.0],["2010-11-29",10.5917,10.5917387008667,10.2708,10.3228,15521330.0],["2010-11-30",10.3228,10.7132,9.9758,10.4443,27653295.0],["2010-12-01",10.4443,10.444268226623535,10.1407,10.2014,11112217.0],["2010-12-02",10.2014,10.4443,10.106,10.1233,16849514.0],["2010-12-03",10.1233,10.132,9.6289,9.811,19683218.0],["2010-12-06",9.811,9.8717,9.6028,9.6375,12842078.0],["2010-12-07",9.6375,9.7676,9.2125,9.759,28316639.0],["2010-12-08",9.759,9.758971214294434,9.412,9.4467,26574876.0],["2010-12-09",9.4467,9.446685791015625,9.1257,9.1517,21912543.0],["2010-12-10",9.1517,9.4987,9.065,9.4467,18440938.0],["2010-12-13",9.4467,10.0192,9.446685791015625,9.9845,28967870.0],["2010-12-14",9.9845,10.3055,9.9064,10.1146,18804756.0],["2010-12-15",10.1146,10.2187,9.7676,9.8197,24003543.0],["2010-12-16",9.8197,9.9325,9.7416,9.7937,10495441.0],["2010-12-17",9.7937,9.8804,9.7329,9.8631,7673551.0],["2010-12-20",9.8631,10.0192,9.5508,9.8717,12834104.0],["2010-12-21",9.8717,10.2187,9.6375,10.158,26361683.0],["2010-12-22",10.158,10.5657,10.0626,10.2968,33235171.0],["2010-12-23",10.2968,10.4443,9.9151,9.9411,20125911.0],["2010-12-24",9.9411,9.94113826751709,9.9411,9.9411,0.0],["2010-12-27",9.9411,9.9498,9.2125,9.3513,27675506.0],["2010-12-28",9.3513,9.351262092590332,8.8221,8.8481,18206832.0],["2010-12-29",8.8481,9.1431,8.692,9.117,15255667.0],["2010-12-30",9.117,9.1517,8.718,9.091,20255758.0],["2010-12-31",9.091,9.2385,8.9436,9.2211,14111104.0],["2011-01-04",9.2211,9.2558,8.8915,9.1517,30171486.0],["2011-01-05",9.1517,9.3252,8.9262,9.2125,26969699.0],["2011-01-06",9.2125,9.412,9.1084,9.2732,16685392.0],["2011-01-07",9.2732,9.7156,9.273191452026367,9.4554,29670267.0],["2011-01-10",9.4554,9.7416,9.1691,9.2819,23460442.0],["2011-01-11",9.2819,9.5074,9.039,9.4901,13277595.0],["2011-01-12",9.4901,9.7503,9.3252,9.6722,24371052.0],["2011-01-13",9.6722,9.837,9.5421,9.5855,22572947.0],["2011-01-14",9.5855,9.5855,9.386,9.5074,12333877.0],["2011-01-17",9.5074,9.507407188415527,8.8134,8.8395,19885717.0],["2011-01-18",8.8395,8.8915,8.6486,8.7961,13729799.0],["2011-01-19",8.7961,9.0477,8.7267,9.0303,11384241.0],["2011-01-20",9.0303,9.2905,8.7527,8.7961,14541986.0],["2011-01-21",8.7961,9.2905,8.6139,9.2732,19906649.0],["2011-01-24",9.2732,9.3686,8.9783,9.0216,17004925.0],["2011-01-25",9.0216,9.1517,8.8134,9.1257,9974877.0],["2011-01-26",9.1257,9.4033,9.065,9.3513,13163273.0],["2011-01-27",9.3513,9.8544,9.1257,9.7937,39766923.0],["2011-01-28",9.7937,10.2361,9.7156,10.1233,31590953.0],["2011-01-31",10.1233,10.3228,9.9845,10.2534,18161042.0],["2011-02-01",10.2534,10.2708,10.0713,10.1407,9480192.0],["2011-02-09",10.1407,10.1493,9.8457,9.9064,16349492.0],["2011-02-10",9.9064,10.7219,9.8978,10.6698,31405923.0],["2011-02-11",10.6698,11.0862,10.5484,10.8954,36284755.0],["2011-02-14",10.8954,11.2337,10.8433,10.9214,29901711.0],["2011-02-15",10.9214,11.4158,10.921374320983887,10.9994,36025424.0],["2011-02-16",10.9994,11.3638,10.878,11.277,24008796.0],["2011-02-17",11.277,11.4332,11.0862,11.4332,39017415.0],["2011-02-18",11.4332,11.4505,11.1469,11.1556,12743451.0],["2011-02-21",11.1556,11.277,11.0168,11.225,19229593.0],["2011-02-22",11.225,11.225,10.4096,10.4443,32817610.0],["2011-02-23",10.4443,10.5484,10.2101,10.3922,22316216.0],["2011-02-24",10.3922,10.7045,10.2794,10.4963,14881916.0],["2011-02-25",10.4963,10.8173,10.4269,10.7826,15993547.0],["2011-02-28",10.7826,11.4332,10.7305,11.3898,33433509.0],["2011-03-01",11.3898,11.65,11.2076,11.2684,28571092.0],["2011-03-02",11.2684,11.4765,11.0255,11.4592,22300590.0],["2011-03-03",11.4592,12.1532,11.4505,11.919,60372665.0],["2011-03-04",11.919,12.0404,11.7628,11.9884,20139413.0],["2011-03-07",11.9884,12.1185,11.7975,11.997,22314896.0],["2011-03-08",11.997,12.2746,11.8843,12.1705,23154373.0],["2011-03-09",12.1705,12.2312,11.8843,11.9276,13834991.0],["2011-03-10",11.9276,11.927632331848145,11.4939,11.5026,18024170.0],["2011-03-11",11.5026,11.8062,11.4765,11.5026,11938663.0],["2011-03-14",11.5026,11.7541,11.3464,11.6414,14129363.0],["2011-03-15",11.6414,11.6587,10.9647,11.5026,28203534.0],["2011-03-16",11.5026,11.6674,11.3204,11.6067,12963887.0],["2011-03-17",11.6067,11.6761,11.3378,11.5113,12320373.0],["2011-03-18",11.5113,12.0404,11.511250495910645,11.7975,22676020.0],["2011-03-21",11.7975,12.2312,11.7281,11.9363,19032644.0],["2011-03-22",11.9363,12.3267,11.8149,12.3093,35840714.0],["2011-03-23",12.3093,12.4394,12.2312,12.37,20800901.0],["2011-03-24",12.37,12.5609,12.1532,12.3787,18988681.0],["2011-03-25",12.3787,12.743,12.3614,12.6043,22052194.0],["2011-03-28",12.6043,12.7084,12.0578,12.1358,26532096.0],["2011-03-29",12.1358,12.2226,11.6587,11.7194,23160719.0],["2011-03-30",11.7194,11.8496,11.5112,11.7715,12697935.0],["2011-03-31",11.7715,11.8322,11.3031,11.3725,11836621.0],["2011-04-01",11.3725,11.65,11.3464,11.624,9881767.0],["2011-04-06",11.624,11.7715,11.0949,11.3378,25230752.0],["2011-04-07",11.3378,11.3378,10.826,10.8867,43566219.0],["2011-04-08",10.8867,11.65,10.886674880981445,11.5113,32706368.0],["2011-04-11",11.5113,11.8496,11.3638,11.6587,29025000.0],["2011-04-12",11.6587,11.65871810913086,11.6587,11.6587,0.0],["2011-04-13",11.6587,11.65871810913086,11.1035,11.5199,20145424.0],["2011-04-14",11.5199,11.5806,11.277,11.3117,12155756.0],["2011-04-15",11.3117,11.65,10.9994,11.6153,23565905.0],["2011-04-18",11.6153,11.615346908569336,11.0949,11.2423,25099426.0],["2011-04-19",11.2423,11.242335319519043,10.7132,10.8173,25369144.0],["2011-04-20",10.8173,10.9561,10.6525,10.8433,15993245.0],["2011-04-21",10.8433,11.0168,10.7479,10.852,18154907.0],["2011-04-22",10.852,10.851975440979004,10.4182,10.5744,28529409.0],["2011-04-25",10.5744,10.6525,10.2014,10.2448,26377772.0],["2011-04-26",10.2448,10.4009,10.2187,10.3141,11941566.0],["2011-04-27",10.3141,10.4443,10.132,10.1927,10803195.0],["2011-04-28",10.1927,10.4096,10.0192,10.2101,11717387.0],["2011-04-29",10.2101,10.4269,10.1754,10.3575,11951380.0],["2011-05-03",10.3575,10.3922,9.9585,10.1233,26502992.0],["2011-05-04",10.1233,10.123305320739746,9.5161,9.5855,22791732.0],["2011-05-05",9.5855,9.6809,9.3773,9.6549,11079162.0],["2011-05-06",9.6549,9.7503,9.464,9.6549,11707244.0],["2011-05-09",9.6549,9.8023,9.6028,9.6722,11021857.0],["2011-05-10",9.6722,9.7243,9.5508,9.6375,7730657.0],["2011-05-11",9.6375,9.6636,9.4207,9.4901,11308954.0],["2011-05-12",9.4901,9.490056991577148,9.2819,9.3079,9967659.0],["2011-05-13",9.3079,9.5074,9.307888984680176,9.4901,8836629.0],["2011-05-16",9.4901,9.5595,9.3339,9.3686,9041683.0],["2011-05-17",9.3686,9.6289,9.3079,9.5508,10422394.0],["2011-05-18",9.5508,9.759,9.4814,9.6982,16052128.0],["2011-05-19",9.6982,9.7416,9.5942,9.6289,7121216.0],["2011-05-20",9.6289,9.6642,9.4522,9.5228,5114556.0],["2011-05-23",9.5228,9.522846221923828,9.0193,9.037,9803425.0],["2011-05-24",9.037,9.1607,8.9486,9.0812,8330465.0],["2011-05-25",9.0812,9.1077,8.8426,8.8956,5657029.0],["2011-05-26",8.8956,9.0193,8.8426,8.8603,4560077.0],["2011-05-27",8.8603,8.9486,8.6306,8.7013,7762019.0],["2011-05-30",8.7013,8.7278,8.3921,8.4451,10656924.0],["2011-05-31",8.4451,8.8426,8.2243,8.8338,17946714.0],["2011-06-01",8.8338,9.1253,8.7013,8.9575,17246534.0],["2011-06-02",8.9575,8.9663,8.6041,8.7808,12545644.0],["2011-06-03",8.7808,9.1607,8.780804634094238,8.984,12511574.0],["2011-06-07",8.984,9.0723,8.8691,8.984,6741929.0],["2011-06-08",8.984,9.0988,8.8691,9.0547,8079535.0],["2011-06-09",9.0547,9.054654121398926,8.666,8.6925,10036546.0],["2011-06-10",8.6925,8.878,8.6041,8.8515,9067500.0],["2011-06-13",8.8515,8.878,8.5688,8.7985,5553999.0],["2011-06-14",8.7985,9.2667,8.7455,9.1783,18257235.0],["2011-06-15",9.1783,9.4345,9.0988,9.1165,14101464.0],["2011-06-16",9.1165,9.302,9.0105,9.1077,8629557.0],["2011-06-17",9.1077,9.1872,8.825,8.8426,9416878.0],["2011-06-20",8.8426,8.931,8.6571,8.772,5780797.0],["2011-06-21",8.772,9.302,8.7455,9.2755,19238123.0],["2011-06-22",9.2755,9.3903,9.1783,9.249,12083844.0],["2011-06-23",9.249,9.8055,9.0723,9.6289,26939636.0],["2011-06-24",9.6289,10.1677,9.5582,9.7702,48309029.0],["2011-06-27",9.7702,10.0352,9.7349,9.885,15094222.0],["2011-06-28",9.885,9.9115,9.6465,9.7967,13545391.0],["2011-06-29",9.7967,9.9999,9.6995,9.7349,12531500.0],["2011-06-30",9.7349,9.9734,9.7172,9.8144,12563287.0],["2011-07-01",9.8144,9.9999,9.7349,9.8674,13646374.0],["2011-07-04",9.8674,10.3797,9.867363929748535,10.2472,25688265.0],["2011-07-05",10.2472,10.2826,10.1235,10.1854,11316875.0],["2011-07-06",10.1854,10.185381889343262,9.9822,10.0529,10346097.0],["2011-07-07",10.0529,10.1854,9.7172,9.8144,16099085.0],["2011-07-08",9.8144,9.938,9.5493,9.6995,17621001.0],["2011-07-11",9.6995,9.9822,9.6377,9.9027,16763322.0],["2011-07-12",9.9027,9.902700424194336,9.9027,9.9027,0.0],["2011-07-13",9.9027,9.902700424194336,9.6023,9.8232,23093021.0],["2011-07-14",9.8232,9.82319450378418,9.514,9.673,22345653.0],["2011-07-15",9.673,9.673020362854004,9.4522,9.5582,19319655.0],["2011-07-18",9.5582,9.7084,9.5405,9.6112,10936559.0],["2011-07-19",9.6112,9.611186027526855,9.1783,9.1872,24253601.0],["2011-07-20",9.1872,9.302,9.0812,9.2137,9363566.0],["2011-07-21",9.2137,9.2137,9.0547,9.0812,8948113.0],["2011-07-22",9.0812,9.1342,8.9752,9.0105,11941116.0],["2011-07-25",9.0105,9.010485649108887,8.56,8.613,15764621.0],["2011-07-26",8.613,8.727804183959961,8.6041,8.7278,6918655.0],["2011-07-27",8.7278,8.9045,8.5423,8.8956,10423233.0],["2011-07-28",8.8956,8.895645141601562,8.613,8.7366,7269483.0],["2011-07-29",8.7366,8.7808,8.5688,8.6483,6107659.0],["2011-08-01",8.6483,8.8603,8.5865,8.7808,7613670.0],["2011-08-02",8.7808,8.780804634094238,8.4716,8.6925,12451933.0],["2011-08-03",8.6925,8.6925,8.4893,8.5423,12608642.0],["2011-08-04",8.5423,8.6836,8.4805,8.5423,11430632.0],["2011-08-05",8.5423,8.5953,8.1889,8.507,17000209.0],["2011-08-08",8.507,8.507,8.506957054138184,8.507,0.0],["2011-08-09",8.507,8.506957054138184,7.6589,8.0564,19715323.0],["2011-08-10",8.0564,8.1889,7.9151,7.9681,31714638.0],["2011-08-11",7.9681,7.968095302581787,7.6677,7.8886,15713320.0],["2011-08-12",7.8886,8.0034,7.8798,7.9063,11913767.0],["2011-08-15",7.9063,8.0388,7.8533,8.0299,13627965.0],["2011-08-16",8.0299,8.0564,7.8709,7.8798,10957878.0],["2011-08-17",7.8798,7.9063,7.7738,7.8003,7513246.0],["2011-08-18",7.8003,7.8179,7.5794,7.5794,11276278.0],["2011-08-19",7.5794,7.579408168792725,7.2967,7.3674,10476578.0],["2011-08-22",7.3674,7.5264,7.2702,7.3232,8399739.0],["2011-08-23",7.3232,7.4822,7.323227405548096,7.4734,7188948.0],["2011-08-24",7.4734,7.5794,7.3674,7.3762,7513748.0],["2011-08-25",7.3762,7.6147,7.3056,7.5794,16505138.0],["2011-08-26",7.5794,7.7207,7.4911,7.6589,12454595.0],["2011-08-29",7.6589,7.658912181854248,7.4469,7.4911,9454770.0],["2011-08-30",7.4911,7.5882,7.3409,7.3674,12336051.0],["2011-08-31",7.3674,7.3851,7.2614,7.3321,7331633.0],["2011-09-01",7.3321,7.3939,7.2172,7.2349,8669166.0],["2011-09-02",7.2349,7.2349,7.1112,7.1377,7107773.0],["2011-09-05",7.1377,7.2526,7.0847,7.1554,9854634.0],["2011-09-06",7.1554,7.155385971069336,6.8815,6.961,11970416.0],["2011-09-07",6.961,7.1112,6.961,7.1024,7274541.0],["2011-09-08",7.1024,7.1554,6.961,6.9787,6267566.0],["2011-09-09",6.9787,7.0759,6.908,6.9434,5053858.0],["2011-09-13",6.9434,6.943374156951904,6.7844,6.8462,4441026.0],["2011-09-14",6.8462,7.014,6.802,6.9964,7521282.0],["2011-09-15",6.9964,7.2172,6.9522,7.0405,10413770.0],["2011-09-16",7.0405,7.1466,6.9699,6.9964,5814780.0],["2011-09-19",6.9964,6.9964,6.8462,6.8639,5669219.0],["2011-09-20",6.8639,6.9787,6.8109,6.9345,5119254.0],["2011-09-21",6.9345,7.2172,6.855,7.1907,13688204.0],["2011-09-22",7.1907,7.190721035003662,6.8992,6.908,9975353.0],["2011-09-23",6.908,6.9787,6.7137,6.908,6144058.0],["2011-09-26",6.908,7.1201,6.8462,6.961,12538206.0],["2011-09-27",6.961,7.4734,6.9610419273376465,7.4027,34003076.0],["2011-09-28",7.4027,7.4116,7.2437,7.3674,16950782.0],["2011-09-29",7.3674,7.6059,7.2791,7.3851,23934412.0],["2011-09-30",7.3851,7.5352,7.3674,7.4646,13356798.0],["2011-10-10",7.4646,7.5352,7.0582,7.1377,13382776.0],["2011-10-11",7.1377,7.3762,6.7314,6.908,17208362.0],["2011-10-12",6.908,7.2437,6.696,7.2172,15825043.0],["2011-10-13",7.2172,7.4204,7.1201,7.3674,16391004.0],["2011-10-14",7.3674,7.3851,7.1731,7.2349,10674395.0],["2011-10-17",7.2349,7.3056,7.1377,7.2437,7724108.0],["2011-10-18",7.2437,7.243723392486572,6.8285,6.8462,12079504.0],["2011-10-19",6.8462,6.9345,6.6872,6.7314,11950323.0],["2011-10-20",6.7314,6.731361389160156,6.3957,6.4575,10350221.0],["2011-10-21",6.4575,6.5282,6.2897,6.2985,7258616.0],["2011-10-24",6.2985,6.4663,6.2278,6.4398,10316357.0],["2011-10-25",6.4398,6.439846515655518,5.8745,6.325,33365641.0],["2011-10-26",6.325,6.3868,6.1483,6.2897,24999300.0],["2011-10-27",6.2897,6.3957,6.2632,6.325,12919762.0],["2011-10-28",6.325,6.5812,6.325007438659668,6.5635,22252606.0],["2011-10-31",6.5635,6.6077,6.4045,6.4398,17453075.0],["2011-11-01",6.4398,6.6165,6.325,6.5194,20381780.0],["2011-11-02",6.5194,6.5194,6.2808,6.484,20205813.0],["2011-11-03",6.484,6.7314,6.4575,6.6254,32074297.0],["2011-11-04",6.6254,6.7402,6.5724,6.7049,23120677.0],["2011-11-07",6.7049,6.7932,6.5989,6.6254,16283957.0],["2011-11-08",6.6254,6.749,6.5459,6.6784,13080519.0],["2011-11-09",6.6784,6.8462,6.6077,6.7137,23728964.0],["2011-11-10",6.7137,6.713695049285889,6.3692,6.3957,17754516.0],["2011-11-11",6.3957,6.4487,6.3162,6.3515,10781527.0],["2011-11-14",6.3515,6.5812,6.351508617401123,6.5105,12540090.0],["2011-11-15",6.5105,6.6872,6.484,6.6165,14783839.0],["2011-11-16",6.6165,6.616522789001465,6.378,6.3868,10236815.0],["2011-11-17",6.3868,6.4575,6.3427,6.378,5090985.0],["2011-11-18",6.378,6.378009796142578,6.166,6.1925,8590720.0],["2011-11-21",6.1925,6.4045,6.1572,6.2808,8527652.0],["2011-11-22",6.2808,6.2808380126953125,6.2808,6.2808,0.0],["2011-11-23",6.2808,6.2808380126953125,6.1218,6.1307,6028061.0],["2011-11-24",6.1307,6.130663871765137,5.9452,6.0335,5487702.0],["2011-11-25",6.0335,6.0423,5.8922,5.901,5574449.0],["2011-11-28",5.901,6.0423,5.900984287261963,5.9187,4227097.0],["2011-11-29",5.9187,6.0512,5.918651580810547,6.0423,6626526.0],["2011-11-30",6.0423,6.042325019836426,5.6536,5.6978,9167510.0],["2011-12-01",5.6978,5.9187,5.6978068351745605,5.8038,10905033.0],["2011-12-02",5.8038,5.803812503814697,5.6183,5.6271,6703073.0],["2011-12-05",5.6271,5.689,5.3003,5.3445,10211205.0],["2011-12-06",5.3445,5.3621,5.2031,5.2738,7064756.0],["2011-12-07",5.2738,5.3445,5.2384,5.2826,5315306.0],["2011-12-08",5.2826,5.3091,5.1236,5.1943,6877265.0],["2011-12-09",5.1943,5.194279670715332,5.0441,5.1059,7102976.0],["2011-12-12",5.1059,5.1678,5.0529,5.1413,5224970.0],["2011-12-13",5.1413,5.1854,4.9999,4.9999,9116086.0],["2011-12-14",4.9999,5.0618,4.9469,4.9646,3890470.0],["2011-12-15",4.9646,4.964600563049316,4.7879,4.8763,6916557.0],["2011-12-16",4.8763,5.0441,4.8498,5.0353,7026036.0],["2011-12-19",5.0353,5.0971,4.8851,5.0706,6956641.0],["2011-12-20",5.0706,5.0971,4.9823,4.9911,6455892.0],["2011-12-21",4.9911,5.0618,4.8674,4.8763,6238561.0],["2011-12-22",4.8763,4.876263618469238,4.6554,4.7791,5309056.0],["2011-12-23",4.7791,4.9381,4.7261,4.8939,5565742.0],["2011-12-26",4.8939,4.9999,4.8233,4.9469,7392431.0],["2011-12-27",4.9469,4.9646,4.8321,4.8409,3812430.0],["2011-12-28",4.8409,4.9028,4.7703,4.8939,5889125.0],["2011-12-29",4.8939,5.0529,4.8409,5.0176,8201517.0],["2011-12-30",5.0176,5.2915,4.9999,5.265,14586209.0],["2012-01-04",5.265,5.3356,5.0353,5.0529,7950613.0],["2012-01-05",5.0529,5.052938461303711,5.0529,5.0529,0.0],["2012-01-06",5.0529,5.052938461303711,4.8674,4.9823,5624793.0],["2012-01-09",4.9823,5.2738,4.9293,5.265,8861841.0],["2012-01-10",5.265,5.4946,5.2384,5.4328,13370070.0],["2012-01-11",5.4328,5.5388,5.3445,5.4151,12097953.0],["2012-01-12",5.4151,5.5653,5.3621,5.5211,12741726.0],["2012-01-13",5.5211,5.521130561828613,5.3091,5.4151,13785429.0],["2012-01-16",5.4151,5.5565,5.318,5.3268,10160837.0],["2012-01-17",5.3268,5.7066,5.2738,5.6713,15994650.0],["2012-01-18",5.6713,5.742,5.4681,5.5123,18363843.0],["2012-01-19",5.5123,5.5918,5.3975,5.5123,13647142.0],["2012-01-20",5.5123,5.5388,5.4151,5.4681,11348118.0],["2012-01-30",5.4681,5.477,5.3356,5.3533,7457341.0],["2012-01-31",5.3533,5.3798,5.2561,5.3356,5750322.0],["2012-02-01",5.3356,5.371,5.2119,5.2561,7642089.0],["2012-02-02",5.2561,5.318,5.2208,5.3091,8349603.0],["2012-02-03",5.3091,5.3621,5.2561,5.3445,10859753.0],["2012-02-06",5.3445,5.4063,5.3091,5.3975,10258038.0],["2012-02-07",5.3975,5.397457599639893,5.1766,5.2208,10153034.0],["2012-02-08",5.2208,5.2208,5.220780849456787,5.2208,0.0],["2012-02-09",5.2208,5.477,5.220780849456787,5.4063,27582452.0],["2012-02-10",5.4063,5.53,5.3533,5.424,17833934.0],["2012-02-13",5.424,5.4681,5.3356,5.4151,10649741.0],["2012-02-14",5.4151,5.4505,5.371,5.424,10408829.0],["2012-02-15",5.424,5.6271,5.3886,5.583,27041502.0],["2012-02-16",5.583,5.6095,5.4946,5.5565,14126522.0],["2012-02-17",5.5565,5.6095,5.477,5.53,8135250.0],["2012-02-20",5.53,5.6095,5.5123,5.5211,11232697.0],["2012-02-21",5.5211,5.5741,5.4416,5.5565,10161917.0],["2012-02-22",5.5565,5.7508,5.5123,5.7155,23448089.0],["2012-02-23",5.7155,5.8303,5.689,5.7773,26872566.0],["2012-02-24",5.7773,5.8745,5.6978,5.8303,14599464.0],["2012-02-27",5.8303,6.413345813751221,5.8303141593933105,6.4133,38298866.0],["2012-02-28",6.4133,6.8374,6.413345813751221,6.6607,92134315.0],["2012-02-29",6.6607,6.66069221496582,6.4133,6.4928,38614413.0],["2012-03-01",6.4928,6.6695,6.4133,6.5812,28499568.0],["2012-03-02",6.5812,7.0052,6.5459,6.9787,48080558.0],["2012-03-05",6.9787,7.0405,6.7844,6.8374,36214006.0],["2012-03-06",6.8374,6.8462,6.537,6.6342,31745476.0],["2012-03-07",6.6342,6.9434,6.4398,6.8285,41534035.0],["2012-03-08",6.8285,6.9434,6.6254,6.855,27909030.0],["2012-03-09",6.855,6.9257,6.7667,6.855,16501689.0],["2012-03-12",6.855,6.908,6.5724,6.696,22510178.0],["2012-03-13",6.696,6.696027755737305,6.4398,6.5989,45797018.0],["2012-03-14",6.5989,6.6607,6.0423,6.1837,42716102.0],["2012-03-15",6.1837,6.2278,5.8568,5.954,32879272.0],["2012-03-16",5.954,6.166,5.9452,6.1572,23715456.0],["2012-03-19",6.1572,6.2897,5.9893,6.2455,28922433.0],["2012-03-20",6.2455,6.3338,6.0247,6.1483,25037631.0],["2012-03-21",6.1483,6.2278,6.06,6.1218,14484341.0],["2012-03-22",6.1218,6.121829032897949,5.9805,6.0688,11205101.0],["2012-03-23",6.0688,6.068826675415039,5.795,5.8391,13052934.0],["2012-03-26",5.8391,5.8745,5.7243,5.742,10332507.0],["2012-03-27",5.742,5.9187,5.741975784301758,5.8038,9216500.0],["2012-03-28",5.8038,5.803812503814697,5.4151,5.5388,15854426.0],["2012-03-29",5.5388,5.5653,5.3975,5.4151,10285132.0],["2012-03-30",5.4151,5.5123,5.3091,5.424,7889415.0],["2012-04-05",5.424,5.5918,5.3445,5.5565,11764051.0],["2012-04-06",5.5565,5.7331,5.5388,5.689,19591549.0],["2012-04-09",5.689,5.6978,5.5476,5.583,17671094.0],["2012-04-10",5.583,5.689,5.3091,5.6713,24575643.0],["2012-04-11",5.6713,5.7243,5.5211,5.6713,14610390.0],["2012-04-12",5.6713,5.8126,5.6095,5.7685,19678098.0],["2012-04-13",5.7685,5.954,5.742,5.901,24378237.0],["2012-04-16",5.901,5.9805,5.8126,5.9187,13777797.0],["2012-04-17",5.9187,5.954,5.7508,5.7773,10173896.0],["2012-04-18",5.7773,5.9452,5.7596,5.9098,11597590.0],["2012-04-19",5.9098,6.0688,5.7685,5.8303,19327439.0],["2012-04-20",5.8303,5.8303141593933105,5.7066,5.8126,13052045.0],["2012-04-23",5.8126,5.848,5.6536,5.6713,9651505.0],["2012-04-24",5.6713,5.7066,5.477,5.6801,12971284.0],["2012-04-25",5.6801,5.8568,5.68013858795166,5.7773,11139486.0],["2012-04-26",5.7773,5.8391,5.7331,5.795,8335656.0],["2012-04-27",5.795,5.795,5.794978618621826,5.795,0.0],["2012-05-02",5.795,6.0423,5.794978618621826,5.9275,17971000.0],["2012-05-03",5.9275,6.007,5.8656,6.007,14077227.0],["2012-05-04",6.007,6.0512,5.9187,5.9717,10743201.0],["2012-05-07",5.9717,6.0953,5.9275,6.0158,20892593.0],["2012-05-08",6.0158,6.015824317932129,5.8745,5.9187,15512443.0],["2012-05-09",5.9187,5.918651580810547,5.6625,5.6713,13304007.0],["2012-05-10",5.6713,5.7155,5.6095,5.6448,8237145.0],["2012-05-11",5.6448,5.6713,5.5918,5.6006,5931417.0],["2012-05-14",5.6006,5.6625,5.485795497894287,5.4858,12675378.0],["2012-05-15",5.4858,5.485795497894287,5.3798,5.4416,9616432.0],["2012-05-16",5.4416,5.4946,5.326786994934082,5.3268,11482166.0],["2012-05-17",5.3268,5.4328,5.2826,5.4151,15220895.0],["2012-05-18",5.4151,5.415124416351318,5.4151,5.4151,0.0],["2012-05-21",5.4151,5.415124416351318,5.2208,5.2826,10425513.0],["2012-05-22",5.2826,5.3445,5.265,5.318,10775731.0],["2012-05-23",5.318,5.4063,5.2915,5.3886,10930282.0],["2012-05-24",5.3886,5.4328,5.2473,5.2738,19356097.0],["2012-05-25",5.2738,5.3356,5.1766,5.318,12648166.0],["2012-05-28",5.318,5.7508,5.2473,5.6536,31787789.0],["2012-05-29",5.6536,6.007,5.653637886047363,5.8833,71048189.0],["2012-05-30",5.8833,6.0158,5.8303,5.848,24284706.0],["2012-05-31",5.848,5.9717,5.7685,5.8568,19537917.0],["2012-06-01",5.8568,5.901,5.7066,5.7243,12471163.0],["2012-06-04",5.7243,5.724308490753174,5.4151,5.4416,15013198.0],["2012-06-05",5.4416,5.5035,5.3886,5.4328,7142308.0],["2012-06-06",5.4328,5.5123,5.3533,5.3975,5932440.0],["2012-06-07",5.3975,5.477,5.3003,5.3445,7919018.0],["2012-06-08",5.3445,5.3975,5.2915,5.318,10634824.0],["2012-06-11",5.318,5.4681,5.317953586578369,5.4416,8207855.0],["2012-06-12",5.4416,5.44162654876709,5.3003,5.3356,6805667.0],["2012-06-13",5.3356,5.4505,5.318,5.4151,7223026.0],["2012-06-14",5.4151,5.5476,5.4151,5.4416,16259220.0],["2012-06-15",5.4416,5.4593,5.371,5.4505,7855117.0],["2012-06-18",5.4505,5.4858,5.4151,5.4681,6811521.0],["2012-06-19",5.4681,5.4862,5.4138,5.4229,4362149.0],["2012-06-20",5.4229,5.4772,5.2418,5.2599,15398565.0],["2012-06-21",5.2599,5.2871,5.1603,5.1875,7129446.0],["2012-06-25",5.1875,5.2237,5.106,5.106,4945301.0],["2012-06-26",5.106,5.1603,5.0336,5.1241,7937984.0],["2012-06-27",5.1241,5.1784,4.9883,5.0245,4339834.0],["2012-06-28",5.0245,5.0426,4.8254,4.8344,14169034.0],["2012-06-29",4.8344,4.9068,4.8072,4.8978,5491363.0],["2012-07-02",4.8978,4.934,4.5719,4.6443,28762367.0],["2012-07-03",4.6443,4.6533,4.5719,4.6081,13034072.0],["2012-07-04",4.6081,4.6352,4.4904,4.5538,15544249.0],["2012-07-05",4.5538,4.59,4.4723,4.5085,7992721.0],["2012-07-06",4.5085,4.59,4.4723,4.5809,17521420.0],["2012-07-09",4.5809,4.5809149742126465,4.2731,4.3003,14472897.0],["2012-07-10",4.3003,4.3455,4.2731,4.3093,7442982.0],["2012-07-11",4.3093,4.3817,4.3093,4.3365,7773272.0],["2012-07-12",4.3365,4.4089,4.2188,4.3817,12698837.0],["2012-07-13",4.3817,4.3999,4.3093,4.3365,7209543.0],["2012-07-16",4.3365,4.3636,4.1826,4.2097,7231728.0],["2012-07-17",4.2097,4.273106575012207,4.1916,4.2731,4662232.0],["2012-07-18",4.2731,4.4089,4.2369,4.3999,9931707.0],["2012-07-19",4.3999,4.6352,4.3546,4.5266,19648677.0],["2012-07-20",4.5266,4.5265960693359375,4.3999,4.4451,9979353.0],["2012-07-23",4.4451,4.4451165199279785,4.3455,4.3546,6282292.0],["2012-07-24",4.3546,4.4542,4.3093,4.3908,6218604.0],["2012-07-25",4.3908,4.4089,4.3184,4.3274,5090072.0],["2012-07-26",4.3274,4.3817,4.2912,4.3274,4765374.0],["2012-07-27",4.3274,4.3727,4.327425956726074,4.3455,4526074.0],["2012-07-30",4.3455,4.3817,4.282159805297852,4.2822,4553499.0],["2012-07-31",4.2822,4.3093,4.1826,4.2459,4141702.0],["2012-08-01",4.2459,4.3817,4.2369,4.3274,4692674.0],["2012-08-02",4.3274,4.3727,4.2731,4.2731,4149673.0],["2012-08-03",4.2731,4.3365,4.2369,4.3184,7078467.0],["2012-08-06",4.3184,4.3817,4.2822,4.3455,13260062.0],["2012-08-07",4.3455,4.427,4.3274,4.3908,11340823.0],["2012-08-08",4.3908,4.4089,4.3365,4.3636,7052156.0],["2012-08-09",4.3636,4.4361,4.3365,4.4361,15114821.0],["2012-08-10",4.4361,4.4904,4.3817,4.4542,14825232.0],["2012-08-13",4.4542,4.454170227050781,4.31837272644043,4.3184,9827737.0],["2012-08-14",4.3184,4.381745338439941,4.255,4.3817,7684557.0],["2012-08-15",4.3817,4.381745338439941,4.2912,4.3093,5080191.0],["2012-08-16",4.3093,4.3365,4.2731,4.3003,3485763.0],["2012-08-17",4.3003,4.3365,4.2731,4.3274,4383973.0],["2012-08-20",4.3274,4.327425956726074,4.2188,4.2822,4806003.0],["2012-08-21",4.2822,4.3274,4.255,4.3003,5459236.0],["2012-08-22",4.3003,4.3184,4.2278,4.2369,4726536.0],["2012-08-23",4.2369,4.2912,4.236894607543945,4.2822,4147405.0],["2012-08-24",4.2822,4.3003,4.1826,4.1916,5239836.0],["2012-08-27",4.1916,4.191627502441406,4.0287,4.0377,7758694.0],["2012-08-28",4.0377,4.1192,4.0287,4.083,4473770.0],["2012-08-29",4.083,4.092,4.0287,4.0377,3759623.0],["2012-08-30",4.0377,4.0558,3.8929,3.9653,5859778.0],["2012-08-31",3.9653,4.0196,3.9291,3.9925,3776839.0],["2012-09-03",3.9925,4.0649,3.9562,4.0196,5877506.0],["2012-09-04",4.0196,4.0287,3.9652979373931885,3.9653,5272906.0],["2012-09-05",3.9653,3.9925,3.9291,3.9562,4145560.0],["2012-09-06",3.9562,4.0106,3.956244468688965,4.0106,4501456.0],["2012-09-07",4.0106,4.2731,4.010562896728516,4.1645,22505126.0],["2012-09-10",4.1645,4.2278,4.1464,4.2188,11074835.0],["2012-09-11",4.2188,4.2731,4.1554,4.255,10686449.0],["2012-09-12",4.255,4.2822,4.2097,4.255,9210532.0],["2012-09-13",4.255,4.255000114440918,4.1554,4.1645,7817147.0],["2012-09-14",4.1645,4.5175,4.164468765258789,4.427,41065466.0],["2012-09-17",4.427,4.4994,4.3546,4.3636,22552669.0],["2012-09-18",4.3636,4.427,4.2912,4.3908,12596296.0],["2012-09-19",4.3908,4.427,4.3455,4.418,9151110.0],["2012-09-20",4.418,4.417957782745361,4.2188,4.2822,12464786.0],["2012-09-21",4.2822,4.3636,4.2369,4.3184,9638367.0],["2012-09-24",4.3184,4.3636,4.2369,4.3455,9279057.0],["2012-09-25",4.3455,4.4361,4.3003,4.418,14203474.0],["2012-09-26",4.418,4.427,4.3003,4.3184,8086349.0],["2012-09-27",4.3184,4.5085,4.3093,4.4542,17831353.0],["2012-09-28",4.4542,4.7167,4.4089,4.6986,28174600.0],["2012-10-08",4.6986,4.8254,4.6171,4.7439,28582602.0],["2012-10-09",4.7439,4.8163,4.6986,4.7982,21146927.0],["2012-10-10",4.7982,5.0698,4.798191547393799,4.8435,33959334.0],["2012-10-11",4.8435,4.8887,4.7077,4.771,16873651.0],["2012-10-12",4.771,4.8435,4.6986,4.7529,12851506.0],["2012-10-15",4.7529,4.7891,4.7077,4.762,5791592.0],["2012-10-16",4.762,4.8706,4.6986,4.8072,9757981.0],["2012-10-17",4.8072,4.8525,4.7348,4.8344,9539337.0],["2012-10-18",4.8344,5.0064,4.834404468536377,4.943,19056436.0],["2012-10-19",4.943,5.0426,4.934,4.943,12055930.0],["2012-10-22",4.943,4.943042278289795,4.8706,4.934,9371991.0],["2012-10-23",4.934,4.9611,4.762,4.7982,12760321.0],["2012-10-24",4.7982,4.8254,4.7348,4.771,9518061.0],["2012-10-25",4.771,5.0698,4.6896,4.7167,18518683.0],["2012-10-26",4.7167,4.7258,4.5809,4.6352,10587173.0],["2012-10-29",4.6352,4.6986,4.5447,4.6081,7603310.0],["2012-10-30",4.6081,4.7439,4.60807466506958,4.7077,7305175.0],["2012-10-31",4.7077,4.7167,4.599,4.6805,7624953.0],["2012-11-01",4.6805,4.8254,4.6624,4.7891,9352717.0],["2012-11-02",4.7891,4.8616,4.771,4.8435,8445504.0],["2012-11-05",4.8435,4.8797,4.7167,4.7348,12578086.0],["2012-11-06",4.7348,4.771,4.6624,4.762,10193134.0],["2012-11-07",4.762,4.9611,4.7258,4.8887,17756768.0],["2012-11-08",4.8887,4.9521,4.8254,4.9249,16935861.0],["2012-11-09",4.9249,4.9611,4.8072,4.8525,6655554.0],["2012-11-12",4.8525,4.8887,4.762,4.8344,7434493.0],["2012-11-13",4.8344,4.8525,4.6443,4.6624,9847953.0],["2012-11-14",4.6624,4.7439,4.6262,4.7077,5135711.0],["2012-11-15",4.7077,4.7077,4.5628,4.6171,6388571.0],["2012-11-16",4.6171,4.617127895355225,4.4361,4.4994,7877226.0],["2012-11-19",4.4994,4.5538,4.4723,4.5356,3171225.0],["2012-11-20",4.5356,4.59,4.5085,4.5175,2664251.0],["2012-11-21",4.5175,4.6533403396606445,4.5085,4.6533,5319619.0],["2012-11-22",4.6533,4.762,4.6533403396606445,4.7348,13194551.0],["2012-11-23",4.7348,4.762,4.6714,4.7258,5822311.0],["2012-11-26",4.7258,4.771,4.6714,4.7258,9158903.0],["2012-11-27",4.7258,4.7258,4.6262,4.6352,8315109.0],["2012-11-28",4.6352,4.6443,4.5085,4.5175,5033577.0],["2012-11-29",4.5