{"t":"601088.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-04-21",10.4506,10.458,10.1391,10.4506,22866345.0],["2010-04-22",10.4506,10.45057487487793,10.1354,10.2318,19179269.0],["2010-04-23",10.2318,10.4543,10.1873,10.2058,22546927.0],["2010-04-26",10.2058,10.3208,10.1279,10.1576,14618667.0],["2010-04-27",10.1576,10.15760326385498,9.7163,9.8535,28742898.0],["2010-04-28",9.8535,9.9017,9.6607,9.7645,17422698.0],["2010-04-29",9.7645,9.898,9.7089,9.7163,13661827.0],["2010-04-30",9.7163,9.8424,9.5605,9.835,24345274.0],["2010-05-04",9.835,9.83496379852295,9.631,9.6681,11191793.0],["2010-05-05",9.6681,9.668078422546387,9.3491,9.5717,22435725.0],["2010-05-06",9.5717,9.571660041809082,8.9412,9.0117,27751961.0],["2010-05-07",9.0117,9.011673927307129,8.6408,8.7669,24012832.0],["2010-05-10",8.7669,8.9672,8.766912460327148,8.9523,19505113.0],["2010-05-11",8.9523,9.186,8.8077,8.8151,22967259.0],["2010-05-12",8.8151,8.8856,8.6668,8.8559,16197070.0],["2010-05-13",8.8559,9.1489,8.8522,9.0896,23987874.0],["2010-05-14",9.0896,9.1229,8.982,9.071,13176586.0],["2010-05-17",9.071,9.071011543273926,8.6445,8.6482,20005101.0],["2010-05-18",8.6482,8.9931,8.6371,8.8893,15878590.0],["2010-05-19",8.8893,8.9894,8.715,8.8633,14599556.0],["2010-05-20",8.8633,8.9857,8.7706,8.8337,14283811.0],["2010-05-21",8.8337,8.9746,8.4925,8.9153,18798452.0],["2010-05-24",8.9153,9.2898,8.915253639221191,9.2379,27262756.0],["2010-05-25",9.2379,9.23789119720459,8.8448,8.9301,19259071.0],["2010-05-26",8.9301,9.0117,8.8448,8.9041,10573201.0],["2010-05-27",8.9041,9.097,8.7743,9.0562,21211154.0],["2010-05-28",9.0562,9.2268,8.9783,9.0191,15233444.0],["2010-05-31",9.0191,9.0599,8.778,8.7855,11986150.0],["2010-06-01",8.7855,8.8337,8.5889,8.6557,14429703.0],["2010-06-02",8.6557,8.7595,8.5629,8.7261,8683533.0],["2010-06-03",8.7261,8.8411,8.6557,8.7261,12605178.0],["2010-06-04",8.7261,8.7743,8.6445,8.7558,7980245.0],["2010-06-07",8.7558,8.755788803100586,8.5147,8.5555,9628189.0],["2010-06-08",8.5555,8.6408,8.4554,8.4999,10650283.0],["2010-06-09",8.4999,8.715,8.4591,8.6927,14042120.0],["2010-06-10",8.6927,8.692743301391602,8.5667,8.5926,9415496.0],["2010-06-11",8.5926,8.7335,8.59261417388916,8.6594,12508715.0],["2010-06-17",8.6594,8.778,8.6445,8.652,9130224.0],["2010-06-18",8.652,8.6964,8.5333,8.5629,9188257.0],["2010-06-21",8.5629,8.9968,8.562943458557129,8.9523,23217502.0],["2010-06-22",8.9523,8.9598,8.8559,8.8856,12060952.0],["2010-06-23",8.8856,8.885584831237793,8.6742,8.7224,12802273.0],["2010-06-24",8.7224,8.8782,8.6742,8.7372,8607441.0],["2010-06-25",8.7372,8.7595,8.6334,8.7113,6670849.0],["2010-06-28",8.7113,8.711283683776855,8.5518,8.5852,9211312.0],["2010-06-29",8.5852,8.6519,8.181,8.2069,18703068.0],["2010-06-30",8.2069,8.2477,8.0438,8.1476,11983379.0],["2010-07-01",8.1476,8.1921,8.0326,8.0586,7204037.0],["2010-07-02",8.0586,8.129,7.7879,8.0438,14685408.0],["2010-07-05",8.0438,8.043753623962402,7.7548,7.8879,10456013.0],["2010-07-06",7.8879,8.04,7.8233,8.0247,12399445.0],["2010-07-07",8.0247,8.116,8.0019,8.1008,10578259.0],["2010-07-08",8.1008,8.1654,8.0742,8.0818,9016184.0],["2010-07-09",8.0818,8.6064,8.0209,8.4315,21688420.0],["2010-07-12",8.4315,8.5341,8.3517,8.4657,11265945.0],["2010-07-13",8.4657,8.46570873260498,8.1768,8.2756,10965588.0],["2010-07-14",8.2756,8.4543,8.275638580322266,8.3441,9807187.0],["2010-07-15",8.3441,8.4429,8.23,8.2376,8407133.0],["2010-07-16",8.2376,8.268,8.1274,8.249,7950170.0],["2010-07-19",8.249,8.5569,8.097,8.5151,22167303.0],["2010-07-20",8.5151,8.7356,8.4999,8.6786,24220426.0],["2010-07-21",8.6786,8.766,8.6026,8.6672,20580558.0],["2010-07-22",8.6672,8.7698,8.5988,8.747,16759387.0],["2010-07-23",8.747,8.8382,8.709,8.8344,20773017.0],["2010-07-26",8.8344,8.9523,8.7166,8.8002,22534141.0],["2010-07-27",8.8002,8.804,8.6672,8.6938,15839378.0],["2010-07-28",8.6938,9.1538,8.6672,9.0663,27171711.0],["2010-07-29",9.0663,9.1842,9.0245,9.1233,29391699.0],["2010-07-30",9.1233,9.123348236083984,8.9637,9.0283,16906661.0],["2010-08-02",9.0283,9.2184,8.9903,9.15,16935711.0],["2010-08-03",9.15,9.3514,8.9675,8.9903,30015064.0],["2010-08-04",8.9903,9.1195,8.8535,9.0587,24363241.0],["2010-08-05",9.0587,9.0663,8.8877,8.9029,15527615.0],["2010-08-06",8.9029,9.0815,8.8382,9.0587,14850913.0],["2010-08-09",9.0587,9.131,8.9979,9.1157,13938007.0],["2010-08-10",9.1157,9.131,8.7964,8.8078,19110762.0],["2010-08-11",8.8078,8.8763,8.6976,8.747,10503066.0],["2010-08-12",8