175,4.6443,4.5175,4.5628,6518042.0],["2012-11-30",4.5628,4.7891,4.5266,4.7801,12147337.0],["2012-12-03",4.7801,5.0155,4.7348,4.9159,27212191.0],["2012-12-04",4.9159,5.0698,4.8797,5.0426,24117522.0],["2012-12-05",5.0426,5.3414,5.0064,5.1784,24932956.0],["2012-12-06",5.1784,5.2237,5.0879,5.2146,11022326.0],["2012-12-07",5.2146,5.3866,5.1422,5.269,19362801.0],["2012-12-10",5.269,5.3595,5.2418,5.3233,11987801.0],["2012-12-11",5.3233,5.3233,5.1875,5.2146,12709760.0],["2012-12-12",5.2146,5.278,5.1422,5.2146,7722025.0],["2012-12-13",5.2146,5.2237,5.0517,5.1603,12641819.0],["2012-12-14",5.1603,5.441,5.1332,5.4229,20010371.0],["2012-12-17",5.4229,5.7397,5.4228620529174805,5.622,18276643.0],["2012-12-18",5.622,5.6764,5.5406,5.5768,9827722.0],["2012-12-19",5.5768,5.7488,5.5587,5.6764,10877239.0],["2012-12-20",5.6764,5.7759,5.5949,5.6401,10214784.0],["2012-12-21",5.6401,5.8755,5.6401,5.7307,15873478.0],["2012-12-24",5.7307,5.9932,5.6945,5.9298,15602900.0],["2012-12-25",5.9298,6.0566,5.8393,5.9661,19168090.0],["2012-12-26",5.9661,6.0928,5.8846,6.0656,14917002.0],["2012-12-27",6.0656,6.0837,5.8846,5.8936,11129298.0],["2012-12-28",5.8936,6.0747,5.8212,6.0385,18789394.0],["2012-12-31",6.0385,6.3191,6.038478851318359,6.1833,22092758.0],["2013-01-04",6.1833,6.2648,6.0656,6.12,19543326.0],["2013-01-07",6.12,6.3282,6.0837,6.2829,13603592.0],["2013-01-08",6.2829,6.3101,6.0023,6.1471,19910296.0],["2013-01-09",6.1471,6.147116661071777,5.8846,6.0023,23117654.0],["2013-01-10",6.0023,6.1019,5.9117,5.9389,14391737.0],["2013-01-11",5.9389,6.0385,5.8484,5.957,11662219.0],["2013-01-14",5.957,6.2286,5.8936,6.2014,17423552.0],["2013-01-15",6.2014,6.3191,6.2014,6.2286,13283699.0],["2013-01-16",6.2286,6.2286,6.0475,6.0747,11602272.0],["2013-01-17",6.0747,6.1833,6.0023,6.0204,7846444.0],["2013-01-18",6.0204,6.3191,6.020371913909912,6.292,17798486.0],["2013-01-21",6.292,6.7718,6.2467,6.6088,27603303.0],["2013-01-22",6.6088,7.0072,6.5364,6.8533,28287751.0],["2013-01-23",6.8533,7.1249,6.6541,6.971,17883523.0],["2013-01-24",6.971,7.1068,6.7446,6.8352,16748566.0],["2013-01-25",6.8352,7.0524,6.7084,6.8714,15309689.0],["2013-01-28",6.8714,7.2426,6.8352,7.2335,22581907.0],["2013-01-29",7.2335,7.4689,7.152,7.3874,26625561.0],["2013-01-30",7.3874,7.6952,7.3331,7.5775,27330688.0],["2013-01-31",7.5775,7.577520847320557,7.3421,7.4236,12756774.0],["2013-02-01",7.4236,7.8582,7.3512,7.7405,20653676.0],["2013-02-04",7.7405,8.1207,7.6952,8.0392,22920747.0],["2013-02-05",8.0392,8.2565,7.6862,7.8129,26541397.0],["2013-02-06",7.8129,7.8853,7.6952,7.7586,16424801.0],["2013-02-07",7.7586,8.0121,7.6952,7.8491,13561430.0],["2013-02-08",7.8491,8.2927,7.7676,8.2022,18824408.0],["2013-02-18",8.2022,8.5009,8.202191352844238,8.3018,17876528.0],["2013-02-19",8.3018,8.301775932312012,7.8763,7.9306,16604345.0],["2013-02-20",7.9306,8.1207,7.831,8.1117,12814376.0],["2013-02-21",8.1117,8.111661911010742,7.496,7.7043,21850933.0],["2013-02-22",7.7043,7.7495,7.143,7.1882,40596713.0],["2013-02-25",7.1882,7.3512,7.1339,7.1973,12124814.0],["2013-02-26",7.1973,7.4689,7.0524,7.2335,20405848.0],["2013-02-27",7.2335,7.4146,7.0705,7.2426,8966880.0],["2013-02-28",7.2426,7.5956,7.242553234100342,7.5866,16895279.0],["2013-03-01",7.5866,7.6318,7.4055,7.6137,15136185.0],["2013-03-04",7.6137,7.613734245300293,7.0162,7.1339,18765595.0],["2013-03-05",7.1339,7.324,6.971,7.1611,17581377.0],["2013-03-06",7.1611,7.3784,6.98,7.3331,31640588.0],["2013-03-07",7.3331,7.5413,7.1339,7.2335,24745687.0],["2013-03-08",7.2335,7.3784,7.1068,7.2063,14072474.0],["2013-03-11",7.2063,7.2426,6.8714,6.971,15813388.0],["2013-03-12",6.971,7.0072,6.636,6.7627,19522971.0],["2013-03-13",6.7627,6.762733459472656,6.292,6.4187,24235237.0],["2013-03-14",6.4187,6.5726,6.4097,6.5364,11623800.0],["2013-03-15",6.5364,6.6994,6.3191,6.4459,23697894.0],["2013-03-18",6.4459,6.4459,6.445871353149414,6.4459,0.0],["2013-03-19",6.4459,6.445871353149414,5.803095817565918,5.8031,3704900.0],["2013-03-20",5.8031,5.9208,5.45,5.8755,145925390.0],["2013-03-21",5.8755,5.9389,5.6854,5.8755,68071686.0],["2013-03-22",5.8755,5.9208,5.7216,5.8121,36052628.0],["2013-03-25",5.8121,5.8303,5.6492,5.6673,37109239.0],["2013-03-26",5.6673,5.6945,5.5406,5.5949,31138400.0],["2013-03-27",5.5949,5.7126,5.5134,5.6311,42550573.0],["2013-03-28",5.6311,5.63108491897583,5.3776,5.3866,38067906.0],["2013-03-29",5.3866,5.4229,5.2599,5.2871,29439546.0],["2013-04-01",5.2871,5.794,5.287064075469971,5.6582,71516550.0],["2013-04-02",5.6582,5.8393,5.6401,5.7216,53766333.0],["2013-04-03",5.7216,5.7578,5.5677,5.6492,21797297.0],["2013-04-08",5.6492,5.8665,5.5315,5.8212,32111915.0],["2013-04-09",5.8212,6.4006,5.821201801300049,6.3101,78240493.0],["2013-04-10",6.3101,6.7265,6.2105,6.5545,69495424.0],["2013-04-11",6.5545,7.2063,6.5545,7.1339,77777028.0],["2013-04-12",7.1339,7.152,6.8442,7.0615,46191247.0],["2013-04-15",7.0615,7.2335,6.8804,7.0434,39935521.0],["2013-04-16",7.0434,7.3331,6.8804,7.2878,33228365.0],["2013-04-17",7.2878,7.315,7.1158,7.2244,18234022.0],["2013-04-18",7.2244,7.224446773529053,6.9438,7.0343,22100858.0],["2013-04-19",7.0343,7.2607,7.0343,7.0615,30791274.0],["2013-04-22",7.0615,7.7405,6.9981,7.7314,41672519.0],["2013-04-23",7.7314,7.7857,6.9619,7.324,40292548.0],["2013-04-24",7.324,7.6137,7.0162,7.487,34249891.0],["2013-04-25",7.487,7.6862,7.2969,7.3421,27611951.0],["2013-04-26",7.3421,7.3965,6.9981,7.0072,19354824.0],["2013-05-02",7.0072,7.2607,6.98,7.1792,13946360.0],["2013-05-03",7.1792,7.7133,7.17918062210083,7.5051,33049227.0],["2013-05-06",7.5051,8.0573,7.505095481872559,8.0483,37224741.0],["2013-05-07",8.0483,8.2022,7.8944,8.0845,29170539.0],["2013-05-08",8.0845,8.2837,7.7857,7.9849,30388932.0],["2013-05-09",7.9849,8.1026,7.7857,7.8401,35335758.0],["2013-05-10",7.8401,8.1207,7.7043,8.0573,29036417.0],["2013-05-13",8.0573,8.3651,8.057340621948242,8.1569,27212226.0],["2013-05-14",8.1569,8.156925201416016,7.7676,7.7767,23987968.0],["2013-05-15",7.7767,7.8944,7.5504,7.8039,16879265.0],["2013-05-16",7.8039,7.9668,7.6137,7.8763,18256447.0],["2013-05-17",7.8763,7.8853,7.5866,7.7133,23302973.0],["2013-05-20",7.7133,7.7405,7.4146,7.6771,30796697.0],["2013-05-21",7.6771,7.7043,7.496,7.5956,27257165.0],["2013-05-22",7.5956,8.0211,7.5594,7.994,40974364.0],["2013-05-23",7.994,7.9939680099487305,7.7314,7.7586,21066146.0],["2013-05-24",7.7586,7.8039,7.5413,7.6681,18094283.0],["2013-05-27",7.6681,7.9396,7.5866,7.8401,20954240.0],["2013-05-28",7.8401,8.0121,7.8129,7.8672,21049396.0],["2013-05-29",7.8672,8.4738,7.8491,8.2475,51534911.0],["2013-05-30",8.2475,8.247456550598145,8.0121,8.1207,23355335.0],["2013-05-31",8.1207,8.2022,7.9306,7.9397,15000986.0],["2013-06-03",7.9397,8.003,7.7857,7.822,11545265.0],["2013-06-04",7.822,7.8763,7.3331,7.5141,20715747.0],["2013-06-05",7.5141,7.5775,7.1882,7.324,23154064.0],["2013-06-06",7.324,7.5323,7.1973,7.3421,16699346.0],["2013-06-07",7.3421,7.3965,7.0434,7.0615,16464164.0],["2013-06-13",7.0615,7.061490058898926,6.3916,6.7537,21878275.0],["2013-06-14",6.7537,6.8804,6.5183,6.8171,15478416.0],["2013-06-17",6.8171,6.8442,6.6088,6.7175,12491076.0],["2013-06-18",6.7175,6.9347,6.6631,6.7989,13636262.0],["2013-06-19",6.7989,6.798946857452393,6.5002,6.6631,10240341.0],["2013-06-20",6.6631,6.663149833679199,6.3372,6.3734,11746786.0],["2013-06-21",6.3734,6.5726,6.0385,6.4278,13787800.0],["2013-06-24",6.4278,6.427765369415283,5.9117,6.0023,12046433.0],["2013-06-25",6.0023,6.2286,5.5224,6.2105,21638771.0],["2013-06-26",6.2105,6.7899,6.0747,6.6994,25053090.0],["2013-06-27",6.6994,6.7989,6.4006,6.4368,19409532.0],["2013-06-28",6.4368,6.6541,6.2648,6.3644,20405171.0],["2013-07-01",6.3644,6.464,6.1019,6.3101,15820793.0],["2013-07-02",6.3101,6.5183,6.1743,6.5092,16855999.0],["2013-07-03",6.5092,6.7718,6.4278,6.5907,31612312.0],["2013-07-04",6.5907,7.0072,6.4278,6.8533,27855958.0],["2013-07-05",6.8533,7.4689,6.853266716003418,7.1792,41085369.0],["2013-07-08",7.1792,7.1973,6.8895,6.9438,19425719.0],["2013-07-09",6.9438,7.1882,6.8895,7.0072,17612774.0],["2013-07-10",7.0072,7.1701,6.7718,7.1611,19451566.0],["2013-07-11",7.1611,7.5413,7.0434,7.3512,29519014.0],["2013-07-12",7.3512,7.4508,6.9891,7.0072,25669261.0],["2013-07-15",7.0072,7.2788,7.0071702003479,7.1068,18009553.0],["2013-07-16",7.1068,7.2697,7.0615,7.1882,13581781.0],["2013-07-17",7.1882,7.188233852386475,6.9166,6.9347,15846591.0],["2013-07-18",6.9347,6.9899,6.751,6.7602,14882822.0],["2013-07-19",6.7602,6.8245,6.4571,6.4663,14813455.0],["2013-07-22",6.4663,6.5949,6.3561,6.5398,14268799.0],["2013-07-23",6.5398,6.797,6.5214,6.7786,19965606.0],["2013-07-24",6.7786,6.8429,6.5122,6.6684,23691766.0],["2013-07-25",6.6684,6.6959,6.4939,6.5122,14229118.0],["2013-07-26",6.5122,6.5765,6.4112,6.5122,9080365.0],["2013-07-29",6.5122,6.512230396270752,6.2826,6.3102,12686113.0],["2013-07-30",6.3102,6.402,6.1999,6.2918,18292632.0],["2013-07-31",6.2918,6.4755,6.2826,6.3469,9829082.0],["2013-08-01",6.3469,6.5673,6.346898078918457,6.5582,12669894.0],["2013-08-02",6.5582,6.6316,6.4571,6.4847,13880207.0],["2013-08-05",6.4847,6.797,6.4663,6.7878,26708135.0],["2013-08-06",6.7878,7.3573,6.751,7.3481,53100625.0],["2013-08-07",7.3481,7.4307,7.1736,7.2103,30365524.0],["2013-08-08",7.2103,7.394,7.1736,7.2379,20970477.0],["2013-08-09",7.2379,7.7247,7.237853050231934,7.6328,45346241.0],["2013-08-12",7.6328,7.9727,7.6236,7.6696,33727795.0],["2013-08-13",7.6696,7.6971,7.5134,7.6144,21554076.0],["2013-08-14",7.6144,7.9359,7.614440441131592,7.7338,27941611.0],["2013-08-15",7.7338,7.7981,7.4032,7.4491,23347730.0],["2013-08-16",7.4491,7.991,7.4216,7.4858,27030530.0],["2013-08-19",7.4858,7.7522,7.4491,7.6879,16122002.0],["2013-08-20",7.6879,7.9543,7.6236,7.8349,33129381.0],["2013-08-21",7.8349,7.8624,7.6604,7.8165,13860217.0],["2013-08-22",7.8165,7.9084,7.6787,7.89,14985552.0],["2013-08-23",7.89,7.9635,7.4032,7.6144,23582343.0],["2013-08-26",7.6144,7.8073,7.4399,7.7522,19004954.0],["2013-08-27",7.7522,7.8808,7.6053,7.789,15201099.0],["2013-08-28",7.789,8.1564,7.6144,8.0186,29562349.0],["2013-08-29",8.0186,8.1931,7.9267,7.9359,15830348.0],["2013-08-30",7.9359,7.9727,7.7522,7.8257,13620754.0],["2013-09-02",7.8257,8.2298,7.6696,8.1472,25311467.0],["2013-09-03",8.1472,8.6891,8.1013,8.6064,49714049.0],["2013-09-04",8.6064,8.6707,8.2941,8.3952,28840342.0],["2013-09-05",8.3952,8.6615,8.285,8.4135,23523403.0],["2013-09-06",8.4135,8.5238,8.1839,8.4227,21455994.0],["2013-09-09",8.4227,8.7258,8.3584,8.5513,23038305.0],["2013-09-10",8.5513,8.5972,8.386,8.4411,15181773.0],["2013-09-11",8.4411,8.8912,8.3676,8.7075,27864056.0],["2013-09-12",8.7075,8.8544,8.5881,8.7809,18491544.0],["2013-09-13",8.7809,9.1759,8.735,8.9647,21381619.0],["2013-09-16",8.9647,9.5249,8.8177,8.9187,27318877.0],["2013-09-17",8.9187,9.1392,8.7534,8.9922,15803293.0],["2013-09-18",8.9922,9.1116,8.5881,8.7442,19733921.0],["2013-09-23",8.7442,9.2035,8.6799,9.1943,19695391.0],["2013-09-24",9.1943,9.4606,9.0106,9.1116,20684849.0],["2013-09-25",9.1116,9.2218,8.8452,8.8544,16055226.0],["2013-09-26",8.8544,8.9371,8.2666,8.3125,30263685.0],["2013-09-27",8.3125,8.4962,8.2023,8.2207,12218743.0],["2013-09-30",8.2207,8.5421,8.0737,8.4778,16350166.0],["2013-10-08",8.4778,8.4962,8.1013,8.3584,25472535.0],["2013-10-09",8.3584,8.35843563079834,8.1472,8.2115,27129309.0],["2013-10-10",8.2115,8.285,7.9267,8.037,32850811.0],["2013-10-11",8.037,8.7258,8.036954879760742,8.5697,41415915.0],["2013-10-14",8.5697,8.9555,8.56969165802002,8.9095,32850762.0],["2013-10-15",8.9095,8.9463,8.7809,8.8636,16108391.0],["2013-10-16",8.8636,9.0198,8.6707,8.7167,19665833.0],["2013-10-17",8.7167,8.8728,8.6156,8.7993,12789945.0],["2013-10-18",8.7993,8.8912,8.6615,8.7626,10599592.0],["2013-10-21",8.7626,8.9555,8.6248,8.9004,20898742.0],["2013-10-22",8.9004,8.9555,8.6524,8.7258,15093458.0],["2013-10-23",8.7258,8.7993,8.2482,8.285,19153966.0],["2013-10-24",8.285,8.4962,8.2115,8.2941,19072121.0],["2013-10-25",8.2941,8.3768,8.0737,8.0829,13397554.0],["2013-10-28",8.0829,8.1839,7.6971,7.8073,18700510.0],["2013-10-29",7.8073,7.9359,7.3205,7.6328,18516288.0],["2013-10-30",7.6328,7.8808,7.4859,7.7614,22771273.0],["2013-10-31",7.7614,7.8073,7.541,7.5685,15530917.0],["2013-11-01",7.5685,7.8165,7.541,7.7614,17683969.0],["2013-11-04",7.7614,8.1104,7.743,8.0186,21132407.0],["2013-11-05",8.0186,8.0278,7.7522,7.9635,15263986.0],["2013-11-06",7.9635,7.9635,7.5777,7.6053,24914789.0],["2013-11-07",7.6053,7.6236,7.4032,7.4307,12844104.0],["2013-11-08",7.4307,7.5134,7.1644,7.2746,14934837.0],["2013-11-11",7.2746,7.4307,7.2195,7.3756,8910361.0],["2013-11-12",7.3756,7.4675,7.3297,7.4216,9078026.0],["2013-11-13",7.4216,7.421555519104004,7.1001,7.1093,14160421.0],["2013-11-14",7.1093,7.247,6.9715,7.2195,14621988.0],["2013-11-15",7.2195,7.4859,7.146,7.3664,16273909.0],["2013-11-18",7.3664,7.7614,7.3664445877075195,7.7522,23391517.0],["2013-11-19",7.7522,8.0829,7.6879,7.8073,21358945.0],["2013-11-20",7.8073,7.9543,7.7155,7.8808,16605234.0],["2013-11-21",7.8808,7.880809307098389,7.7063,7.7798,8199183.0],["2013-11-22",7.7798,7.8533,7.6971,7.743,7235509.0],["2013-11-25",7.743,7.8808,7.6328,7.6787,8085668.0],["2013-11-26",7.6787,7.7522,7.642,7.6696,5845915.0],["2013-11-27",7.6696,8.0186,7.669552803039551,8.0002,21765094.0],["2013-11-28",8.0002,8.1839,7.991,8.0737,19719272.0],["2013-11-29",8.0737,8.138,7.9451,8.0737,12715568.0],["2013-12-02",8.0737,8.1013,7.7798,7.7981,16826798.0],["2013-12-03",7.7981,8.5421,7.7338,8.3584,28496090.0],["2013-12-04",8.3584,9.0014,8.35843563079834,8.7718,55887259.0],["2013-12-05",8.7718,9.0841,8.6707,8.882,28351306.0],["2013-12-06",8.882,9.1484,8.7718,8.9371,24708405.0],["2013-12-09",8.9371,9.0841,8.6983,8.7901,19390686.0],["2013-12-10",8.7901,9.0014,8.7258,8.8544,16611001.0],["2013-12-11",8.8544,8.85443115234375,8.6156,8.7718,14827842.0],["2013-12-12",8.7718,8.9738,8.5881,8.5972,19084792.0],["2013-12-13",8.5972,8.597248077392578,8.386,8.4503,15790028.0],["2013-12-16",8.4503,8.4962,8.0461,8.0645,23721558.0],["2013-12-17",8.0645,8.1288,7.9175,7.9635,11082112.0],["2013-12-18",7.9635,8.2023,7.9267,8.0737,10210363.0],["2013-12-19",8.0737,8.2298,7.9727,7.9818,7988507.0],["2013-12-20",7.9818,8.0461,7.8257,7.89,7370714.0],["2013-12-23",7.89,8.1747,7.8257,8.1104,9432560.0],["2013-12-24",8.1104,8.533,8.110437393188477,8.3033,15869746.0],["2013-12-25",8.3033,8.3584,8.0737,8.2666,13838802.0],["2013-12-26",8.2666,8.285,7.8624,7.8808,15453026.0],["2013-12-27",7.8808,8.0553,7.8624,7.9451,7669944.0],["2013-12-30",7.9451,8.0186,7.7981,7.8441,11600560.0],["2013-12-31",7.8441,8.0461,7.7247,8.0186,11247635.0],["2014-01-02",8.0186,8.018584251403809,7.7247,7.9084,15415708.0],["2014-01-03",7.9084,7.908364295959473,7.5318,7.642,19511111.0],["2014-01-06",7.642,7.641996383666992,7.1552,7.2195,23519453.0],["2014-01-07",7.2195,7.3021,7.0542,7.1552,15884739.0],["2014-01-08",7.1552,7.2287,6.9807,7.045,24151188.0],["2014-01-09",7.045,7.2103,6.9899,7.1001,21424119.0],["2014-01-10",7.1001,7.100076198577881,6.8888,7.0174,11387504.0],["2014-01-13",7.0174,7.0909,6.9072,6.9623,6939175.0],["2014-01-14",6.9623,7.2654,6.9623003005981445,7.2562,19525295.0],["2014-01-15",7.2562,7.394,7.1093,7.3756,22252922.0],["2014-01-16",7.3756,7.4124,7.2287,7.2379,15669986.0],["2014-01-17",7.2379,7.237853050231934,6.7602,6.8153,29212425.0],["2014-01-20",6.8153,6.815338611602783,6.65,6.7143,11833324.0],["2014-01-21",6.7143,6.8888,6.6776,6.8704,15320377.0],["2014-01-22",6.8704,7.1276,6.8245,7.1093,15770540.0],["2014-01-23",7.1093,7.2103,7.0174,7.1001,15891970.0],["2014-01-24",7.1001,7.2379,7.0633,7.1644,15163749.0],["2014-01-27",7.1644,7.2746,6.8888,6.9807,20765978.0],["2014-01-28",6.9807,7.3021,6.9072,7.293,18623965.0],["2014-01-29",7.293,7.4216,7.0725,7.1736,24334206.0],["2014-01-30",7.1736,7.1919,6.9623,7.0082,14020671.0],["2014-02-07",7.0082,7.008224964141846,6.797,6.9807,22353636.0],["2014-02-10",6.9807,7.678736209869385,6.9715,7.6787,65052169.0],["2014-02-11",7.6787,7.8716,7.6053,7.6787,55205249.0],["2014-02-12",7.6787,8.0645,7.678736209869385,7.9359,34439496.0],["2014-02-13",7.9359,8.487,7.8073,8.0461,56105837.0],["2014-02-14",8.0461,8.3584,8.0278,8.2115,31517532.0],["2014-02-17",8.2115,8.542135238647461,8.1839,8.5421,52366030.0],["2014-02-18",8.5421,8.6064,8.3768,8.4595,41127548.0],["2014-02-19",8.4595,8.6799,8.2115,8.2666,33838781.0],["2014-02-20",8.2666,8.4319,8.0829,8.0921,30067099.0],["2014-02-21",8.0921,8.1839,7.8165,7.991,22863108.0],["2014-02-24",7.991,7.991030693054199,7.7155,7.8716,25477691.0],["2014-02-25",7.8716,7.871623516082764,7.293,7.3756,41704271.0],["2014-02-26",7.3756,7.8257,7.2562,7.7247,48373437.0],["2014-02-27",7.7247,8.487,7.724662780761719,8.1288,70266671.0],["2014-02-28",8.1288,8.3492,7.8533,8.2666,43828983.0],["2014-03-03",8.2666,9.093240737915039,8.266583442687988,9.0932,91095346.0],["2014-03-04",9.0932,9.7086,9.0841,9.3045,125887026.0],["2014-03-05",9.3045,9.4882,8.9463,9.1208,76137432.0],["2014-03-06",9.1208,9.1667,8.5972,8.8085,65884194.0],["2014-03-07",8.8085,9.3596,8.7809,9.3137,73317504.0],["2014-03-10",9.3137,9.4882,8.7901,8.8361,58358412.0],["2014-03-11",8.8361,8.8728,8.4411,8.7075,40829547.0],["2014-03-12",8.7075,8.7718,8.2666,8.5789,37131203.0],["2014-03-13",8.5789,8.6432,8.4503,8.5605,27214920.0],["2014-03-14",8.5605,8.560506820678711,8.34006404876709,8.3401,26854542.0],["2014-03-17",8.3401,9.17590618133545,8.34006404876709,9.1759,58111377.0],["2014-03-18",9.1759,10.0944,9.17590618133545,9.8097,118816776.0],["2014-03-19",9.8097,9.9566,9.6352,9.9107,73467612.0],["2014-03-20",9.9107,9.910714149475098,9.1759,9.2035,75288505.0],["2014-03-21",9.2035,9.5617,8.9555,9.3963,59122722.0],["2014-03-24",9.3963,9.5341,9.0932,9.4698,50584876.0],["2014-03-25",9.4698,9.7546,9.2126,9.3688,50719271.0],["2014-03-26",9.3688,10.2689,9.2769,9.7546,73865486.0],["2014-03-27",9.7546,10.1771,9.6076,9.6811,66471219.0],["2014-03-28",9.6811,9.9199,9.1943,9.3137,50365731.0],["2014-03-31",9.3137,9.5525,9.0289,9.3688,36393352.0],["2014-04-01",9.3688,9.4423,9.1667,9.3229,31803232.0],["2014-04-02",9.3229,9.7729,9.2769,9.5433,43022223.0],["2014-04-03",9.5433,9.54331111907959,9.0473,9.0565,53849835.0],["2014-04-04",9.0565,9.231,8.8636,9.2126,34751863.0],["2014-04-08",9.2126,9.5249,9.0473,9.4974,43747278.0],["2014-04-09",9.4974,9.6811,9.4606,9.5433,37853660.0],["2014-04-10",9.5433,10.0669,9.4423,9.7362,56061708.0],["2014-04-11",9.7362,9.9475,9.4882,9.5709,39910048.0],["2014-04-14",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-04-15",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-04-16",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-04-17",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-04-18",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-04-21",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-04-22",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-04-23",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-04-24",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-04-25",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-04-28",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-04-29",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-04-30",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-05-05",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-05-06",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-05-07",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-05-08",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-05-09",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-05-12",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-05-13",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-05-14",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-05-15",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-05-16",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-05-19",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-05-20",9.5709,9.5709,9.570865631103516,9.5709,0.0],["2014-05-21",9.5709,9.7773,9.570865631103516,9.7773,0.0],["2014-05-22",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-05-23",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-05-26",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-05-27",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-05-28",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-05-29",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-05-30",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-03",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-04",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-05",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-06",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-09",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-10",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-11",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-12",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-13",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-16",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-17",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-18",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-19",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-20",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-23",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-24",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-25",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-26",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-27",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-06-30",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-07-01",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-07-02",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-07-03",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-07-04",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-07-07",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-07-08",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-07-09",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-07-10",9.7773,9.7773,9.77729606628418,9.7773,0.0],["2014-07-11",9.7773,10.528,9.77729606628418,10.528,144620366.0],["2014-07-14",10.528,11.5789,10.2465,11.5789,132886789.0],["2014-07-15",11.5789,11.9636,11.1754,11.3818,109659492.0],["2014-07-16",11.3818,11.381823539733887,10.8751,11.1003,71763671.0],["2014-07-17",11.1003,11.100327491760254,10.603,10.8282,49586042.0],["2014-07-18",10.8282,11.2223,10.6593,10.8657,58019231.0],["2014-07-21",10.8657,10.9596,10.6218,10.8751,28522829.0],["2014-07-22",10.8751,11.8698,10.875130653381348,11.4287,85030090.0],["2014-07-23",11.4287,11.428741455078125,11.0909,11.1472,38150403.0],["2014-07-24",11.1472,11.607,10.9783,11.2598,39118518.0],["2014-07-25",11.2598,11.3255,11.0346,11.1754,25987537.0],["2014-07-28",11.1754,11.7102,11.175394058227539,11.4287,52739903.0],["2014-07-29",11.4287,12.5735,11.2129,12.2263,103009280.0],["2014-07-30",12.2263,13.1834,11.9354,12.9394,103292829.0],["2014-07-31",12.9394,13.3992,12.7142,12.8362,62120019.0],["2014-08-01",12.8362,13.1177,12.5735,12.6955,41766613.0],["2014-08-04",12.6955,13.2209,12.695472717285156,12.9301,36668728.0],["2014-08-05",12.9301,12.977,12.5078,12.6579,35179939.0],["2014-08-06",12.6579,13.0239,12.536,12.8456,28395311.0],["2014-08-07",12.8456,13.1834,12.5547,12.6016,31186919.0],["2014-08-08",12.6016,12.8268,12.1982,12.7236,34658337.0],["2014-08-11",12.7236,12.9488,12.4234,12.8175,30179491.0],["2014-08-12",12.8175,12.9957,12.536,12.8175,24925589.0],["2014-08-13",12.8175,13.2209,12.7893,13.174,44200337.0],["2014-08-14",13.174,13.7558,12.9301,13.0051,52695257.0],["2014-08-15",13.0051,13.1177,12.6673,12.8362,30496910.0],["2014-08-18",12.8362,13.0614,12.8175,12.855,28132770.0],["2014-08-19",12.855,12.9957,12.7424,12.8925,21777967.0],["2014-08-20",12.8925,12.892518043518066,12.4046,12.5735,33204817.0],["2014-08-21",12.5735,12.573491096496582,12.0105,12.2075,40556105.0],["2014-08-22",12.2075,12.3014,12.0199,12.2263,26112953.0],["2014-08-25",12.2263,12.226310729980469,11.7102,11.7572,26785868.0],["2014-08-26",11.7572,11.9636,11.5883,11.729,20529511.0],["2014-08-27",11.729,11.9167,11.6446,11.7947,14620144.0],["2014-08-28",11.7947,11.9542,11.6727,11.7478,13208186.0],["2014-08-29",11.7478,12.1325,11.4944,12.0386,21955362.0],["2014-09-01",12.0386,12.5923,11.973,12.5266,42530884.0],["2014-09-02",12.5266,12.9207,12.526576042175293,12.611,36338319.0],["2014-09-03",12.611,12.8175,12.3671,12.5266,31988258.0],["2014-09-04",12.5266,12.6392,12.4327,12.5547,21903522.0],["2014-09-05",12.5547,12.7424,12.536,12.6486,23794603.0],["2014-09-09",12.6486,13.0802,12.6016,12.9676,41535227.0],["2014-09-10",12.9676,12.967584609985352,12.3858,12.4421,43200022.0],["2014-09-11",12.4421,12.5172,12.1512,12.2075,29498418.0],["2014-09-12",12.2075,12.4046,12.2075,12.3389,15095498.0],["2014-09-15",12.3389,12.3483,12.0011,12.1231,30139074.0],["2014-09-16",12.1231,12.1325,11.6915,11.7478,25360685.0],["2014-09-17",11.7478,11.8416,11.2598,11.5132,30389426.0],["2014-09-18",11.5132,11.6258,11.3912,11.5883,13459389.0],["2014-09-19",11.5883,11.9636,11.588255882263184,11.8698,23118840.0],["2014-09-22",11.8698,11.869750022888184,11.3068,11.41,25559396.0],["2014-09-23",11.41,11.5226,11.3349,11.485,13834253.0],["2014-09-24",11.485,11.7196,11.3537,11.6915,19329445.0],["2014-09-25",11.6915,12.048,11.691469192504883,11.8604,31336054.0],["2014-09-26",11.8604,11.9917,11.7572,11.9073,17486162.0],["2014-09-29",11.9073,12.0574,11.8979,11.926,16449773.0],["2014-09-30",11.926,12.0386,11.7759,11.926,16564626.0],["2014-10-08",11.926,11.9823,11.6352,11.9167,20598440.0],["2014-10-09",11.9167,12.7142,11.851,12.6392,74543561.0],["2014-10-10",12.6392,12.639172554016113,12.1888,12.2357,46367417.0],["2014-10-13",12.2357,12.3483,11.9917,12.2638,24725041.0],["2014-10-14",12.2638,12.2826,11.729,11.8135,39617591.0],["2014-10-15",11.8135,11.9354,11.532,11.7102,33030924.0],["2014-10-16",11.7102,11.710236549377441,11.1379,11.1848,47110094.0],["2014-10-17",11.1848,11.4569,10.8376,11.3161,33447813.0],["2014-10-20",11.3161,11.41,11.1942,11.3537,14302339.0],["2014-10-21",11.3537,11.3631,10.8845,10.9408,27197469.0],["2014-10-22",10.9408,11.0346,10.7344,10.7531,24754703.0],["2014-10-23",10.7531,10.8751,10.6968,10.7813,14465588.0],["2014-10-24",10.7813,10.8657,10.5843,10.6406,13775070.0],["2014-10-27",10.6406,10.640551567077637,10.1057,10.2183,28668230.0],["2014-10-28",10.2183,10.5561,10.218307495117188,10.5092,27042690.0],["2014-10-29",10.5092,10.7907,10.509186744689941,10.6499,38352265.0],["2014-10-30",10.6499,11.0534,10.5561,10.9408,41282094.0],["2014-10-31",10.9408,10.940813064575195,10.6124,10.7156,28338428.0],["2014-11-03",10.7156,10.7907,10.6218,10.6968,20855106.0],["2014-11-04",10.6968,10.6969,10.4529,10.4998,21564512.0],["2014-11-05",10.4998,10.6687,10.4529,10.528,14406954.0],["2014-11-06",10.528,10.6969,10.5186,10.6124,11858288.0],["2014-11-07",10.6124,10.7532,10.4154,10.5186,18424604.0],["2014-11-10",10.5186,10.725,10.481,10.7062,20596371.0],["2014-11-11",10.7062,10.7532,10.284,10.3497,22480470.0],["2014-11-12",10.3497,10.4623,10.2934,10.4529,13995652.0],["2014-11-13",10.4529,10.5467,10.3215,10.4998,17025227.0],["2014-11-14",10.4998,10.5467,10.3403,10.4247,11904211.0],["2014-11-17",10.4247,10.7907,10.4247,10.6781,27247683.0],["2014-11-18",10.6781,10.8564,10.6406,10.6781,17013772.0],["2014-11-19",10.6781,10.6781,10.4623,10.4998,13931634.0],["2014-11-20",10.4998,10.5467,10.3966,10.4717,11590467.0],["2014-11-21",10.4717,10.5092,10.4247,10.481,11056576.0],["2014-11-24",10.481,10.7531,10.481036186218262,10.6593,25451445.0],["2014-11-25",10.6593,10.7438,10.5655,10.7344,23417040.0],["2014-11-26",10.7344,11.2411,10.734380722045898,11.1191,56556801.0],["2014-11-