.747,8.747011184692383,8.5189,8.5341,14456418.0],["2010-08-13",8.5341,8.6672,8.4847,8.633,13369715.0],["2010-08-16",8.633,9.1652,8.5836,9.0967,30497051.0],["2010-08-17",9.0967,9.4237,9.0511,9.3286,43631207.0],["2010-08-18",9.3286,9.3666,9.1842,9.2754,20612014.0],["2010-08-19",9.2754,9.8684,9.275404930114746,9.7734,67812212.0],["2010-08-20",9.7734,9.77338695526123,9.3666,9.4389,41449257.0],["2010-08-23",9.4389,9.5529,9.3324,9.4047,15311255.0],["2010-08-24",9.4047,9.5415,9.1424,9.3134,24190665.0],["2010-08-25",9.3134,9.313419342041016,9.0093,9.0435,21395320.0],["2010-08-26",9.0435,9.245,9.0435209274292,9.0891,17173141.0],["2010-08-27",9.0891,9.089137077331543,8.8573,9.0169,14403172.0],["2010-08-30",9.0169,9.3324,9.016908645629883,9.2716,20027401.0],["2010-08-31",9.2716,9.271604537963867,9.0359,9.1005,20086485.0],["2010-09-01",9.1005,9.2374,8.9637,9.0245,23740206.0],["2010-09-02",9.0245,9.169,9.02451229095459,9.0663,20333250.0],["2010-09-03",9.0663,9.1386,8.9181,8.9827,19452296.0],["2010-09-06",8.9827,9.3362,8.982697486877441,9.302,32888439.0],["2010-09-07",9.302,9.378,9.1272,9.2374,17797133.0],["2010-09-08",9.2374,9.237391471862793,9.0777,9.2108,16119066.0],["2010-09-09",9.2108,9.2184,8.9941,9.0169,17819330.0],["2010-09-10",9.0169,9.1195,8.9029,9.0055,15681612.0],["2010-09-13",9.0055,9.1576,8.9143,9.0701,14840842.0],["2010-09-14",9.0701,9.1348,8.9865,9.0055,14428920.0],["2010-09-15",9.0055,9.005505561828613,8.8002,8.8116,12948284.0],["2010-09-16",8.8116,8.8915,8.6178,8.6824,13824488.0],["2010-09-17",8.6824,8.747,8.595,8.633,11287414.0],["2010-09-20",8.633,8.7204,8.4961,8.5569,10947484.0],["2010-09-21",8.5569,8.6444,8.5303,8.5759,9845959.0],["2010-09-27",8.5759,8.7584,8.575948715209961,8.7204,10491601.0],["2010-09-28",8.7204,8.7204008102417,8.5759,8.6064,9320231.0],["2010-09-29",8.6064,8.9143,8.5569,8.842,21668251.0],["2010-09-30",8.842,8.9903,8.7812,8.9751,16666573.0],["2010-10-08",8.9751,9.8532,8.975096702575684,9.8076,78124672.0],["2010-10-11",9.8076,10.6021,9.807601928710938,10.4272,92920427.0],["2010-10-12",10.4272,10.91,10.1687,10.6705,67823733.0],["2010-10-13",10.6705,10.670519828796387,10.2676,10.4614,43577952.0],["2010-10-14",10.4614,10.7351,10.3702,10.4728,58176897.0],["2010-10-15",10.4728,10.91,10.3056,10.8188,77856689.0],["2010-10-18",10.8188,10.9708,10.5489,10.6781,74352520.0],["2010-10-19",10.6781,11.1001,10.6059,11.0773,53995890.0],["2010-10-20",11.0773,11.6247,10.5223,11.1685,92922877.0],["2010-10-21",11.1685,11.4992,11.0355,11.1723,49141488.0],["2010-10-22",11.1723,11.5448,10.891,10.986,70632922.0],["2010-10-25",10.986,11.5182,10.9024,11.4194,66698474.0],["2010-10-26",11.4194,11.7387,11.2521,11.3928,54101109.0],["2010-10-27",11.3928,11.392783164978027,11.0317,11.0393,39368881.0],["2010-10-28",11.0393,11.0621,10.7998,10.8302,34980928.0],["2010-10-29",10.8302,11.0621,10.7998,10.872,22724586.0],["2010-11-01",10.872,11.3358,10.871992111206055,11.2407,45034260.0],["2010-11-02",11.2407,11.2939,10.872,10.8986,44595013.0],["2010-11-03",10.8986,10.9404,10.6743,10.7389,35416280.0],["2010-11-04",10.7389,11.1305,10.73894214630127,10.9328,28678078.0],["2010-11-05",10.9328,11.3396,10.932815551757812,11.1533,36531075.0],["2010-11-08",11.1533,11.2559,11.0278,11.1571,23031251.0],["2010-11-09",11.1571,11.157096862792969,10.967,11.0507,28770385.0],["2010-11-10",11.0507,11.0697,10.7694,10.853,25988934.0],["2010-11-11",10.853,11.3015,10.852984428405762,11.1191,48873168.0],["2010-11-12",11.1191,11.2331,10.3208,10.3778,56484953.0],["2010-11-15",10.3778,10.4842,10.0547,10.1535,31239364.0],["2010-11-16",10.1535,10.1991,9.4655,9.5529,39230448.0],["2010-11-17",9.5529,9.6936,9.359,9.4997,29951194.0],["2010-11-18",9.4997,9.6746,9.4237,9.5947,22622510.0],["2010-11-19",9.5947,9.686,9.2412,9.5833,27758027.0],["2010-11-22",9.5833,9.5947,9.4199,9.4769,23962643.0],["2010-11-23",9.4769,9.4845,9.0853,9.264,25105255.0],["2010-11-24",9.264,9.4997,9.1842,9.4275,21795025.0],["2010-11-25",9.4275,9.5947,9.3248,9.5187,24587820.0],["2010-11-26",9.5187,9.762,9.4313,9.5643,30246009.0],["2010-11-29",9.5643,9.564312934875488,9.359,9.3856,18885429.0],["2010-11-30",9.3856,9.4921,9.0435,9.2032,24498683.0],["2010-12-01",9.2032,9.2336,9.1233,9.1766,10949260.0],["2010-12-02",9.1766,9.3856,9.176568984985352,9.1956,21849597.0],["2010-12-03",9.1956,9.1994,9.0473,9.1424,17276929.0],["2010-12-06",9.1424,9.2564,9.1157,9.2222,16606402.0],["2010-12-07",9.2222,9.4237,9.0093,9.3248,20061261.0],["2010-12-08",9.3248,9.324823379516602,9.1614,9.1956,19705713.0],["2010-12-09",9.1956,9.195576667785645,9.0245,9.0473,15995949.0],["2010-12-10",9.0473,9.2146,8.9941,9.1348,17410929.0],["2010-12-13",9.1348,9.4503,9.1272,9.4465,32259493.0],["2010-12-14",9.4465,9.5301,9.378,9.4503,19344183.0],["2010-12-15",9.4503,9.7582,9.450271606445312,9.5757,34158279.0],["2010-12-16",9.5757,9.781,9.5035,9.5415,20589483.0],["2010-12-17",9.5415,9.54150390625,9.4313,9.4617,11543709.0],["2010-12-20",9.4617,9.5719,9.0853,9.245,20433216.0],["2010-12-21",9.245,9.9559,9.244996070861816,9.7962,52432327.0],["2010-12-22",9.7962,9.9102,9.5111,9.5871,30052762.0],["2010-12-23",9.5871,9.7658,9.5719,9.6213,24021896.0],["2010-12-24",9.6213,9.621332168579102,9.4313,9.5149,15882426.0],["2010-12-27",9.5149,9.9445,9.4579,9.5225,47791484.0],["2010-12-28",9.5225,9.522496223449707,9.1728,9.1842,25947376.0],["2010-12-29",9.1842,9.2716,9.0739,9.188,16114980.0],["2010-12-30",9.188,9.3058,9.0435,9.1348,19249511.0],["2010-12-31",9.1348,9.4085,9.1272,9.3932,23632965.0],["2011-01-04",9.3932,9.743,9.393247604370117,9.5719,36767453.0],["2011-01-05",9.5719,9.6099,9.3971,9.5985,21433324.0],["2011-01-06",9.5985,9.724,9.4579,9.4693,16512175.0],["2011-01-07",9.4693,9.5833,9.3248,9.3932,21934349.0],["2011-01-10",9.3932,9.5035,9.2298,9.2488,16917338.0],["2011-01-11",9.2488,9.3818,9.226,9.3742,16058948.0],["2011-01-12",9.3742,9.4731,9.3438,9.4503,20844606.0],["2011-01-13",9.4503,9.5415,9.3856,9.4769,19835661.0],["2011-01-14",9.4769,9.47688102722168,9.2032,9.245,19045584.0],["2011-01-17",9.245,9.302,9.0017,9.0017,22161677.0],["2011-01-18",9.0017,9.0473,8.9371,9.0207,11791247.0],["2011-01-19",9.0207,9.1728,8.9789,9.1538,17009839.0],["2011-01-20",9.1538,9.15376091003418,8.7774,8.8002,19540357.0],["2011-01-21",8.8002,8.9637,8.6976,8.8192,18841632.0],["2011-01-24",8.8192,8.8725,8.671,8.7128,13862507.0],["2011-01-25",8.7128,8.785,8.671,8.7128,13819706.0],["2011-01-26",8.7128,8.8078,8.6938,8.785,9847313.0],["2011-01-27",8.785,8.9523,8.6748,8.9105,18513358.0],["2011-01-28",8.9105,8.9257,8.8116,8.8649,12569843.0],["2011-01-31",8.8649,9.0359,8.864853858947754,9.0245,14307469.0],["2011-02-01",9.0245,9.1234,8.9713,9.0511,11173007.0],["2011-02-09",9.0511,9.0739,8.8839,8.9181,14865844.0],["2011-02-10",8.9181,9.1043,8.8915,9.0663,12301708.0],["2011-02-11",9.0663,9.1462,9.0359,9.0967,15099250.0],["2011-02-14",9.0967,9.5035,9.096739768981934,9.4617,33656771.0],["2011-02-15",9.4617,9.6517,9.4313,9.4541,31104443.0],["2011-02-16",9.4541,9.5795,9.3324,9.5719,28671684.0],["2011-02-17",9.5719,9.6251,9.4579,9.5719,24542435.0],["2011-02-18",9.5719,9.57191276550293,9.3894,9.4009,17498863.0],["2011-02-21",9.4009,9.5605,9.3514,9.5301,16650982.0],["2011-02-22",9.5301,9.7886,9.4465,9.4617,39610015.0],["2011-02-23",9.4617,9.6365,9.3704,9.6061,27591764.0],["2011-02-24",9.6061,9.9406,9.606127738952637,9.8038,39471099.0],["2011-02-28",9.8038,9.9064,9.7012,9.8114,23494993.0],["2011-03-01",9.8114,9.8152,9.6175,9.7278,28715469.0],["2011-03-02",9.7278,9.9216,9.6898,9.8418,31166786.0],["2011-03-03",9.8418,9.9178,9.6517,9.6746,26357870.0],["2011-03-04",9.6746,9.8456,9.5681,9.8038,24572974.0],["2011-03-07",9.8038,10.7846,9.803799629211426,10.7846,95280331.0],["2011-03-08",10.7846,11.2407,10.784561157226562,11.0279,115219886.0],["2011-03-09",11.0279,11.0507,10.7922,10.8682,52208115.0],["2011-03-10",10.8682,10.868189811706543,10.374,10.4348,63678824.0],["2011-03-11",10.4348,10.5071,10.2181,10.2562,45172142.0],["2011-03-14",10.2562,10.5641,10.1611,10.431,47153578.0],["2011-03-15",10.431,10.4310302734375,9.9102,10.1459,42520889.0],["2011-03-16",10.1459,10.6743,10.14592456817627,10.5983,70570224.0],["2011-03-17",10.5983,11.0963,10.3968,10.6743,82045058.0],["2011-03-18",10.6743,11.005,10.6743,10.7884,43337547.0],["2011-03-21",10.7884,11.1001,10.6401,10.7465,40450055.0],["2011-03-22",10.7465,10.8454,10.4842,10.7161,27519850.0],["2011-03-23",10.7161,10.9936,10.6781,10.929,29122373.0],["2011-03-24",10.929,11.005,10.8074,10.8226,22182460.0],["2011-03-25",10.8226,11.2103,10.7579,11.0963,56942102.0],["2011-03-28",11.0963,11.6019,11.096274375915527,11.2483,58359066.0],["2011-03-29",11.2483,11.4194,10.9974,11.0431,33736895.0],["2011-03-30",11.0431,11.2217,10.853,11.0164,30835798.0],["2011-03-31",11.0164,11.2331,10.91,11.0583,20268025.0],["2011-04-01",11.0583,11.3282,10.8416,11.2597,37532497.0],["2011-04-06",11.2597,11.4764,11.