27",11.1191,11.1191,10.7907,10.9127,37339285.0],["2014-11-28",10.9127,11.0159,10.725,10.8564,27870460.0],["2014-12-01",10.8564,10.9783,10.7438,10.7719,22636274.0],["2014-12-02",10.7719,10.8845,10.7531,10.847,21781637.0],["2014-12-03",10.847,11.2411,10.8001,11.1848,65386176.0],["2014-12-04",11.1848,11.7853,11.184776306152344,11.3724,83991208.0],["2014-12-05",11.3724,11.5883,10.6968,11.044,57358193.0],["2014-12-08",11.044,11.41,10.7625,11.2692,45196725.0],["2014-12-09",11.2692,11.4287,10.8001,10.8845,62916985.0],["2014-12-10",10.8845,11.3068,10.7531,11.2692,43171565.0],["2014-12-11",11.2692,12.0386,11.26922607421875,11.9917,100348048.0],["2014-12-12",11.9917,12.1982,11.729,11.8041,53082088.0],["2014-12-15",11.8041,11.9917,11.5789,11.8791,38550702.0],["2014-12-16",11.8791,12.1512,11.7947,12.0105,46619153.0],["2014-12-17",12.0105,12.4703,11.9167,12.2169,69959601.0],["2014-12-18",12.2169,12.21692943572998,12.2169,12.2169,0.0],["2014-12-19",12.2169,12.21692943572998,12.2169,12.2169,0.0],["2014-12-22",12.2169,12.21692943572998,12.2169,12.2169,0.0],["2014-12-23",12.2169,12.21692943572998,12.2169,12.2169,0.0],["2014-12-24",12.2169,12.21692943572998,12.2169,12.2169,0.0],["2014-12-25",12.2169,12.4797,11.5601,11.9354,59173998.0],["2014-12-26",11.9354,12.4421,11.7384,12.3014,50003078.0],["2014-12-29",12.3014,12.3764,11.4475,11.5789,54900647.0],["2014-12-30",11.5789,11.7196,11.2974,11.3161,28937518.0],["2014-12-31",11.3161,11.4287,11.1942,11.3349,20828526.0],["2015-01-05",11.3349,12.1325,11.334908485412598,12.0105,50376785.0],["2015-01-06",12.0105,13.0239,11.8791,12.4046,71745369.0],["2015-01-07",12.4046,12.404593467712402,12.0293,12.1794,25601371.0],["2015-01-08",12.1794,12.4327,12.0668,12.1137,32947436.0],["2015-01-09",12.1137,12.4703,11.9261,11.9448,28567892.0],["2015-01-12",11.9448,12.0856,11.7759,12.0668,20729473.0],["2015-01-13",12.0668,12.1982,11.9448,11.9917,19617855.0],["2015-01-14",11.9917,12.3389,11.926,12.0386,21607998.0],["2015-01-15",12.0386,12.2263,11.8697,12.0386,16362901.0],["2015-01-16",12.0386,12.2451,12.0011,12.0762,21947331.0],["2015-01-19",12.0762,12.076180458068848,10.8657,10.8657,38751467.0],["2015-01-20",10.8657,11.1379,10.8001,11.0534,30285651.0],["2015-01-21",11.0534,11.41,11.0534,11.3818,23356771.0],["2015-01-22",11.3818,11.485,11.2692,11.4194,24633111.0],["2015-01-23",11.4194,11.8041,11.419355392456055,11.5507,29934849.0],["2015-01-26",11.5507,11.6164,11.4006,11.5413,21371257.0],["2015-01-27",11.5413,12.0668,11.5413,11.8979,37445048.0],["2015-01-28",11.8979,12.3577,11.7665,11.9823,38534735.0],["2015-01-29",11.9823,12.2732,11.8697,12.0293,27393784.0],["2015-01-30",12.0293,12.1794,11.7759,11.7947,16073093.0],["2015-02-02",11.7947,11.851,11.5413,11.7572,15067046.0],["2015-02-03",11.7572,12.1512,11.75715160369873,12.1231,20220164.0],["2015-02-04",12.1231,12.5641,12.0668,12.0856,30378387.0],["2015-02-05",12.0856,12.2638,11.8604,11.9073,18008032.0],["2015-02-06",11.9073,11.9636,11.5038,11.5789,11811677.0],["2015-02-09",11.5789,11.8416,11.4287,11.6352,11584818.0],["2015-02-10",11.6352,11.9542,11.607,11.926,14024838.0],["2015-02-11",11.926,12.0574,11.7759,11.8604,11216677.0],["2015-02-12",11.8604,11.9354,11.6446,11.6821,12538475.0],["2015-02-13",11.6821,12.1606,11.682085037231445,12.0856,23786594.0],["2015-02-16",12.0856,12.9864,12.085563659667969,12.8644,56639433.0],["2015-02-17",12.8644,14.0748,12.864370346069336,13.8684,71349885.0],["2015-02-25",13.8684,13.868371963500977,13.418,13.4274,33036216.0],["2015-02-26",13.4274,13.5963,13.2303,13.54,24994954.0],["2015-02-27",13.54,13.7558,13.3992,13.615,26940238.0],["2015-03-02",13.615,14.6284,13.615026473999023,14.0936,43295511.0],["2015-03-03",14.0936,14.3094,13.7089,13.737,25401915.0],["2015-03-04",13.737,14.1593,13.5681,13.6432,20044960.0],["2015-03-05",13.6432,13.6432,13.643176078796387,13.6432,0.0],["2015-03-06",13.6432,14.3282,13.3804,13.3992,25798296.0],["2015-03-09",13.3992,13.6432,13.0802,13.4274,25003381.0],["2015-03-10",13.4274,13.6244,13.2115,13.5118,20775943.0],["2015-03-11",13.5118,13.9528,13.418,13.6901,20377637.0],["2015-03-12",13.6901,13.8121,13.2866,13.3335,19149265.0],["2015-03-13",13.3335,13.4743,13.099,13.4555,21987745.0],["2015-03-16",13.4555,13.6056,13.3617,13.5963,30433135.0],["2015-03-17",13.5963,13.8778,13.4649,13.7745,39809080.0],["2015-03-18",13.7745,13.7933,13.3992,13.7839,40618183.0],["2015-03-19",13.7839,14.2343,13.737,14.1593,57035089.0],["2015-03-20",14.1593,14.1593,13.8684,13.981,40738231.0],["2015-03-23",13.981,14.5064,13.9434,14.3094,46164720.0],["2015-03-24",14.3094,14.7785,13.9904,14.4783,45792835.0],["2015-03-25",14.4783,14.6378,14.1968,14.4501,32358748.0],["2015-03-26",14.4501,14.4501314163208,13.7745,13.8684,38299767.0],["2015-03-27",13.8684,13.9904,13.6995,13.8965,20013025.0],["2015-03-30",13.8965,14.0748,13.8215,14.0279,24482128.0],["2015-03-31",14.0279,14.1405,13.8402,13.9247,32316466.0],["2015-04-01",13.9247,14.9944,13.92467212677002,14.544,50336681.0],["2015-04-02",14.544,14.7222,14.2437,14.4501,34271555.0],["2015-04-03",14.4501,14.6096,14.2625,14.5721,31255179.0],["2015-04-07",14.5721,15.0882,14.4314,14.9568,42611870.0],["2015-04-08",14.9568,15.1539,14.4126,14.5533,37027374.0],["2015-04-09",14.5533,14.5627,13.6901,13.9904,34932287.0],["2015-04-10",13.9904,14.2812,13.9247,14.2062,33670326.0],["2015-04-13",14.2062,14.5815,14.206168174743652,14.3751,34375457.0],["2015-04-14",14.3751,14.5533,14.0842,14.2343,33283897.0],["2015-04-15",14.2343,14.5252,13.7182,13.7464,39951393.0],["2015-04-16",13.7464,14.1874,13.5306,14.0373,25917696.0],["2015-04-17",14.0373,14.4783,14.0279,14.1968,42331074.0],["2015-04-20",14.1968,14.2249,13.7745,13.8027,37692536.0],["2015-04-21",13.8027,14.2062,13.802691459655762,14.1874,28988013.0],["2015-04-22",14.1874,14.497,14.187400817871094,14.4314,48171640.0],["2015-04-23",14.4314,15.8201,14.3375,15.4354,90964494.0],["2015-04-24",15.4354,15.435368537902832,14.8067,15.0507,56616161.0],["2015-04-27",15.0507,15.4729,14.8255,15.0131,47866889.0],["2015-04-28",15.0131,15.013123512268066,14.056,14.3,44736156.0],["2015-04-29",14.3,14.7316,14.0842,14.5252,41673044.0],["2015-04-30",14.5252,14.6096,14.1217,14.1686,38770660.0],["2015-05-04",14.1686,14.7129,14.103,14.5252,35713279.0],["2015-05-05",14.5252,15.0882,14.103,14.1968,62801713.0],["2015-05-06",14.1968,14.2906,13.615,13.7558,40526552.0],["2015-05-07",13.7558,13.7558,13.0802,13.1459,30536580.0],["2015-05-08",13.1459,13.4086,12.9019,13.3804,33701037.0],["2015-05-11",13.3804,13.9997,13.380446434020996,13.8965,38690410.0],["2015-05-12",13.8965,13.9528,13.6056,13.8121,38207793.0],["2015-05-13",13.8121,13.8120756149292,13.4367,13.5212,36571969.0],["2015-05-14",13.5212,13.5963,13.1365,13.3335,42076454.0],["2015-05-15",13.3335,13.5024,13.2115,13.3898,31024894.0],["2015-05-18",13.3898,13.54,13.1834,13.2303,31224782.0],["2015-05-19",13.2303,13.4555,13.0427,13.4367,43907538.0],["2015-05-20",13.4367,13.7933,13.418,13.493,44122235.0],["2015-05-21",13.493,14.5627,13.4274,14.4501,78169612.0],["2015-05-22",14.4501,15.0131,14.178,14.8161,86241464.0],["2015-05-25",14.8161,15.0882,14.5533,14.8724,66315561.0],["2015-05-26",14.8724,15.8107,14.8348,15.7638,86764130.0],["2015-05-27",15.7638,15.8107,15.2477,15.4448,62056782.0],["2015-05-28",15.4448,15.8576,13.8965,13.8965,79132518.0],["2015-05-29",13.8965,14.4314,13.6056,14.0654,53198584.0],["2015-06-01",14.0654,15.4729,14.06541919708252,15.3134,55712165.0],["2015-06-02",15.3134,16.0734,15.1539,15.867,73379148.0],["2015-06-03",15.867,15.9984,15.06,15.6512,62208487.0],["2015-06-04",15.6512,15.7544,14.4595,15.4823,50118151.0],["2015-06-05",15.4823,16.8898,15.482281684875488,16.7396,104055642.0],["2015-06-08",16.7396,17.3589,16.4675,17.0962,93437892.0],["2015-06-09",17.0962,17.096193313598633,16.3268,16.5332,51208064.0],["2015-06-10",16.5332,16.7772,16.1391,16.4206,52887843.0],["2015-06-11",16.4206,16.6458,16.2236,16.5895,41067645.0],["2015-06-12",16.5895,18.2503,16.3268,18.194,65056202.0],["2015-06-15",18.194,18.194026947021484,17.1431,17.2369,73309894.0],["2015-06-16",17.2369,17.236942291259766,15.9608,16.2892,42386090.0],["2015-06-17",16.2892,16.7772,15.7732,16.5707,41631304.0],["2015-06-18",16.5707,17.1337,16.186,16.2799,40652107.0],["2015-06-19",16.2799,16.279855728149414,14.7129,14.7598,36244162.0],["2015-06-23",14.7598,15.2383,13.5869,15.2196,39467289.0],["2015-06-24",15.2196,16.6646,15.0131,16.2611,64844627.0],["2015-06-25",16.2611,16.5707,14.6378,14.6659,59857119.0],["2015-06-26",14.6659,14.665945053100586,13.202163696289062,13.2022,53417672.0],["2015-06-29",13.2022,13.8496,11.8791,12.2638,62157290.0],["2015-06-30",12.2638,13.4837,11.2692,13.2115,62912043.0],["2015-07-01",13.2115,13.8402,12.2732,12.4797,60421880.0],["2015-07-02",12.4797,13.0333,11.3724,11.7196,48475653.0],["2015-07-03",11.7196,12.1606,10.5749,10.8376,47953936.0],["2015-07-06",10.8376,11.926,10.04,10.8001,65490653.0],["2015-07-07",10.8001,10.8657,9.72099781036377,9.721,39404331.0],["2015-07-08",9.721,9.721,9.72099781036377,9.721,0.0],["2015-07-09",9.721,9.721,9.72099781036377,9.721,0.0],["2015-07-10",9.721,9.721,9.72099781036377,9.721,0.0],["2015-07-13",9.721,9.721,9.72099781036377,9.721,0.0],["2015-07-14",9.721,9.721,9.72099781036377,9.721,0.0],["2015-07-15",9.721,9.721,9.72099781036377,9.721,0.0],["2015-07-16",9.721,9.82532024383545,9.72099781036377,9.8253,0.0],["2015-07-17",9.8253,9.82532024383545,9.8253,9.8253,0.0],["2015-07-20",9.8253,9.82532024383545,9.8253,9.8253,0.0],["2015-07-21",9.8253,9.82532024383545,9.8253,9.8253,0.0],["2015-07-22",9.8253,10.697837829589844,9.82532024383545,10.6978,938745.0],["2015-07-23",10.6978,11.769519805908203,10.697837829589844,11.7695,381196.0],["2015-07-24",11.7695,12.94552230834961,11.769519805908203,12.9455,6601237.0],["2015-07-27",12.9455,14.0267,12.803264617919922,12.8033,165536667.0],["2015-07-28",12.8033,13.3628,11.8549,12.9835,95842627.0],["2015-07-29",12.9835,13.4387,12.1204,13.2206,77982329.0],["2015-07-30",13.2206,13.220556259155273,12.2437,12.2911,63352526.0],["2015-07-31",12.2911,12.291133880615234,11.4281,11.6747,46006559.0],["2015-08-03",11.6747,12.2722,11.3333,11.6367,44783593.0],["2015-08-04",11.6367,12.4618,11.63674545288086,12.4524,48426375.0],["2015-08-05",12.4524,13.23,12.2817,12.5946,67165835.0],["2015-08-06",12.5946,13.6568,12.2342,13.3628,97107544.0],["2015-08-07",13.3628,13.7706,12.9929,13.3059,74963947.0],["2015-08-10",13.3059,13.9982,13.1447,13.8086,79387237.0],["2015-08-11",13.8086,14.4914,13.808557510375977,13.9888,81107084.0],["2015-08-12",13.9888,13.988751411437988,13.2869,13.3438,55781783.0],["2015-08-13",13.3438,13.6758,13.1637,13.5809,47656817.0],["2015-08-14",13.5809,14.3586,13.4577,14.0172,67562977.0],["2015-08-17",14.0172,14.7854,14.0077,14.6621,74513502.0],["2015-08-18",14.6621,14.8139,13.1921,13.1921,70349516.0],["2015-08-19",13.1921,13.7801,12.2342,13.5809,57278287.0],["2015-08-20",13.5809,13.580944061279297,12.6705,12.8412,40858263.0],["2015-08-21",12.8412,12.84119987487793,11.5609,11.6747,61676925.0],["2015-08-24",11.6747,11.67467975616455,10.508160591125488,10.5082,56837893.0],["2015-08-25",10.5082,10.508160591125488,9.4554,9.4554,73712079.0],["2015-08-26",9.4554,10.1383,9.1994,9.5029,56540302.0],["2015-08-27",9.5029,10.29,9.502866744995117,10.2521,47946662.0],["2015-08-28",10.2521,11.0772,10.252096176147461,11.0487,48390504.0],["2015-08-31",11.0487,11.0582,10.4513,10.6125,36286089.0],["2015-09-01",10.6125,10.8306,9.9676,10.015,34231433.0],["2015-09-02",10.015,10.2426,9.2753,9.74,47169538.0],["2015-09-07",9.74,10.2616,9.721,9.9012,30987623.0],["2015-09-08",9.9012,10.5082,9.7115,10.4038,24982072.0],["2015-09-09",10.4038,11.4471,10.403838157653809,11.4471,57030588.0],["2015-09-10",11.4471,12.0446,11.2195,11.4566,64839072.0],["2015-09-11",11.4566,11.8738,11.2384,11.6462,37065966.0],["2015-09-14",11.6462,11.8549,10.4797,10.5745,44041081.0],["2015-09-15",10.5745,10.7358,10.0529,10.1667,29331954.0],["2015-09-16",10.1667,11.1815,10.166740417480469,11.1056,32921946.0],["2015-09-17",11.1056,11.7316,10.7168,10.7453,46281320.0],["2015-09-18",10.7453,11.3522,10.7263,11.0962,31568078.0],["2015-09-21",11.0962,11.5324,10.8591,11.5229,32059604.0],["2015-09-22",11.5229,11.798,11.3902,11.5229,31708156.0],["2015-09-23",11.5229,12.5757,11.1436,11.76,44639313.0],["2015-09-24",11.76,12.0351,11.466,11.6747,25470566.0],["2015-09-25",11.6747,11.779,11.191,11.3522,21997099.0],["2015-09-28",11.3522,12.0825,11.2669,11.9497,33755372.0],["2015-09-29",11.9497,12.348,11.7316,11.9971,38977304.0],["2015-09-30",11.9971,13.0024,11.997132301330566,12.5946,63728130.0],["2015-10-08",12.5946,13.818,12.594618797302246,12.8507,72013993.0],["2015-10-09",12.8507,13.6094,12.850685119628906,13.4671,54800757.0],["2015-10-12",13.4671,14.3302,13.4102,13.4671,90753649.0],["2015-10-13",13.4671,14.0931,13.2775,13.9224,53020387.0],["2015-10-14",13.9224,14.0077,13.3723,13.4766,38256541.0],["2015-10-15",13.4766,13.7517,13.3154,13.7042,28460799.0],["2015-10-16",13.7042,13.9413,13.4292,13.6663,34302447.0],["2015-10-19",13.6663,14.6621,13.4197,14.4345,65021315.0],["2015-10-20",14.4345,14.43449592590332,13.8275,14.0836,43197275.0],["2015-10-21",14.0836,14.2448,12.68,13.0119,55299227.0],["2015-10-22",13.0119,13.4292,12.7084,13.3533,35985570.0],["2015-10-23",13.3533,13.9034,13.2206,13.6473,43218262.0],["2015-10-26",13.6473,15.013012886047363,13.647331237792969,15.013,140515547.0],["2015-10-27",15.013,15.013012886047363,13.7517,14.5104,94357291.0],["2015-10-28",14.5104,15.2311,14.1595,14.6337,71753887.0],["2015-10-29",14.6337,15.4872,14.63365650177002,14.9561,61094978.0],["2015-10-30",14.9561,15.9804,14.8233,15.2501,91249284.0],["2015-11-02",15.2501,15.250109672546387,14.2543,14.2922,62589162.0],["2015-11-03",14.2922,14.994,13.9698,14.6526,45560072.0],["2015-11-04",14.6526,15.6295,14.652623176574707,15.5536,60351358.0],["2015-11-05",15.5536,15.9329,15.0794,15.2596,57326965.0],["2015-11-06",15.2596,15.6959,15.2311,15.4113,44126383.0],["2015-11-09",15.4113,15.7053,14.8708,15.326,55079808.0],["2015-11-10",15.326,15.4398,14.9087,15.2501,48875486.0],["2015-11-11",15.2501,15.6105,14.7854,15.0984,55008536.0],["2015-11-12",15.0984,15.6295,14.8328,15.5915,66444818.0],["2015-11-13",15.5915,16.1985,15.1268,15.6769,93477728.0],["2015-11-16",15.6769,15.676886558532715,15.1742,15.582,41776109.0],["2015-11-17",15.582,15.8571,15.0035,15.0794,50760946.0],["2015-11-18",15.0794,15.4588,14.719,14.7854,32873576.0],["2015-11-19",14.7854,15.2975,14.7569,15.2786,27476176.0],["2015-11-20",15.2786,15.5062,15.0604,15.2122,34257102.0],["2015-11-23",15.2122,15.3829,14.7,14.7854,40553710.0],["2015-11-24",14.7854,14.8139,14.1784,14.6716,42446552.0],["2015-11-25",14.6716,14.8708,14.5009,14.7569,23319641.0],["2015-11-26",14.7569,15.3165,14.75694751739502,15.0035,38573155.0],["2015-11-27",15.0035,15.003527641296387,13.6284,13.8844,34299547.0],["2015-11-30",13.8844,14.3586,13.2585,14.1215,25888847.0],["2015-12-01",14.1215,14.2259,13.7327,14.1215,24162466.0],["2015-12-02",14.1215,14.5578,13.8749,14.2164,30586679.0],["2015-12-03",14.2164,14.5009,14.1879,14.4155,22281514.0],["2015-12-04",14.4155,14.5388,14.2448,14.3302,19212597.0],["2015-12-07",14.3302,14.5483,14.2638,14.4535,18802884.0],["2015-12-08",14.4535,14.5578,13.8465,13.9224,32466903.0],["2015-12-09",13.9224,14.4724,13.6948,14.3207,36010028.0],["2015-12-10",14.3207,14.5388,13.7042,13.856,36647099.0],["2015-12-11",13.856,13.855976104736328,13.3438,13.5335,27038406.0],["2015-12-14",13.5335,13.9034,13.3249,13.8749,21054259.0],["2015-12-15",13.8749,13.9318,13.7517,13.8086,15188616.0],["2015-12-16",13.8086,13.8939,13.4956,13.5999,27781830.0],["2015-12-17",13.5999,14.131011009216309,13.5999116897583,14.131,39543816.0],["2015-12-18",14.131,14.3681,13.9129,14.0741,27157323.0],["2015-12-21",14.0741,14.1879,13.9224,14.1215,22196583.0],["2015-12-22",14.1215,14.121527671813965,13.9224,14.0931,17184665.0],["2015-12-23",14.0931,14.1595,13.856,13.8749,18198373.0],["2015-12-24",13.8749,14.0931,13.7991,13.8844,15683676.0],["2015-12-25",13.8844,13.9603,13.6378,13.7991,21601986.0],["2015-12-28",13.7991,13.9793,13.4671,13.5051,22116653.0],["2015-12-29",13.5051,13.8465,13.3249,13.7706,24042826.0],["2015-12-30",13.7706,14.0836,13.7327,13.8844,25291492.0],["2015-12-31",13.8844,13.9224,13.7706,13.837,24465992.0],["2016-01-04",13.837,13.837010383605957,12.7653,12.8222,20910470.0],["2016-01-05",12.8222,13.1352,12.3291,12.955,31007800.0],["2016-01-06",12.955,13.1162,12.8791,13.0973,15921199.0],["2016-01-07",13.0973,13.097264289855957,11.7885,11.8359,5787915.0],["2016-01-08",11.8359,12.4524,11.3807,12.1584,34474888.0],["2016-01-11",12.1584,12.1868,11.0013,11.0108,29315363.0],["2016-01-12",11.0108,11.191,10.5082,10.9824,23133548.0],["2016-01-13",10.9824,11.2384,10.6504,10.8306,16576568.0],["2016-01-14",10.8306,11.2479,10.328,11.1815,22790337.0],["2016-01-15",11.1815,11.181516647338867,10.4418,10.7168,19270076.0],["2016-01-18",10.7168,11.0298,10.3469,10.8116,16165860.0],["2016-01-19",10.8116,11.2384,10.7737,11.172,15634228.0],["2016-01-20",11.172,11.2764,10.8686,10.916,15742594.0],["2016-01-21",10.916,11.0108,10.2995,10.3185,19162299.0],["2016-01-22",10.3185,10.5651,9.8253,10.1857,30595883.0],["2016-01-25",10.1857,10.3849,10.0434,10.2236,16529784.0],["2016-01-26",10.2236,10.22364330291748,9.2089,9.2184,26590253.0],["2016-01-27",9.2184,9.3416,8.4217,8.8105,37246098.0],["2016-01-28",8.8105,8.810543060302734,8.0423,8.0708,26371517.0],["2016-01-29",8.0708,8.6778,8.0518,8.5165,28029208.0],["2016-02-01",8.5165,8.7347,8.4027,8.526,27221499.0],["2016-02-02",8.526,9.0192,8.52602481842041,8.8864,24030271.0],["2016-02-03",8.8864,9.2278,8.8011,9.152,32173168.0],["2016-02-04",9.152,9.9581,9.0856,9.6262,26944505.0],["2016-02-05",9.6262,9.6736,9.2942,9.3985,15023750.0],["2016-02-15",9.3985,9.721,8.9623,9.5693,16294759.0],["2016-02-16",9.5693,9.8727,9.569253921508789,9.8253,19291662.0],["2016-02-17",9.8253,10.0909,9.721,9.8917,26062794.0],["2016-02-18",9.8917,10.29,9.7494,9.7779,24706742.0],["2016-02-19",9.7779,10.034,9.6736,9.8443,19406049.0],["2016-02-22",9.8443,10.3185,9.844286918640137,10.1857,32946821.0],["2016-02-23",10.1857,10.2331,9.7684,9.9486,24262180.0],["2016-02-24",9.9486,10.2616,9.9012,10.2236,27830588.0],["2016-02-25",10.2236,10.4797,9.3511,9.4554,44177120.0],["2016-02-26",9.4554,9.7305,9.2658,9.5882,25130817.0],["2016-02-29",9.5882,9.58822250366211,8.6683,8.7916,25643618.0],["2016-03-01",8.7916,9.0002,8.4217,8.9054,26202352.0],["2016-03-02",8.9054,9.446,8.858,9.3985,30264175.0],["2016-03-03",9.3985,9.5598,9.2942,9.3701,23798055.0],["2016-03-04",9.3701,10.0245,9.2942,9.4649,39725033.0],["2016-03-07",9.4649,9.9296,9.46493148803711,9.7494,27868659.0],["2016-03-08",9.7494,9.749448776245117,9.2942,9.702,21094683.0],["2016-03-09",9.702,9.702028274536133,9.3796,9.4934,16810969.0],["2016-03-10",9.4934,9.5977,9.275253295898438,9.2753,17137752.0],["2016-03-11",9.2753,9.3132,9.0382,9.1899,10993380.0],["2016-03-14",9.1899,9.6925,9.189897537231445,9.5977,22505275.0],["2016-03-15",9.5977,9.8538,9.4934,9.6262,19493201.0],["2016-03-16",9.6262,9.7494,9.4365,9.5503,14785321.0],["2016-03-17",9.5503,10.015,9.550286293029785,9.9202,30934685.0],["2016-03-18",9.9202,10.3185,9.920159339904785,10.1573,27648887.0],["2016-03-21",10.1573,10.7263,10.157256126403809,10.5935,41116288.0],["2016-03-22",10.5935,10.8116,10.3944,10.4133,32680822.0],["2016-03-23",10.4133,10.6884,10.2426,10.5461,21697714.0],["2016-03-24",10.5461,10.8685,10.4702,10.5366,32459531.0],["2016-03-25",10.5366,10.584,10.2711,10.4702,21226998.0],["2016-03-28",10.4702,10.8591,10.4513,10.8496,37839049.0],["2016-03-29",10.8496,10.849578857421875,10.3564,10.4702,24571377.0],["2016-03-30",10.4702,10.7832,10.470224380493164,10.7737,20587783.0],["2016-03-31",10.7737,10.9065,10.6789,10.7832,25724851.0],["2016-04-01",10.7832,10.783193588256836,10.3469,10.584,18647370.0],["2016-04-05",10.584,10.916,10.58403205871582,10.8685,26654790.0],["2016-04-06",10.8685,11.3807,10.7642,11.2289,34082243.0],["2016-04-07",11.2289,11.228939056396484,11.2289,11.2289,0.0],["2016-04-08",11.2289,12.348,11.228939056396484,11.6557,71979747.0],["2016-04-11",11.6557,11.8169,11.5229,11.7031,38836984.0],["2016-04-12",11.7031,12.2722,11.6936,11.9118,36430984.0],["2016-04-13",11.9118,12.1678,11.7316,11.8169,34712794.0],["2016-04-14",11.8169,11.9497,11.6273,11.76,18814945.0],["2016-04-15",11.76,11.8075,11.485,11.5798,16919934.0],["2016-04-18",11.5798,11.779,11.3996,11.5609,17207787.0],["2016-04-19",11.5609,12.0256,11.560873031616211,11.8169,29615749.0],["2016-04-20",11.8169,11.8549,10.7927,11.0962,33723481.0],["2016-04-21",11.0962,11.2289,10.7737,10.8211,18248355.0],["2016-04-22",10.8211,11.0487,10.6978,11.0393,16016558.0],["2016-04-25",11.0393,11.0393,10.6409,10.8022,11580910.0],["2016-04-26",10.8022,10.9539,10.7453,10.878,12351657.0],["2016-04-27",10.878,11.3333,10.7358,11.1436,23356681.0],["2016-04-28",11.1436,11.14358139038086,10.6504,10.9729,17010853.0],["2016-04-29",10.9729,11.0108,10.7358,10.8306,10911768.0],["2016-05-03",10.8306,11.4566,10.8211,11.3807,27721500.0],["2016-05-04",11.3807,11.6178,11.3048,11.4566,19244170.0],["2016-05-05",11.4566,11.456551551818848,11.21,11.3902,15498539.0],["2016-05-06",11.3902,11.6936,11.0203,11.0487,34924109.0],["2016-05-09",11.0487,11.0772,10.5556,10.8875,24857440.0],["2016-05-10",10.8875,10.9729,10.5176,10.5556,15586296.0],["2016-05-11",10.5556,10.9255,10.5176,10.7737,19479287.0],["2016-05-12",10.7737,10.8591,10.3564,10.8116,15292685.0],["2016-05-13",10.8116,10.9444,10.6599,10.8401,11024237.0],["2016-05-16",10.8401,10.9824,10.622,10.9065,15496805.0],["2016-05-17",10.9065,10.9729,10.7168,10.7642,12626535.0],["2016-05-18",10.7642,10.764226913452148,10.2331,10.3564,15711640.0],["2016-05-19",10.3564,10.4987,10.2047,10.2426,13360988.0],["2016-05-20",10.2426,10.4797,10.1478,10.4607,14846166.0],["2016-05-23",10.4607,10.7263,10.3659,10.6694,14595976.0],["2016-05-24",10.6694,10.7453,10.4702,10.5366,14217862.0],["2016-05-25",10.5366,10.6694,10.3754,10.4418,9717985.0],["2016-05-26",10.4418,10.4987,10.2521,10.4702,8621037.0],["2016-05-27",10.4702,10.4987,10.2805,10.3375,10861527.0],["2016-05-30",10.3375,10.33745002746582,10.1478,10.2142,9013430.0],["2016-05-31",10.2142,10.6504,10.2047,10.6409,16205919.0],["2016-06-01",10.6409,10.7168,10.603,10.6315,13692451.0],["2016-06-02",10.6315,10.6989,10.4387,10.5929,16389958.0],["2016-06-03",10.5929,10.6315,10.4676,10.5736,16320147.0],["2016-06-06",10.5736,10.8724,10.5447,10.7664,20453324.0],["2016-06-07",10.7664,11.5375,10.6796,11.4315,40299487.0],["2016-06-08",11.4315,11.6435,11.258,11.3544,33198616.0],["2016-06-13",11.3544,12.1254,11.123,11.4797,54627818.0],["2016-06-14",11.4797,12.0001,11.3736,11.9519,46990702.0],["2016-06-15",11.9519,12.9544,11.7881,12.8194,60337316.0],["2016-06-16",12.8194,13.3688,12.5399,12.6941,61553371.0],["2016-06-17",12.6941,12.8098,12.3664,12.5399,32809964.0],["2016-06-20",12.5399,12.6748,12.2026,12.3279,26922095.0],["2016-06-21",12.3279,12.8098,12.1929,12.3953,33382096.0],["2016-06-22",12.3953,12.5977,12.1062,12.5303,21348505.0],["2016-06-23",12.5303,12.530268669128418,12.164,12.2122,18822552.0],["2016-06-24",12.2122,12.2989,11.4989,11.7399,40920912.0],["2016-06-27",11.7399,12.0773,11.739898681640625,11.923,36313173.0],["2016-06-28",11.923,12.0387,11.6724,11.8748,30964139.0],["2016-06-29",11.8748,12.3857,11.8652,12.3279,44755747.0],["2016-06-30",12.3279,12.3953,12.0387,12.2218,34877300.0],["2016-07-01",12.2218,12.2604,11.8556,11.8941,27446637.0],["2016-07-04",11.8941,12.3471,11.89411735534668,12.2893,31207534.0],["2016-07-05",12.2893,12.3279,12.0965,12.2315,21778498.0],["2016-07-06",12.2315,12.3664,12.0869,12.164,18597252.0],["2016-07-07",12.164,12.752,12.1447,12.6267,47079803.0],["2016-07-08",12.6267,12.6652,12.3664,12.3953,20233514.0],["2016-07-11",12.3953,12.6748,12.3182,12.3568,25792170.0],["2016-07-12",12.3568,12.3857,11.9038,12.2218,35150582.0],["2016-07-13",12.2218,12.5977,12.221831321716309,12.3375,27400019.0],["2016-07-14",12.3375,12.337495803833008,12.058,12.2507,16673819.0],["2016-07-15",12.2507,12.3279,12.1254,12.2218,10734651.0],["2016-07-18",12.2218,12.3953,12.0965,12.27,13671223.0],["2016-07-19",12.27,12.3568,12.0001,12.1447,13792110.0],["2016-07-20",12.1447,12.27,12.1062,12.1544,10791562.0],["2016-07-21",12.1544,12.1736,11.7977,11.9134,29100463.0],["2016-07-22",11.9134,11.9327,11.6435,11.711,14759529.0],["2016-07-25",11.711,11.8748,11.6242,11.6821,14434036.0],["2016-07-26",11.6821,11.874838829040527,11.5953,11.8748,17561926.0],["2016-07-27",11.8748,11.8845,11.0266,11.2387,24008842.0],["2016-07-28",11.2387,11.6821,11.1809,11.4604,20612170.0],["2016-07-29",11.4604,11.6532,11.3544,11.4218,12362176.0],["2016-08-01",11.4218,11.421822547912598,11.1134,11.2965,8805136.0],["2016-08-02",11.2965,11.4315,11.2676,11.3544,8150269.0],["2016-08-03",11.3544,11.3929,11.258,11.3351,7402537.0],["2016-08-04",11.3351,11.6146,11.2772,11.5375,13134675.0],["2016-08-05",11.5375,11.7206,11.4604,11.5086,12547680.0],["2016-08-08",11.5086,11.605,11.3833,11.5664,8389038.0],["2016-08-09",11.5664,11.7013,11.5664,11.6917,11535778.0],["2016-08-10",11.6917,11.7399,11.5471,11.5664,9254992.0],["2016-08-11",11.5664,11.6146,11.3351,11.3447,9976070.0],["2016-08-12",11.3447,11.47,11.3062,11.4604,8435306.0],["2016-08-15",11.4604,11.8266,11.4507,11.7592,18804693.0],["2016-08-16",11.7592,12.0483,11.7495,11.8556,22898905.0],["2016-08-17",11.8556,11.9038,11.6917,11.8074,13340591.0],["2016-08-18",11.8074,11.8363,11.5664,11.6532,16896387.0],["2016-08-19",11.6532,11.7303,11.5953,11.6821,9258905.0],["2016-08-22",11.6821,11.7206,11.47,11.4797,10491069.0],["2016-08-23",11.4797,11.479653358459473,11.0266,11.2001,27969357.0],["2016-08-24",11.2001,11.229,11.1037,11.2001,7222233.0],["2016-08-25",11.2001,11.2194,11.0459,11.2001,8652094.0],["2016-08-26",11.2001,11.3062,11.1423,11.2001,8200397.0],["2016-08-29",11.2001,11.3254,11.1809,11.2772,6983475.0],["2016-08-30",11.2772,11.364,11.1712,11.2098,8300600.0],["2016-08-31",11.2098,11.3062,11.123,11.1905,9060874.0],["2016-09-01",11.1905,11.229,11.0748,11.0941,7900194.0],["2016-09-02",11.0941,11.1519,11.0556,11.123,13027623.0],["2016-09-05",11.123,11.3929,11.12302303314209,11.2772,14556863.0],["2016-09-06",11.2772,12.3857,11.277241706848145,12.1544,65320005.0],["2016-09-07",12.1544,12.1544,12.154359817504883,12.1544,0.0],["2016-09-08",12.1544,13.3014,12.154359817504883,12.752,119754634.0],["2016-09-09",12.752,14.0243,12.751959800720215,13.6291,136661796.0],["2016-09-12",13.6291,13.629077911376953,13.1279,13.417,73250576.0],["2016-09-13",13.417,13.8122,13.1279,13.2628,43315591.0],["2016-09-14",13.2628,13.3496,12.9062,13.099,29253350.0],["2016-09-19",13.099,13.3206,12.8291,12.9255,23849611.0],["2016-09-20",12.9255,13.2146,12.8869,13.1182,26005935.0],["2016-09-21",13.1182,13.2435,12.9929,13.0411,17329209.0],["2016-09-22",13.0411,13.4556,13.0122,13.2243,36987609.0],["2016-09-23",13.2243,13.5809,13.1568,13.311,30609335.0],["2016-09-26",13.311,13.6002,12.8965,12.9447,34695629.0],["2016-09-27",12.9447,13.07,12.8291,13.0315,14862810.0],["2016-09-28",13.0315,13.3592,12.9736,13.1953,17348954.0],["2016-09-29",13.1953,13.5231,13.1761,13.3977,25034654.0],["2016-09-30",13.3977,13.5905,13.3496,13.3785,12308052.0],["2016-10-10",13.3785,13.6387,13.2435,13.417,26359647.0],["2016-10-11",13.417,13.6194,13.2146,13.3206,22984004.0],["2016-10-12",13.3206,13.320638656616211,12.9929,13.099,21064701.0],["2016-10-13",13.099,13.1279,12.8483,12.8869,17083079.0],["2016-10-14",12.8869,12.9447,12.6748,12.7616,15335725.0],["2016-10-17",12.7616,13.0604,12.7038,12.8869,22641594.0],["2016-10-18",12.8869,13.1086,12.7905,13.0797,24607890.0],["2016-10-19",13.0797,13.0893,12