1571,11.332,50612829.0],["2011-04-07",11.332,11.4346,11.2369,11.2635,21729520.0],["2011-04-08",11.2635,11.4878,11.263537406921387,11.3738,27725187.0],["2011-04-11",11.3738,12.2025,11.37377643585205,11.7349,83570468.0],["2011-04-12",11.7349,11.9212,11.5562,11.6095,37313234.0],["2011-04-13",11.6095,11.8337,11.3282,11.7881,37849030.0],["2011-04-14",11.7881,11.788130760192871,11.4536,11.6437,24074323.0],["2011-04-15",11.6437,11.7881,11.4042,11.5638,26244731.0],["2011-04-18",11.5638,11.8109,11.3966,11.6855,25141242.0],["2011-04-19",11.6855,11.685490608215332,11.1381,11.1457,31798395.0],["2011-04-20",11.1457,11.3472,11.145689964294434,11.1875,23106112.0],["2011-04-21",11.1875,11.4764,11.187507629394531,11.4574,17759819.0],["2011-04-22",11.4574,11.45740795135498,11.2141,11.3092,12789190.0],["2011-04-25",11.3092,11.309152603149414,10.9176,10.948,20062926.0],["2011-04-26",10.948,11.0925,10.9024,10.9404,14987144.0],["2011-04-27",10.9404,11.1989,10.940418243408203,11.0469,18566134.0],["2011-04-28",11.0469,11.389,11.046854972839355,11.1153,31237751.0],["2011-04-29",11.1153,11.3244,10.948,11.2711,26424444.0],["2011-05-04",11.2711,11.271139144897461,10.5869,10.6895,40636215.0],["2011-05-05",10.6895,10.7541,10.5793,10.6553,15633547.0],["2011-05-06",10.6553,10.655313491821289,10.2372,10.488,28187870.0],["2011-05-09",10.488,10.6781,10.469,10.5641,16389585.0],["2011-05-10",10.5641,10.7694,10.564079284667969,10.6743,12946781.0],["2011-05-11",10.6743,10.7732,10.5679,10.6401,10876213.0],["2011-05-12",10.6401,10.640107154846191,10.3816,10.4424,11733789.0],["2011-05-13",10.4424,10.6895,10.442434310913086,10.6743,15914727.0],["2011-05-16",10.6743,10.7884,10.4842,10.5071,11652966.0],["2011-05-17",10.5071,11.024,10.5033,10.7465,20743734.0],["2011-05-18",10.7465,10.948,10.6629,10.8454,13517882.0],["2011-05-19",10.8454,10.9746,10.7351,10.7808,11965708.0],["2011-05-20",10.7808,10.8834,10.7085,10.8378,9670941.0],["2011-05-23",10.8378,10.8796,10.4842,10.4995,12740045.0],["2011-05-24",10.4995,10.5983,10.4234,10.4804,12096415.0],["2011-05-25",10.4804,10.6021,10.3018,10.393,12429404.0],["2011-05-26",10.393,10.5679,10.3626,10.4044,8355128.0],["2011-05-30",10.4044,10.7503,10.4044189453125,10.5793,25084482.0],["2011-05-31",10.5793,10.8416,10.5071,10.7808,30469783.0],["2011-06-01",10.7808,10.9974,10.7275,10.872,28692139.0],["2011-06-02",10.872,11.005,10.6059,10.9746,32685002.0],["2011-06-03",10.9746,11.0317,10.8416,10.8644,18461169.0],["2011-06-07",10.8644,10.86439037322998,10.5679,10.7732,15768211.0],["2011-06-08",10.7732,10.8644,10.6553,10.8226,10729795.0],["2011-06-09",10.8226,10.9328,10.6933,10.7009,13886253.0],["2011-06-10",10.7009,10.7846,10.4919,10.7237,16071832.0],["2011-06-13",10.7237,10.7394,10.4894,10.6652,11030996.0],["2011-06-17",10.6652,11.1299,10.665160179138184,10.9034,15922887.0],["2011-06-20",10.9034,11.0322,10.8057,10.9385,12390408.0],["2011-06-21",10.9385,11.3056,10.93852424621582,11.2548,24310137.0],["2011-06-22",11.2548,11.3447,11.2002,11.247,18198050.0],["2011-06-23",11.247,11.6415,11.247,11.5673,32887208.0],["2011-06-24",11.5673,11.7352,11.4735,11.5712,33175855.0],["2011-06-27",11.5712,11.6493,11.4618,11.579,19377141.0],["2011-06-28",11.579,11.6141,11.3251,11.5243,14220562.0],["2011-06-29",11.5243,11.6766,11.4111,11.4579,16984545.0],["2011-06-30",11.4579,11.9383,11.457919120788574,11.7703,33052705.0],["2011-07-01",11.7703,12.1648,11.7508,12.0671,44784584.0],["2011-07-04",12.0671,12.3756,12.067132949829102,12.1374,40744252.0],["2011-07-05",12.1374,12.36,11.95,12.3405,32942520.0],["2011-07-06",12.3405,12.6842,12.1101,12.1374,63713868.0],["2011-07-07",12.1374,12.2897,11.95,11.989,34369731.0],["2011-07-08",11.989,12.2975,11.989028930664062,12.2663,26061033.0],["2011-07-11",12.2663,12.2662992477417,12.0086,12.0632,20687166.0],["2011-07-12",12.0632,12.063226699829102,11.5829,11.6219,36011778.0],["2011-07-13",11.6219,11.9422,11.62193775177002,11.825,24971963.0],["2011-07-14",11.825,12.1765,11.825,11.8719,26312266.0],["2011-07-15",11.8719,11.9187,11.6376,11.8719,18583228.0],["2011-07-18",11.8719,11.8719,11.6961,11.7781,17508312.0],["2011-07-19",11.7781,11.8328,11.5634,11.7079,17257911.0],["2011-07-20",11.7079,11.8484,11.4735,11.5712,15031521.0],["2011-07-21",11.5712,11.6727,11.4579,11.4735,11713664.0],["2011-07-22",11.4735,11.8133,11.473538398742676,11.7079,21064605.0],["2011-07-25",11.7079,11.8523,11.5595,11.5946,23793981.0],["2011-07-26",11.5946,11.6376,11.3251,11.579,12317537.0],["2011-07-27",11.579,11.786,11.3954,11.7196,14139101.0],["2011-07-28",11.7196,11.95,11.5516,11.8719,25468789.0],["2011-07-29",11.8719,11.8953,11.5243,11.5946,16179798.0],["2011-08-01",11.5946,11.8016,11.5634,11.618,12787669.0],["2011-08-02",11.618,11.618034362792969,11.3642,11.5868,14074400.0],["2011-08-03",11.5868,11.7079,11.4072,11.5204,12270741.0],["2011-08-04",11.5204,11.6571,11.497,11.5595,8448782.0],["2011-08-05",11.5595,11.559455871582031,11.0908,11.2392,30081701.0],["2011-08-08",11.2392,11.239227294921875,10.6222,10.7042,29290662.0],["2011-08-09",10.7042,10.7198,10.1419,10.7003,37967257.0],["2011-08-10",10.7003,10.9346,10.6847,10.712,20643621.0],["2011-08-11",10.712,10.8565,10.5636,10.8253,18211427.0],["2011-08-12",10.8253,10.9659,10.7472,10.794,11753071.0],["2011-08-15",10.794,10.9112,10.6378,10.9073,16361268.0],["2011-08-16",10.9073,10.9229,10.7901,10.8097,11120130.0],["2011-08-17",10.8097,10.8917,10.6222,10.6573,15829863.0],["2011-08-18",10.6573,10.6691,10.1536,10.1809,37116580.0],["2011-08-19",10.1809,10.18091106414795,9.767,9.9935,38225393.0],["2011-08-22",9.9935,10.0559,9.7631,9.8568,17945280.0],["2011-08-23",9.8568,10.0364,9.7904,10.0013,13046773.0],["2011-08-24",10.0013,10.1536,9.97,9.9974,16356868.0],["2011-08-25",9.9974,10.5832,9.997365951538086,10.5285,27922860.0],["2011-08-26",10.5285,10.5441,10.4074,10.4816,14669287.0],["2011-08-29",10.4816,10.481612205505371,10.3098,10.3723,17005713.0],["2011-08-30",10.3723,10.6847,10.372268676757812,10.4191,16645814.0],["2011-08-31",10.4191,10.5363,10.2864,10.5246,13012262.0],["2011-09-01",10.5246,10.6573,10.4582,10.5129,10718230.0],["2011-09-02",10.5129,10.5558,10.2746,10.341,9951932.0],["2011-09-05",10.341,10.341025352478027,9.9154,10.0091,17797793.0],["2011-09-06",10.0091,10.0364,9.8021,10.0169,12592934.0],["2011-09-07",10.0169,10.2668,9.9935,10.2551,11672180.0],["2011-09-08",10.2551,10.3449,10.134,10.1614,8556337.0],["2011-09-09",10.1614,10.423,9.9974,10.0716,15195827.0],["2011-09-13",10.0716,10.071566581726074,9.8802,9.9505,7266922.0],["2011-09-14",9.9505,10.0638,9.7982,10.013,11408661.0],["2011-09-15",10.013,10.0638,9.919262886047363,9.9193,9135035.0],["2011-09-16",9.9193,10.1536,9.919262886047363,10.0481,14604944.0],["2011-09-19",10.0481,10.04813289642334,9.8216,9.8373,12316592.0],["2011-09-20",9.8373,9.9778,9.806,9.8958,10710115.0],["2011-09-21",9.8958,10.4777,9.8685,10.384,24403672.0],["2011-09-22",10.384,10.38398265838623,10.0169,10.0325,16759550.0],["2011-09-23",10.0325,10.1458,9.7943,10.0989,17088802.0],["2011-09-26",10.0989,10.2043,9.8724,9.9661,11896461.0],["2011-09-27",9.9661,10.2785,9.966124534606934,10.1848,15972861.0],["2011-09-28",10.1848,10.3293,10.0716,10.1301,19718793.0],["2011-09-29",10.1301,10.1926,10.0364,10.1301,13942324.0],["2011-09-30",10.1301,10.177,9.8373,9.8958,21639339.0],["2011-10-10",9.8958,10.0169,9.8412,9.8685,9647341.0],["2011-10-11",9.8685,10.1926,9.2163,9.4545,35247837.0],["2011-10-12",9.4545,9.8412,9.2085,9.7435,28870320.0],["2011-10-13",9.7435,9.8216,9.6186,9.7982,16985886.0],["2011-10-14",9.7982,9.9115,9.7513,9.8607,10195171.0],["2011-10-17",9.8607,10.1653,9.86068344116211,10.052,16473564.0],["2011-10-18",10.052,10.052038192749023,9.7474,9.7748,9460590.0],["2011-10-19",9.7748,9.97,9.774767875671387,9.8568,11979929.0],["2011-10-20",9.8568,9.85677719116211,9.4545,9.6576,17112086.0],["2011-10-21",9.6576,9.7201,9.4897,9.5795,6739595.0],["2011-10-24",9.5795,9.9856,9.579506874084473,9.8997,12737169.0],["2011-10-25",9.8997,10.2551,9.8607,10.1653,19352212.0],["2011-10-26",10.1653,10.3488,10.1145,10.2043,22104498.0],["2011-10-27",10.2043,10.3332,10.1614,10.3098,14287456.0],["2011-10-28",10.3098,10.7667,10.309782981872559,10.6261,30056156.0],["2011-10-31",10.6261,10.6652,10.4738,10.5363,11262954.0],["2011-11-01",10.5363,10.5988,10.3762,10.4699,14768679.0],["2011-11-02",10.4699,10.6573,10.2668,10.6261,15032203.0],["2011-11-03",10.6261,10.7511,10.5988,10.63,22700746.0],["2011-11-04",10.63,10.7862,10.6105,10.6495,16541425.0],["2011-11-07",10.6495,10.7198,10.4894,10.6105,10989644.0],["2011-11-08",10.6105,10.8018,10.610486030578613,10.7159,14715938.0],["2011-11-09",10.7159,10.8721,10.6534,10.7745,12654928.0],["2011-11-10",10.7745,10.774502754211426,10.505,10.5246,11007710.0],["2011-11-11",10.5246,10.6613,10.5011,10.5636,7311350.0],["2011-11-14",10.5636,11.0049,10.563621520996094,10.9971,27002228.0],["2011-11-15",10.9971