.7905,12.9351,15818615.0],["2016-10-20",12.9351,13.0411,12.8194,12.9833,10247554.0],["2016-10-21",12.9833,13.07,12.723,12.8002,10547183.0],["2016-10-24",12.8002,12.8098,12.4917,12.6652,22139159.0],["2016-10-25",12.6652,12.665210723876953,12.4339,12.5303,18978580.0],["2016-10-26",12.5303,12.617,12.4532,12.5977,11018469.0],["2016-10-27",12.5977,12.6459,12.4435,12.511,10529696.0],["2016-10-28",12.511,12.6459,12.4821,12.5785,11327755.0],["2016-10-31",12.5785,12.6556,12.3953,12.5014,10307357.0],["2016-11-01",12.5014,12.617,12.405,12.511,12670597.0],["2016-11-02",12.511,12.5399,12.3471,12.405,11366359.0],["2016-11-03",12.405,12.5977,12.3375,12.5303,18040410.0],["2016-11-04",12.5303,12.5977,12.3375,12.4532,15434756.0],["2016-11-07",12.4532,12.4532,12.164,12.2218,21964495.0],["2016-11-08",12.2218,12.5881,12.1929,12.5592,20949518.0],["2016-11-09",12.5592,12.6556,12.2218,12.3664,17652639.0],["2016-11-10",12.3664,12.5785,12.366411209106445,12.4724,12074114.0],["2016-11-11",12.4724,12.5495,12.4339,12.5014,12098960.0],["2016-11-14",12.5014,12.5688,12.2893,12.4242,23733690.0],["2016-11-15",12.4242,12.4532,12.3471,12.4242,9498130.0],["2016-11-16",12.4242,12.5977,12.405,12.5785,16796041.0],["2016-11-17",12.5785,12.5977,12.405,12.4628,11150536.0],["2016-11-18",12.4628,12.4628,12.3568,12.4339,8340946.0],["2016-11-21",12.4339,12.5592,12.3182,12.4917,18168531.0],["2016-11-22",12.4917,12.7809,12.4628,12.723,28128115.0],["2016-11-23",12.723,12.9544,12.5399,12.6845,26301153.0],["2016-11-24",12.6845,12.7809,12.5495,12.6652,21100154.0],["2016-11-25",12.6652,12.7038,12.4821,12.6652,14350908.0],["2016-11-28",12.6652,12.752,12.5881,12.617,12006768.0],["2016-11-29",12.617,12.9351,12.4146,12.5881,26628772.0],["2016-11-30",12.5881,12.588102340698242,12.27,12.2893,21318103.0],["2016-12-01",12.2893,12.3857,12.2411,12.3182,14203014.0],["2016-12-02",12.3182,12.3568,12.1544,12.1929,12599937.0],["2016-12-05",12.1929,12.3664,12.0483,12.2122,8056123.0],["2016-12-06",12.2122,12.2797,12.0676,12.1736,8142077.0],["2016-12-07",12.1736,12.2218,12.0387,12.2026,9925356.0],["2016-12-08",12.2026,12.5014,12.202554702758789,12.2797,17499259.0],["2016-12-09",12.2797,12.3375,12.1351,12.164,10497000.0],["2016-12-12",12.164,12.1736,11.258,11.3544,25521074.0],["2016-12-13",11.3544,11.3736,11.1134,11.3062,15221836.0],["2016-12-14",11.3062,11.3929,10.9495,10.9977,17329957.0],["2016-12-15",10.9977,11.1037,10.8917,10.9881,12271839.0],["2016-12-16",10.9881,11.2001,10.988081932067871,11.1712,11884739.0],["2016-12-19",11.1712,11.2965,11.1037,11.1905,9000382.0],["2016-12-20",11.1905,11.229,11.0459,11.1037,7797187.0],["2016-12-21",11.1037,11.2772,11.103747367858887,11.258,10026217.0],["2016-12-22",11.258,11.576,11.2098,11.4797,19098705.0],["2016-12-23",11.4797,11.5278,11.1616,11.3158,13993031.0],["2016-12-26",11.3158,11.3157958984375,10.9977,11.229,9830508.0],["2016-12-27",11.229,11.3158,11.1327,11.229,6020771.0],["2016-12-28",11.229,11.2387,11.0363,11.0652,10316638.0],["2016-12-29",11.0652,11.1616,11.0363,11.0748,7462375.0],["2016-12-30",11.0748,11.1809,11.0556,11.1423,6413529.0],["2017-01-03",11.1423,11.3833,11.14229965209961,11.2965,11657683.0],["2017-01-04",11.2965,11.5953,11.258,11.576,18842605.0],["2017-01-05",11.576,11.6339,11.4797,11.4893,8629140.0],["2017-01-06",11.4893,11.4893,11.2772,11.2965,10097028.0],["2017-01-09",11.2965,11.4025,11.2676,11.3833,8815905.0],["2017-01-10",11.3833,11.4411,11.3351,11.3833,7583021.0],["2017-01-11",11.3833,11.4122,11.2676,11.3062,4815911.0],["2017-01-12",11.3062,11.5182,11.2869,11.3544,8264813.0],["2017-01-13",11.3544,11.47,11.1905,11.4507,8351715.0],["2017-01-16",11.4507,11.6917,11.2001,11.6146,22698394.0],["2017-01-17",11.6146,11.7013,11.4507,11.6532,10232118.0],["2017-01-18",11.6532,11.9712,11.6435,11.6724,15981525.0],["2017-01-19",11.6724,11.7303,11.5182,11.6821,7337485.0],["2017-01-20",11.6821,11.8363,11.6435,11.8074,7595006.0],["2017-01-23",11.8074,11.8941,11.7592,11.817,8092318.0],["2017-01-24",11.817,11.8748,11.6242,11.6917,6703845.0],["2017-01-25",11.6917,11.7206,11.6146,11.6917,5431030.0],["2017-01-26",11.6917,11.8652,11.691704750061035,11.7881,7185116.0],["2017-02-03",11.7881,11.8459,11.7206,11.7881,4485873.0],["2017-02-06",11.7881,11.9712,11.7688,11.9423,9688520.0],["2017-02-07",11.9423,12.3279,11.9134,12.0965,21471834.0],["2017-02-08",12.0965,12.1158,11.9327,12.0773,10039188.0],["2017-02-09",12.0773,12.2411,11.9616,12.058,10098536.0],["2017-02-10",12.058,12.2026,12.0194,12.0483,7702225.0],["2017-02-13",12.0483,12.048335075378418,11.7592,11.8556,15673778.0],["2017-02-14",11.8556,11.9038,11.8074,11.8845,9390789.0],["2017-02-15",11.8845,11.8941,11.6242,11.6435,15788178.0],["2017-02-16",11.6435,11.711,11.605,11.7013,6258711.0],["2017-02-17",11.7013,11.817,11.6435,11.7206,9592790.0],["2017-02-20",11.7206,11.817,11.6242,11.7688,11667852.0],["2017-02-21",11.7688,12.0194,11.7399,12.0098,20231531.0],["2017-02-22",12.0098,12.0773,11.8556,11.9519,14747064.0],["2017-02-23",11.9519,11.951949119567871,11.6724,11.7399,17122928.0],["2017-02-24",11.7399,11.8074,11.6917,11.7977,9621515.0],["2017-02-27",11.7977,11.8363,11.6917,11.711,7134646.0],["2017-02-28",11.711,11.7592,11.6917,11.7399,4536345.0],["2017-03-01",11.7399,11.817,11.6917,11.7303,12265617.0],["2017-03-02",11.7303,11.7495,11.4025,11.4507,21543276.0],["2017-03-03",11.4507,11.5664,11.3544,11.4989,10825797.0],["2017-03-06",11.4989,11.6435,11.47,11.605,10070957.0],["2017-03-07",11.605,11.6242,11.4604,11.5086,9698626.0],["2017-03-08",11.5086,11.508569717407227,11.1905,11.2869,22376975.0],["2017-03-09",11.2869,11.3254,11.1519,11.3062,10320592.0],["2017-03-10",11.3062,11.3447,11.1905,11.2098,8263259.0],["2017-03-13",11.2098,11.3736,11.1423,11.3544,10891938.0],["2017-03-14",11.3544,11.4315,11.2772,11.3736,9214593.0],["2017-03-15",11.3736,11.373628616333008,11.2676,11.3351,5999896.0],["2017-03-16",11.3351,11.4411,11.3062,11.4315,12437885.0],["2017-03-17",11.4315,11.5375,11.3158,11.3254,15076898.0],["2017-03-20",11.3254,11.325434684753418,11.1809,11.2387,12455125.0],["2017-03-21",11.2387,11.2965,11.1905,11.2869,7007020.0],["2017-03-22",11.2869,11.4218,11.2676,11.3736,13408147.0],["2017-03-23",11.3736,11.4411,11.2387,11.3062,12402252.0],["2017-03-24",11.3062,11.3544,11.229,11.3351,9087199.0],["2017-03-27",11.3351,11.4507,11.2965,11.4218,9978232.0],["2017-03-28",11.4218,11.9134,11.421822547912598,11.7303,31340044.0],["2017-03-29",11.7303,11.7303,11.5086,11.5182,16204497.0],["2017-03-30",11.5182,11.518207550048828,11.1423,11.1809,14962343.0],["2017-03-31",11.1809,11.3351,11.180856704711914,11.2965,8182550.0],["2017-04-05",11.2965,11.5182,11.2098,11.4989,13452490.0],["2017-04-06",11.4989,11.5375,11.3736,11.4411,11369650.0],["2017-04-07",11.4411,11.7495,11.4410982131958,11.6146,22834181.0],["2017-04-10",11.6146,11.7013,11.4989,11.5857,12705348.0],["2017-04-11",11.5857,11.8074,11.5086,11.6724,16631015.0],["2017-04-12",11.6724,11.711,11.47,11.4797,11537475.0],["2017-04-13",11.4797,11.576,11.4315,11.5471,7034673.0],["2017-04-14",11.5471,11.547124862670898,11.2676,11.3158,10607082.0],["2017-04-17",11.3158,11.3736,11.1809,11.258,9201734.0],["2017-04-18",11.258,11.3158,11.1519,11.1616,7377695.0],["2017-04-19",11.1616,11.161578178405762,10.7568,10.8049,17721888.0],["2017-04-20",10.8049,10.8628,10.7471,10.8049,6493058.0],["2017-04-21",10.8049,10.8531,10.7857,10.8242,4356847.0],["2017-04-24",10.8242,10.8628,10.4098,10.4387,10486271.0],["2017-04-25",10.4387,10.5447,10.3808,10.4483,7295373.0],["2017-04-26",10.4483,10.5254,10.0628,10.1399,14813898.0],["2017-04-27",10.1399,10.1399,9.7254,10.0339,15684694.0],["2017-04-28",10.0339,10.1206,9.9375,10.0628,10740872.0],["2017-05-02",10.0628,10.0724,9.9567,9.9953,5849997.0],["2017-05-03",9.9953,10.0049,9.9086,9.9953,4735401.0],["2017-05-04",9.9953,10.0628,9.9182,10.0435,5788940.0],["2017-05-05",10.0435,10.0531,9.6387,9.6772,15205930.0],["2017-05-08",9.6772,9.7351,9.5423,9.5519,7067996.0],["2017-05-09",9.5519,9.5808,9.3881,9.5616,6958548.0],["2017-05-10",9.5616,9.6001,9.4941,9.5616,6058702.0],["2017-05-11",9.5616,9.561559677124023,9.2049,9.3977,8936166.0],["2017-05-12",9.3977,9.4266,9.1857,9.2049,9788838.0],["2017-05-15",9.2049,9.2724,8.9158,8.9736,10564243.0],["2017-05-16",8.9736,9.2435,8.8001,9.2338,12599796.0],["2017-05-17",9.2338,9.3206,9.1471,9.1953,8382200.0],["2017-05-18",9.1953,9.2146,9.0796,9.0989,6387620.0],["2017-05-19",9.0989,9.629,9.098902702331543,9.5616,22548888.0],["2017-05-22",9.5616,9.629,9.3784,9.5037,12572406.0],["2017-05-23",9.5037,10.4483,9.503726959228516,9.7254,34686637.0],["2017-05-24",9.7254,9.9182,9.5616,9.8796,15567611.0],["2017-05-25",9.8796,10.1688,9.7543,10.1399,20060363.0],["2017-05-26",10.1399,10.3905,10.0724,10.2941,15943770.0],["2017-05-31",10.2941,10.458,9.9567,10.0435,17152662.0],["2017-06-01",10.0435,10.0917,9.7447,9.764,11056063.0],["2017-06-02",9.764,10.1013,9.763970375061035,9.976,19825746.0],["2017-06-05",9.976,10.0146,9.6965,9.7929,16370621.0],["2017-06-06",9.7929,9.8314,9.6772,9.764,9757688.0],["2017-06-07",9.764,9.9086,9.7061,9.8989,14539507.0],["2017-06-08",9.8989,9.9086,9.7736,9.8218,11488684.0],["2017-06-09",9.8218,9.821802139282227,9.7061,9.7254,10174754.0],["2017-06-12",9.7254,10.1495,9.6676,10.0435,28171398.0],["2017-06-13",10.0435,10.217,9.9182,10.1592,19000467.0],["2017-06-14",10.1592,10.8628,10.1495,10.4965,40937654.0],["2017-06-15",10.4965,10.6315,10.323,10.5447,16677622.0],["2017-06-16",10.5447,10.544702529907227,10.3327,10.3423,11581532.0],["2017-06-19",10.3423,10.3423,10.342289924621582,10.3423,0.0],["2017-06-20",10.3423,10.429,10.1977,10.2555,12329187.0],["2017-06-21",10.2555,10.3905,10.1977,10.3808,9969314.0],["2017-06-22",10.3808,10.4965,10.2459,10.2555,11370400.0],["2017-06-23",10.2555,10.25554370880127,9.9085,10.0435,16603191.0],["2017-06-26",10.0435,10.1881,10.04349136352539,10.1688,9068445.0],["2017-06-27",10.1688,10.2669,10.168794631958008,10.2081,7260970.0],["2017-06-28",10.2081,10.2375,10.1295,10.2081,6387447.0],["2017-06-29",10.2081,10.3847,10.208056449890137,10.3749,9929064.0],["2017-06-30",10.3749,10.532,10.3062,10.3553,9363558.0],["2017-07-03",10.3553,10.4142,10.316,10.3946,6022910.0],["2017-07-04",10.3946,10.424,10.3357,10.3553,5969821.0],["2017-07-05",10.3553,10.5222,10.2866,10.4829,11919887.0],["2017-07-06",10.4829,10.532,10.3062,10.3749,10975475.0],["2017-07-07",10.3749,10.4927,10.316,10.3847,8242940.0],["2017-07-10",10.3847,10.384734153747559,10.1688,10.1786,12515540.0],["2017-07-11",10.1786,10.1884,10.0412,10.051,9089716.0],["2017-07-12",10.051,10.1001,9.8449,9.9234,10919908.0],["2017-07-13",9.9234,10.2277,9.9136,10.1492,10649120.0],["2017-07-14",10.1492,10.159,9.9725,10.0117,5471834.0],["2017-07-17",10.0117,10.011748313903809,9.5308,9.5602,15096804.0],["2017-07-18",9.5602,9.6486,9.5308,9.6289,5901373.0],["2017-07-19",9.6289,9.786,9.5701,9.7565,8558136.0],["2017-07-20",9.7565,9.8645,9.6977,9.786,6977706.0],["2017-07-21",9.786,10.0412,9.785993576049805,9.8154,10699223.0],["2017-07-24",9.8154,9.9627,9.7369,9.894,8375901.0],["2017-07-25",9.894,9.943,9.7369,9.7664,7444739.0],["2017-07-26",9.7664,9.7958,9.6289,9.6878,6734329.0],["2017-07-27",9.6878,9.8841,9.6584,9.8253,8202291.0],["2017-07-28",9.8253,10.0903,9.7762,10.0019,14223102.0],["2017-07-31",10.0019,10.0117,9.8351,9.9529,12749915.0],["2017-08-01",9.9529,10.0706,9.894,9.9823,11408567.0],["2017-08-02",9.9823,9.982300758361816,9.7664,9.7958,8962615.0],["2017-08-03",9.7958,9.8547,9.6878,9.7173,9811650.0],["2017-08-04",9.7173,9.7664,9.6486,9.7271,7859712.0],["2017-08-07",9.7271,9.7565,9.6093,9.7173,7861075.0],["2017-08-08",9.7173,9.7173,9.6486,9.6878,5747381.0],["2017-08-09",9.6878,9.687838554382324,9.5308,9.5701,11193646.0],["2017-08-10",9.5701,9.5995,9.4228,9.4326,10950728.0],["2017-08-11",9.4326,9.432637214660645,9.2756,9.305,8012058.0],["2017-08-14",9.305,9.481715202331543,9.2952,9.4817,5772394.0],["2017-08-15",9.4817,9.5112,9.3443,9.4425,8970177.0],["2017-08-16",9.4425,9.442452430725098,9.3639,9.4228,5747493.0],["2017-08-17",9.4228,9.4425,9.3541,9.4425,6437160.0],["2017-08-18",9.4425,9.442452430725098,9.3345,9.3934,7154196.0],["2017-08-21",9.3934,9.4817,9.3737,9.4425,8019541.0],["2017-08-22",9.4425,9.4425,9.3541,9.3934,5674864.0],["2017-08-23",9.3934,9.4523,9.3737,9.3934,5625753.0],["2017-08-24",9.3934,9.4425,9.3345,9.3443,6759260.0],["2017-08-25",9.3443,9.5308,9.34429931640625,9.4523,8339568.0],["2017-08-28",9.4523,9.521,9.4228,9.4915,8956640.0],["2017-08-29",9.4915,9.5013,9.3345,9.3836,8572308.0],["2017-08-30",9.3836,10.1001,9.383561134338379,9.7664,36676619.0],["2017-08-31",9.7664,9.766362190246582,9.5308,9.5406,21047817.0],["2017-09-01",9.5406,9.6289,9.5013,9.5504,11977735.0],["2017-09-04",9.5504,9.6388,9.413,9.6093,13460392.0],["2017-09-05",9.6093,9.6486,9.5406,9.6093,10579261.0],["2017-09-06",9.6093,9.609314918518066,9.5112,9.5897,11767815.0],["2017-09-07",9.5897,9.6977,9.5701,9.5897,13254846.0],["2017-09-08",9.5897,9.6486,9.4915,9.521,10271607.0],["2017-09-11",9.521,9.9332,9.520976066589355,9.8449,30992360.0],["2017-09-12",9.8449,10.8264,9.84488582611084,10.5418,122106583.0],["2017-09-13",10.5418,10.541781425476074,10.1295,10.2669,55239889.0],["2017-09-14",10.2669,10.6792,10.1786,10.6596,63652202.0],["2017-09-15",10.6596,10.659566879272461,10.3357,10.4142,42629017.0],["2017-09-18",10.4142,10.9737,10.316,10.7479,69218991.0],["2017-09-19",10.7479,10.7577,10.4436,10.532,42850637.0],["2017-09-20",10.532,10.9442,10.4436,10.6498,63897425.0],["2017-09-21",10.6498,10.7675,10.4829,10.4927,33485603.0],["2017-09-22",10.4927,10.6694,10.2669,10.2866,34240188.0],["2017-09-25",10.2866,10.3553,10.1197,10.1884,22362346.0],["2017-09-26",10.1884,10.3651,10.1688,10.3062,19165856.0],["2017-09-27",10.3062,10.7774,10.267,10.6301,46782723.0],["2017-09-28",10.6301,10.8559,10.5025,10.6792,45287199.0],["2017-09-29",10.6792,11.4055,10.581,11.062,61387692.0],["2017-10-09",11.062,12.171143531799316,11.062000274658203,12.1711,158906345.0],["2017-10-10",12.1711,12.171143531799316,11.6411,11.7294,126212608.0],["2017-10-11",11.7294,11.729449272155762,10.9933,11.1405,97812411.0],["2017-10-12",11.1405,11.3074,11.0129,11.2387,55402087.0],["2017-10-13",11.2387,11.238677978515625,11.0326,11.1209,32762779.0],["2017-10-16",11.1209,11.120891571044922,10.4436,10.4633,63662945.0],["2017-10-17",10.4633,10.5418,10.4142,10.424,22916412.0],["2017-10-18",10.424,10.581,10.2571,10.2866,25167910.0],["2017-10-19",10.2866,10.4338,10.2473,10.3455,18918229.0],["2017-10-20",10.3455,10.581,10.2669,10.5516,23841193.0],["2017-10-23",10.5516,10.551597595214844,10.2571,10.3946,18352686.0],["2017-10-24",10.3946,10.3946,10.1393,10.2964,20254587.0],["2017-10-25",10.2964,10.3945,10.1688,10.3455,17232150.0],["2017-10-26",10.3455,10.3553,10.1884,10.2571,18205390.0],["2017-10-27",10.2571,10.4338,10.1786,10.2375,20065809.0],["2017-10-30",10.2375,10.3062,9.7664,9.786,32106983.0],["2017-10-31",9.786,9.8743,9.7075,9.8547,14331613.0],["2017-11-01",9.8547,9.9725,9.7958,9.8253,14619243.0],["2017-11-02",9.8253,9.8351,9.6191,9.6584,13129655.0],["2017-11-03",9.6584,9.7173,9.521,9.5799,10336324.0],["2017-11-06",9.5799,9.943,9.57986831665039,9.894,22122773.0],["2017-11-07",9.894,9.894,9.7565,9.8841,10635518.0],["2017-11-08",9.8841,10.1492,9.8351,10.0117,22362882.0],["2017-11-09",10.0117,10.267,9.9921,10.051,17824550.0],["2017-11-10",10.051,10.051010131835938,9.8154,9.8351,19130217.0],["2017-11-13",9.8351,9.894,9.7467,9.8743,13071432.0],["2017-11-14",9.8743,9.8841,9.5799,9.6093,22537811.0],["2017-11-15",9.6093,9.7467,9.521,9.6289,14892478.0],["2017-11-16",9.6289,9.628945350646973,9.4228,9.4425,17037740.0],["2017-11-17",9.4425,9.5013,8.9419,9.04,21997955.0],["2017-11-20",9.04,9.256,8.8437,9.1774,12929697.0],["2017-11-21",9.1774,9.3149,9.0989,9.2756,10830380.0],["2017-11-22",9.2756,9.2854,9.0597,9.1087,11321643.0],["2017-11-23",9.1087,9.148,8.8928,8.9124,10401149.0],["2017-11-24",8.9124,9.0008,8.8928,8.932,7065034.0],["2017-11-27",8.932,9.1971,8.9124,9.0597,12558720.0],["2017-11-28",9.0597,9.3737,9.059650421142578,9.1971,13674154.0],["2017-11-29",9.1971,9.2952,9.04,9.2363,11472751.0],["2017-11-30",9.2363,9.2854,9.1284,9.2265,7783036.0],["2017-12-01",9.2265,9.3639,9.1774,9.305,10204200.0],["2017-12-04",9.305,9.305034637451172,9.0695,9.0793,8425638.0],["2017-12-05",9.0793,9.1873,8.8732,8.8928,9078700.0],["2017-12-06",8.8928,8.9811,8.7848,8.9615,8494259.0],["2017-12-07",8.9615,9.04,8.9124,9.0106,7307937.0],["2017-12-08",9.0106,9.1971,8.9321,9.148,9502097.0],["2017-12-11",9.148,9.5701,9.147989273071289,9.413,19570364.0],["2017-12-12",9.413,9.4523,9.2854,9.2952,10839214.0],["2017-12-13",9.2952,9.4032,9.2756,9.3247,8108483.0],["2017-12-14",9.3247,9.5406,9.256,9.4915,14094564.0],["2017-12-15",9.4915,9.5308,9.2756,9.3639,11401762.0],["2017-12-18",9.3639,10.0117,9.363929748535156,9.4817,37189789.0],["2017-12-19",9.4817,9.481715202331543,9.2854,9.3443,19139449.0],["2017-12-20",9.3443,9.3443,9.0793,9.0891,13120058.0],["2017-12-21",9.0891,9.1873,8.9321,9.1185,14568160.0],["2017-12-22",9.1185,9.4621,9.11854362487793,9.3541,19329208.0],["2017-12-25",9.3541,9.4032,9.1676,9.2167,11506417.0],["2017-12-26",9.2167,9.3247,9.0989,9.2461,11037792.0],["2017-12-27",9.2461,9.894,9.1676,9.521,33902235.0],["2017-12-28",9.521,9.8351,9.4719,9.4817,33930376.0],["2017-12-29",9.4817,9.481715202331543,9.1578,9.2854,18709612.0],["2018-01-02",9.2854,9.413,9.2167,9.3443,14373514.0],["2018-01-03",9.3443,9.4621,9.2461,9.4228,19723036.0],["2018-01-04",9.4228,9.4326,9.2658,9.305,16665738.0],["2018-01-05",9.305,9.3541,9.1676,9.1971,16052640.0],["2018-01-08",9.1971,9.305,9.1382,9.2363,16190550.0],["2018-01-09",9.2363,9.2952,9.148,9.1873,12257306.0],["2018-01-10",9.1873,9.187251091003418,8.9713,9.0204,15848341.0],["2018-01-11",9.0204,9.1087,8.9909,9.0597,8473666.0],["2018-01-12",9.0597,9.1971,9.0498,9.1578,13127782.0],["2018-01-15",9.1578,9.157804489135742,8.8437,8.8732,15215404.0],["2018-01-16",8.8732,8.9419,8.8535,8.8928,8401739.0],["2018-01-17",8.8928,8.9124,8.7161,8.9026,12644909.0],["2018-01-18",8.9026,8.902602195739746,8.8241,8.8437,6294134.0],["2018-01-19",8.8437,8.883,8.8143,8.8241,6557118.0],["2018-01-22",8.8241,8.9222,8.7357,8.9124,12375731.0],["2018-01-23",8.9124,8.912418365478516,8.8339,8.8535,11306078.0],["2018-01-24",8.8535,8.8633,8.6867,8.7456,14378902.0],["2018-01-25",8.7456,8.775,8.7161,8.7259,12992166.0],["2018-01-26",8.7259,8.7456,8.667,8.6768,9016751.0],["2018-01-29",8.6768,8.676848411560059,8.3235,8.4511,26865117.0],["2018-01-30",8.4511,8.4609,8.3628,8.402,7935928.0],["2018-01-31",8.402,8.402016639709473,7.98,8.0094,19579224.0],["2018-02-01",8.0094,8.029,7.6462,7.656,18650845.0],["2018-02-02",7.656,7.7542,7.3616,7.6462,9761464.0],["2018-02-05",7.6462,7.64622688293457,7.4401,7.5775,5410021.0],["2018-02-06",7.5775,7.577518463134766,7.1653,7.1947,13060312.0],["2018-02-07",7.1947,7.4107,7.1162,7.2438,10865716.0],["2018-02-08",7.2438,7.4008,7.2437944412231445,7.3616,7583137.0],["2018-02-09",7.3616,7.361579418182373,7.0475,7.1653,11696618.0],["2018-02-12",7.1653,7.4401,7.1652703285217285,7.391,8121915.0],["2018-02-13",7.391,7.5971,7.391025543212891,7.4499,7916524.0],["2018-02-14",7.4499,7.5284,7.4008,7.5088,5234674.0],["2018-02-22",7.5088,7.6953,7.508810997009277,7.6364,7340966.0],["2018-02-23",7.6364,7.636412143707275,7.5383,7.607,6343791.0],["2018-02-26",7.607,7.6855,7.5579,7.6659,11647965.0],["2018-02-27",7.6659,7.6757,7.5186,7.5579,10007846.0],["2018-02-28",7.5579,7.6757,7.4597,7.6266,8639077.0],["2018-03-01",7.6266,7.65604305267334,7.5186,7.656,8486452.0],["2018-03-02",7.656,8.0192,7.5775,7.7738,15568531.0],["2018-03-05",7.7738,7.9505,7.7346,7.9211,16964637.0],["2018-03-06",7.9211,7.9505,7.872,7.9014,12907483.0],["2018-03-07",7.9014,8.029,7.8131,7.8229,12275000.0],["2018-03-08",7.8229,7.9014,7.8033,7.8622,8255800.0],["2018-03-09",7.8622,7.98,7.8425,7.9309,11697621.0],["2018-03-12",7.9309,7.9996,7.9211,7.98,12123286.0],["2018-03-13",7.98,8.245,7.9505,8.0977,24785131.0],["2018-03-14",8.0977,8.1664,8.0094,8.029,15937369.0],["2018-03-15",8.029,8.2057,8.0094,8.0683,17253133.0],["2018-03-16",8.0683,8.1959,8.0094,8.0781,13957610.0],["2018-03-19",8.0781,8.0879,7.9211,7.9309,11163837.0],["2018-03-20",7.9309,7.930875301361084,7.7542,7.7836,10436301.0],["2018-03-21",7.7836,7.9309,7.7542,7.8229,12676782.0],["2018-03-22",7.8229,7.9407,7.764,7.7935,7783100.0],["2018-03-23",7.7935,7.793458938598633,7.1064,7.2438,20978944.0],["2018-03-26",7.2438,7.4401,7.018,7.391,15633253.0],["2018-03-27",7.391,7.5284,7.391025543212891,7.499,9575828.0],["2018-03-28",7.499,7.499,7.2831,7.4401,7590029.0],["2018-03-29",7.4401,7.5088,7.4107,7.499,7200978.0],["2018-03-30",7.499,7.5971,7.4892,7.5775,6648474.0],["2018-04-02",7.5775,7.6266,7.5088,7.5284,7122440.0],["2018-04-03",7.5284,7.528441905975342,7.3223,7.3321,6307982.0],["2018-04-04",7.3321,7.4205,7.3223,7.3223,5825925.0],["2018-04-09",7.3223,7.499,7.3223,7.391,8923601.0],["2018-04-10",7.391,7.5579,7.3125,7.4205,10217320.0],["2018-04-11",7.4205,7.4205,7.3321,7.3714,10176958.0],["2018-04-12",7.3714,7.391,7.2438,7.2634,6961145.0],["2018-04-13",7.2634,7.3321,7.1849,7.2242,6203220.0],["2018-04-16",7.2242,7.3125,7.126,7.1653,6338201.0],["2018-04-17",7.1653,7.2143,7.0279,7.0573,7605657.0],["2018-04-18",7.0573,7.126,6.9493,7.0769,6544526.0],["2018-04-19",7.0769,7.126,7.0377,7.0769,5501355.0],["2018-04-20",7.0769,7.076931476593018,6.8806,6.8904,8930181.0],["2018-04-23",6.8904,7.0082,6.8708,6.9886,6492711.0],["2018-04-24",6.9886,7.1064,6.9297,7.0769,8680901.0],["2018-04-25",7.0769,7.076931476593018,7.018,7.0279,5132129.0],["2018-04-26",7.0279,7.0867,6.9003,6.9101,5373249.0],["2018-04-27",6.9101,7.3419,6.910069465637207,7.2634,19395296.0],["2018-05-02",7.2634,7.3125,7.1456,7.234,8059650.0],["2018-05-03",7.234,7.391,7.1358,7.3518,11317364.0],["2018-05-04",7.3518,7.391,7.2732,7.2929,4701267.0],["2018-05-07",7.2929,7.391,7.2732,7.3419,7082485.0],["2018-05-08",7.3419,7.4499,7.341948509216309,7.3812,6242103.0],["2018-05-09",7.3812,7.6266,7.3812103271484375,7.5383,12859110.0],["2018-05-10",7.5383,7.5972,7.4695,7.5186,8631558.0],["2018-05-11",7.5186,7.6168,7.4892,7.5284,9174253.0],["2018-05-14",7.5284,7.6855,7.4794,7.5971,11219591.0],["2018-05-15",7.5971,7.6364,7.3812,7.5284,13034894.0],["2018-05-16",7.5284,7.5579,7.4205,7.4499,6190629.0],["2018-05-17",7.4499,7.5186,7.3714,7.4597,5922111.0],["2018-05-18",7.4597,7.4892,7.391,7.4499,6419111.0],["2018-05-21",7.4499,7.8916,7.449918746948242,7.764,24600550.0],["2018-05-22",7.764,7.8033,7.6757,7.764,8897874.0],["2018-05-23",7.764,7.8131,7.5579,7.5677,14060663.0],["2018-05-24",7.5677,7.6953,7.5383,7.5873,8658699.0],["2018-05-25",7.5873,7.6364,7.3419,7.3616,9484715.0],["2018-05-28",7.3616,7.4205,7.234,7.2438,7710000.0],["2018-05-29",7.2438,7.6953,7.2437944412231445,7.5383,18435780.0],["2018-05-30",7.5383,7.538257122039795,7.126,7.1947,14240647.0],["2018-05-31",7.1947,7.2831,7.1358,7.234,7500356.0],["2018-06-01",7.234,7.233978271484375,7.018,7.0573,10213705.0],["2018-06-04",7.0573,7.1555,7.0573,7.0966,4314101.0],["2018-06-05",7.0966,7.2143,7.0573,7.2045,4435684.0],["2018-06-06",7.2045,7.3518,7.1064,7.2732,9656604.0],["2018-06-07",7.2732,7.2831,7.1555,7.1653,4444300.0],["2018-06-08",7.1653,7.2143,7.0867,7.1064,4134508.0],["2018-06-11",7.1064,7.2732,7.0573,7.1849,5794100.0],["2018-06-12",7.1849,7.4597,7.1653,7.391,11431393.0],["2018-06-13",7.391,7.4695,7.2929,7.3419,7818396.0],["2018-06-14",7.3419,7.3616,7.2242,7.2536,5129345.0],["2018-06-15",7.2536,7.2831,7.0671,7.1849,5781176.0],["2018-06-19",7.1849,7.184901714324951,6.4684,6.4782,20408631.0],["2018-06-20",6.4782,6.5273,6.1739,6.3997,16807619.0],["2018-06-21",6.3997,6.4586,6.2034,6.2328,11136845.0],["2018-06-22",6.2328,6.3211,6.0856,6.3113,6681991.0],["2018-06-25",6.3113,6.3899,6.2721,6.2819,5182509.0],["2018-06-26",6.2819,6.4487,6.1935,6.3702,7161877.0],["2018-06-27",6.3702,6.5469,6.3506,6.38,9679058.0],["2018-06-28",6.38,6.4586,6.2917,6.3015,5563798.0],["2018-06-29",6.3015,6.4702,6.301511764526367,6.4603,6329170.0],["2018-07-02",6.4603,6.6191,6.3015,6.3809,8197283.0],["2018-07-03",6.3809,6.4107,6.0534,6.2221,16179216.0],["2018-07-04",6.2221,6.3313,6.1626,6.2916,9570512.0],["2018-07-05",6.2916,6.3511,6.1229,6.1427,6077061.0],["2018-07-06",6.1427,6.2221,5.9939,6.0534,6897658.0],["2018-07-09",6.0534,6.2221,6.0534210205078125,6.2122,4578253.0],["2018-07-10",6.2122,6.2618,6.1824,6.2519,6069168.0],["2018-07-11",6.2519,6.2618,6.0237,6.0931,9286273.0],["2018-07-12",6.0931,6.242,6.0733,6.2221,8860346.0],["2018-07-13",6.2221,6.2916,6.2023,6.232,7225600.0],["2018-07-16",6.232,6.5397,6.103,6.3611,15206143.0],["2018-07-17",6.3611,6.3908,6.2122,6.2717,8329883.0],["2018-07-18",6.2717,6.3412,6.232,6.242,9420768.0],["2018-07-19",6.242,6.242,6.103,6.1229,8009400.0],["2018-07-20",6.1229,6.2023,6.0633,6.1725,8242779.0],["2018-07-23",6.1725,6.2221,6.113,6.2023,7072899.0],["2018-07-24",6.2023,6.371,6.1527,6.3313,15154798.0],["2018-07-25",6.3313,6.5,6.3114,6.4107,14227465.0],["2018-07-26",6.4107,6.410672187805176,6.3114,6.3412,7951088.0],["2018-07-27",6.3412,6.4007,6.2916,6.3214,8296522.0],["2018-07-30",6.3214,6.3313,6.2023,6.232,6672421.0],["2018-07-31",6.232,6.232046604156494,6.0534,6.1328,8424710.0],["2018-08-01",6.1328,6.242,6.0435,6.0733,6833469.0],["2018-08-02",6.0733,6.0931,5.6664,5.8847,14495609.0],["2018-08-03",5.8847,5.884718894958496,5.7259,5.7557,6575182.0],["2018-08-06",5.7557,5.7954,5.6466,5.6664,5990710.0],["2018-08-07",5.6664,5.7756,5.666399002075195,5.7756,6324120.0],["2018-08-08",5.7756,5.7855,5.6366,5.6466,6940563.0],["2018-08-09",5.6466,5.7756,5.6168,5.7259,8401574.0],["2018-08-10",5.7259,5.7656,5.6763,5.7259,7903824.0],["2018-08-13",5.7259,5.725941181182861,5.6366,5.7061,6739215.0],["2018-08-14",5.7061,5.8252,5.7060933113098145,5.7756,8373435.0],["2018-08-15",5.7756,5.7756,5.4481,5.4778,19632679.0],["2018-08-16",5.4778,5.47784948348999,5.2397,5.329,27787974.0],["2018-08-17",5.329,5.3588,5.1603,5.2099,12343793.0],["2018-08-20",5.2099,5.2397,4.9618,5.0611,16340295.0],["2018-08-21",5.0611,5.1305,5.0313,5.0809,10490833.0],["2018-08-22",5.0809,5.080904006958008,4.9916,5.0114,9360384.0],["2018-08-23",5.0114,5.0611,5.0114,5.0313,6365558.0],["2018-08-24",5.0313,5.0908,5.0114,5.0412,6687101.0],["2018-08-27",5.0412,5.1305,5.0412,5.1206,10639686.0],["2018-08-28",5.1206,5.1206,5.0611,5.0908,6639095.0],["2018-08-29",5.0908,5.090827465057373,5.0114,5.0313,7158795.0],["2018-08-30",5.0313,5.0611,4.9717,4.9817,7647878.0],["2018-08-31",4.9817,5.0114,4.8427,4.8527,9812261.0],["2018-09-03",4.8527,4.9122,4.8328,4.9023,7853989.0],["2018-09-04",4.9023,4.9717,4.8824,4.932,6933269.0],["2018-09-05",4.932,4.9519,4.852659702301025,4.8527,5570708.0],["2018-09-06",4.8527,4.8725,4.7931,4.7931,6500211.0],["2018-09-07",4.7931,4.8924,4.7733,4.8229,9996922.0],["2018-09-10",4.8229,4.8229,4.7534,4.7931,6822500.0],["2018-09-11",4.7931,4.8328,4.7435,4.7931,5774834.0],["2018-09-12",4.7931,4.8427,4.7733,4.8328,6913062.0],["2018-09-13",4.8328,4.9817,4.8328,4.9717,15664310.0],["2018-09-14",4.9717,5.4679,4.971744060516357,5.2099,45870333.0],["2018-09-17",5.2099,5.209911346435547,5.0015,5.0114,23116678.0],["2018-09-18",5.0114,5.0511,4.9122,5.0412,13521607.0],["2018-09-19",5.0412,5.1107,4.9618,5.0511,15205732.0],["2018-09-20",5.0511,5.071,4.9717,4.9717,11091775.0],["2018-09-21",4.9717,5.1801,4.971744060516357,5.1404,21565843.0],["2018-09-25",5.1404,5.2099,5.0809,5.1603,12836373.0],["2018-09-26",5.1603,5.2,5.1206,5.1404,11414313.0],["2018-09-27",5.1404,5.1801,5.021362781524658,5.0214,10273601.0],["2018-09-28",5.0214,5.2,5.021362781524658,5.1801,12401720.0],["2018-10-08",5.1801,5.180140495300293,5.0015,5.0313,9082481.0],["2018-10-09",5.0313,5.071,4.9519,4.9717,8084161.0],["2018-10