,11.2744,10.9502,11.1064,23450394.0],["2011-11-16",11.1064,11.1221,10.63,10.7042,18061935.0],["2011-11-17",10.7042,10.8175,10.6144,10.6964,10082650.0],["2011-11-18",10.6964,10.69640064239502,10.2746,10.3996,13834695.0],["2011-11-21",10.3996,10.4269,10.0677,10.2395,20406974.0],["2011-11-22",10.2395,10.2473,10.0325,10.177,11810349.0],["2011-11-23",10.177,10.2278,9.9154,9.9896,16437984.0],["2011-11-24",9.9896,10.0989,9.8763,10.0677,12760779.0],["2011-11-25",10.0677,10.0911,9.931,9.9778,8497392.0],["2011-11-28",9.9778,10.177,9.977839469909668,10.0794,8633981.0],["2011-11-29",10.0794,10.2512,10.079377174377441,10.2122,8868632.0],["2011-11-30",10.2122,10.212154388427734,9.849,9.9154,16727208.0],["2011-12-01",9.9154,10.3879,9.915355682373047,10.1731,23071652.0],["2011-12-02",10.1731,10.173101425170898,9.9583,10.0013,8921139.0],["2011-12-05",10.0013,10.1145,9.9193,9.9778,9919607.0],["2011-12-06",9.9778,10.0559,9.8646,9.9974,11428163.0],["2011-12-07",9.9974,10.0872,9.9466,10.0598,8337270.0],["2011-12-08",10.0598,10.1458,9.9544,10.0638,7962468.0],["2011-12-09",10.0638,10.063754081726074,9.9232,9.9622,8417618.0],["2011-12-12",9.9622,9.96221923828125,9.8216,9.8607,7535566.0],["2011-12-13",9.8607,9.8997,9.7552,9.7709,12166768.0],["2011-12-14",9.7709,9.8294,9.7045,9.724,6910838.0],["2011-12-15",9.724,9.724000930786133,9.3335,9.3921,12167168.0],["2011-12-16",9.3921,9.5873,9.3686,9.5483,9209744.0],["2011-12-19",9.5483,9.5639,9.2163,9.5092,9067173.0],["2011-12-20",9.5092,9.642,9.3882,9.4741,9899506.0],["2011-12-21",9.4741,9.642,9.4506,9.4663,9378965.0],["2011-12-22",9.4663,9.6498,9.3764,9.6029,10004061.0],["2011-12-23",9.6029,9.7826,9.5834,9.724,9866744.0],["2011-12-26",9.724,9.7435,9.56,9.5873,4680499.0],["2011-12-27",9.5873,9.7357,9.56,9.5678,5891921.0],["2011-12-28",9.5678,9.7006,9.435,9.6303,8870791.0],["2011-12-29",9.6303,9.7435,9.5678,9.7279,8163116.0],["2011-12-30",9.7279,9.9193,9.7045,9.8919,8476976.0],["2012-01-04",9.8919,10.0052,9.5483,9.6068,12125625.0],["2012-01-05",9.6068,9.7084,9.4506,9.4858,10113656.0],["2012-01-06",9.4858,9.5483,9.4077,9.478,7806934.0],["2012-01-09",9.478,10.177,9.4194,10.1575,30466962.0],["2012-01-10",10.1575,10.505,10.1184,10.4504,28340378.0],["2012-01-11",10.4504,10.5324,10.2824,10.3449,19943137.0],["2012-01-12",10.3449,10.5402,10.2434,10.3449,14431278.0],["2012-01-13",10.3449,10.4543,10.2043,10.2824,14746818.0],["2012-01-16",10.2824,10.3996,10.1145,10.1614,14249917.0],["2012-01-17",10.1614,10.7745,10.0364,10.6925,24851500.0],["2012-01-18",10.6925,10.7394,10.4582,10.4972,16064930.0],["2012-01-19",10.4972,10.7315,10.4465,10.5831,14667617.0],["2012-01-20",10.5831,10.8721,10.5714,10.7315,16165586.0],["2012-01-30",10.7315,10.7511,10.3918,10.4191,11671444.0],["2012-01-31",10.4191,10.548,10.3957,10.4855,12813487.0],["2012-02-01",10.4855,10.6378,10.3527,10.3762,10947546.0],["2012-02-02",10.3762,10.6495,10.376172065734863,10.6378,14257528.0],["2012-02-03",10.6378,10.7198,10.5363,10.6808,9621688.0],["2012-02-06",10.6808,10.8682,10.5675,10.6808,15068496.0],["2012-02-07",10.6808,10.680777549743652,10.4269,10.5011,10764570.0],["2012-02-08",10.5011,10.9581,10.4855,10.7901,20449854.0],["2012-02-09",10.7901,10.8057,10.6847,10.7511,16000538.0],["2012-02-10",10.7511,10.8057,10.6066,10.7198,12912172.0],["2012-02-13",10.7198,10.7862,10.5519,10.5988,11635826.0],["2012-02-14",10.5988,10.6417,10.5129,10.5988,10560302.0],["2012-02-15",10.5988,10.7042,10.5246,10.6652,12617476.0],["2012-02-16",10.6652,10.665160179138184,10.505,10.5871,12635262.0],["2012-02-17",10.5871,10.6886,10.5246,10.5792,10152602.0],["2012-02-20",10.5792,10.7745,10.579242706298828,10.63,15566884.0],["2012-02-21",10.63,10.6925,10.5558,10.6808,9140309.0],["2012-02-22",10.6808,10.7784,10.6105,10.7628,15318038.0],["2012-02-23",10.7628,10.8878,10.712,10.8409,16885300.0],["2012-02-24",10.8409,11.083,10.84089183807373,10.9815,23662616.0],["2012-02-27",10.9815,11.1885,10.9346,10.9385,21173368.0],["2012-02-28",10.9385,11.0205,10.8448,10.8995,16957318.0],["2012-02-29",10.8995,10.899470329284668,10.7394,10.7745,12221892.0],["2012-03-01",10.7745,10.794,10.7159,10.7394,10051510.0],["2012-03-02",10.7394,10.958,10.739357948303223,10.8604,15256660.0],["2012-03-05",10.8604,11.001,10.7706,10.7979,14099250.0],["2012-03-06",10.7979,10.8253,10.4855,10.5011,15970292.0],["2012-03-07",10.5011,10.505,10.3293,10.3606,14016248.0],["2012-03-08",10.3606,10.4972,10.360552787780762,10.4426,10971