-10",4.9717,5.1305,4.971744060516357,5.0611,8921618.0],["2018-10-11",5.0611,5.061056613922119,4.555,4.5649,20300798.0],["2018-10-12",4.5649,4.5946,4.3267,4.555,12108331.0],["2018-10-15",4.555,4.6343,4.4259,4.4359,6692900.0],["2018-10-16",4.4359,4.5649,4.3069,4.3366,8833714.0],["2018-10-17",4.3366,4.4458,4.3267,4.3962,7299286.0],["2018-10-18",4.3962,4.4061,4.177853107452393,4.1779,8881162.0],["2018-10-19",4.1779,4.287,4.1084,4.2672,8099809.0],["2018-10-22",4.2672,4.5053,4.2275,4.4656,15023582.0],["2018-10-23",4.4656,4.555,4.3267,4.3664,11939545.0],["2018-10-24",4.3664,4.4359,4.3267,4.3664,6242493.0],["2018-10-25",4.3664,4.5252,4.2175,4.4259,15101475.0],["2018-10-26",4.4259,4.4855,4.4061,4.4359,11332892.0],["2018-10-29",4.4359,4.4855,4.3466,4.3763,7348474.0],["2018-10-30",4.3763,4.5053,4.3069,4.4954,14785923.0],["2018-10-31",4.4954,4.5748,4.4359,4.5153,14251312.0],["2018-11-01",4.5153,4.5649,4.4656,4.4954,13333807.0],["2018-11-02",4.4954,4.6046,4.4954094886779785,4.6046,12902045.0],["2018-11-05",4.6046,4.6641,4.555,4.6343,9600778.0],["2018-11-06",4.6343,4.6542,4.5351,4.6244,9117340.0],["2018-11-07",4.6244,4.6641,4.5649,4.5946,9105576.0],["2018-11-08",4.5946,4.6343,4.5351,4.5351,7390200.0],["2018-11-09",4.5351,4.5847,4.5053,4.5252,6242944.0],["2018-11-12",4.5252,4.803,4.525179862976074,4.7633,19775981.0],["2018-11-13",4.7633,4.8427,4.7038,4.803,17244057.0],["2018-11-14",4.803,4.9023,4.7931,4.8328,12248013.0],["2018-11-15",4.8328,4.8725,4.7832,4.8527,10720559.0],["2018-11-16",4.8527,4.9221,4.8229,4.8824,11102117.0],["2018-11-19",4.8824,4.9122,4.8229,4.8725,8228040.0],["2018-11-20",4.8725,4.9221,4.7435,4.7832,12494544.0],["2018-11-21",4.7832,4.783194541931152,4.6343,4.7237,12152974.0],["2018-11-22",4.7237,5.2,4.7137,5.2,23306354.0],["2018-11-23",5.2,5.199987888336182,4.8427,4.9122,41085223.0],["2018-11-26",4.9122,5.2992,4.7832,5.1603,42651521.0],["2018-11-27",5.1603,5.4878,5.1107,5.2893,51179252.0],["2018-11-28",5.2893,5.3091,5.1008,5.2198,25885840.0],["2018-11-29",5.2198,5.4679,5.0412,5.071,35343912.0],["2018-11-30",5.071,5.3786,5.0015,5.2298,37525949.0],["2018-12-03",5.2298,5.5969,5.229758262634277,5.5374,48121144.0],["2018-12-04",5.5374,5.5374,5.3588,5.4679,30588698.0],["2018-12-05",5.4679,5.467926025390625,5.2794,5.3687,20226679.0],["2018-12-06",5.3687,5.4878,5.2893,5.329,22351664.0],["2018-12-07",5.329,5.4084,5.199987888336182,5.2,17456002.0],["2018-12-10",5.2,5.199987888336182,4.9221,5.0511,23969872.0],["2018-12-11",5.0511,5.1107,5.0114,5.0809,11845125.0],["2018-12-12",5.0809,5.2099,5.080904006958008,5.0908,12838600.0],["2018-12-13",5.0908,5.1901,5.0313,5.1206,13654712.0],["2018-12-14",5.1206,5.2099,4.9519,4.9717,17178652.0],["2018-12-17",4.9717,5.0313,4.9122,4.9817,9383601.0],["2018-12-18",4.9817,4.9817,4.813,4.8824,14294989.0],["2018-12-19",4.8824,4.932,4.8328,4.8427,6841025.0],["2018-12-20",4.8427,4.8626,4.7038,4.813,10992901.0],["2018-12-21",4.813,4.8129658699035645,4.674,4.7137,9617583.0],["2018-12-24",4.7137,4.803,4.7137,4.7832,9408639.0],["2018-12-25",4.7832,4.783194541931152,4.5252,4.684,12815031.0],["2018-12-26",4.684,4.6939,4.6145,4.6244,6085434.0],["2018-12-27",4.6244,4.7931,4.624416351318359,4.7038,15890505.0],["2018-12-28",4.7038,4.8229,4.684,4.7733,12673500.0],["2019-01-02",4.7733,4.813,4.7137,4.7237,6581573.0],["2019-01-03",4.7237,4.7832,4.684,4.7038,5673774.0],["2019-01-04",4.7038,4.8328,4.6443,4.803,9773126.0],["2019-01-07",4.803,4.9519,4.6443,4.9519,12696366.0],["2019-01-08",4.9519,5.0015,4.8924,4.9618,10575294.0],["2019-01-09",4.9618,5.4084,4.961820602416992,5.0412,31809681.0],["2019-01-10",5.0412,5.041209697723389,4.9023,4.942,16385306.0],["2019-01-11",4.942,4.9916,4.8626,4.9618,11358637.0],["2019-01-14",4.9618,4.9717,4.8725,4.9122,7492347.0],["2019-01-15",4.9122,4.9618,4.8824,4.9519,7861136.0],["2019-01-16",4.9519,4.9817,4.9221,4.942,6898582.0],["2019-01-17",4.942,4.9519,4.852659702301025,4.8527,8741510.0],["2019-01-18",4.8527,4.9122,4.8427,4.8924,5754053.0],["2019-01-21",4.8924,4.9221,4.8626,4.8725,7332376.0],["2019-01-22",4.8725,4.8725080490112305,4.7534,4.7633,10681738.0],["2019-01-23",4.7633,4.803,4.7237,4.7633,4443938.0],["2019-01-24",4.7633,4.803,4.7237,4.7633,6973384.0],["2019-01-25",4.7633,4.8427,4.7435,4.803,8676374.0],["2019-01-28",4.803,4.8427,4.723653316497803,4.7237,8530230.0],["2019-01-29",4.7237,4.7336,4.5053,4.6046,13446368.0],["2019-01-30",4.6046,4.6046,4.5252,4.5351,6446900.0],["2019-01-31",4.5351,4.535103797912598,4.2374,4.2969,17976102.0],["2019-02-01",4.2969,4.5053,4.296936511993408,4.4656,10739822.0],["2019-02-11",4.4656,4.5946,4.4656,4.5748,6613351.0],["2019-02-12",4.5748,4.7038,4.5649,4.674,9122253.0],["2019-02-13",4.674,4.8527,4.6145,4.7733,16681307.0],["2019-02-14",4.7733,4.7931,4.7137,4.7534,10625292.0],["2019-02-15",4.7534,4.813,4.7137,4.7733,11112171.0],["2019-02-18",4.7733,4.8924,4.773270606994629,4.8824,14502798.0],["2019-02-19",4.8824,4.9519,4.8427,4.8725,15117015.0],["2019-02-20",4.8725,4.942,4.8626,4.9122,12124815.0],["2019-02-21",4.9122,5.0412,4.8725,4.942,22854207.0],["2019-02-22",4.942,4.9817,4.8626,4.9717,18064885.0],["2019-02-25",4.9717,5.1901,4.971744060516357,5.1702,33783209.0],["2019-02-26",5.1702,5.3191,5.1702,5.2,32929389.0],["2019-02-27",5.2,5.3091,5.1404,5.2099,27230175.0],["2019-02-28",5.2099,5.2893,5.1901,5.2397,15320479.0],["2019-03-01",5.2397,5.3091,5.1901,5.2595,17002574.0],["2019-03-04",5.2595,5.4084,5.2595,5.2992,28158204.0],["2019-03-05",5.2992,5.4084,5.2794,5.3985,24647962.0],["2019-03-06",5.3985,5.6862,5.3786,5.6366,49125678.0],["2019-03-07",5.6366,5.6763,5.5473,5.6366,35543738.0],["2019-03-08",5.6366,5.636627197265625,5.2397,5.2595,36338481.0],["2019-03-11",5.2595,5.4481,5.2595,5.4084,22325095.0],["2019-03-12",5.4084,5.4977,5.3191,5.4084,34156320.0],["2019-03-13",5.4084,5.408383846282959,5.1702,5.2,37232113.0],["2019-03-14",5.2,5.2794,5.0313,5.0908,26931643.0],["2019-03-15",5.0908,5.2298,5.0908,5.1801,23637697.0],["2019-03-18",5.1801,5.3687,5.1404,5.2794,26359588.0],["2019-03-19",5.2794,5.3191,5.2,5.2695,21479983.0],["2019-03-20",5.2695,5.329,5.1702,5.2496,20517470.0],["2019-03-21",5.2496,5.3588,5.2496,5.3091,24498001.0],["2019-03-22",5.3091,5.4183,5.1801,5.3488,41951683.0],["2019-03-25",5.3488,5.348842144012451,5.1801,5.2496,25305945.0],["2019-03-26",5.2496,5.2794,5.031286239624023,5.0313,24707687.0],["2019-03-27",5.0313,5.0809,4.9221,4.9817,19949462.0],["2019-03-28",4.9817,4.9916,4.9023,4.9122,16291307.0],["2019-03-29",4.9122,5.0511,4.9023,5.0412,19392966.0],["2019-04-01",5.0412,5.2397,5.0214,5.2298,26790340.0],["2019-04-02",5.2298,5.3588,5.229758262634277,5.3091,29873968.0],["2019-04-03",5.3091,5.5771,5.2496,5.5572,51782719.0],["2019-04-04",5.5572,5.6763,5.4679,5.587,47151811.0],["2019-04-08",5.587,5.7259,5.5771,5.6565,45167712.0],["2019-04-09",5.6565,6.1229,5.5672,6.0336,74221687.0],["2019-04-10",6.0336,6.638915538787842,5.9641,6.6389,100734954.0],["2019-04-11",6.6389,6.638915538787842,6.6389,6.6389,0.0],["2019-04-12",6.6389,8.0381,6.638915538787842,7.145,150106463.0],["2019-04-15",7.145,7.4328,6.7481,6.7778,91560223.0],["2019-04-16",6.7778,6.9267,6.5992,6.7282,52346914.0],["2019-04-17",6.7282,7.284,6.5595,7.1351,106931211.0],["2019-04-18",7.1351,7.135097980499268,6.758,6.8275,64608807.0],["2019-04-19",6.8275,7.1549,6.7382,7.0855,50166610.0],["2019-04-22",7.0855,7.1847,6.8374,6.8572,32344428.0],["2019-04-23",6.8572,6.857235431671143,6.4801,6.5794,32350777.0],["2019-04-24",6.5794,6.8473,6.5496,6.6191,26479944.0],["2019-04-25",6.6191,6.6588,6.1924,6.2817,36494318.0],["2019-04-26",6.2817,6.4801,6.1328,6.2221,30187300.0],["2019-05-06",6.2221,6.222122669219971,5.3687,5.3985,34301916.0],["2019-05-07",5.3985,5.6069,5.3687,5.4977,21383204.0],["2019-05-08",5.4977,5.6565,5.3191,5.4084,24741833.0],["2019-05-09",5.4084,5.4679,5.2496,5.329,20111344.0],["2019-05-10",5.329,5.4878,5.1702,5.4183,24365563.0],["2019-05-13",5.4183,5.418308258056641,5.1107,5.2099,21031146.0],["2019-05-14",5.2099,5.2298,5.0809,5.1008,17748854.0],["2019-05-15",5.1008,5.6069,5.1007513999938965,5.6069,39761719.0],["2019-05-16",5.6069,5.6168,5.4282,5.458,30671949.0],["2019-05-17",5.458,5.458003044128418,5.1107,5.2397,27093287.0],["2019-05-20",5.2397,5.3191,5.0611,5.2992,16853883.0],["2019-05-21",5.2992,5.3885,5.2198,5.3389,13418900.0],["2019-05-22",5.3389,5.338919162750244,5.1801,5.2198,11290951.0],["2019-05-23",5.2198,5.5969,5.1305,5.2893,19415508.0],["2019-05-24",5.2893,5.5076,5.1702,5.3885,29660945.0],["2019-05-27",5.3885,5.38853645324707,5.1107,5.3091,26917151.0],["2019-05-28",5.3091,5.4382,5.2397,5.3191,23007939.0],["2019-05-29",5.3191,5.4282,5.2198,5.2893,17302500.0],["2019-05-30",5.2893,5.289300441741943,5.2099,5.2496,10350400.0],["2019-05-31",5.2496,5.2893,5.160293102264404,5.1603,12233091.0],["2019-06-03",5.1603,5.2198,5.061056613922119,5.0611,10275200.0],["2019-06-04",5.0611,5.0809,4.951896667480469,4.9519,11770066.0],["2019-06-05",4.9519,5.0313,4.951896667480469,4.9817,7696100.0],["2019-06-06",4.9817,5.0015,4.9122,4.932,6552395.0],["2019-06-10",4.932,5.0809,4.93204927444458,4.9817,10107144.0],["2019-06-11",4.9817,5.2,4.9519,5.2,17347289.0],["2019-06-12",5.2,5.199987888336182,5.0809,5.1305,12517681.0],["2019-06-13",5.1305,5.2,5.0511,5.1504,11679176.0],["2019-06-14",5.1504,5.1603,5.0809,5.0809,7994992.0],["2019-06-17",5.0809,5.1404,5.0412,5.0611,8316705.0],["2019-06-18",5.0611,5.1504,5.061056613922119,5.1206,9508584.0],["2019-06-19",5.1206,5.2397,5.120598316192627,5.1305,16422041.0],["2019-06-20",5.1305,5.2496,5.1008,5.1603,16433503.0],["2019-06-21",5.1603,5.2992,5.160293102264404,5.2893,17202665.0],["2019-06-24",5.2893,5.3786,5.2099,5.3588,14923625.0],["2019-06-25",5.3588,5.358766078948975,5.1801,5.2298,13197063.0],["2019-06-26",5.2298,5.2893,5.1702,5.2298,7816996.0],["2019-06-27",5.2298,5.2794,5.2099,5.2198,6996179.0],["2019-06-28",5.2198,5.2397,5.1008,5.1206,7678420.0],["2019-07-01",5.1206,5.2794,5.120598316192627,5.2496,14386632.0],["2019-07-02",5.2496,5.458,5.2198,5.3885,26400933.0],["2019-07-03",5.3885,5.4282,5.3191,5.3786,13562220.0],["2019-07-04",5.3786,5.6069,5.378612995147705,5.4481,24537536.0],["2019-07-05",5.4481,5.4778,5.3687,5.3985,12213114.0],["2019-07-08",5.3985,5.398460865020752,5.0214,5.0511,26116937.0],["2019-07-09",5.0511,5.2992,4.9916,5.1801,18635901.0],["2019-07-10",5.1801,5.329,5.0908,5.1504,15723055.0],["2019-07-11",5.1504,5.2794,5.150369644165039,5.1901,12722389.0],["2019-07-12",5.1901,5.2298,5.0908,5.1305,11789640.0],["2019-07-15",5.1305,5.1702,5.0114,5.1008,13947580.0],["2019-07-16",5.1008,5.1305,5.0015,5.0412,16929444.0],["2019-07-17",5.0412,5.0908,5.0114,5.0412,9928188.0],["2019-07-18",5.0412,5.0511,4.9916,5.0015,8820255.0],["2019-07-19",5.0015,5.0809,5.0015,5.0214,8896000.0],["2019-07-22",5.0214,5.0412,4.8427,4.8626,12191812.0],["2019-07-23",4.8626,4.9618,4.8427,4.932,7451200.0],["2019-07-24",4.932,5.0511,4.932,5.0214,8749034.0],["2019-07-25",5.0214,5.0511,4.9916,5.0313,4491977.0],["2019-07-26",5.0313,5.1901,5.031286239624023,5.1702,11815125.0],["2019-07-29",5.1702,5.2099,5.1107,5.1404,10682359.0],["2019-07-30",5.1404,5.2298,5.140446186065674,5.1901,9396600.0],["2019-07-31",5.1901,5.2198,5.1305,5.1603,6530729.0],["2019-08-01",5.1603,5.2298,5.1305,5.2,7490187.0],["2019-08-02",5.2,5.199987888336182,5.071,5.1504,7559787.0],["2019-08-05",5.1504,5.2298,5.1107,5.1404,8360885.0],["2019-08-06",5.1404,5.140446186065674,4.8626,4.942,13093479.0],["2019-08-07",4.942,4.9817,4.8129658699035645,4.813,8436649.0],["2019-08-08",4.813,4.8527,4.7237,4.7832,9775202.0],["2019-08-09",4.7832,4.813,4.674,4.6939,6998058.0],["2019-08-12",4.6939,4.753424167633057,4.6443,4.7534,4603869.0],["2019-08-13",4.7534,4.753424167633057,4.6641,4.7237,3486725.0],["2019-08-14",4.7237,4.803,4.684,4.7832,6297659.0],["2019-08-15",4.7832,4.783194541931152,4.6343,4.7336,7060899.0],["2019-08-16",4.7336,4.803,4.7137,4.7931,6240253.0],["2019-08-19",4.7931,4.9221,4.7534,4.8626,9470464.0],["2019-08-20",4.8626,4.8924,4.813,4.8328,7572990.0],["2019-08-21",4.8328,4.8527,4.7832,4.803,5077456.0],["2019-08-22",4.803,4.8924,4.7633,4.803,6817298.0],["2019-08-23",4.803,4.8924,4.7633,4.8725,8532942.0],["2019-08-26",4.8725,4.9122,4.7733,4.8328,11130236.0],["2019-08-27",4.8328,4.9519,4.832812786102295,4.9221,14566679.0],["2019-08-28",4.9221,5.1305,4.922125339508057,5.0313,21506509.0],["2019-08-29",5.0313,5.0511,4.932,4.932,12627401.0],["2019-08-30",4.932,4.9717,4.8229,4.8328,8576493.0],["2019-09-02",4.8328,4.9916,4.8328,4.932,15056165.0],["2019-09-03",4.932,5.0313,4.93204927444458,5.0015,11716500.0],["2019-09-04",5.0015,5.0809,4.9717,5.0511,13137610.0],["2019-09-05",5.0511,5.1404,5.0511,5.0809,12680843.0],["2019-09-06",5.0809,5.2,5.080904006958008,5.1504,13240102.0],["2019-09-09",5.1504,5.2298,5.150369644165039,5.1901,11386555.0],["2019-09-10",5.1901,5.2496,5.1305,5.2298,15074664.0],["2019-09-11",5.2298,5.2992,5.2,5.2496,9200822.0],["2019-09-12",5.2496,5.3091,5.2198,5.2695,8527861.0],["2019-09-16",5.2695,5.3687,5.2595,5.3488,14060700.0],["2019-09-17",5.3488,5.3588,5.2099,5.2298,13598168.0],["2019-09-18",5.2298,5.3786,5.229758262634277,5.329,13735429.0],["2019-09-19",5.329,5.587,5.2992,5.5076,21585293.0],["2019-09-20",5.5076,5.6168,5.4977,5.5076,15753284.0],["2019-09-23",5.5076,5.6763,5.458,5.5076,21045299.0],["2019-09-24",5.5076,5.6267,5.4778,5.5076,21860617.0],["2019-09-25",5.5076,5.587,5.4481,5.4778,13814503.0],["2019-09-26",5.4778,5.5473,5.3389,5.3488,15646444.0],["2019-09-27",5.3488,5.716,5.3389,5.4084,31628377.0],["2019-09-30",5.4084,5.4878,5.2099,5.2397,15292271.0],["2019-10-08",5.2397,5.3786,5.1404,5.1603,11962759.0],["2019-10-09",5.1603,5.2695,5.0908,5.2397,10612301.0],["2019-10-10",5.2397,5.2794,5.1603,5.2099,11268794.0],["2019-10-11",5.2099,5.2595,5.1404,5.1901,6593462.0],["2019-10-14",5.1901,5.2397,5.1603,5.1801,12653697.0],["2019-10-15",5.1801,5.180140495300293,5.0809,5.1206,8808111.0],["2019-10-16",5.1206,5.2099,5.11067533493042,5.1107,9474033.0],["2019-10-17",5.1107,5.2,5.0412,5.1901,9910998.0],["2019-10-18",5.1901,5.2,5.0511,5.1107,8881487.0],["2019-10-21",5.1107,5.130522727966309,4.932,5.1305,8122176.0],["2019-10-22",5.1305,5.130522727966309,5.0611,5.1206,6306120.0],["2019-10-23",5.1206,5.1206,5.0412,5.0611,6637411.0],["2019-10-24",5.0611,5.1107,4.9618,5.1008,8046164.0],["2019-10-25",5.1008,5.1305,5.0313,5.1008,6368325.0],["2019-10-28",5.1008,5.2,5.0809,5.1801,9145313.0],["2019-10-29",5.1801,5.2,5.0809,5.0809,5601937.0],["2019-10-30",5.0809,5.1107,4.9221,4.932,12522138.0],["2019-10-31",4.932,4.9618,4.8427,4.8626,10227408.0],["2019-11-01",4.8626,5.1107,4.8229,5.0511,14241037.0],["2019-11-04",5.0511,5.1603,5.051133155822754,5.0611,12347357.0],["2019-11-05",5.0611,5.1702,5.0313,5.0511,9015024.0],["2019-11-06",5.0511,5.2,4.8924,4.9618,15680513.0],["2019-11-07",4.9618,4.9916,4.8924,4.9221,9969719.0],["2019-11-08",4.9221,5.1008,4.922125339508057,5.0313,13382918.0],["2019-11-11",5.0313,5.0412,4.9221,4.942,7987140.0],["2019-11-12",4.942,4.941972732543945,4.8725,4.8924,7640610.0],["2019-11-13",4.8924,4.9023,4.803,4.813,6383291.0],["2019-11-14",4.813,4.8626,4.7832,4.803,5982194.0],["2019-11-15",4.803,4.8427,4.7237,4.7534,7209096.0],["2019-11-18",4.7534,4.753424167633057,4.684,4.7137,6230286.0],["2019-11-19",4.7137,4.7931,4.713729381561279,4.7832,6512093.0],["2019-11-20",4.7832,4.8328,4.7237,4.7435,6441949.0],["2019-11-21",4.7435,4.743500709533691,4.684,4.7137,4602468.0],["2019-11-22",4.7137,4.803,4.684,4.7038,8361720.0],["2019-11-25",4.7038,4.753424167633057,4.6641,4.7534,5967435.0],["2019-11-26",4.7534,4.7832,4.7137,4.7336,5261084.0],["2019-11-27",4.7336,4.7733,4.6939,4.7336,6450682.0],["2019-11-28",4.7336,4.7435,4.684,4.6939,5703555.0],["2019-11-29",4.6939,4.7931,4.684,4.7733,9773053.0],["2019-12-02",4.7733,4.813,4.7435,4.7534,6950113.0],["2019-12-03",4.7534,4.8924,4.753424167633057,4.8626,11724987.0],["2019-12-04",4.8626,4.9221,4.7931,4.8328,10224450.0],["2019-12-05",4.8328,4.832812786102295,4.7832,4.813,9041375.0],["2019-12-06",4.813,4.8229,4.7534,4.7832,6923136.0],["2019-12-09",4.7832,4.8427,4.7633,4.803,8416284.0],["2019-12-10",4.803,4.803042411804199,4.7633,4.7832,5489338.0],["2019-12-11",4.7832,5.0015,4.783194541931152,4.8626,20752449.0],["2019-12-12",4.8626,5.0313,4.7733,4.9221,23040315.0],["2019-12-13",4.9221,4.922125339508057,4.8427,4.8924,15650391.0],["2019-12-16",4.8924,4.9023,4.813,4.8924,15350664.0],["2019-12-17",4.8924,4.9916,4.8626,4.9519,22078677.0],["2019-12-18",4.9519,5.0114,4.932,4.9618,14783867.0],["2019-12-19",4.9618,5.0114,4.942,4.9916,11981643.0],["2019-12-20",4.9916,5.1404,4.9817,5.0412,28233274.0],["2019-12-23",5.0412,5.0511,4.8626,4.9023,17072271.0],["2019-12-24",4.9023,4.9221,4.7832,4.9122,16990268.0],["2019-12-25",4.9122,4.9618,4.8527,4.8824,13407449.0],["2019-12-26",4.8824,4.9023,4.8527,4.8824,10626168.0],["2019-12-27",4.8824,4.942,4.8527,4.8626,14957951.0],["2019-12-30",4.8626,4.932,4.813,4.9122,12453446.0],["2019-12-31",4.9122,5.0908,4.912201404571533,4.9817,24134937.0],["2020-01-02",4.9817,5.071,4.9717,5.0313,23881435.0],["2020-01-03",5.0313,5.1008,5.0114,5.0611,15697123.0],["2020-01-06",5.0611,5.1702,4.9817,5.1008,21738572.0],["2020-01-07",5.1008,5.2794,5.1007513999938965,5.2,24650600.0],["2020-01-08",5.2,5.209911346435547,5.199987888336182,5.2099,30956473.0],["2020-01-09",5.2099,5.2794,5.1603,5.2,18812965.0],["2020-01-10",5.2,5.2099,5.0611,5.1008,18341570.0],["2020-01-13",5.1008,5.2,5.1007513999938965,5.2,24519796.0],["2020-01-14",5.2,5.199987888336182,5.1702,5.1702,17865554.0],["2020-01-15",5.1702,5.170217037200928,5.0809,5.0908,10318159.0],["2020-01-16",5.0908,5.1206,5.0214,5.0412,12434210.0],["2020-01-17",5.0412,5.1801,5.0015,5.1504,23300824.0],["2020-01-20",5.1504,5.1603,5.0511,5.1504,17497623.0],["2020-01-21",5.1504,5.150369644165039,4.942,4.9519,21977124.0],["2020-01-22",4.9519,5.0611,4.8725,5.0214,16048184.0],["2020-01-23",5.0214,5.0313,4.7633,4.8626,21749197.0],["2020-02-03",4.8626,4.862584114074707,4.3763,4.3763,14946616.0],["2020-02-04",4.3763,4.416,4.2771,4.3366,26017491.0],["2020-02-05",4.3366,4.5252,4.3366,4.416,22002987.0],["2020-02-06",4.416,4.4954,4.3466,4.4656,17972506.0],["2020-02-07",4.4656,4.465638637542725,4.3862,4.4458,13070362.0],["2020-02-10",4.4458,4.545,4.3962,4.5351,16705326.0],["2020-02-11",4.5351,4.5649,4.4954,4.5252,11566821.0],["2020-02-12",4.5252,4.5748,4.4954,4.555,11876699.0],["2020-02-13",4.555,4.8229,4.5053,4.6939,27445759.0],["2020-02-14",4.6939,4.693881988525391,4.5153,4.5847,21476987.0],["2020-02-17",4.5847,4.7038,4.555,4.674,21885071.0],["2020-02-18",4.674,4.7237,4.6244,4.674,20890206.0],["2020-02-19",4.674,4.7237,4.6443,4.6542,19648207.0],["2020-02-20",4.6542,4.7336,4.6443,4.7237,22639781.0],["2020-02-21",4.7237,4.8824,4.7038,4.8527,36634966.0],["2020-02-24",4.8527,4.8725,4.7435,4.8229,24039784.0],["2020-02-25",4.8229,5.309147834777832,4.6542,5.3091,51143475.0],["2020-02-26",5.3091,5.845024108886719,5.309147834777832,5.845,15134605.0],["2020-02-27",5.845,6.4305,5.458,5.974,156000135.0],["2020-02-28",5.974,5.974031925201416,5.3786,5.3985,83802853.0],["2020-03-02",5.3985,5.8252,5.3588,5.6565,70477318.0],["2020-03-03",5.6565,6.2221,5.6267,6.0832,87939393.0],["2020-03-04",6.0832,6.083191871643066,5.7061,5.8946,55929563.0],["2020-03-05",5.8946,5.974,5.7259,5.7656,44328885.0],["2020-03-06",5.7656,5.9343,5.5374,5.7656,53194229.0],["2020-03-09",5.7656,5.765635013580322,5.358766078948975,5.3588,41264184.0],["2020-03-10",5.3588,5.5275,5.2099,5.5175,41117728.0],["2020-03-11",5.5175,5.6862,5.4282,5.4282,36621791.0],["2020-03-12",5.4282,5.716,5.2893,5.6366,43641789.0],["2020-03-13",5.6366,5.8053,5.329,5.6069,47282320.0],["2020-03-16",5.6069,5.6962,5.2198,5.2496,34236379.0],["2020-03-17",5.2496,5.3885,5.0114,5.1603,26158161.0],["2020-03-18",5.1603,5.3687,5.031286239624023,5.0313,25532040.0],["2020-03-19",5.0313,5.1504,4.9717,5.0908,24015117.0],["2020-03-20",5.0908,5.1801,5.071,5.1404,19979589.0],["2020-03-23",5.1404,5.140446186065674,4.7137,4.7336,25521564.0],["2020-03-24",4.7336,5.0611,4.6443,5.0412,38648113.0],["2020-03-25",5.0412,5.3191,5.041209697723389,5.1504,45631743.0],["2020-03-26",5.1504,5.150369644165039,4.9618,4.9618,23522688.0],["2020-03-27",4.9618,5.0412,4.8725,4.8824,21824121.0],["2020-03-30",4.8824,4.9618,4.7137,4.8328,20417854.0],["2020-03-31",4.8328,5.0412,4.8328,4.932,23205882.0],["2020-04-01",4.932,5.1801,4.932,4.9519,30905164.0],["2020-04-02",4.9519,4.9618,4.8229,4.942,18982035.0],["2020-04-03",4.942,4.9916,4.8328,4.8427,15019019.0],["2020-04-07",4.8427,5.0114,4.842736721038818,4.9916,20113856.0],["2020-04-08",4.9916,5.0412,4.932,4.9717,19532402.0],["2020-04-09",4.9717,5.2099,4.971744060516357,5.2,38411543.0],["2020-04-10",5.2,5.199987888336182,4.9916,5.0214,28729748.0],["2020-04-13",5.0214,5.021362781524658,4.8924,4.9221,10247575.0],["2020-04-14",4.9221,5.0412,4.922125339508057,5.0114,13777389.0],["2020-04-15",5.0114,5.0214,4.942,4.9519,13461510.0],["2020-04-16",4.9519,4.9519,4.8924,4.9221,10287015.0],["2020-04-17",4.9221,4.9618,4.8924,4.9023,11514718.0],["2020-04-20",4.9023,4.902278900146484,4.7733,4.8328,16231584.0],["2020-04-21",4.8328,4.882431507110596,4.7237,4.8824,12690624.0],["2020-04-22",4.8824,4.882431507110596,4.7832,4.8427,9326254.0],["2020-04-23",4.8427,5.0015,4.842736721038818,4.9519,20408662.0],["2020-04-24",4.9519,5.0412,4.8725,4.8824,13755401.0],["2020-04-27",4.8824,4.882431507110596,4.8229,4.8527,8460944.0],["2020-04-28",4.8527,4.8924,4.674,4.7931,11605961.0],["2020-04-29",4.7931,5.1404,4.793118476867676,5.0313,24669589.0],["2020-04-30",5.0313,5.0412,4.9519,4.9817,20826325.0],["2020-05-06",4.9817,5.0412,4.8725,5.0214,17977497.0],["2020-05-07",5.0214,5.0511,4.9221,4.942,13659367.0],["2020-05-08",4.942,5.0611,4.941972732543945,5.0313,15383763.0],["2020-05-11",5.0313,5.1305,5.0015,5.0313,13749987.0],["2020-05-12",5.0313,5.0611,4.932,4.9717,9851959.0],["2020-05-13",4.9717,5.0114,4.9221,4.9817,7504072.0],["2020-05-14",4.9817,4.9817,4.892354965209961,4.8924,8398517.0],["2020-05-15",4.8924,4.9817,4.892354965209961,4.942,11840497.0],["2020-05-18",4.942,4.9519,4.8824,4.9023,8552701.0],["2020-05-19",4.9023,4.9717,4.902278900146484,4.9122,6845574.0],["2020-05-20",4.9122,5.4084,4.912201404571533,5.4084,33440305.0],["2020-05-21",5.4084,5.9542,5.408383846282959,5.9542,99229305.0],["2020-05-22",5.9542,6.54960298538208,5.954184055328369,6.5496,74904277.0],["2020-05-25",6.5496,7.145,6.0733,6.2519,157573534.0],["2020-05-26",6.2519,6.8771,6.242,6.8771,71035152.0],["2020-05-27",6.8771,7.561813831329346,6.877082824707031,7.5618,140602948.0],["2020-05-28",7.5618,8.316010475158691,7.561813831329346,8.316,66363769.0],["2020-05-29",8.316,9.1496,8.316010475158691,8.9908,284678221.0],["2020-06-01",8.9908,9.8939,8.990818977355957,9.8939,107630026.0],["2020-06-02",9.8939,10.6183,8.9015,8.9313,313045985.0],["2020-06-03",8.9313,9.4175,8.3359,9.2588,261535995.0],["2020-06-04",9.2588,10.142,8.9015,9.5962,267302128.0],["2020-06-05",9.5962,9.874,8.842,9.1099,202448171.0],["2020-06-08",9.1099,9.4672,8.7824,9.1,155966296.0],["2020-06-09",9.1,9.5862,9.0504,9.4572,179509483.0],["2020-06-10",9.4572,9.457229614257812,8.7527,9.0404,137951068.0],["2020-06-11",9.0404,9.9435,9.0404,9.9435,279060266.0],["2020-06-12",9.9435,10.9359,9.5366,10.9359,289624384.0],["2020-06-15",10.9359,11.4023,10.4198,10.4198,299211687.0],["2020-06-16",10.4198,10.5984,9.8939,10.0229,216443790.0],["2020-06-17",10.0229,10.1023,9.3084,9.5267,209080314.0],["2020-06-18",9.5267,9.8145,9.2191,9.4572,175260689.0],["2020-06-19",9.4572,9.8443,9.2687,9.5962,153181005.0],["2020-06-22",9.5962,9.616,9.1794,9.1992,149921927.0],["2020-06-23",9.1992,9.2389,8.8122,8.8519,132242347.0],["2020-06-24",8.8519,8.971,8.6534,8.6534,100430140.0],["2020-06-29",8.6534,8.7626,8.5145,8.6931,77669012.0],["2020-06-30",8.6931,8.8519,8.6137,8.7626,81882613.0],["2020-07-01",8.7626,9.0206,8.7527,8.8023,98649506.0],["2020-07-02",8.8023,8.802268981933594,8.4351,8.5939,109228585.0],["2020-07-03",8.5939,9.1198,8.593873023986816,8.9809,158970254.0],["2020-07-06",8.9809,9.3282,8.713,9.1297,174877136.0],["2020-07-07",9.1297,10.042725563049316,9.129749298095703,10.0427,144086092.0],["2020-07-08",10.0427,10.4595,9.5267,9.874,221002482.0],["2020-07-09",9.874,10.1122,9.5664,9.9236,190799167.0],["2020-07-10",9.9236,10.916006088256836,9.8939,10.916,283447251.0],["2020-07-13",10.916,12.007606506347656,10.916006088256836,12.0076,137995544.0],["2020-07-14",12.0076,12.3748,10.9259,11.1542,303300550.0],["2020-07-15",11.1542,11.15417194366455,10.0427,10.1122,201945668.0],["2020-07-16",10.1122,10.3107,9.1595,9.358,130464094.0],["2020-07-17",9.358,9.6458,9.1496,9.4374,92002631.0],["2020-07-20",9.4374,9.7847,9.1496,9.6259,97757664.0],["2020-07-21",9.6259,10.142,9.625931739807129,9.9435,121210383.0],["2020-07-22",9.9435,10.7374,9.943488121032715,10.142,133890260.0],["2020-07-23",10.142,10.141961097717285,9.5267,9.9137,101920357.0],["2020-07-24",9.9137,10.5984,9.616,9.9633,155681302.0],["2020-07-27",9.9633,10.0427,9.3282,9.7847,86027366.0],["2020-07-28",9.7847,9.9733,9.4076,9.5366,78732708.0],["2020-07-29",9.5366,9.7252,9.2091,9.6954,83065240.0],["2020-07-30",9.6954,9.745,9.3084,9.3381,73624415.0],["2020-07-31",9.3381,9.4175,8.9908,9.2191,78176750.0],["2020-08-03",9.2191,9.5763,9.2091,9.5267,81187033.0],["2020-08-04",9.5267,9.874,9.2588,9.3084,82730419.0],["2020-08-05",9.3084,9.4473,9.0504,9.3679,62910904.0],["2020-08-06",9.3679,10.1221,9.3084,9.7152,133918758.0],["2020-08-07",9.7152,9.71524429321289,9.1297,9.3282,83098858.0],["2020-08-10",9.3282,9.3878,9.1198,9.3084,48832088.0],["2020-08-11",9.3084,9.745,9.2389,9.3878,86450904.0],["2020-08-12",9.3878,9.5267,9.0504,9.4771,73969057.0],["2020-08-13",9.4771,9.9038,9.3977,9.7252,115058120.0],["2020-08-14",9.7252,9.725168228149414,9.245,9.424,71247069.0],["2020-08-17",9.424,9.6128,9.1953,9.4935,69008043.0],["2020-08-18",9.4935,10.4379,9.493545532226562,9.8415,158616859.0],["2020-08-19",9.8415,10.3385,9.6029,10.2093,163199648.0],["2020-08-20",10.2093,10.20928955078125,9.692362785339355,9.6924,90163825.0],["2020-08-21",9.6924,9.8415,9.2748,9.3743,94850374.0],["2020-08-24",9.3743,9.4836,9.1953,9.4438,58675247.0],["2020-08-25",9.4438,9.443840980529785,9.1953,9.2053,49178411.0],["2020-08-26",9.2053,9.3941,9.1456,9.2251,43920110.0],["2020-08-27",9.2251,9.4935,9.225140571594238,9.255,47116907.0],["2020-08-28",9.255,9.254964828491211,8.748,8.9766,79210429.0],["2020-08-31",8.9766,8.976618766784668,8.7778,8.7977,49789770.0],["2020-09-01",8.7977,8.9766,8.5392,8.8573,65506348.0],["2020-09-02",8.8573,8.857328414916992,8.62868881225586,8.6287,42191497.0],["2020-09-03",8.6287,8.62868881225586,8.1714,8.2012,65500296.0],["2020-09-04",8.2012,8.2012300491333,7.8533,8.072,38087192.0],["2020-09-07",8.072,8.2808,7.9328,8.0223,36007845.0],["2020-09-08",8.0223,8.3006,8.022294044494629,8.2311,39002702.0],["2020-09-09",8.2311,8.231053352355957,7.8632,7.8632,39484291.0],["2020-09-10",7.8632,8.0124,7.4557,7.4855,43030791.0],["2020-09-11",7.4855,7.6644,7.3165,7.6545,33887842.0],["2020-09-14",7.6545,7.734,7.5054,7.5849,25099354.0],["2020-09-15",7.5849,8.0024,7.584895610809326,7.8732,54105584.0],["2020-09-16",7.8732,8.0024,7.7539,7.8732,34153571.0],["2020-09-17",7.8732,8.072,7.7937,7.9428,40327363.0],["2020-09-18",7.9428,7.9825,7.6644,7.8135,48119857.0],["2020-09-21",7.8135,8.0024,7.7738,7.8036,32396953.0],["2020-09-22",7.8036,7.803594589233398,7.5451,7.6545,33188003.0],["2020-09-23",7.6545,7.6942,7.5253,7.5849,19734334.0],["2020-09-24",7.5849,7.584895610809326,7.227,7.227,35160498.0],["2020-09-25",7.227,7.3066,7.058,7.1077,24567285.0],["2020-09-28",7.1077,7.1674,7.0083,7.0282,18806266.0],["2020-09-29",7.0282,7.237,7.028205871582031,7.1077,26184952.0],["2020-09-30",7.1077,7.3264,7.0879,7.1177,35306