905.0],["2012-03-09",10.4426,10.6183,10.442562103271484,10.5714,18005571.0],["2012-03-12",10.5714,10.6105,10.3566,10.4543,15045566.0],["2012-03-13",10.4543,10.6222,10.3723,10.6027,17132121.0],["2012-03-14",10.6027,10.6613,10.1926,10.2903,30595307.0],["2012-03-15",10.2903,10.423,10.1419,10.2239,15614373.0],["2012-03-16",10.2239,10.3098,10.0833,10.2707,14662852.0],["2012-03-19",10.2707,10.2903,10.1458,10.2629,13910563.0],["2012-03-20",10.2629,10.3801,10.1458,10.1614,18934130.0],["2012-03-21",10.1614,10.3332,10.161384582519531,10.2668,13445829.0],["2012-03-22",10.2668,10.2981,10.1653,10.1926,8289061.0],["2012-03-23",10.1926,10.2317,10.0794,10.1184,8962437.0],["2012-03-26",10.1184,10.2434,10.1145,10.2278,12588471.0],["2012-03-27",10.2278,10.2942,10.227775573730469,10.2512,7145796.0],["2012-03-28",10.2512,10.2668,9.9115,9.9544,12909151.0],["2012-03-29",9.9544,10.013,9.8412,9.8646,10145317.0],["2012-03-30",9.8646,10.052,9.864588737487793,10.0013,13316435.0],["2012-04-05",10.0013,10.1536,9.8451,10.1184,15779510.0],["2012-04-06",10.1184,10.1809,9.9896,10.1575,12862124.0],["2012-04-09",10.1575,10.157480239868164,9.9583,9.9661,10958807.0],["2012-04-10",9.9661,10.0559,9.888,10.0403,7177390.0],["2012-04-11",10.0403,10.0911,9.9193,10.0169,7637925.0],["2012-04-12",10.0169,10.2785,10.0052,10.2473,19210947.0],["2012-04-13",10.2473,10.3801,10.2161,10.3293,14307695.0],["2012-04-16",10.3293,10.3684,10.2122,10.2981,9181733.0],["2012-04-17",10.2981,10.3059,10.0794,10.1184,11412653.0],["2012-04-18",10.1184,10.3879,10.1106,10.3606,15319079.0],["2012-04-19",10.3606,10.4777,10.3215,10.4035,13051084.0],["2012-04-20",10.4035,10.4816,10.3527,10.4426,10429889.0],["2012-04-23",10.4426,10.4426,10.2942,10.3098,11217706.0],["2012-04-24",10.3098,10.5714,10.1536,10.3215,20406518.0],["2012-04-25",10.3215,10.4621,10.2551,10.3879,14433505.0],["2012-04-26",10.3879,10.5285,10.3449,10.4699,14263274.0],["2012-04-27",10.4699,10.5363,10.4035,10.5011,11800962.0],["2012-05-02",10.5011,10.8956,10.501139640808105,10.7862,35489558.0],["2012-05-03",10.7862,10.8565,10.7042,10.755,23220969.0],["2012-05-04",10.755,10.8565,10.6613,10.8175,18975727.0],["2012-05-07",10.8175,10.817461967468262,10.5597,10.6573,32543770.0],["2012-05-08",10.6573,10.7237,10.5831,10.6573,18224869.0],["2012-05-09",10.6573,10.6573486328125,10.4582,10.5285,16263138.0],["2012-05-10",10.5285,10.5558,10.4543,10.5089,8094944.0],["2012-05-11",10.5089,10.5402,10.3371,10.3449,13882353.0],["2012-05-14",10.3449,10.423,10.2434,10.259,13235428.0],["2012-05-15",10.259,10.259015083312988,10.1067,10.134,18583722.0],["2012-05-16",10.134,10.134048461914062,10.0169,10.0247,12430494.0],["2012-05-17",10.0247,10.1809,10.024703979492188,10.1536,9007386.0],["2012-05-18",10.1536,10.153573989868164,9.9778,10.013,10250811.0],["2012-05-21",10.013,10.2356,10.012986183166504,10.1536,13227933.0],["2012-05-22",10.1536,10.3332,10.1458,10.2551,18403897.0],["2012-05-23",10.2551,10.255109786987305,10.095,10.1262,8620367.0],["2012-05-24",10.1262,10.3488,10.1223,10.1458,17466283.0],["2012-05-28",10.1458,10.3098,10.0013,10.2864,16618769.0],["2012-05-29",10.2864,10.4621,10.2863,10.4152,15589091.0],["2012-05-30",10.4152,10.4426,10.2668,10.3215,9694747.0],["2012-05-31",10.3215,10.32149887084961,10.1223,10.1575,14327484.0],["2012-06-01",10.1575,10.2473,10.0364,10.1106,11568344.0],["2012-06-04",10.1106,10.110615730285645,9.8294,9.8451,23553494.0],["2012-06-05",9.8451,10.0364,9.845062255859375,9.9114,16811555.0],["2012-06-06",9.9114,9.9544,9.7513,9.7787,14065804.0],["2012-06-07",9.7787,9.8724,9.6654,9.6967,17381011.0],["2012-06-08",9.6967,9.7748,9.6576,9.7201,15487157.0],["2012-06-11",9.7201,9.8254,9.6026,9.7971,10840225.0],["2012-06-12",9.7971,9.797080039978027,9.5378,9.558,9773728.0],["2012-06-13",9.558,9.6391,9.4729,9.635,12042311.0],["2012-06-14",9.635,9.635007858276367,9.4608,9.5175,11043801.0],["2012-06-15",9.5175,9.6512,9.4608,9.6472,13237929.0],["2012-06-18",9.6472,9.8254,9.6431,9.7485,14251744.0],["2012-06-19",9.7485,9.7606,9.6593,9.6674,6310132.0],["2012-06-20",9.6674,9.7606,9.6431,9.6917,5900237.0],["2012-06-21",9.6917,9.691732406616211,9.4608,9.4729,9632917.0],["2012-06-25",9.4729,9.472940444946289,9.1569,9.161,18302023.0],["2012-06-26",9.161,9.160957336425781,8.9786,9.0961,12074490.0],["2012-06-27",9.0961,9.1164,8.9908,9.0232,8582691.0],["2012-06-28",9.0232,9.0718,8.9219,8.9341,8456564.0],["2012-06-29",8.9341,9.1285,8.8652,9.1083,11188512