272.0],["2020-10-09",7.1177,7.7042,7.117673397064209,7.6247,57180093.0],["2020-10-12",7.6247,7.9129,7.624659061431885,7.8334,51661333.0],["2020-10-13",7.8334,8.1714,7.6744,8.0223,71561932.0],["2020-10-14",8.0223,8.022294044494629,7.7042,7.7439,46840679.0],["2020-10-15",7.7439,8.5193,7.7439494132995605,8.1714,107970267.0],["2020-10-16",8.1714,8.171406745910645,7.7141,7.8036,62592493.0],["2020-10-19",7.8036,7.8334,7.5948,7.6445,32596681.0],["2020-10-20",7.6445,8.0024,7.5352,7.9428,47674338.0],["2020-10-21",7.9428,8.0521,7.7638,7.8036,37454602.0],["2020-10-22",7.8036,8.4,7.6843,8.2012,89119468.0],["2020-10-23",8.2012,8.241,7.9428,7.9527,50686146.0],["2020-10-26",7.9527,8.1813,7.7937,7.9825,38886634.0],["2020-10-27",7.9825,8.0422,7.8632,7.8931,25888074.0],["2020-10-28",7.8931,8.2012,7.893062591552734,8.0124,51567782.0],["2020-10-29",8.0124,8.3404,7.8135,8.1913,76741787.0],["2020-10-30",8.1913,9.0064,8.072,8.4498,150008604.0],["2020-11-02",8.4498,8.917,8.3106,8.7082,106925902.0],["2020-11-03",8.7082,9.2748,8.4597,8.5889,107001246.0],["2020-11-04",8.5889,9.443840980529785,8.5293,9.4438,174150010.0],["2020-11-05",9.4438,9.9409,9.3544,9.7122,186798685.0],["2020-11-06",9.7122,9.9806,9.0164,9.2947,163622124.0],["2020-11-09",9.2947,9.583,9.0064,9.5134,115530020.0],["2020-11-10",9.5134,9.513427734375,8.907,9.0064,93970930.0],["2020-11-11",9.0064,9.00644302368164,8.5591,8.5889,71243354.0],["2020-11-12",8.5889,8.7877,8.569,8.5989,41342238.0],["2020-11-13",8.5989,8.8971,8.598865509033203,8.7281,57782640.0],["2020-11-16",8.7281,8.7281,8.2509,8.7082,58597294.0],["2020-11-17",8.7082,9.1655,8.5492,8.9468,84434655.0],["2020-11-18",8.9468,9.0263,8.6187,8.8772,60759254.0],["2020-11-19",8.8772,9.2053,8.569,8.6685,72822489.0],["2020-11-20",8.6685,9.533309936523438,8.668452262878418,9.5333,100017833.0],["2020-11-23",9.5333,10.48763370513916,9.533309936523438,10.4876,240589816.0],["2020-11-24",10.4876,11.1934,10.1099,10.2491,254262529.0],["2020-11-25",10.2491,11.0443,10.249053001403809,10.3683,217063636.0],["2020-11-26",10.3683,10.368343353271484,9.4438,9.5234,163476660.0],["2020-11-27",9.5234,9.8812,9.2947,9.6824,127060455.0],["2020-11-30",9.6824,9.8812,9.3743,9.6526,109829612.0],["2020-12-01",9.6526,10.1695,9.3544,9.9806,129117767.0],["2020-12-02",9.9806,9.980648040771484,9.5432,9.6228,96273923.0],["2020-12-03",9.6228,10.587041854858398,9.622776985168457,10.587,149718911.0],["2020-12-04",10.587,11.5712,10.3882,10.4678,296683540.0],["2020-12-07",10.4678,10.467751502990723,9.8017,9.9309,161706094.0],["2020-12-08",9.9309,10.925033569335938,9.930943489074707,10.925,172575523.0],["2020-12-09",10.925,12.0185,10.925033569335938,11.432,349766958.0],["2020-12-10",11.432,11.9788,10.8157,11.0642,289149183.0],["2020-12-11",11.0642,12.167643547058105,10.9847,12.1676,319432618.0],["2020-12-14",12.1676,13.3804,11.8197,13.0027,386916907.0],["2020-12-15",13.0027,13.4103,12.5553,12.8138,313634552.0],["2020-12-16",12.8138,12.813801765441895,11.7402,12.3366,249824377.0],["2020-12-17",12.3366,12.7442,11.9688,12.2969,192646235.0],["2020-12-18",12.2969,13.3506,12.0384,13.112,260810134.0],["2020-12-21",13.112,14.2751,12.5056,13.6488,295496268.0],["2020-12-22",13.6488,13.648834228515625,12.605,12.7343,243035125.0],["2020-12-23",12.7343,13.2611,12.3863,12.7243,195319981.0],["2020-12-24",12.7243,12.724333763122559,11.8297,11.9489,166628150.0],["2020-12-25",11.9489,12.3863,11.9291,12.0981,116398881.0],["2020-12-28",12.0981,12.7243,11.9887,12.446,142533295.0],["2020-12-29",12.446,12.446,11.5115,11.6308,154979755.0],["2020-12-30",11.6308,12.2969,11.63083553314209,11.9291,135890792.0],["2020-12-31",11.9291,12.605,11.929061889648438,12.1577,133485885.0],["2021-01-04",12.1577,12.2472,11.5911,12.0782,142796174.0],["2021-01-05",12.0782,12.4659,11.5414,11.7302,144960939.0],["2021-01-06",11.7302,11.939,11.0344,11.1934,117721697.0],["2021-01-07",11.1934,11.5911,10.7163,11.432,136569497.0],["2021-01-08",11.432,11.6706,11.1835,11.3724,98460751.0],["2021-01-11",11.3724,11.8893,11.1835,11.5712,134521935.0],["2021-01-12",11.5712,11.57119083404541,10.935,11.1636,96962711.0],["2021-01-13",11.1636,11.601,10.9648,11.0344,94299346.0],["2021-01-14",11.0344,11.034382820129395,10.0403,10.1198,112545920.0],["2021-01-15",10.1198,10.3584,9.7719,10.1596,78811529.0],["2021-01-18",10.1596,10.2192,9.8912,10.0801,51532400.0],["2021-01-19",10.0801,10.1795,9.8514,9.8912,56335796.0],["2021-01-20",9.8912,10.3385,9.891180992126465,10.1695,72054332.0],["2021-01-21",10.1695,10.3385,9.8912,10.1198,67961146.0],["2021-01-22",10.1198,10.4777,9.9608,10.2789,84933616.0],["2021-01-25",10.2789,10.2888,9.9409,10.0204,70638214.0],["2021-01-26",10.0204,10.0999,9.6327,9.6427,68671082.0],["2021-01-27",9.6427,9.8017,9.3544,9.6128,60854761.0],["2021-01-28",9.6128,9.612835884094238,9.1953,9.2351,52346434.0],["2021-01-29",9.2351,9.3743,8.7579,8.9369,56602980.0],["2021-02-01",8.9369,9.0561,8.738,8.9468,38004543.0],["2021-02-02",8.9468,9.5333,8.946796417236328,9.3842,81942176.0],["2021-02-03",9.3842,9.3842,9.0959,9.1059,47949732.0],["2021-02-04",9.1059,9.3345,8.9468,9.0263,44975219.0],["2021-02-05",9.0263,9.1058,8.6187,8.6486,52235213.0],["2021-02-08",8.6486,8.8176,8.4498,8.7182,35544843.0],["2021-02-09",8.7182,9.245,8.718156814575195,9.0959,52650299.0],["2021-02-10",9.0959,9.2947,9.0363,9.086,40388636.0],["2021-02-18",9.086,9.5134,9.085968971252441,9.3444,53589484.0],["2021-02-19",9.3444,9.3743,9.1357,9.3146,41127370.0],["2021-02-22",9.3146,9.583,9.2152,9.245,58121085.0],["2021-02-23",9.245,9.245022773742676,8.907,8.9567,47874819.0],["2021-02-24",8.9567,9.4339,8.956737518310547,9.076,50207229.0],["2021-02-25",9.076,9.1357,8.8176,8.8275,42726790.0],["2021-02-26",8.8275,8.9667,8.5492,8.8076,41155259.0],["2021-03-01",8.8076,8.8872,8.6685,8.8872,32875277.0],["2021-03-02",8.8872,9.0263,8.6287,8.6685,38009991.0],["2021-03-03",8.6685,8.8176,8.5293,8.8076,33994389.0],["2021-03-04",8.8076,8.807622909545898,8.5492,8.5591,34159630.0],["2021-03-05",8.5591,9.414017677307129,8.559101104736328,9.414,59806932.0],["2021-03-08",9.414,9.9409,9.414017677307129,9.5234,144676354.0],["2021-03-09",9.5234,9.523367881774902,8.8573,8.9866,79438767.0],["2021-03-10",8.9866,9.593,8.986560821533203,9.1158,66360364.0],["2021-03-11",9.1158,9.2251,8.7778,9.1754,58142724.0],["2021-03-12",9.1754,9.4438,9.0462,9.3047,65575890.0],["2021-03-15",9.3047,9.304668426513672,9.0164,9.1059,42344550.0],["2021-03-16",9.1059,9.255,9.0462,9.076,33892951.0],["2021-03-17",9.076,9.2251,8.9667,9.0661,35939485.0],["2021-03-18",9.0661,9.1456,8.8673,8.917,47941175.0],["2021-03-19",8.917,8.917,8.6685,8.7778,32783588.0],["2021-03-22",8.7778,8.9965,8.6486,8.8971,33044835.0],["2021-03-23",8.8971,8.897092819213867,8.5989,8.6585,36531317.0],["2021-03-24",8.6585,8.6883,8.2708,8.3702,39695460.0],["2021-03-25",8.3702,8.37022590637207,8.1714,8.2907,22683414.0],["2021-03-26",8.2907,8.5392,8.2509,8.4696,31209264.0],["2021-03-29",8.4696,8.469634056091309,8.1714,8.2012,44811801.0],["2021-03-30",8.2012,8.2509,8.0322,8.1018,33072294.0],["2021-03-31",8.1018,8.3802,8.101820945739746,8.1316,34641116.0],["2021-04-01",8.1316,8.4199,8.1217,8.3006,43861265.0],["2021-04-02",8.3006,8.41,8.1316,8.2907,35513118.0],["2021-04-06",8.2907,8.4796,8.2211,8.4199,42877190.0],["2021-04-07",8.4199,8.4995,8.3006,8.3702,25071285.0],["2021-04-08",8.3702,8.37022590637207,8.2012,8.2211,29663395.0],["2021-04-09",8.2211,8.3006,8.1118,8.2609,21126380.0],["2021-04-12",8.2609,8.3305,7.9726,8.0223,30937883.0],["2021-04-13",8.0223,8.1217041015625,7.8533,8.1217,24587087.0],["2021-04-14",8.1217,8.1615,8.0223,8.1118,16487172.0],["2021-04-15",8.1118,8.2708,8.0124,8.2509,30745223.0],["2021-04-16",8.2509,8.8374,8.1913,8.6287,83831994.0],["2021-04-19",8.6287,9.3643,8.62868881225586,9.1655,119013293.0],["2021-04-20",9.1655,9.4438,8.8474,8.8673,105828299.0],["2021-04-21",8.8673,8.867269515991211,8.5094,8.5193,60999087.0],["2021-04-22",8.5193,8.8872,8.51933765411377,8.5989,52745764.0],["2021-04-23",8.5989,8.7182,8.4199,8.4995,37503578.0],["2021-04-26",8.4995,8.5392,8.3205,8.3404,36823508.0],["2021-04-27",8.3404,8.3603,8.1316,8.2609,32490939.0],["2021-04-28",8.2609,8.7778,8.241,8.6187,50283102.0],["2021-04-29",8.6187,8.6685,8.449751853942871,8.4498,36560196.0],["2021-04-30",8.4498,8.5492,8.2609,8.2907,27773531.0],["2021-05-06",8.2907,8.4995,8.1714,8.3205,30172485.0],["2021-05-07",8.3205,8.320520401000977,8.0919,8.1515,28187107.0],["2021-05-10",8.1515,8.4995,8.0521,8.3305,39724089.0],["2021-05-11",8.3305,8.748,8.2509,8.5889,62983141.0],["2021-05-12",8.5889,8.9965,8.41,8.8275,79405214.0],["2021-05-13",8.8275,8.827506065368652,8.4995,8.5293,47527640.0],["2021-05-14",8.5293,8.8076,8.3802,8.7182,57041994.0],["2021-05-17",8.7182,9.0462,8.5989,8.8275,76968587.0],["2021-05-18",8.8275,8.827506065368652,8.6386,8.7679,38559990.0],["2021-05-19",8.7679,9.6427,8.6287,9.6427,98093682.0],["2021-05-20",9.6427,10.3783,9.642659187316895,9.8614,228867285.0],["2021-05-21",9.8614,9.861357688903809,9.414,9.583,146098927.0],["2021-05-24",9.583,9.583012580871582,9.1158,9.1854,96147866.0],["2021-05-25",9.1854,9.3941,9.1257,9.2649,77888056.0],["2021-05-26",9.2649,9.7321,9.264904975891113,9.424,95359161.0],["2021-05-27",9.424,9.6327,9.3047,9.3345,73967732.0],["2021-05-28",9.3345,9.8912,9.245,9.5731,98042313.0],["2021-05-31",9.5731,9.6625,9.2848,9.5333,71706466.0],["2021-06-01",9.5333,9.6725,9.3444,9.4538,69724866.0],["2021-06-02",9.4538,10.3982,9.3743,9.9508,150688925.0],["2021-06-03",9.9508,9.9906,9.6625,9.6924,94844543.0],["2021-06-04",9.6924,9.7122,9.4836,9.5432,64183215.0],["2021-06-07",9.5432,9.6128,9.3047,9.4041,57997974.0],["2021-06-08",9.4041,9.6526,9.404077529907227,9.5134,65870556.0],["2021-06-09",9.5134,9.513427734375,9.1357,9.1556,63159387.0],["2021-06-10",9.1556,9.3743,9.1357,9.2351,50253028.0],["2021-06-11",9.2351,9.235082626342773,8.9567,9.1059,53872477.0],["2021-06-15",9.1059,9.3544,9.0462,9.0661,47241776.0],["2021-06-16",9.0661,9.0959,8.4696,8.6486,64943695.0],["2021-06-17",8.6486,8.7877,8.5889,8.7182,31482716.0],["2021-06-18",8.7182,9.0899,8.6414,9.0002,57599780.0],["2021-06-21",9.0002,9.1099,8.8208,9.08,48097440.0],["2021-06-22",9.08,9.987,9.0002,9.7178,185606319.0],["2021-06-23",9.7178,10.69461727142334,9.6281,10.6946,202425268.0],["2021-06-24",10.6946,11.7611,10.575,11.7611,350022039.0],["2021-06-25",11.7611,12.7777,11.3126,12.2594,319438649.0],["2021-06-28",12.2594,13.4854,12.0601,12.7578,351138769.0],["2021-06-29",12.7578,12.8575,12.1797,12.4588,215993453.0],["2021-06-30",12.4588,12.6183,11.8807,12.389,190590670.0],["2021-07-01",12.389,12.6382,11.4521,11.5119,204287526.0],["2021-07-02",11.5119,11.7212,11.2328,11.3225,145927849.0],["2021-07-05",11.3225,11.6216,11.1033,11.3026,129018890.0],["2021-07-06",11.3026,11.7212,11.0136,11.3425,177600918.0],["2021-07-07",11.3425,11.6515,10.8641,11.5219,160750004.0],["2021-07-08",11.5219,12.4588,11.3624,11.801,203740880.0],["2021-07-09",11.801,12.9771,11.5717,12.9771,130777072.0],["2021-07-12",12.9771,14.2728,12.977066040039062,14.2728,203166208.0],["2021-07-13",14.2728,15.0402,14.0037,14.4721,278621528.0],["2021-07-14",14.4721,15.7479,14.4522,14.6416,243404824.0],["2021-07-15",14.6416,15.6482,14.1532,15.4389,238141652.0],["2021-07-16",15.4389,16.9838,15.3791,16.6649,314043693.0],["2021-07-19",16.6649,17.3327,16.4157,17.0934,234458604.0],["2021-07-20",17.0934,17.4124,16.2363,16.8443,155308397.0],["2021-07-21",16.8443,18.5287,16.6549,18.5287,192623411.0],["2021-07-22",18.5287,20.0138,18.52869987487793,19.4955,183917270.0],["2021-07-23",19.4955,21.449037551879883,19.1467,21.449,174029015.0],["2021-07-26",21.449,21.8278,19.3061,19.3161,249170488.0],["2021-07-27",19.3161,20.1035,17.382492065429688,17.3825,292368251.0],["2021-07-28",17.3825,18.9373,15.9373,18.1998,272264154.0],["2021-07-29",18.1998,19.057,17.7313,18.6682,239073599.0],["2021-07-30",18.6682,18.668235778808594,17.0536,17.6915,201523379.0],["2021-08-02",17.6915,19.4656,17.691469192504883,19.3859,261382643.0],["2021-08-03",19.3859,19.3858642578125,17.452260971069336,17.4523,217517480.0],["2021-08-04",17.4523,18.4988,16.7645,18.0702,169044853.0],["2021-08-05",18.0702,19.7546,17.3626,19.3659,230415636.0],["2021-08-06",19.3659,19.9141,18.6483,19.2264,160238616.0],["2021-08-09",19.2264,19.226390838623047,17.3725,18.1101,149375820.0],["2021-08-10",18.1101,18.2895,16.7346,17.3825,166171794.0],["2021-08-11",17.3825,17.382492065429688,16.8443,17.1832,86149717.0],["2021-08-12",17.1832,18.1898,16.6051,17.5519,167581835.0],["2021-08-13",17.5519,17.551931381225586,16.7745,16.9439,101672733.0],["2021-08-16",16.9439,16.943941116333008,15.9572,16.4855,105433037.0],["2021-08-17",16.4855,16.9041,15.3991,15.5486,135448278.0],["2021-08-18",15.5486,15.9472,15.2495,15.6084,74695378.0],["2021-08-19",15.6084,16.2961,15.4389,15.7878,117241248.0],["2021-08-20",15.7878,15.9373,15.0203,15.3592,107771056.0],["2021-08-23",15.3592,15.6183,15.0103,15.409,94087987.0],["2021-08-24",15.409,16.4356,15.2894,15.6981,151614662.0],["2021-08-25",15.6981,17.0037,15.3991,16.8841,179054772.0],["2021-08-26",16.8841,16.884140014648438,15.9472,15.9472,122539773.0],["2021-08-27",15.9472,17.1034,15.728,16.8941,156784423.0],["2021-08-30",16.8941,18.2297,16.5652,17.522,179736739.0],["2021-08-31",17.522,18.13,16.4456,16.6848,162235030.0],["2021-09-01",16.6848,17.1931,16.0469,16.2762,112113377.0],["2021-09-02",16.2762,17.1732,15.9572,16.9439,111265219.0],["2021-09-03",16.9439,16.943941116333008,15.6383,15.7479,123080127.0],["2021-09-06",15.7479,16.027,15.2097,15.9672,73191770.0],["2021-09-07",15.9672,17.4423,15.7479,17.1233,148403872.0],["2021-09-08",17.1233,17.532,16.7745,17.243,97213402.0],["2021-09-09",17.243,17.9008,16.4755,16.635,127367191.0],["2021-09-10",16.635,16.634963989257812,15.9771,16.2662,72731105.0],["2021-09-13",16.2662,16.3758,15.2894,15.5884,102009227.0],["2021-09-14",15.5884,16.2163,15.3293,15.8177,87085549.0],["2021-09-15",15.8177,15.8177,15.2495,15.4987,60493959.0],["2021-09-16",15.4987,15.498723983764648,13.9538,14.0435,130067969.0],["2021-09-17",14.0435,14.203,13.4555,13.8841,81806588.0],["2021-09-22",13.8841,14.1332,13.4555,13.7146,59957078.0],["2021-09-23",13.7146,14.2927,13.71462631225586,14.0535,61207957.0],["2021-09-24",14.0535,14.1432,13.7844,13.8243,41693313.0],["2021-09-27",13.8243,14.203,13.2163,13.4854,53001888.0],["2021-09-28",13.4854,14.0136,13.4655,13.6847,46495078.0],["2021-09-29",13.6847,13.684723854064941,13.0867,13.2063,47152954.0],["2021-09-30",13.2063,13.615,13.1465,13.4555,35496868.0],["2021-10-08",13.4555,13.904,13.4156,13.8043,44958254.0],["2021-10-11",13.8043,13.8143,13.2561,13.4156,44420845.0],["2021-10-12",13.4156,13.6548,12.5585,12.8973,63393540.0],["2021-10-13",12.8973,14.1831,12.7877,14.1831,60298023.0],["2021-10-14",14.1831,14.4223,13.4355,13.904,112621768.0],["2021-10-15",13.904,14.7512,13.6648,14.4622,123649470.0],["2021-10-18",14.4622,15.6183,14.3525,14.6316,122003192.0],["2021-10-19",14.6316,15.0801,14.4024,14.512,80787814.0],["2021-10-20",14.512,15.2994,14.2628,15.0402,119606334.0],["2021-10-21",15.0402,15.7977,14.6814,15.2495,108337345.0],["2021-10-22",15.2495,15.4788,14.8509,14.8608,76835090.0],["2021-10-25",14.8608,15.429,14.1532,15.2994,95662368.0],["2021-10-26",15.2994,16.1266,15.2894,15.3393,125582688.0],["2021-10-27",15.3393,16.8443,15.339251518249512,16.6051,208157736.0],["2021-10-28",16.6051,16.7446,15.7678,16.0868,128403843.0],["2021-10-29",16.0868,16.3061,15.2196,16.0967,95613740.0],["2021-11-01",16.0967,16.1466,15.1,15.2695,105034212.0],["2021-11-02",15.2695,15.8276,14.7711,15.5187,105427553.0],["2021-11-03",15.5187,15.5187,14.5718,14.7811,83072597.0],["2021-11-04",14.7811,15.8974,14.781097412109375,15.7878,131813170.0],["2021-11-05",15.7878,16.2164,15.4489,15.4987,93457141.0],["2021-11-08",15.4987,16.635,15.2495,16.1167,113229900.0],["2021-11-09",16.1167,16.3858,15.8476,16.1665,64788279.0],["2021-11-10",16.1665,16.166513442993164,15.4987,15.6981,62019649.0],["2021-11-11",15.6981,15.9273,15.4589,15.7479,55332697.0],["2021-11-12",15.7479,16.3459,15.4489,15.8575,83842419.0],["2021-11-15",15.8575,15.9572,14.3525,14.7711,135706977.0],["2021-11-16",14.7711,14.8409,14.1731,14.2827,65284507.0],["2021-11-17",14.2827,15.2695,14.282746315002441,14.821,78421595.0],["2021-11-18",14.821,15.0901,14.5718,14.9107,55526489.0],["2021-11-19",14.9107,16.40572166442871,14.4323,16.4057,222586103.0],["2021-11-22",16.4057,17.6915,16.40572166442871,16.8742,233445455.0],["2021-11-23",16.8742,18.1001,16.6449,17.522,164103067.0],["2021-11-24",17.522,17.6416,16.9041,17.1433,91845116.0],["2021-11-25",17.1433,17.14328384399414,16.2961,16.5851,94201879.0],["2021-11-26",16.5851,17.2529,16.3758,16.8642,87869768.0],["2021-11-29",16.8642,17.7214,16.4556,17.1832,109985889.0],["2021-11-30",17.1832,17.4921,16.7546,16.8542,75739834.0],["2021-12-01",16.8542,17.4822,16.615,17.1433,95073075.0],["2021-12-02",17.1433,18.738,17.0436,18.3393,187753210.0],["2021-12-03",18.3393,19.8942,18.0204,19.057,149434835.0],["2021-12-06",19.057,19.8244,18.6383,18.8377,114655282.0],["2021-12-07",18.8377,20.6118,18.837677001953125,19.8543,161501147.0],["2021-12-08",19.8543,20.5719,19.2463,20.3128,125044962.0],["2021-12-09",20.3128,20.9108,19.635,19.8144,113963008.0],["2021-12-10",19.8144,20.5819,19.2663,20.1832,97125025.0],["2021-12-13",20.1832,20.8311,19.8144,19.8144,90349990.0],["2021-12-14",19.8144,19.8443,17.831,17.841,224251137.0],["2021-12-15",17.841,18.5387,17.1832,18.1599,172362755.0],["2021-12-16",18.1599,18.15991973876953,17.522,17.7313,70604062.0],["2021-12-17",17.7313,17.731338500976562,16.9539,16.9938,77346276.0],["2021-12-20",16.9938,16.993776321411133,16.4456,16.5154,68290198.0],["2021-12-21",16.5154,16.6748,16.3559,16.615,56004652.0],["2021-12-22",16.615,16.8642,16.3758,16.8443,62273521.0],["2021-12-23",16.8443,18.5287,16.844270706176758,18.5287,166366249.0],["2021-12-24",18.5287,18.5387,17.6018,17.7114,121644527.0],["2021-12-27",17.7114,18.2496,17.243,17.4124,75119345.0],["2021-12-28",17.4124,18.5785,17.0934,18.439,99930869.0],["2021-12-29",18.439,18.6682,17.7413,17.7712,82359142.0],["2021-12-30",17.7712,17.9207,17.4423,17.6317,51447620.0],["2021-12-31",17.6317,17.9008,17.0037,17.3426,76245919.0],["2022-01-04",17.3426,17.5918,16.6848,16.7446,69004013.0],["2022-01-05",16.7446,16.74460220336914,15.429,15.5286,91322960.0],["2022-01-06",15.5286,15.7579,15.1897,15.5984,46786920.0],["2022-01-07",15.5984,16.1864,15.2296,15.3393,56208476.0],["2022-01-10",15.3393,15.339251518249512,14.8608,14.9904,44693900.0],["2022-01-11",14.9904,15.0701,14.512,14.6216,46147133.0],["2022-01-12",14.6216,15.4389,14.621624946594238,15.2097,46382286.0],["2022-01-13",15.2097,15.2695,14.7113,14.7612,39557322.0],["2022-01-14",14.7612,14.9206,14.3924,14.7113,35654765.0],["2022-01-17",14.7113,15.0502,14.3126,14.801,41219287.0],["2022-01-18",14.801,14.811,14.512,14.6216,29011261.0],["2022-01-19",14.6216,14.6615,14.0535,14.1432,52468901.0],["2022-01-20",14.1432,14.213,13.605,13.7545,46434106.0],["2022-01-21",13.7545,13.9339,13.5552,13.8342,29533842.0],["2022-01-24",13.8342,13.9738,13.5552,13.8143,25520875.0],["2022-01-25",13.8143,14.2827,13.6548,13.6648,38965116.0],["2022-01-26",13.6648,13.8542,13.306,13.7944,41926697.0],["2022-01-27",13.7944,13.9538,13.2761,13.3159,42346256.0],["2022-01-28",13.3159,13.5751,12.708,13.3658,41494013.0],["2022-02-07",13.3658,14.1033,13.365779876708984,13.5452,36904872.0],["2022-02-08",13.5452,13.8741,13.3558,13.7047,36168589.0],["2022-02-09",13.7047,14.203,13.615,13.914,54197971.0],["2022-02-10",13.914,13.9439,13.6249,13.7346,32883995.0],["2022-02-11",13.7346,13.734560012817383,13.0369,13.2063,41254397.0],["2022-02-14",13.2063,13.206307411193848,12.6681,12.8076,36864436.0],["2022-02-15",12.8076,13.3558,12.8076,13.1266,35959537.0],["2022-02-16",13.1266,14.0734,13.126570701599121,13.6249,55769445.0],["2022-02-17",13.6249,13.904,13.4854,13.6349,39808809.0],["2022-02-18",13.6349,13.8043,13.4655,13.7645,26453970.0],["2022-02-21",13.7645,13.8542,13.5552,13.6349,24925666.0],["2022-02-22",13.6349,13.6449,13.1764,13.3757,33220157.0],["2022-02-23",13.3757,14.6316,13.3259,14.3326,95618153.0],["2022-02-24",14.3326,14.3425,13.4555,13.7246,83818037.0],["2022-02-25",13.7246,14.2329,13.724593162536621,13.8143,49565003.0],["2022-02-28",13.8143,13.8841,13.4754,13.6847,37328030.0],["2022-03-01",13.6847,14.203,13.684723854064941,13.8641,44475315.0],["2022-03-02",13.8641,13.9837,13.615,13.9339,31204230.0],["2022-03-03",13.9339,14.0336,13.4655,13.5651,37731085.0],["2022-03-04",13.5651,13.565119743347168,12.9173,12.9771,52452350.0],["2022-03-07",12.9771,12.977066040039062,12.4089,12.5286,39146116.0],["2022-03-08",12.5286,12.6482,11.6016,11.8807,51987108.0],["2022-03-09",11.8807,12.0202,10.9538,11.7113,53113120.0],["2022-03-10",11.7113,12.2295,11.71125316619873,11.9305,37190495.0],["2022-03-11",11.9305,12.09,11.5219,12.0402,31225528.0],["2022-03-14",12.0402,12.0701,11.671385765075684,11.6714,23616788.0],["2022-03-15",11.6714,11.671385765075684,10.8541,10.884,42328918.0],["2022-03-16",10.884,11.3624,10.5451,11.2627,52236482.0],["2022-03-17",11.2627,11.6614,11.262738227844238,11.4023,44041372.0],["2022-03-18",11.4023,11.5817,11.3126,11.5717,30539192.0],["2022-03-21",11.5717,12.0601,11.5617,11.6913,41481636.0],["2022-03-22",11.6913,11.8209,11.5119,11.7212,29686082.0],["2022-03-23",11.7212,11.8907,11.6116,11.6714,22814129.0],["2022-03-24",11.6714,11.671385765075684,11.3724,11.4621,28353809.0],["2022-03-25",11.4621,11.5617,11.2029,11.2229,24874400.0],["2022-03-28",11.2229,11.5019,10.9936,11.1631,36624731.0],["2022-03-29",11.1631,11.3126,10.8541,10.9338,30156902.0],["2022-03-30",10.9338,11.2428,10.933825492858887,11.2229,32805967.0],["2022-03-31",11.2229,11.222869873046875,10.7146,10.7544,40656557.0],["2022-04-01",10.7544,10.9637,10.6448,10.7744,29345073.0],["2022-04-06",10.7744,10.7943,10.3059,10.4853,44197207.0],["2022-04-07",10.4853,10.485310554504395,10.016860008239746,10.0169,41502578.0],["2022-04-08",10.0169,10.1564,9.7677,9.9571,42790130.0],["2022-04-11",9.9571,9.957056999206543,9.2494,9.3092,50450306.0],["2022-04-12",9.3092,9.5883,9.2295,9.5484,38820135.0],["2022-04-13",9.5484,9.548409461975098,9.2295,9.2394,36624765.0],["2022-04-14",9.2394,9.5783,9.239432334899902,9.2594,40906054.0],["2022-04-15",9.2594,9.2992,8.9504,9.1796,40676040.0],["2022-04-18",9.1796,9.2893,8.9305,9.2793,39115729.0],["2022-04-19",9.2793,9.5384,9.0999,9.1398,37264869.0],["2022-04-20",9.1398,9.379,8.9903,9.0202,40237906.0],["2022-04-21",9.0202,9.020156860351562,8.5517,8.5716,41944794.0],["2022-04-22",8.5716,8.7012,8.3723,8.5417,33270239.0],["2022-04-25",8.5417,8.541739463806152,7.684576034545898,7.6846,57030612.0],["2022-04-26",7.6846,7.6945,7.1165,7.1563,55335726.0],["2022-04-27",7.1563,7.6347,6.9969,7.5949,61494384.0],["2022-04-28",7.5949,7.6148,7.3058,7.4354,35051180.0],["2022-04-29",7.4354,7.9736,7.435400485992432,7.9138,52748977.0],["2022-05-05",7.9138,8.173,7.7344,8.0135,43443208.0],["2022-05-06",8.0135,8.013487815856934,7.7444,7.7643,33407045.0],["2022-05-09",7.7643,7.8939,7.7145,7.7344,24922318.0],["2022-05-10",7.7344,8.0235,7.4553,7.9537,39464726.0],["2022-05-11",7.9537,8.751,7.8939,8.4321,93832032.0],["2022-05-12",8.4321,8.6314,8.2128,8.3424,68632785.0],["2022-05-13",8.3424,9.1796,8.342399597167969,9.0999,138594119.0],["2022-05-16",9.0999,9.099893569946289,8.5019,8.5417,127922306.0],["2022-05-17",8.5417,9.2594,8.5019,9.0301,161001497.0],["2022-05-18",9.0301,9.5484,8.7411,9.1996,173812270.0],["2022-05-19",9.1996,10.11652946472168,8.8806,10.1165,185413555.0],["2022-05-20",10.1165,11.0634,9.8674,10.6847,227648832.0],["2022-05-23",10.6847,11.75112247467041,10.4255,11.7511,194204952.0],["2022-05-24",11.7511,12.5585,11.183,11.2827,318242186.0],["2022-05-25",11.2827,12.2794,10.7744,12.0501,291565954.0],["2022-05-26",12.0501,12.05013370513916,11.222869873046875,11.2229,187764851.0],["2022-05-27",11.2229,11.7611,10.9637,11.1332,159182766.0],["2022-05-30",11.1332,11.8109,10.874,11.4322,172566100.0],["2022-05-31",11.4322,12.2096,11.0435,11.7711,192897141.0],["2022-06-01",11.7711,12.2794,11.6515,11.8907,196665973.0],["2022-06-02",11.8907,12.7379,11.6515,12.1398,214831018.0],["2022-06-06",12.1398,12.5086,11.7312,12.0302,180225935.0],["2022-06-07",12.0302,12.6083,11.1132,12.09,235467832.0],["2022-06-08",12.09,13.296010971069336,11.8109,13.296,306295338.0],["2022-06-09",13.296,13.296010971069336,12.1099,12.1099,241775096.0],["2022-06-10",12.1099,12.5775,11.8682,12.2678,142621143.0],["2022-06-13",12.2678,12.8172,12.0979,12.4376,139071749.0],["2022-06-14",12.4376,13.5865,12.0979,13.3067,261432257.0],["2022-06-15",13.3067,14.6354,13.1869,13.9361,368802204.0],["2022-06-16",13.9361,14.4856,13.4866,13.5465,227948929.0],["2022-06-17",13.5465,13.6864,13.087,13.5265,156865564.0],["2022-06-20",13.5265,14.066,13.2968,13.5765,154393725.0],["2022-06-21",13.5765,13.5764741897583,12.6274,13.1469,180066363.0],["2022-06-22",13.1469,13.6364,12.8972,12.9071,125313011.0],["2022-06-23",12.9071,13.7363,12.9071,13.6264,215244801.0],["2022-06-24",13.6264,14.1259,13.2068,13.6364,206020502.0],["2022-06-27",13.6364,15.0051,13.3167,14.8052,345397665.0],["2022-06-28",14.8052,16.1839,14.5055,15.8442,319277945.0],["2022-06-29",15.8442,17.2129,15.1949,15.8542,404531993.0],["2022-06-30",15.8542,17.4426,15.7943,17.1429,341881377.0],["2022-07-01",17.1429,18.062,16.1939,17.3427,320179250.0],["2022-07-04",17.3427,17.8622,16.4936,17.2029,192026896.0],["2022-07-05",17.2029,17.5625,16.6134,17.4127,215028417.0],["2022-07-06",17.4127,17.8822,16.8232,17.4127,162578968.0],["2022-07-07",17.4127,19.1509,17.41265296936035,18.9311,272704204.0],["2022-07-08",18.9311,18.9411,17.782283782958984,17.7823,180390759.0],["2022-07-11",17.7823,17.782283782958984,16.3937,17.2528,175158759.0],["2022-07-12",17.2528,17.5625,15.7443,16.1439,190574736.0],["2022-07-13",16.1439,17.1529,15.6444,16.6035,159501012.0],["2022-07-14",16.6035,17.1829,16.2838,16.3637,114359087.0],["2022-07-15",16.3637,17.1229,16.363697052001953,16.5135,146094669.0],["2022-07-18",16.5135,17.073,16.2638,16.4436,111679715.0],["2022-07-19",16.4436,16.7034,15.9541,16.2238,96844359.0],["2022-07-20",16.2238,16.22383689880371,15.3847,15.5745,130054300.0],["2022-07-21",15.5745,15.9741,15.3547,15.7143,97904248.0],["2022-07-22",15.7143,17.2828,15.6844,17.2828,238860431.0],["2022-07-25",17.2828,17.5126,15.5545,15.5545,210134958.0],["2022-07-26",15.5545,17.11294937133789,15.5445,17.1129,224264713.0],["2022-07-27",17.1129,18.062,16.9831,17.9421,176097486.0],["2022-07-28",17.9421,18.2318,17.4826,17.6824,109051608.0],["2022-07-29",17.6824,19.4506,17.4326,19.1909,204841288.0],["2022-08-01",19.1909,21.109,18.9611,21.109,241629675.0],["2022-08-02",21.109,22.8273,20.5795,21.7184,266458101.0],["2022-08-03",21.7184,23.5665,20.9291,21.4686,259069172.0],["2022-08-04",21.4686,21.7783,19.3208,20.4197,270256919.0],["2022-08-05",20.4197,20.6294,19.6205,20.08,156151839.0],["2022-08-08",20.08,20.3297,19.6404,20.2298,134417553.0],["2022-08-09",20.2298,20.3297,19.7303,19.7803,108516431.0],["2022-08-10",19.7803,21.3188,19.6404,20.8692,176473559.0],["2022-08-11",20.8692,20.9691,19.5905,20.3597,129869329.0],["2022-08-12",20.3597,20.4296,19.3707,19.5206,106631315.0],["2022-08-15",19.5206,20.05,19.3507,19.5006,74299464.0],["2022-08-16",19.5006,21.059,19.2109,20.3098,138469549.0],["2022-08-17",20.3098,21.3587,19.8203,20.9691,147148527.0],["2022-08-18",20.9691,21.5685,20.7693,20.8093,118760742.0],["2022-08-19",20.8093,21.029,18.9212,19.8802,175368474.0],["2022-08-22",19.8802,20.2898,19.091,19.6804,117848180.0],["2022-08-23",19.6804,19.8302,19.0111,19.5405,93918999.0],["2022-08-24",19.5405,19.5605,17.582483291625977,17.5825,209450499.0],["2022-08-25",17.5825,17.9821,16.7833,17.6324,129045846.0],["2022-08-26",17.6324,18.032,17.2328,17.2328,78286791.0],["2022-08-29",17.2328,17.7124,16.4836,17.2129,78768032.0],["2022-08-30",17.2129,17.9621,17.1929,17.2129,82221406.0],["2022-08-31",17.2129,17.3028,15.494563102722168,15.4946,169805979.0],["2022-09-01",15.4946,15.6544,15.025,15.1749,97213036.0],["2022-09-02",15.1749,15.3048,14.7053,14.9351,73417058.0],["2022-09-05",14.9351,16.2638,14.6354,16.1239,147790974.0],["2022-09-06",16.1239,17.7323,16.12393569946289,17.6524,137833625.0],["2022-09-07",17.6524,17.8023,16.9631,17.3327,106478216.0],["2022-09-08",17.3327,18.092,17.073,17.7523,127518780.0],["2022-09-09",17.7523,17.8822,17.103,17.4226,62958824.0],["2022-09-13",17.4226,17.9821,17.1829,17.8222,74040587.0],["2022-09-14",17.8222,18.5415,17.2228,17.9621,101877374.0],["2022-09-15",17.9621,17.96210479736328,16.5735,16.6534,94563979.0],["2022-09-16",16.6534,17.2828,16.2638,16.7034,72270706.0],["2022-09-19",16.7034,17.4826,16.5135,16.5935,73852816.0],["2022-09-20",16.5935,17.083,16.2838,16.2938,66976589.0],["2022-09-21",16.2938,17.3727,15.8742,17.2328,119019155.0],["2022-09-22",17.2328,17.7823,16.9631,17.3727,94287307.0],["2022-09-23",17.3727,17.8222,15.9741,16.4736,99260443.0],["2022-09-26",16.4736,16.7533,16.1239,16.4436,65092337.0],["2022-09-27",16.4436,16.7533,15.085,15.8742,106368856.0],["2022-09-28",15.8742,15.874185562133789,14.8052,14.8152,83941926.0],["2022-09-29",14.8152,15.1349,14.6454,14.7253,57513906.0],["2022-09-30",14.7253,14.7753,13.5865,13.6664,105383801.0],["2022-10-10",13.6664,13.9461,13.1769,13.2368,66128626.0],["2022-10-11",13.2368,13.4766,12.8072,13.1369,61113613.0],["2022-10-12",13.1369,14.3657,12.8672,14.2558,96383419.0],["2022-10-13",14.2558,14.6454,13.7863,14.056,100718456.0],["2022-10-14",14.056,14.4456,13.9361,14.2358,73825293.0],["2022-10-17",14.2358,15.2548,13.7163,14.9851,148751995.0],["2022-10-18",14.9851,15.3847,14.455598831176758,14.4556,105278606.0],["2022-10-19",14.4556,14.5355,13.7863,13.8762,97406376.0],["2022-10-20",13.8762,14.4156,13.5665,14.1159,99483429.0],["2022-10-21",14.1159,14.1759,13.2768,13.4066,95801973.0],["2022-10-24",13.4066,14.086,13.2868,13.4266,93007916.0],["2022-10-25",13.4266,14.1259,12.9771,13.8362,103923295.0],["2022-10-26",13.8362,14.1159,13.5365,13.7163,83049619.0],["2022-10-27",13.7163,14.1259,13.6064,13.6464,84192515.0],["2022-10-28",13.6464,13.646404266357422,12.5575,12.6174,99190230.0],["2022-10-31",12.6174,13.1969,12.5375,12.8672,82536051.0],["2022-11-01",12.8672,13.1369,12.2578,13.1269,103078943.0],["2022-11-02",13.1269,14.43561840057373,12.8972,14.4356,186119773.0],["2022-11-03",14.4356,14.7353,14.066,14.4856,147237551.0],["2022-11-04",14.4856,15.5845,14.4056,15.4146,156509039.0],["2022-11-07",15.4146,15.414643287658691,14.6754,14.8352,137528808.0],["2022-11-08",14.8352,14.8552,14.2858,14.5455,84449522.0],["2022-11-09",14.5455,14.8052,14.2258,14.2558,75733005.0],["2022-11-10",14.2558,14.255797386169434,13.6664,13.8062,80186419.0],["2022-11-11",13.8062,14.3857,13.6364,13.8062,91885264.0],["2022-11-14",13.8062,13.8862,13.3567,13.4566,71573793.0],["2022-11-15",13.4566,14.036,13.2668,13.9361,86812800.0],["2022-11-16",13.9361,14.5655,13.7863,14.036,119914358.0],["2022-11-17",14.036,14.036016464233398,13.3167,13.4866,80881577.0],["2022-11-18",13.4866,13.9361,13.1669,13.5865,95567172.0],["2022-11-21",13.5865,14.8352,13.1969,14.6854,179586471.0],["2022-11-22",14.6854,15.1549,14.4656,14.8452,174089512.0],["2022-11-23",14.8452,14.845210075378418,13.8662,14.2958,116586127.0],["2022-11-24",14.2958,14.5655,13.9561,14.2858,89198406.0],["2022-11-25",14.2858,14.285767555236816,13.5665,13.6464,76375993.0],["2022-11-28",13.6464,13.646404266357422,13.037,13.2168,67578858.0],["2022-11-29",13.2168,13.6664,13.1369,13.4166,89078072.0],["2022-11-30",13.4166,14.7553,13.2468,14.7353,258482114.0],["2022-12-01",14.7353,15.4446,14.4956,14.5655,229797980.0],["2022-12-02",14.5655,14.6654,14.096,14.1259,93690295.0],["2022-12-05",14.1259,14.7953,14.096,14.5455,135972731.0],["2022-12-06",14.5455,14.9751,14.1659,14.7353,122647095.0],["2022-12-07",14.7353,15.075,14.5355,14.6554,110448796.0],["2022-12-08",14.6554,14.7553,14.3157,14.3257,65912762.0],["2022-12-09",14.3257,14.5455,14.1759,14.3257,56167360.0],["2022-12-12",14.3257,14.325727462768555,13.6964,14.036,75120401.0],["2022-12-13",14.036,14.3657,13.7863,13.8062,66696672.0],["2022-12-14",13.8062,13.8562,13.5365,13.6264,53181062.0],["2022-12-15",13.6264,14.1359,13.3467,14.1159,114693350.0],["2022-12-16",14.1159,14.115937232971191,13.6264,13.6864,61546708.0],["2022-12-19",13.6864,14.2458,13.6464,13.7363,89589378.0],["2022-12-20",13.7363,13.9761,13.3467,13.8362,58904124.0],["2022-12-21",13.8362,13.83621597290039,13.4666,13.4966,45622045.0],["2022-12-22",13.4966,13.9561,13.3867,13.6564,61740171.0],["2022-12-23",13.6564,13.9461,13.4866,13.6364,65353668.0],["2022-12-26",13.6364,13.7163,13.1069,13.5965,51747046.0],["2022-12-27",13.5965,13.8762,13.1869,13.8762,74052949.0],["2022-12-28",13.8762,13.876175880432129,13.2468,13.2768,64706538.0],["2022-12-29",13.2768,13.6364,12.9571,13.1169,63561341.0],["2022-12-30",13.1169,13.5065,13.097,13.1169,50564115.0],["2023-01-03",13.1169,13.2768,12.7873,13.1669,56631185.0],["2023-01-04",13.1669,13.1669,12.8372,12.8772,54793827.0],["2023-01-05",12.8772,13.4566,12.877171516418457,13.1769,82200442.0],["2023-01-06",13.1769,13.5665,13.057,13.4766,88903789.0],["2023-01-09",13.4766,14.7853,13.47657299041748,14.4456,203395026.0],["2023-01-10",14.4456,15.4846,14.445608139038086,15.4047,258650203.0],["2023-01-11",15.4047,15.40465259552002,14.5655,14.6154,112685330.0],["2023-01-12",14.6154,14.9151,14.3057,14.5055,88169026.0],["2023-01-13",14.5055,14.7853,14.1259,14.2358,74011214.0],["2023-01-16",14.2358,14.3657,13.9961,14.066,98422779.0],["2023-01-17",14.066,14.2558,13.9461,14.056,62522964.0],["2023-01-18",14.056,14.7353,14.05599594116211,14.4156,121875553.0],["2023-01-19",14.4156,14.5455,14.046,14.2258,71022731.0],["2023-01-20",14.2258,15.6444,14.1959,15.4946,172435075.0],["2023-01-30",15.4946,16.8232,15.494563102722168,16.1939,223286179.0],["2023-01-31",16.1939,17.5825,15.8542,17.2728,219709903.0],["2023-02-01",17.2728,17.6824,17.1229,17.4926,134242914.0],["2023-02-02",17.4926,18.2418,17.3827,17.7823,134323317.0],["2023-02-03",17.7823,18.2818,17.2628,17.4826,102699351.0],["2023-02-06",17.4826,17.8123,16.7333,16.7933,100424233.0],["2023-02-07",16.7933,17.0131,16.5135,16.8532,63421314.0],["2023-02-08",16.8532,16.8732,16.5335,16.5935,46469155.0],["2023-02-09",16.5935,16.9132,16.2238,16.8033,72141442.0],["2023-02-10",16.8033,16.803258895874023,16.3137,16.5535,53929837.0],["2023-02-13",16.5535,17.053,16.4236,16.8832,80412133.0],["2023-02-14",16.8832,16.8831787109375,16.3837,16.5835,65420549.0],["2023-02-15",16.5835,16.8832,16.3038,16.3137,75017050.0],["2023-02-16",16.3137,16.5335,15.6844,15.9141,73624518.0],["2023-02-17",15.9141,16.3837,15.8342,15.8842,60659944.0],["2023-02-20",15.8842,16.2338,15.5545,16.054,72535174.0],["2023-02-21",16.054,17.6025,16.0041,17.3327,192159355.0],["2023-02-22",17.3327,17.5325,16.8832,16.9531,111980391.0],["2023-02-23",16.9531,17.8722,16.7333,17.1329,136677116.0],["2023-02-24",17.1329,17.132930755615234,16.1639,16.3437,97988893.0],["2023-02-27",16.3437,16.3737,15.8342,16.2238,63813672.0],["2023-02-28",16.2238,16.2738,15.8342,16.044,66307475.0],["2023-03-01",16.044,16.3337,15.8542,16.1139,61741839.0],["2023-03-02",16.1139,16.11394500732422,15.7044,15.8742,65632497.0],["2023-03-03",15.8742,15.9141,15.3547,15.4146,78734375.0],["2023-03-06",15.4146,15.5046,14.8252,15.2348,80171706.0],["2023-03-07",15.2348,15.6144,15.064990997314453,15.065,71171989.0],["2023-03-08",15.065,15.2049,14.8452,15.035,44161505.0],["2023-03-09",15.035,15.1449,14.6054,14.6454,64340671.0],["2023-03-10",14.6454,14.645408630371094,13.6564,13.6964,120958902.0],["2023-03-13",13.6964,13.696354866027832,13.1769,13.6264,85286400.0],["2023-03-14",13.6264,14.096,13.067,13.7363,99198075.0],["2023-03-15",13.7363,13.8162,13.4366,13.4466,64825413.0],["2023-03-16",13.4466,13.7163,13.1269,13.1669,56553284.0],["2023-03-17",13.1669,13.4366,13.017,13.077,68203961.0],["2023-03-20",13.077,13.2368,12.9471,13.1769,43414403.0],["2023-03-21",13.1769,14.2858,13.087,14.2258,158562842.0],["2023-03-22",14.2258,14.22582721710205,13.7563,13.9661,109671736.0],["2023-03-23",13.9661,14.056,13.7563,13.8562,56523282.0],["2023-03-24",13.8562,13.9361,13.5465,13.6664,62727104.0],["2023-03-27",13.6664,13.7963,13.4966,13.7363,48967670.0],["2023-03-28",13.7363,14.036,13.5465,13.6864,62809406.0],["2023-03-29",13.6864,13.7863,13.3067,13.3767,53538121.0],["2023-03-30",13.3767,13.8262,13.3167,13.7363,80551924.0],["2023-03-31",13.7363,13.8662,13.4466,13.5365,67289822.0],["2023-04-03",13.5365,13.536514282226562,13.1869,13.3167,89409162.0],["2023-04-04",13.3167,13.316732406616211,12.8872,13.057,77082487.0],["2023-04-06",13.057,13.056991577148438,12.3177,12.5875,100858127.0],["2023-04-07",12.5875,12.8372,12.5175,12.7073,53146308.0],["2023-04-10",12.7073,12.9671,12.5675,12.6174,48496972.0],["2023-04-11",12.6174,12.7073,12.4576,12.6674,41122354.0],["2023-04-12",12.6674,12.7073,12.3877,12.4076,42996880.0],["2023-04-13",12.4076,12.4975,11.998,12.1279,64993259.0],["2023-04-14",12.1279,12.6274,12.127917289733887,12.3477,72350306.0],["2023-04-17",12.3477,13.057,12.347698211669922,12.8572,108182064.0],["2023-04-18",12.8572,12.9071,12.5375,12.5775,61215807.0],["2023-04-19",12.5775,12.577469825744629,12.3277,12.3677,53139323.0],["2023-04-20",12.3677,12.36767864227295,12.088,12.2178,40631684.0],["2023-04-21",12.2178,12.3377,11.6384,11.6484,79641108.0],["2023-04-24",11.6484,11.9881,11.2987,11.7383,56007328.0],["2023-04-25",11.7383,11.73830509185791,11.1389,11.3587,50200394.0],["2023-04-26",11.3587,11.7883,11.2188,11.6284,46563656.0],["2023-04-27",11.6284,11.7083,11.3986,11.4486,37503060.0],["2023-04-28",11.4486,11.7383,11.448594093322754,11.7083,40779141.0],["2023-05-04",11.7083,12.1779,11.708335876464844,11.9781,58819937.0],["2023-05-05",11.9781,11.978066444396973,11.6684,11.8182,33389633.0],["2023-05-08",11.8182,12.1978,11.818225860595703,11.998,38561783.0],["2023-05-09",11.998,12.1779,11.8482,11.9181,44430805.0],["2023-05-10",11.9181,12.6574,11.8482,12.5375,103500402.0],["2023-05-11",12.5375,12.7673,12.2378,12.5974,90734164.0],["2023-05-12",12.5974,12.59744930267334,12.1779,12.2178,48120191.0],["2023-05-15",12.2178,12.3577,12.1079,12.3277,35538977.0],["2023-05-16",12.3277,12.3577,11.9481,12.008,43450355.0],["2023-05-17",12.008,12.1279,11.8981,12.048,26839589.0],["2023-05-18",12.048,12.1279,11.7583,11.8882,33984460.0],["2023-05-19",11.8882,11.9581,11.7583,11.9081,22008085.0],["2023-05-22",11.9081,12.2278,11.908136367797852,12.1279,35111117.0],["2023-05-23",12.1279,12.2878,11.9081,11.9181,31155715.0],["2023-05-24",11.9181,11.918127059936523,11.6884,11.7583,26335103.0],["2023-05-25",11.7583,11.8382,11.4686,11.6884,32464977.0],["2023-05-26",11.6884,11.9881,11.3887,11.9181,44998666.0],["2023-05-29",11.9181,11.918127059936523,11.4686,11.5085,36398388.0],["2023-05-30",11.5085,11.7283,11.3986,11.5685,34296124.0],["2023-05-31",11.5685,11.7083,11.4086,11.6584,29327597.0],["2023-06-01",11.6584,12.078,11.4886,11.9281,60375287.0],["2023-06-02",11.9281,12.1179,11.9181,12.078,38605850.0],["2023-06-05",12.078,12.1978,11.8582,11.8882,35060631.0],["2023-06-06",11.8882,11.9581,11.5685,11.5885,31997495.0],["2023-06-07",11.5885,11.5885,11.0989,11.1489,49258453.0],["2023-06-08",11.1489,11.2188,10.8592,11.039,41387744.0],["2023-06-09",11.039,11.5885,11.039002418518066,11.5385,65419363.0],["2023-06-12",11.5385,12.2778,11.4186,12.1179,96808172.0],["2023-06-13",12.1179,12.3077,12.048,12.1879,64815431.0],["2023-06-14",12.1879,12.3877,12.088,12.1879,48440755.0],["2023-06-15",12.1879,12.7673,12.1079,12.5275,74494545.0],["2023-06-16",12.5275,12.7573,12.3477,12.4776,50947011.0],["2023-06-19",12.4776,12.7373,12.3877,12.5675,47845238.0],["2023-06-20",12.5675,13.067,12.4676,12.8872,98117137.0],["2023-06-21",12.8872,12.9671,12.5575,12.5675,52866047.0],["2023-06-26",12.5675,13.1769,12.4176,12.5275,82754207.0],["2023-06-27",12.5275,12.5375,12.078,12.4276,56426891.0],["2023-06-28",12.4276,12.7073,12.2278,12.5075,43981340.0],["2023-06-29",12.5075,12.5875,12.3077,12.3577,32856904.0],["2023-06-30",12.3577,12.7273,12.2478,12.5775,54212113.0],["2023-07-03",12.5775,13.1869,12.577469825744629,13.067,110809621.0],["2023-07-04",13.067,14.2858,12.8772,14.096,207157200.0],["2023-07-05",14.096,14.5455,13.8862,13.9461,183261193.0],["2023-07-06",13.9461,14.036,13.5365,13.6464,104957944.0],["2023-07-07",13.6464,13.7763,13.3167,13.3367,72525461.0],["2023-07-10",13.3367,13.7363,13.2068,13.2668,50769610.0],["2023-07-11",13.2668,13.9661,13.1969,13.9361,113877420.0],["2023-07-12",13.9361,14.5355,13.8262,13.9061,146575327.0],["2023-07-13",13.9061,13.9161,13.5065,13.6664,85157662.0],["2023-07-14",13.6664,13.8162,13.3967,13.5065,54612222.0],["2023-07-17",13.5065,13.5465,13.037,13.3967,62365199.0],["2023-07-18",13.3967,13.7863,13.1769,13.5565,67855720.0],["2023-07-19",13.5565,13.6564,13.2968,13.4066,44340922.0],["2023-07-20",13.4066,13.5665,13.056991577148438,13.057,51549078.0],["2023-07-21",13.057,13.2268,12.8272,12.8872,47835187.0],["2023-07-24",12.8872,13.037,12.6674,12.8972,29794264.0],["2023-07-25",12.8972,14.1659,12.897150993347168,14.056,134557953.0],["2023-07-26",14.056,14.066,13.3467,13.3867,71749128.0],["2023-07-27",13.3867,14.7253,13.386662483215332,13.5265,120932335.0],["2023-07-28",13.5265,14.2258,13.067,14.016,130758137.0],["2023-07-31",14.016,15.085,14.016036033630371,14.7753,171319399.0],["2023-08-01",14.7753,15.9741,14.6754,15.1249,211918777.0],["2023-08-02",15.1249,15.7243,14.6854,14.9052,146538295.0],["2023-08-03",14.9052,14.905150413513184,14.5055,14.6154,83596462.0],["2023-08-04",14.6154,15.1849,14.615439414978027,14.8352,102005021.0],["2023-08-07",14.8352,14.9052,14.5355,14.6754,49960319.0],["2023-08-08",14.6754,14.8452,14.2658,14.3657,63850816.0],["2023-08-09",14.3657,14.5655,14.2158,14.2858,54512071.0],["2023-08-10",14.2858,14.3657,14.036,14.2358,40255086.0],["2023-08-11",14.2358,14.3057,13.6864,13.7163,65983387.0],["2023-08-14",13.7163,13.716334342956543,12.6674,13.017,104494856.0],["2023-08-15",13.017,13.1369,12.7473,12.8372,52120937.0],["2023-08-16",12.8372,12.837210655212402,12.3677,12.3877,61054572.0],["2023-08-17",12.3877,12.6674,12.1879,12.5475,57397427.0],["2023-08-18",12.5475,12.6274,12.287757873535156,12.2878,37188261.0],["2023-08-21",12.2878,12.3777,12.087957382202148,12.088,33222347.0],["2023-08-22",12.088,12.3377,11.9181,12.2578,42037150.0],["2023-08-23",12.2578,12.25778865814209,11.8882,11.9081,31000454.0],["2023-08-24",11.9081,12.1779,11.8682,11.9881,30310064.0],["2023-08-25",11.9881,11.9881,11.7083,11.7982,39158515.0],["2023-08-28",11.7982,12.5875,11.7982,11.8682,57276058.0],["2023-08-29",11.8682,12.8372,11.7982,12.7673,110566777.0],["2023-08-30",12.7673,13.2768,12.5875,13.2368,102321543.0],["2023-08-31",13.2368,13.236812591552734,12.6774,12.8172,62203902.0],["2023-09-01",12.8172,13.3467,12.7873,13.067,66547660.0],["2023-09-04",13.067,13.6764,12.8572,13.4266,69832982.0],["2023-09-05",13.4266,13.8362,13.3367,13.5865,81259200.0],["2023-09-06",13.5865,13.8562,13.3567,13.5965,57576489.0],["2023-09-07",13.5965,13.596453666687012,13.1569,13.2168,61090277.0],["2023-09-08",13.2168,13.3867,13.097,13.2868,39352622.0],["2023-09-11",13.2868,13.6864,13.2068,13.5065,68339545.0],["2023-09-12",13.5065,13.7863,13.4266,13.5565,56012498.0],["2023-09-13",13.5565,13.556493759155273,13.077,13.1469,54077306.0],["2023-09-14",13.1469,13.5165,12.8272,13.1369,59022784.0],["2023-09-15",13.1369,13.2968,12.9371,13.1269,39118674.0],["2023-09-18",13.1269,14.4356,13.1069,14.3557,214886932.0],["2023-09-19",14.3557,14.355697631835938,13.6864,13.9061,138096097.0],["2023-09-20",13.9061,13.906146049499512,13.3167,13.3867,76560764.0],["2023-09-21",13.3867,13.6264,13.097,13.1269,59612411.0],["2023-09-22",13.1269,13.1969,12.9571,13.1169,63114348.0],["2023-09-25",13.1169,13.3867,13.017,13.067,63698193.0],["2023-09-26",13.067,13.2168,12.6874,12.8572,51385997.0],["2023-09-27",12.8572,12.9971,12.5875,12.6074,54583521.0],["2023-09-28",12.6074,13.3367,12.607439041137695,13.097,91365905.0],["2023-10-09",13.097,14.405648231506348,13.096951484680176,14.4056,225101576.0],["2023-10-10",14.4056,14.8352,14.1159,14.6354,228037767.0],["2023-10-11",14.6354,14.635418891906738,14.006,14.1059,119470412.0],["2023-10-12",14.1059,14.8352,14.10594654083252,14.5355,144203489.0],["2023-10-13",14.5355,15.025,14.3357,14.8352,146267584.0],["2023-10-16",14.8352,15.1749,14.4456,14.5355,102470985.0],["2023-10-17",14.5355,14.6854,14.2458,14.3857,66874560.0],["2023-10-18",14.3857,15.4746,14.2558,15.035,164879377.0],["2023-10-19",15.035,15.03502082824707,14.1859,14.2858,116259723.0],["2023-10-20",14.2858,14.5855,14.1259,14.3157,79536396.0],["2023-10-23",14.3157,14.9351,14.1859,14.4156,113583355.0],["2023-10-24",14.4156,15.5645,13.9661,14.8952,160405946.0],["2023-10-25",14.8952,16.3837,14.895160675048828,16.3837,263324171.0],["2023-10-26",16.3837,18.02204704284668,16.383676528930664,18.022,132137655.0],["2023-10-27",18.022,19.8203,18.02204704284668,19.8203,27773073.0],["2023-10-30",19.8203,21.7983,18.8612,19.8402,482475376.0],["2023-10-31",19.8402,20.2298,17.8522,18.082,431857343.0],["2023-11-01",18.082,18.8212,17.4326,18.1419,287826724.0],["2023-11-02",18.1419,18.3118,17.2628,17.6424,222121543.0],["2023-11-03",17.6424,18.8312,17.2228,18.5215,256608462.0],["2023-11-06",18.5215,19.3707,18.4816,19.2808,264651055.0],["2023-11-07",19.2808,21.2089,18.8113,20.1699,310773182.0],["2023-11-08",20.1699,20.6095,19.7004,20.06,214438137.0],["2023-11-09",20.06,20.4197,19.5006,19.6304,180106436.0],["2023-11-10",19.6304,19.8802,18.1719,18.2218,224875379.0],["2023-11-13",18.2218,18.4616,17.8722,18.0121,140130428.0],["2023-11-14",18.0121,18.5415,17.8822,18.2718,139889168.0],["2023-11-15",18.2718,18.4816,17.8222,18.4017,145887429.0],["2023-11-16",18.4017,18.40166664123535,17.8822,17.9321,94094001.0],["2023-11-17",17.9321,18.2218,17.5825,17.8222,108580602.0],["2023-11-20",17.8222,18.9911,17.82224464416504,18.3717,202935469.0],["2023-11-21",18.3717,18.8612,17.9122,17.9921,129505293.0],["2023-11-22",17.9921,18.2518,17.4626,17.4826,112364753.0],["2023-11-23",17.4826,18.6314,17.4226,18.2218,191836056.0],["2023-11-24",18.2218,18.4017,17.6924,17.8023,115496312.0],["2023-11-27",17.8023,18.4916,16.6934,18.2818,193220161.0],["2023-11-28",18.2818,19.5305,17.4926,19.4806,287565544.0],["2023-11-29",19.4806,19.480592727661133,18.0121,18.072,199692226.0],["2023-11-30",18.072,18.1819,17.2828,17.6224,123816949.0],["2023-12-01",17.6224,17.6224422454834,17.083,17.2528,91003113.0],["2023-12-04",17.2528,18.9311,17.252811431884766,17.8123,235449778.0],["2023-12-05",17.8123,18.082,17.3227,17.3427,123545285.0],["2023-12-06",17.3427,17.6924,17.1829,17.3827,93395595.0],["2023-12-07",17.3827,17.6424,16.9131,17.4326,100607016.0],["2023-12-08",17.4326,17.432632446289062,16.6234,16.6734,118126810.0],["2023-12-11",16.6734,17.9421,16.5235,17.8922,161486378.0],["2023-12-12",17.8922,18.2218,17.8123,18.112,121344101.0],["2023-12-13",18.112,18.1819,17.702362060546875,17.7024,73075579.0],["2023-12-14",17.7024,17.8622,17.2828,17.4326,65738142.0],["2023-12-15",17.4326,17.6724,17.1229,17.1829,61049781.0],["2023-12-18",17.1829,17.5625,17.0131,17.1629,56119045.0],["2023-12-19",17.1629,17.3427,16.8632,17.063,50295762.0],["2023-12-20",17.063,17.2029,16.66339874267578,16.6634,50390513.0],["2023-12-21",16.6634,16.7433,16.2338,16.3437,79356245.0],["2023-12-22",16.3437,16.4736,16.014,16.2138,52961511.0],["2023-12-25",16.2138,16.5135,16.084,16.3837,37285924.0],["2023-12-26",16.3837,16.3937,15.8842,16.024,41005862.0],["2023-12-27",16.024,16.8033,15.9441,16.014,68372077.0],["2023-12-28",16.014,16.054,15.7343,15.9841,69262197.0],["2023-12-29",15.9841,16.4037,15.8842,16.1339,59433441.0],["2024-01-02",16.1339,16.2538,15.7343,15.7343,52148777.0],["2024-01-03",15.7343,15.73432445526123,15.2248,15.3048,71608909.0],["2024-01-04",15.3048,15.4246,14.9851,15.035,46860115.0],["2024-01-05",15.035,15.1849,14.6154,14.7353,49861955.0],["2024-01-08",14.7353,14.7753,14.3957,14.4356,42639277.0],["2024-01-09",14.4356,14.5955,14.1859,14.3357,36964954.0],["2024-01-10",14.3357,14.4056,14.006,14.1859,36668540.0],["2024-01-11",14.1859,14.5655,14.086,14.4156,51242516.0],["2024-01-12",14.4156,14.5255,14.1659,14.2058,31902946.0],["2024-01-15",14.2058,14.3857,14.026,14.1859,29734532.0],["2024-01-16",14.1859,14.5155,14.036,14.2458,55120479.0],["2024-01-17",14.2458,14.245807647705078,13.756295204162598,13.7563,42755345.0],["2024-01-18",13.7563,13.9061,13.4666,13.8862,53789575.0],["2024-01-19",13.8862,14.046,13.5765,13.5865,33961291.0],["2024-01-22",13.5865,13.7163,12.8572,12.9871,50302668.0],["2024-01-23",12.9871,13.1169,12.7473,13.057,41759118.0],["2024-01-24",13.057,13.2968,12.7673,13.1869,44499084.0],["2024-01-25",13.1869,13.8462,12.9971,13.8262,72121751.0],["2024-01-26",13.8262,13.8462,13.5365,13.6064,47424281.0],["2024-01-29",13.6064,13.7363,13.1369,13.1669,39266463.0],["2024-01-30",13.1669,13.2368,12.6774,12.7073,33298269.0],["2024-01-31",12.7073,12.8972,12.0979,12.1679,45481700.0],["2024-02-01",12.1679,12.3277,11.7683,11.9381,54966171.0],["2024-02-02",11.9381,12.1978,11.039,11.5385,57007851.0],["2024-02-05",11.5385,11.538504600524902,10.3896,10.6094,82899881.0],["2024-02-06",10.6094,11.5285,10.2698,11.4086,75082233.0],["2024-02-07",11.4086,12.5475,11.3687,12.5475,109065713.0],["2024-02-08",12.5475,13.5465,12.547499656677246,13.3367,114384546.0],["2024-02-19",13.3367,13.5365,12.8472,13.097,98938861.0],["2024-02-20",13.097,13.096951484680176,12.6174,12.8672,58289526.0],["2024-02-21",12.8672,13.8162,12.6074,13.3967,111507525.0],["2024-02-22",13.3967,13.5165,13.1469,13.4266,62164735.0],["2024-02-23",13.4266,14.2358,13.3867,14.056,111938142.0],["2024-02-26",14.056,15.1749,14.05599594116211,14.8652,140813039.0],["2024-02-27",14.8652,16.2838,14.7453,16.2039,151904321.0],["2024-02-28",16.2039,16.203855514526367,14.585469245910645,14.5855,159738442.0],["2024-02-29",14.5855,15.5345,14.2658,15.4646,113012491.0],["2024-03-01",15.4646,15.6144,14.9851,15.4846,104522101.0],["2024-03-04",15.4846,15.5445,14.8852,15.3547,77521209.0],["2024-03-05",15.3547,16.8932,14.8852,16.5335,212909744.0],["2024-03-06",16.5335,16.6634,15.9042,16.2738,157248145.0],["2024-03-07",16.2738,16.6035,15.8242,15.8942,105400570.0],["2024-03-08",15.8942,16.044,15.6344,15.9841,66459801.0],["2024-03-11",15.9841,17.063,15.9741,16.8432,149476585.0],["2024-03-12",16.8432,17.2029,16.4836,16.8332,118637829.0],["2024-03-13",16.8332,17.7723,16.7833,17.1729,143242118.0],["2024-03-14",17.1729,17.1929,16.4936,16.7034,96609977.0],["2024-03-15",16.7034,17.3827,16.4336,17.1229,106415518.0],["2024-03-18",17.1229,18.831239700317383,17.122940063476562,18.8312,217489907.0],["2024-03-19",18.8312,19.111,18.4816,18.5415,172149089.0],["2024-03-20",18.5415,18.9711,18.1819,18.7513,108029629.0],["2024-03-21",18.7513,18.9311,18.2318,18.4816,110065826.0],["2024-03-22",18.4816,18.481586456298828,17.8023,18.082,91039136.0],["2024-03-25",18.082,18.1619,17.4526,17.4826,90517633.0],["2024-03-26",17.4826,17.6324,16.9531,17.1129,90171625.0],["2024-03-27",17.1129,17.3827,16.2138,16.2338,91134271.0],["2024-03-28",16.2338,16.9831,16.2138,16.8132,87511468.0],["2024-03-29",16.8132,16.813249588012695,16.1139,16.4736,45671598.0],["2024-04-01",16.4736,17.8822,16.473587036132812,17.4027,97785187.0],["2024-04-02",17.4027,17.4027,16.6134,16.7233,78994586.0],["2024-04-03",16.7233,16.723339080810547,16.084,16.1739,57893853.0],["2024-04-08",16.1739,17.1329,16.173887252807617,16.6634,82331809.0],["2024-04-09",16.6634,16.7933,16.3537,16.4536,52744720.0],["2024-04-10",16.4536,16.6634,15.9841,16.2238,42400185.0],["2024-04-11",16.2238,16.9331,15.9841,16.4236,77527160.0],["2024-04-12",16.4236,16.8632,16.1839,16.2138,68518223.0],["2024-04-15",16.2138,16.3737,15.5046,15.8542,66167591.0],["2024-04-16",15.8542,15.854205131530762,14.8152,14.8252,83930773.0],["2024-04-17",14.8252,15.7743,14.825230598449707,15.7743,67444316.0],["2024-04-18",15.7743,16.4536,15.4646,15.9241,70448812.0],["2024-04-19",15.9241,16.1439,15.6444,16.034,50956676.0],["2024-04-22",16.034,16.034025192260742,15.3947,15.4746,44315658.0],["2024-04-23",15.4746,15.7044,15.1649,15.4146,34841108.0],["2024-04-24",15.4146,16.1339,15.414643287658691,15.9341,59509983.0],["2024-04-25",15.9341,16.3337,15.7843,15.8442,50731700.0],["2024-04-26",15.8442,16.6334,15.7343,16.5835,96367369.0],["2024-04-29",16.5835,16.8332,16.084,16.4037,87062697.0],["2024-04-30",16.4037,16.7433,15.5046,15.6444,93735997.0],["2024-05-06",15.6444,16.4136,15.644413948059082,15.9042,70248047.0],["2024-05-07",15.9042,15.904154777526855,15.085,15.2848,98575800.0],["2024-05-08",15.2848,15.4946,14.8452,15.1549,50080713.0],["2024-05-09",15.1549,15.5345,14.9951,15.3447,51494618.0],["2024-05-10",15.3447,15.344712257385254,14.9851,15.065,43538337.0],["2024-05-13",15.065,15.2448,14.5955,14.9151,45824773.0],["2024-05-14",14.9151,15.4146,14.9151,15.2748,60850622.0],["2024-05-15",15.2748,15.274782180786133,14.6554,14.6854,61627462.0],["2024-05-16",14.6854,14.8152,14.5155,14.5855,39377400.0],["2024-05-17",14.5855,14.9251,14.4956,14.7853,38512064.0],["2024-05-20",14.7853,15.6244,14.6154,15.2448,81150260.0],["2024-05-21",15.2448,16.6734,15.035,16.2338,168655107.0],["2024-05-22",16.2338,17.6624,16.044,17.1429,215207562.0],["2024-05-23",17.1429,17.2728,16.4037,16.6634,133070962.0],["2024-05-24",16.6634,17.1829,16.4037,16.7533,127659068.0],["2024-05-27",16.7533,16.9831,16.1939,16.5235,97774619.0],["2024-05-28",16.5235,16.6834,15.8742,16.1739,93721242.0],["2024-05-29",16.1739,16.2538,15.8642,15.9141,76804017.0],["2024-05-30",15.9141,16.6534,15.8442,16.2638,107695759.0],["2024-05-31",16.2638,16.7333,16.064,16.094,85523290.0],["2024-06-03",16.094,16.3637,15.7943,15.9541,69418513.0],["2024-06-04",15.9541,16.5435,15.8142,16.2138,77090416.0],["2024-06-05",16.2138,16.3137,15.8941650390625,15.8942,55723856.0],["2024-06-06",15.8942,16.014,15.3048,15.3747,75522803.0],["2024-06-07",15.3747,15.6144,15.2648,15.3947,39362116.0],["2024-06-11",15.3947,15.5645,14.9851,15.4146,45417036.0],["2024-06-12",15.4146,15.4846,15.2049,15.3247,45568783.0],["2024-06-13",15.3247,15.4846,15.1149,15.2049,51615378.0],["2024-06-14",15.2049,15.8342,15.055,15.8043,75232287.0],["2024-06-17",15.8043,16.8232,15.6944,16.4436,128841635.0],["2024-06-18",16.4436,16.8033,16.2638,16.7433,99615809.0],["2024-06-19",16.7433,16.9531,16.5135,16.5435,76411799.0],["2024-06-20",16.5435,16.6834,16.1939,16.2538,64930803.0],["2024-06-21",16.2538,16.9231,16.1339,16.5635,83351723.0],["2024-06-24",16.5635,16.6334,15.9341,15.9341,66935992.0],["2024-06-25",15.9341,16.2138,15.1949,15.4047,83532836.0],["2024-06-26",15.4047,15.9341,15.2948,15.8542,61807146.0],["2024-06-27",15.8542,15.854205131530762,15.3347,15.3447,51200700.0],["2024-06-28",15.3447,16.1639,15.2049,15.8242,83080381.0],["2024-07-01",15.8242,16.6134,15.5845,16.4736,98284075.0],["2024-07-02",16.4736,16.8332,16.2838,16.4736,77319512.0],["2024-07-03",16.4736,17.1629,16.3737,16.7533,120776118.0],["2024-07-04",16.7533,17.3727,16.6834,16.7233,102178724.0],["2024-07-05",16.7233,16.723339080810547,16.7233,16.7233,0.0],["2024-07-08",16.7233,18.042,16.723339080810547,17.6324,132213510.0],["2024-07-09",17.6324,18.032,17.2828,18.0121,127232618.0],["2024-07-10",18.0121,19.6404,17.8822,19.1309,218738859.0],["2024-07-11",19.1309,19.5206,18.8013,19.061,142971838.0],["2024-07-12",19.061,19.3008,18.6414,19.071,122237138.0],["2024-07-15",19.071,19.6304,18.8612,19.1309,127056409.0],["2024-07-16",19.1309,20.6394,19.0011,20.3397,173806756.0],["2024-07-17",20.3397,21.6784,20.11,21.2588,178714637.0],["2024-07-18",21.2588,21.258821487426758,20.4097,21.079,128293422.0],["2024-07-19",21.079,21.28,19.5,19.59,178567815.0],["2024-07-22",19.59,21.5,19.59000015258789,21.2,195548886.0],["2024-07-23",21.2,21.200000762939453,20.0,20.11,142777329.0],["2024-07-24",20.11,20.24,19.1,19.25,128309428.0],["2024-07-25",19.25,19.64,18.89,19.34,100643428.0],["2024-07-26",19.34,19.9,19.03,19.6,114977761.0],["2024-07-29",19.6,20.35,19.57,19.7,103964816.0],["2024-07-30",19.7,19.700000762939453,18.76,18.94,102569816.0],["2024-07-31",18.94,20.32,18.8,20.16,124349912.0],["2024-08-01",20.16,20.15999984741211,19.73,19.85,79132979.0],["2024-08-02",19.85,19.9,19.16,19.23,77951600.0],["2024-08-05",19.23,19.28,18.13,18.2,112763843.0],["2024-08-06",18.2,18.72,18.200000762939453,18.43,70293600.0],["2024-08-07",18.43,20.270000457763672,18.36,20.27,176190669.0],["2024-08-08",20.27,20.35,19.58,19.65,150606622.0],["2024-08-09",19.65,20.09,19.11,19.23,95622979.0],["2024-08-12",19.23,20.17,19.229999542236328,19.26,93021241.0],["2024-08-13",19.26,19.46,18.78,19.4,76217568.0],["2024-08-14",19.4,19.399999618530273,18.97,19.02,53728626.0],["2024-08-15",19.02,20.62,19.020000457763672,20.18,155077022.0],["2024-08-16",20.18,21.08,19.94,20.68,128178402.0],["2024-08-19",20.68,21.13,20.44,20.71,82508900.0],["2024-08-20",20.71,20.88,19.97,20.21,81891189.0],["2024-08-21",20.21,20.9,19.86,20.32,71693245.0],["2024-08-22",20.32,20.5,19.65,19.73,76383990.0],["2024-08-23",19.73,20.3,19.69,19.85,63850003.0],["2024-08-26",19.85,21.0,19.850000381469727,20.6,104111600.0],["2024-08-27",20.6,20.600000381469727,19.5,19.7,92247500.0],["2024-08-28",19.7,19.83,18.01,18.42,134625178.0],["2024-08-29",18.42,18.5,18.09,18.29,71998210.0],["2024-08-30",18.29,20.12,18.18,20.11,172451878.0],["2024-09-02",20.11,20.28,19.43,19.56,115973240.0],["2024-09-03",19.56,20.92,19.34,20.65,131859290.0],["2024-09-04",20.65,20.9,20.29,20.56,77040053.0],["2024-09-05",20.56,21.18,20.5,20.78,90074472.0],["2024-09-06",20.78,22.86,20.780000686645508,22.47,184491440.0],["2024-09-09",22.47,23.37,22.06,22.63,131004423.0],["2024-09-10",22.63,22.75,22.07,22.6,93931240.0],["2024-09-11",22.6,22.600000381469727,21.83,22.45,72380981.0],["2024-09-12",22.45,23.1,22.2,22.25,78707782.0],["2024-09-13",22.25,22.68,21.88,22.24,74189442.0],["2024-09-18",22.24,22.37,21.3,21.64,87771482.0],["2024-09-19",21.64,22.08,21.4,21.74,68138225.0],["2024-09-20",21.74,22.76,21.62,21.86,94231877.0],["2024-09-23",21.86,22.08,21.16,21.74,78944355.0],["2024-09-24",21.74,22.26,20.87,22.04,113229527.0],["2024-09-25",22.04,22.61,21.81,21.88,125753010.0],["2024-09-26",21.88,22.71,21.49,22.6,123672508.0],["2024-09-27",22.6,23.35,22.6,22.8,113028573.0],["2024-09-30",22.8,25.08,22.799999237060547,25.08,126977099.0],["2024-10-08",25.08,27.59000015258789,25.079999923706055,27.59,270034954.0],["2024-10-09",27.59,30.35,26.68,29.08,241819859.0],["2024-10-10",29.08,30.77,27.8,28.9,172187270.0],["2024-10-11",28.9,29.28,26.75,27.41,140545787.0],["2024-10-14",27.41,29.5,26.86,29.28,151258525.0],["2024-10-15",29.28,29.78,28.09,28.21,126063472.0],["2024-10-16",28.21,29.56,27.82,29.03,149453019.0],["2024-10-17",29.03,31.15,29.030000686645508,30.45,185873730.0],["2024-10-18",30.45,33.5,30.18,33.5,217499709.0],["2024-10-21",33.5,34.98,33.22,33.41,215842270.0],["2024-10-22",33.41,36.1,32.7,35.5,182413828.0],["2024-10-23",35.5,37.16,34.7,34.83,210345574.0],["2024-10-24",34.83,35.59,34.17,34.63,113105123.0],["2024-10-25",34.63,34.8,33.26,34.01,134892924.0],["2024-10-28",34.01,35.1,33.4,34.55,121144615.0],["2024-10-29",34.55,35.49,34.01,34.64,124889368.0],["2024-10-30",34.64,37.64,34.43,37.23,174397944.0],["2024-10-31",37.23,40.95000076293945,37.22999954223633,40.95,196391330.0],["2024-11-01",40.95,40.95000076293945,36.94,37.6,213814471.0],["2024-11-04",37.6,40.1,37.2,39.1,201168282.0],["2024-11-05",39.1,42.22,38.7,42.02,179535603.0],["2024-11-06",42.02,42.67,40.3,41.22,172205724.0],["2024-11-07",41.22,41.34,39.04,41.05,121825183.0],["2024-11-08",41.05,43.5,41.04999923706055,41.98,130077086.0],["2024-11-11",41.98,46.12,41.68,45.9,156166817.0],["2024-11-12",45.9,47.28,44.99,46.0,139256245.0],["2024-11-13",46.0,46.15,41.71,44.32,184281434.0],["2024-11-14",44.32,44.31999969482422,40.68,40.7,157694703.0],["2024-11-15",40.7,43.13,40.13,40.2,165957775.0],["2024-11-18",40.2,42.6,40.20000076293945,41.35,181353582.0],["2024-11-19",41.35,41.44,37.44,39.6,194908735.0],["2024-11-20",39.6,40.5,38.83,40.3,102034969.0],["2024-11-21",40.3,42.15,40.29999923706055,41.22,123011008.0],["2024-11-22",41.22,41.220001220703125,38.76,38.85,116801199.0],["2024-11-25",38.85,39.02,36.0,38.91,133343590.0],["2024-11-26",38.91,39.2,36.86,37.19,99949132.0],["2024-11-27",37.19,37.189998626708984,34.0,34.89,192525841.0],["2024-11-28",34.89,35.13,33.2,33.7,181823059.0],["2024-11-29",33.7,36.08,33.70000076293945,35.11,187981334.0],["2024-12-02",35.11,36.55,34.41,36.16,140209513.0],["2024-12-03",36.16,36.3,34.71,34.85,104352864.0],["2024-12-04",34.85,35.23,34.45,34.71,64876007.0],["2024-12-05",34.71,35.62,34.57,34.89,70101282.0],["2024-12-06",34.89,35.0,34.28,34.89,72581287.0],["2024-12-09",34.89,35.68,34.46,35.04,91543540.0],["2024-12-10",35.04,38.1,35.040000915527344,36.53,178174275.0],["2024-12-11",36.53,39.85,35.88,39.64,178388716.0],["2024-12-12",39.64,39.84,38.55,39.3,103207935.0],["2024-12-13",39.3,40.33,38.13,38.46,110163296.0],["2024-12-16",38.46,38.459999084472656,36.6,36.89,90353598.0],["2024-12-17",36.89,37.98,36.82,37.12,65546747.0],["2024-12-18",37.12,38.47,36.86,38.0,68128548.0],["2024-12-19",38.0,38.47,36.95,37.85,67439924.0],["2024-12-20",37.85,37.849998474121094,36.84,37.15,58206665.0],["2024-12-23",37.15,38.49,37.0,37.58,83547217.0],["2024-12-24",37.58,39.16,37.11,38.66,91667426.0],["2024-12-25",38.66,38.74,37.8,38.41,54154372.0],["2024-12-26",38.41,39.72,38.07,38.97,83312092.0],["2024-12-27",38.97,39.97,38.56,39.46,76842303.0],["2024-12-30",39.46,39.8,38.63,38.94,53204690.0],["2024-12-31",38.94,39.19,36.88,37.5,76559656.0],["2025-01-02",37.5,37.8,35.58,36.02,76756325.0],["2025-01-03",36.02,36.35,34.95,35.65,62056472.0],["2025-01-06",35.65,36.0,34.49,35.0,63869470.0],["2025-01-07",35.0,36.39,34.95,36.35,65500591.0],["2025-01-08",36.35,36.45,35.1,36.01,56685000.0],["2025-01-09",36.01,36.89,35.68,35.82,43731668.0],["2025-01-10",35.82,36.4,35.1,35.25,60594071.0],["2025-01-13",35.25,35.46,33.76,34.38,72905244.0],["2025-01-14",34.38,37.82,34.25,37.7,140056687.0],["2025-01-15",37.7,38.76,37.2,38.2,95058435.0],["2025-01-16",38.2,39.2,37.45,38.09,67162717.0],["2025-01-17",38.09,38.85,37.8,38.37,49711148.0],["2025-01-20",38.37,40.26,38.369998931884766,39.44,87030429.0],["2025-01-21",39.44,40.4,39.3,40.06,78376334.0],["2025-01-22",40.06,41.5,39.5,40.99,90713808.0],["2025-01-23",40.99,43.0,40.91,41.23,112565547.0],["2025-01-24",41.23,42.31,41.21,42.11,69298320.0],["2025-01-27",42.11,42.11000061035156,40.23,40.89,73616618.0],["2025-02-05",40.89,40.88999938964844,38.5,40.08,87167209.0],["2025-02-06",40.08,40.5,38.9,39.76,87531067.0],["2025-02-07",39.76,42.58,39.37,41.93,132961815.0],["2025-02-10",41.93,43.44,41.93000030517578,42.7,100977934.0],["2025-02-11",42.7,44.8,42.3,43.08,89571537.0],["2025-02-12",43.08,43.08000183105469,40.28,40.56,117555697.0],["2025-02-13",40.56,41.36,39.9,40.39,71203825.0],["2025-02-14",40.39,41.33,39.5,40.01,68654817.0],["2025-02-17",40.01,40.0099983215332,38.49,38.89,88059149.0],["2025-02-18",38.89,40.2,38.11,38.98,81923320.0],["2025-02-19",38.98,40.11,38.58,39.84,76752540.0],["2025-02-20",39.84,40.55,37.8,38.35,114741422.0],["2025-02-21",38.35,38.349998474121094,35.15,35.9,184320473.0],["2025-02-24",35.9,35.900001525878906,34.5,35.13,109316007.0],["2025-02-25",35.13,36.23,34.65,35.78,100911964.0],["2025-02-26",35.78,36.06,34.98,35.2,80163994.0],["2025-02-27",35.2,36.07,35.08,35.31,63250917.0],["2025-02-28",35.31,35.310001373291016,33.79,33.8,74963404.0],["2025-03-03",33.8,34.5,33.51,33.72,63701509.0],["2025-03-04",33.72,34.0,33.24,33.84,48410198.0],["2025-03-05",33.84,35.09,33.73,34.83,71879387.0],["2025-03-06",34.83,35.58,34.72,35.0,71022826.0],["2025-03-07",35.0,35.06,34.53,34.75,41290597.0],["2025-03-10",34.75,34.76,33.9,34.19,41285797.0],["2025-03-11",34.19,34.189998626708984,33.55,34.12,35345680.0],["2025-03-12",34.12,34.65,33.90999984741211,33.91,33927486.0],["2025-03-13",33.91,33.95,32.76,33.02,51528472.0],["2025-03-14",33.02,33.83,32.71,33.75,45347535.0],["2025-03-17",33.75,33.98,33.33,33.46,39258057.0],["2025-03-18",33.46,33.47,33.03,33.27,32494400.0],["2025-03-19",33.27,33.75,33.2,33.47,40595860.0],["2025-03-20",33.47,33.56,32.9,33.12,33253261.0],["2025-03-21",33.12,33.25,31.68,31.79,58417048.0],["2025-03-24",31.79,32.04,31.2,31.86,35026775.0],["2025-03-25",31.86,33.68,31.46,32.78,78471630.0],["2025-03-26",32.78,35.2,32.6,34.8,109850157.0],["2025-03-27",34.8,35.72,34.32,34.5,97258327.0],["2025-03-28",34.5,35.3,34.1,34.99,62386239.0],["2025-03-31",34.99,36.3,34.9900016784668,36.0,100827771.0],["2025-04-01",36.0,36.6,35.41,36.26,73575632.0],["2025-04-02",36.26,36.2599983215332,35.02,35.53,53028958.0],["2025-04-03",35.53,36.0,35.01,35.47,43459856.0],["2025-04-07",35.47,35.470001220703125,31.92,31.92,66692402.0],["2025-04-08",31.92,31.920000076293945,28.99,30.67,118000769.0],["2025-04-09",30.67,30.8,28.26,30.67,81233180.0],["2025-04-10",30.67,32.5,30.670000076293945,31.82,63748668.0],["2025-04-11",31.82,32.91,31.6,32.47,50198592.0],["2025-04-14",32.47,35.04,32.470001220703125,34.53,78575627.0],["2025-04-15",34.53,34.72,33.6,33.7,44399871.0],["2025-04-16",33.7,34.1,32.5,33.36,46952161.0],["2025-04-17",33.36,33.78,33.08,33.32,27945166.0],["2025-04-18",33.32,33.32,32.53,33.0,27403997.0],["2025-04-21",33.0,34.68,32.99,34.55,53643520.0],["2025-04-22",34.55,35.19,34.26,34.32,37060929.0],["2025-04-23",34.32,35.55,34.31999969482422,34.58,48914752.0],["2025-04-24",34.58,35.05,34.3,34.5,36451821.0],["2025-04-25",34.5,35.33,34.1,34.9,41398028.0],["2025-04-28",34.9,36.15,34.57,35.75,62217114.0],["2025-04-29",35.75,36.33,35.43,35.77,43684000.0],["2025-04-30",35.77,36.5,34.9,36.44,79033154.0],["2025-05-06",36.44,36.55,36.08,36.16,49473800.0],["2025-05-07",36.16,37.1,35.8,36.2,44288931.0],["2025-05-08",36.2,36.20000076293945,35.31,35.75,46689793.0],["2025-05-09",35.75,36.45,35.65,35.73,40955604.0],["2025-05-12",35.73,36.1,35.18,35.88,40018720.0],["2025-05-13",35.88,36.6,35.6,35.98,51003634.0],["2025-05-14",35.98,36.19,35.66,35.85,33126046.0],["2025-05-15",35.85,35.849998474121094,34.39,34.75,46626153.0],["2025-05-16",34.75,35.87,34.61,35.56,40855067.0],["2025-05-19",35.56,36.16,35.0,36.05,44443877.0],["2025-05-20",36.05,37.14,35.81,36.46,54596100.0],["2025-05-21",36.46,40.11,36.22,39.58,171171669.0],["2025-05-22",39.58,40.95,39.58000183105469,40.16,127447881.0],["2025-05-23",40.16,42.09,40.15999984741211,40.81,115481009.0],["2025-05-26",40.81,41.85,39.8,40.77,79884334.0],["2025-05-27",40.77,41.12,40.26,40.42,61909839.0],["2025-05-28",40.42,40.62,37.8,38.14,99267256.0],["2025-05-29",38.14,39.68,37.87,39.33,76102091.0],["2025-05-30",39.33,39.37,38.2,38.3,55909000.0],["2025-06-03",38.3,38.29999923706055,35.18,35.35,134295232.0],["2025-06-04",35.35,35.5,34.65,34.84,67685541.0],["2025-06-05",34.84,35.3,34.79,35.0,49609138.0],["2025-06-06",35.0,35.2,34.1,35.04,56391327.0],["2025-06-09",35.04,38.540000915527344,35.040000915527344,38.54,123949082.0],["2025-06-10",38.54,40.28,38.540000915527344,39.25,130775190.0],["2025-06-11",39.25,43.18,39.25,41.97,191554658.0],["2025-06-12",41.97,44.91,41.82,43.9,143790460.0],["2025-06-13",43.9,44.2,42.5,42.92,119905415.0],["2025-06-16",42.92,44.15,42.18,43.17,94753624.0],["2025-06-17",43.17,43.88,41.71,42.21,86682338.0],["2025-06-18",42.21,42.99,41.43,42.45,77807858.0],["2025-06-19",42.45,42.78,41.54,41.63,49251784.0],["2025-06-20",41.63,42.0,40.99,41.35,38441213.0],["2025-06-23",41.35,41.73,40.5,41.56,45509690.0],["2025-06-24",41.56,42.11,40.79,41.01,73083706.0],["2025-06-25",41.01,42.3,40.83,41.79,63124901.0],["2025-06-26",41.79,41.82,40.12,40.97,82577170.0],["2025-06-27",40.97,40.970001220703125,39.5,39.95,54730923.0],["2025-06-30",39.95,40.39,39.55,40.09,34490801.0],["2025-07-01",40.09,42.35,40.09000015258789,40.85,94954603.0],["2025-07-02",40.85,41.56,40.33,40.35,51413900.0],["2025-07-03",40.35,40.65,40.21,40.44,29284527.0],["2025-07-04",40.44,40.6,39.63,39.7,44250920.0],["2025-07-07",39.7,41.95,39.4,41.27,82254593.0],["2025-07-08",41.27,42.15,41.01,41.77,64522384.0],["2025-07-09",41.77,41.77000045776367,40.22,40.42,62718144.0],["2025-07-10",40.42,40.61,39.93,39.96,36706918.0],["2025-07-11",39.96,40.01,38.83,38.97,63279989.0],["2025-07-14",38.97,39.66,38.88,39.23,36516111.0],["2025-07-15",39.23,40.18,38.88,40.0,52399223.0],["2025-07-16",40.0,41.74,39.8,41.35,69059763.0],["2025-07-17",41.35,45.4900016784668,40.88,45.49,152543032.0],["2025-07-18",45.49,46.4,44.8,45.75,107474054.0],["2025-07-21",45.75,46.09,44.98,45.46,66400956.0],["2025-07-22",45.46,45.459999084472656,44.19,44.86,58056288.0],["2025-07-23",44.86,46.28,44.32,45.25,59591836.0],["2025-07-24",45.25,47.3,45.01,46.85,80023434.0],["2025-07-25",46.85,51.18,46.63,49.99,114121633.0],["2025-07-28",49.99,51.4,49.86,51.01,77198662.0],["2025-07-29",51.01,51.75,50.45,51.09,66546122.0],["2025-07-30",51.09,51.6,49.24,49.89,70629422.0],["2025-07-31",49.89,50.6,48.89,49.5,67793864.0],["2025-08-01",49.5,51.69,49.5,50.85,68325665.0],["2025-08-04",50.85,51.05,47.74,48.65,104056554.0],["2025-08-05",48.65,49.15,48.02,48.32,59576363.0],["2025-08-06",48.32,48.48,47.58,47.9,55085564.0],["2025-08-07",47.9,48.64,47.51,48.07,49660281.0],["2025-08-08",48.07,48.5,47.0,47.18,42151327.0],["2025-08-11",47.18,47.9,46.5,47.59,38700902.0],["2025-08-12",47.59,47.8,46.86,47.0,41145743.0],["2025-08-13",47.0,47.58,46.67,47.1,40348345.0],["2025-08-14",47.1,47.49,46.21,46.44,48955822.0],["2025-08-15",46.44,49.38,46.2,48.2,68679214.0],["2025-08-18",48.2,48.20000076293945,46.62,46.75,79040686.0],["2025-08-19",46.75,46.98,46.25,46.41,75985677.0],["2025-08-20",46.41,50.5,46.40999984741211,49.66,109390462.0],["2025-08-21",49.66,49.85,47.9,49.11,99160704.0],["2025-08-22",49.11,52.99,48.88,52.2,115980398.0],["2025-08-25",52.2,53.2,51.4,52.48,114151338.0],["2025-08-26",52.48,55.0,51.62,53.38,92571745.0],["2025-08-27",53.38,54.6,50.01,50.02,108525675.0],["2025-08-28",50.02,51.33,49.88,51.19,73313459.0],["2025-08-29",51.19,55.4,50.33,54.45,113283247.0],["2025-09-01",54.45,55.01,53.21,54.22,65173793.0],["2025-09-02",54.22,54.98,52.82,53.21,57422670.0],["2025-09-03",53.21,54.5,51.32,51.93,60341423.0],["2025-09-04",51.93,54.29,51.08,52.15,91155421.0],["2025-09-05",52.15,52.52,50.42,52.5,71118848.0],["2025-09-08",52.5,54.0,51.1,53.35,76807650.0],["2025-09-09",53.35,56.5,53.0,54.29,106146626.0],["2025-09-10",54.29,56.88,54.0,55.4,83048461.0],["2025-09-11",55.4,55.6,53.65,55.5,70134631.0],["2025-09-12",55.5,56.92,54.37,54.5,77506415.0],["2025-09-15",54.5,58.81,54.37,58.14,135965731.0],["2025-09-16",58.14,58.13999938964844,55.8,56.58,86744892.0],["2025-09-17",56.58,58.68,56.04,57.76,71889345.0],["2025-09-18",57.76,58.4,54.32,55.2,117355519.0],["2025-09-19",55.2,55.20000076293945,53.25,53.8,75028136.0],["2025-09-22",53.8,54.26,51.7,52.31,90851745.0],["2025-09-23",52.31,52.55,48.98,50.07,116377810.0],["2025-09-24",50.07,51.9,49.31,51.26,69379310.0],["2025-09-25",51.26,53.0,50.93,52.83,74213013.0],["2025-09-26",52.83,54.4,51.51,51.63,75944718.0],["2025-09-29",51.63,53.1,50.7,53.1,57757378.0],["2025-09-30",53.1,54.1,52.7,53.9,61375940.0],["2025-10-09",53.9,54.08,51.74,52.56,66802267.0],["2025-10-10",52.56,53.64,51.71,51.89,45781047.0],["2025-10-13",51.89,51.88999938964844,49.01,50.39,53430136.0],["2025-10-14",50.39,51.5,49.689998626708984,49.69,43167962.0],["2025-10-15",49.69,51.58,49.2,51.2,36262844.0],["2025-10-16",51.2,51.83,50.4,50.58,29079244.0],["2025-10-17",50.58,50.58000183105469,48.17,48.3,47930439.0],["2025-10-20",48.3,49.35,48.0,48.24,38303790.0],["2025-10-21",48.24,49.68,48.2400016784668,49.38,34090733.0],["2025-10-22",49.38,50.38,48.83,49.04,30024006.0],["2025-10-23",49.04,50.19,48.5,50.12,38238908.0],["2025-10-24",50.12,50.75,49.96,50.27,29487365.0],["2025-10-27",50.27,53.0,50.27000045776367,52.79,72114960.0],["2025-10-28",52.79,52.790000915527344,51.28,51.75,40666495.0],["2025-10-29",51.75,52.2,51.3,51.97,26926787.0],["2025-10-30",51.97,52.0,50.43,51.24,47617507.0],["2025-10-31",51.24,51.93,50.05,50.93,36854248.0],["2025-11-03",50.93,52.38,49.6,49.99,38204809.0],["2025-11-04",49.99,50.58,48.38,48.75,35915096.0],["2025-11-05",48.75,48.75,47.05,47.7,35603125.0],["2025-11-06",47.7,48.38,46.76,48.16,41480910.0],["2025-11-07",48.16,48.15999984741211,46.6,46.95,34278005.0],["2025-11-10",46.95,47.93,46.86,47.68,31021859.0],["2025-11-11",47.68,48.18,46.0,46.16,41373616.0],["2025-11-12",46.16,50.0,45.29,48.76,79531205.0],["2025-11-13",48.76,49.2,47.9,48.88,35532325.0],["2025-11-14",48.88,49.27,47.85,47.87,22350216.0],["2025-11-17",47.87,49.8,47.16,49.62,55784442.0],["2025-11-18",49.62,50.35,48.9,49.02,29965546.0],["2025-11-19",49.02,51.44,49.02000045776367,49.98,55384870.0],["2025-11-20",49.98,50.1,48.7,48.95,27006828.0],["2025-11-21",48.95,49.69,47.97,48.26,35744004.0],["2025-11-24",48.26,49.85,47.37,48.89,33635933.0],["2025-11-25",48.89,49.79,48.61,48.91,28267551.0],["2025-11-26",48.91,49.4,48.5,49.02,23645825.0],["2025-11-27",49.02,50.28,48.65,48.73,34031002.0],["2025-11-28",48.73,49.45,47.88,49.0,27841362.0],["2025-12-01",49.0,50.28,48.74,49.86,40368321.0],["2025-12-02",49.86,49.9,48.95,49.51,35775612.0],["2025-12-03",49.51,49.85,48.88,48.99,23500203.0],["2025-12-04",48.99,49.48,47.7,48.21,30005233.0],["2025-12-05",48.21,49.12,47.85,48.98,28110949.0],["2025-12-08",48.98,49.3,48.0,48.46,34019894.0],["2025-12-09",48.46,50.11,48.13,49.86,68273392.0],["2025-12-10",49.86,49.86000061035156,48.91,48.99,32731453.0],["2025-12-11",48.99,51.8,48.9900016784668,49.8,84206549.0],["2025-12-12",49.8,50.5,49.3,49.54,40682894.0],["2025-12-15",49.54,49.68,48.33,48.39,31084787.0],["2025-12-16",48.39,49.1,47.3,47.35,40676461.0],["2025-12-17",47.35,48.2,47.0,47.64,26411886.0],["2025-12-18",47.64,49.05,47.12,48.0,32197778.0],["2025-12-19",48.0,48.24,47.55,47.99,24778995.0],["2025-12-22",47.99,48.65,47.5,48.07,26291319.0],["2025-12-23",48.07,48.07,47.25,47.69,34500175.0],["2025-12-24",47.69,48.98,47.01,48.85,56185856.0],["2025-12-25",48.85,49.42,48.51,49.32,36581207.0],["2025-12-26",49.32,50.2,48.73,48.92,31610890.0],["2025-12-29",48.92,50.35,48.73,49.44,48136042.0],["2025-12-30",49.44,49.99,48.88,49.61,33458325.0],["2025-12-31",49.61,50.35,49.19,49.5,27011506.0],["2026-01-05",49.5,51.18,49.39,50.38,55964278.0],["2026-01-06",50.38,50.8,49.61,50.25,51936537.0],["2026-01-07",50.25,52.7,49.5,51.42,75057818.0],["2026-01-08",51.42,51.41999816894531,49.68,49.95,57372242.0],["2026-01-09",49.95,50.89,49.42,50.53,50766623.0],["2026-01-12",50.53,50.86,49.5,49.82,57014051.0],["2026-01-13",49.82,50.11,48.11,48.24,66039659.0],["2026-01-14",48.24,48.5,47.33,47.92,61358929.0],["2026-01-15",47.92,48.33,47.45,47.62,32366864.0],["2026-01-16",47.62,49.8,47.619998931884766,49.27,77152921.0],["2026-01-19",49.27,52.5,49.27000045776367,51.62,123054201.0],["2026-01-20",51.62,52.48,50.58,51.0,49896591.0],["2026-01-21",51.0,52.87,50.45,52.45,61836297.0],["2026-01-22",52.45,52.98,51.6,51.93,41268601.0],["2026-01-23",51.93,53.31,51.73,51.96,47611870.0],["2026-01-26",51.96,52.0,49.8,50.6,54347224.0],["2026-01-27",50.6,53.3,50.599998474121094,52.9,70331419.0],["2026-01-28",52.9,53.98,52.02,53.3,53914320.0],["2026-01-29",53.3,55.48,52.91,55.01,78312191.0],["2026-01-30",55.01,56.3,53.7,54.7,59142613.0],["2026-02-02",54.7,54.8,52.3,52.51,48947068.0],["2026-02-03",52.51,53.5,51.54,52.91,41223878.0],["2026-02-04",52.91,53.98,50.88,52.66,50846452.0],["2026-02-05",52.66,53.81,52.08,53.6,40948313.0],["2026-02-06",53.6,53.8,52.65,52.75,26597896.0],["2026-02-09",52.75,53.79,52.62,53.3,30780549.0],["2026-02-10",53.3,55.15,52.8,54.61,54648306.0],["2026-02-11",54.61,58.79,54.61000061035156,56.7,118354059.0],["2026-02-12",56.7,58.3,55.5,57.96,63550881.0],["2026-02-13",57.96,58.16,57.06,57.16,35635616.0],["2026-02-24",57.16,58.79,56.59,57.22,47909886.0],["2026-02-25",57.22,57.44,55.82,56.0,43582993.0],["2026-02-26",56.0,56.27,55.06,55.25,38525996.0],["2026-02-27",55.25,55.58,54.57,54.8,31109512.0],["2026-03-02",54.8,54.79999923706055,52.51,53.81,52213324.0],["2026-03-03",53.81,54.45,51.27,51.28,52022076.0],["2026-03-04",51.28,51.85,50.57,51.15,29057196.0],["2026-03-05",51.15,52.0,51.0,51.27,29275504.0],["2026-03-06",51.27,51.68,50.6,51.18,22214279.0],["2026-03-09",51.18,51.18000030517578,48.68,50.21,44638701.0],["2026-03-10",50.21,51.78,50.209999084472656,51.21,34346879.0],["2026-03-11",51.21,51.32,50.5,50.69,25172020.0],["2026-03-12",50.69,50.689998626708984,49.56,50.0,28083262.0],["2026-03-13",50.0,50.2,48.89,49.01,27168631.0],["2026-03-16",49.01,49.32,48.45,49.17,21129742.0],["2026-03-17",49.17,50.16,48.88,49.0,27087595.0],["2026-03-18",49.0,49.18,48.28,48.79,20370173.0],["2026-03-19",48.79,48.790000915527344,47.6,47.77,29391139.0],["2026-03-20",47.77,48.1,46.9,46.9,26586668.0],["2026-03-23",46.9,46.97,44.77,45.1,47200136.0],["2026-03-24",45.1,46.1,43.69,45.88,43169465.0],["2026-03-25",45.88,46.65,45.71,46.03,31355843.0],["2026-03-26",46.03,46.4,45.06,45.27,22209381.0],["2026-03-27",45.27,45.4,44.6,45.27,20070677.0],["2026-03-30",45.27,45.99,44.1,45.72,23348830.0],["2026-03-31",45.72,47.17,45.49,46.2,34568028.0],["2026-04-01",46.2,47.25,46.20000076293945,46.79,24984701.0],["2026-04-02",46.79,46.790000915527344,45.16,45.42,24002763.0],["2026-04-03",45.42,46.0,44.38,44.53,19176224.0],["2026-04-07",44.53,46.58,44.5,46.03,35047408.0],["2026-04-08",46.03,47.98,46.029998779296875,47.65,37171606.0],["2026-04-09",47.65,47.650001525878906,46.5,46.72,21893704.0],["2026-04-10",46.72,47.29,46.7,46.76,23207938.0],["2026-04-13",46.76,46.7599983215332,45.73,46.31,26906539.0],["2026-04-14",46.31,46.59,45.62,46.24,24860815.0],["2026-04-15",46.24,46.46,45.28,45.49,31143742.0],["2026-04-16",45.49,46.31,44.8,45.5,34999372.0],["2026-04-17",45.5,46.65,44.91,46.51,42918843.0],["2026-04-20",46.51,47.43,45.82,46.56,31598350.0],["2026-04-21",46.56,46.560001373291016,45.45,45.7,25490787.0],["2026-04-22",45.7,46.79,45.3,46.15,30810489.0],["2026-04-23",46.15,47.12,45.22,45.41,30927587.0],["2026-04-24",45.41,45.40999984741211,44.21,44.49,28351134.0],["2026-04-27",44.49,48.94,44.4900016784668,48.94,92543877.0],["2026-04-28",48.94,49.15,47.67,47.96,50128307.0],["2026-04-29",47.96,48.78,45.73,48.14,49546908.0],["2026-04-30",48.14,48.29,46.75,47.34,45793329.0],["2026-05-06",47.34,50.18,47.34000015258789,49.09,74979605.0],["2026-05-07",49.09,50.11,49.0,49.51,43381051.0],["2026-05-08",49.51,51.3,49.49,50.14,53114305.0],["2026-05-11",50.14,52.75,50.13999938964844,51.4,73358995.0],["2026-05-12",51.4,51.400001525878906,49.01,49.18,56224799.0],["2026-05-13",49.18,49.18000030517578,48.25,48.41,37288647.0],["2026-05-14",48.41,49.69,47.5,47.5,43709968.0],["2026-05-15",47.5,47.95,45.6,45.87,49924292.0],["2026-05-18",45.87,46.17,44.7,45.11,42416314.0],["2026-05-19",45.11,47.35,44.84,46.91,48491944.0],["2026-05-20",46.91,46.90999984741211,45.0,45.71,29166761.0],["2026-05-21",45.71,47.0,45.18,45.37,46346524.0],["2026-05-22",45.37,45.79,44.54,45.05,33188706.0],["2026-05-25",45.05,45.04999923706055,40.55,42.7,106303342.0],["2026-05-26",42.7,42.70000076293945,40.47,41.25,59674438.0],["2026-05-27",41.25,41.25,39.0,39.1,60376147.0],["2026-05-28",39.1,39.95,37.5,38.0,83138163.0],["2026-05-29",38.0,38.7,35.85,37.02,82038544.0],["2026-06-01",37.02,37.9,36.0,36.58,43417164.0],["2026-06-02",36.58,37.0,35.11,35.45,61760917.0],["2026-06-03",35.45,35.98,34.18,34.8,60403018.0],["2026-06-04",34.8,35.9,34.0,34.25,53955756.0],["2026-06-05",34.25,34.25,32.8,33.1,64864604.0],["2026-06-08",33.1,35.12,32.0,33.57,112015515.0],["2026-06-09",33.57,33.95,32.14,32.75,59166733.0],["2026-06-10",32.75,33.5,32.16,32.32,46214793.0],["2026-06-11",32.32,32.4,30.6,31.28,90467678.0],["2026-06-12",31.28,32.95,31.01,31.51,70427718.0],["2026-06-15",31.51,33.51,31.510000228881836,32.23,63881150.0],["2026-06-16",32.23,33.35,31.95,33.09,64044067.0],["2026-06-17",33.09,33.09000015258789,31.45,31.68,63013890.0],["2026-06-18",31.68,31.68000030517578,30.71,30.74,55016388.0],["2026-06-22",30.74,30.96,28.82,30.67,106078729.0],["2026-06-23",30.67,31.13,29.16,29.31,57633702.0],["2026-06-24",29.31,29.8,28.64,28.97,51978823.0],["2026-06-25",28.97,29.5,28.06,28.8,62202876.0],["2026-06-26",28.8,29.8,26.86,26.87,78347893.0],["2026-06-29",26.87,26.9,24.97,26.2,119945994.0],["2026-06-30",26.2,26.3,25.63,25.83,51911017.0],["2026-07-01",25.83,27.2,25.38,25.63,72864031.0],["2026-07-02",25.63,26.39,25.0,25.12,65119970.0],["2026-07-03",25.12,26.63,25.02,26.19,102116636.0],["2026-07-06",26.19,26.82,24.87,24.9,68526042.0],["2026-07-07",24.9,25.27,23.17,23.22,74894720.0],["2026-07-08",23.22,23.4,22.2,22.23,69277652.0],["2026-07-09",22.23,24.450000762939453,21.99,24.45,131315850.0],["2026-07-10",24.45,25.79,24.41,24.67,100369989.0],["2026-07-13",24.67,24.670000076293945,22.53,22.63,76789615.0],["2026-07-14",22.63,22.99,21.87,22.5,49411197.0],["2026-07-15",22.5,23.52,22.4,22.5,51507266.0],["2026-07-16",22.5,24.23,22.05,22.97,86331959.0],["2026-07-17",22.97,23.75,21.0,21.35,83721024.0],["2026-07-20",21.35,21.88,20.4,21.05,72823264.0],["2026-07-21",21.05,21.35,20.38,20.8,70689368.0],["2026-07-22",20.8,21.02,20.32,20.61,56381933.0],["2026-07-23",20.61,20.83,20.34,20.77,39245342.0],["2026-07-24",20.77,20.770000457763672,19.639999389648438,19.64,54419370.0],["2026-07-27",19.64,21.07,19.57,20.43,62068116.0],["2026-07-28",20.43,21.69,20.11,20.96,74742231.0],["2026-07-29",20.96,22.4,20.959999084472656,22.17,117848139.0],["2026-07-30",22.17,24.39,22.0,24.39,76768219.0],["2026-07-31",24.39,26.34,23.33,26.27,188026342.0],["2026-08-03",26.27,26.55,25.2,25.56,127762422.0],["2026-08-04",25.56,25.56,24.56,25.04,110511082.0],["2026-08-05",25.04,25.96,24.25,25.5,102564116.0],["2026-08-06",25.5,25.56,23.79,24.25,122214218.0],["2026-08-07",24.25,24.4,23.03,24.13,99394122.0],["2026-08-10",24.13,24.22,23.49,23.79,69408464.0],["2026-08-11",23.79,24.53,23.4,24.02,77410524.0],["2026-08-12",24.02,26.06,23.63,25.5,131091812.0],["2026-08-13",25.5,25.59,24.57,24.61,88873098.0],["2026-08-14",24.61,24.67,23.38,23.67,63039227.0],["2026-08-17",23.67,23.670000076293945,22.41,22.57,85631800.0],["2026-08-18",22.57,22.72,21.76,22.14,73744054.0],["2026-08-19",22.14,22.139999389648438,20.85,20.94,68282370.0],["2026-08-20",20.94,21.71,20.58,21.12,68462970.0],["2026-08-21",21.12,21.1200008392334,20.28,20.84,55977778.0],["2026-08-24",20.84,21.48,19.97,20.12,77984552.0],["2026-08-25",20.12,21.52,19.85,21.22,96870536.0],["2026-08-26",21.22,21.85,20.92,21.08,66951913.0],["2026-08-27",21.08,21.28,20.75,21.11,55597870.0],["2026-08-28",21.11,21.18,20.86,21.04,37465573.0],["2026-08-31",21.04,21.040000915527344,20.5,20.97,43612137.0],["2026-09-01",20.97,21.38,20.96,21.0,48424709.0],["2026-09-02",21.0,21.0,20.3,20.42,38556201.0],["2026-09-03",20.42,20.7,19.99,20.1,39489573.0],["2026-09-04",20.1,21.33,20.100000381469727,20.62,83091974.0],["2026-09-07",20.62,21.97,20.55,20.62,80675294.0],["2026-09-08",20.62,21.09,20.35,20.55,61560680.0],["2026-09-09",20.55,20.549999237060547,19.93,20.22,58273613.0],["2026-09-10",20.22,20.219999313354492,19.28,19.33,70987206.0],["2026-09-11",19.33,19.329999923706055,18.59,18.8,48560151.0],["2026-09-14",18.8,19.43,18.68,19.25,49771210.0]]}