.0],["2012-07-02",9.1083,9.2704,8.8935,8.9584,18135496.0],["2012-07-03",8.9584,9.0191,8.8328,8.9584,14160274.0],["2012-07-04",8.9584,9.1164,8.95837116241455,9.0718,17554968.0],["2012-07-05",9.0718,9.0759,8.849,8.9908,11490484.0],["2012-07-06",8.9908,9.2177,8.9705,9.1569,11844611.0],["2012-07-09",9.1569,9.1812,8.8409,8.8571,15979609.0],["2012-07-10",8.8571,8.9098,8.7963,8.849,7958599.0],["2012-07-11",8.849,8.9665,8.8085,8.9543,8032163.0],["2012-07-12",8.9543,9.3595,8.8652,9.246,25740410.0],["2012-07-13",9.246,9.2866,9.1083,9.1691,9555784.0],["2012-07-16",9.1691,9.2177,9.1083,9.1164,8101599.0],["2012-07-17",9.1164,9.2582,9.116388320922852,9.2015,9675757.0],["2012-07-18",9.2015,9.2582,9.0759,9.2339,7948469.0],["2012-07-19",9.2339,9.2623,9.1731,9.1772,6746460.0],["2012-07-20",9.1772,9.1974,9.011,9.0151,6652332.0],["2012-07-23",9.0151,9.015095710754395,8.8692,8.8976,4744299.0],["2012-07-24",8.8976,8.9543,8.8652,8.9016,6627804.0],["2012-07-25",8.9016,8.9138,8.7841,8.7841,6089828.0],["2012-07-26",8.7841,8.8328,8.7477,8.776,6629480.0],["2012-07-27",8.776,8.8773,8.7598,8.7963,11547120.0],["2012-07-30",8.7963,8.9908,8.7922,8.9057,10712632.0],["2012-07-31",8.9057,9.0313,8.8935,8.9827,8198207.0],["2012-08-01",8.9827,9.1042,8.9543,9.0435,6425101.0],["2012-08-02",9.0435,9.0556,8.9057,8.9341,7654119.0],["2012-08-03",8.9341,9.1569,8.9219,9.0961,8978947.0],["2012-08-06",9.0961,9.2501,9.0759,9.1853,11536701.0],["2012-08-07",9.1853,9.2258,9.1042,9.1853,6140673.0],["2012-08-08",9.1853,9.2947,9.1731,9.1893,8637074.0],["2012-08-09",9.1893,9.2339,9.1407,9.2177,6017770.0],["2012-08-10",9.2177,9.2177,9.0678,9.1123,7495223.0],["2012-08-13",9.1123,9.1772,8.9908,9.0597,8113520.0],["2012-08-14",9.0597,9.1772,9.0475,9.1285,5064182.0],["2012-08-15",9.1285,9.1326,8.9422,8.9867,5502415.0],["2012-08-16",8.9867,9.011,8.9462,8.9665,2762447.0],["2012-08-17",8.9665,9.007,8.9381,8.9746,5277635.0],["2012-08-20",8.9746,8.9746,8.8652,8.9543,4640729.0],["2012-08-21",8.9543,9.0313,8.9138,8.9746,5021406.0],["2012-08-22",8.9746,9.007,8.8976,8.9624,5041644.0],["2012-08-23",8.9624,9.0678,8.962421417236328,9.0354,6247935.0],["2012-08-24",9.0354,9.0556,8.8733,8.8854,5891473.0],["2012-08-27",8.8854,8.9543,8.6423,8.6545,9085796.0],["2012-08-28",8.6545,8.8247,8.6302,8.7193,6273851.0],["2012-08-29",8.7193,8.8449,8.6545,8.6829,7579221.0],["2012-08-30",8.6829,8.7517,8.5856,8.7274,6254935.0],["2012-08-31",8.7274,8.8692,8.5897,8.691,7931639.0],["2012-09-03",8.691,8.853,8.690956115722656,8.7598,8323051.0],["2012-09-04",8.7598,8.8368,8.6261,8.6869,8247919.0],["2012-09-05",8.6869,8.686905860900879,8.4803,8.5248,7472400.0],["2012-09-06",8.5248,8.711215019226074,8.524835586547852,8.7112,8342187.0],["2012-09-07",8.7112,9.3595,8.711215019226074,9.1164,28526725.0],["2012-09-10",9.1164,9.2177,9.0759,9.1366,11208126.0],["2012-09-11",9.1366,9.13664722442627,8.9381,9.0718,6680563.0],["2012-09-12",9.0718,9.1974,8.9989,9.1569,8755026.0],["2012-09-13",9.1569,9.2096,9.1164,9.1285,7179438.0],["2012-09-14",9.1285,9.3798,9.12854290008545,9.3068,20898947.0],["2012-09-17",9.3068,9.306818962097168,9.0678,9.0718,9724452.0],["2012-09-18",9.0718,9.071817398071289,8.8935,8.9016,6936774.0],["2012-09-19",8.9016,8.9057,8.776,8.8733,8064427.0],["2012-09-20",8.8733,8.873283386230469,8.6059,8.6221,7853947.0],["2012-09-21",8.6221,8.8206,8.614,8.7598,7303615.0],["2012-09-24",8.7598,8.8773,8.5572,8.8044,7222881.0],["2012-09-25",8.8044,8.8611,8.7153,8.8368,6606454.0],["2012-09-26",8.8368,8.8773,8.7639,8.7963,6605022.0],["2012-09-27",8.7963,9.2987,8.7598,9.1204,14922706.0],["2012-09-28",9.1204,9.3514,8.9867,9.323,23733825.0],["2012-10-08",9.323,9.3514,9.084,9.1772,7077080.0],["2012-10-09",9.1772,9.4648,9.177165031433105,9.3149,13257488.0],["2012-10-10",9.3149,9.3595,9.2704,9.2947,5388575.0],["2012-10-11",9.2947,9.294665336608887,9.1529,9.1934,7596480.0],["2012-10-12",9.1934,9.3352,9.1326,9.2663,7922164.0],["2012-10-15",9.2663,9.2866,9.1569,9.2258,4118178.0],["2012-10-16",9.2258,9.2866,9.1123,9.161,7068681.0],["2012-10-17",9.161,9.4243,9.1164,9.319,15793634.0],["2012-10-18",9.319,9.5135,9.318973541259766,9.4973,16889158.0],["2012-10-19",9.4973,9.5499,9.4324,9.4405,6355826.0],["2012-10-22",9.4405,9.5742,9.3798,9.5337,8535196.0],["2012-10-23",9.5337,9.5378,9.3595,9.3879,5638310.0],["2012-10-24",9.3879,9.4567,9.2987,9.4284,5595140.0],["2012-10-25",9.4284,9.4527,9.3271,9.3716,4831127.0],["2012-10-26",9.3716,9.4284,9.2136,9.2379,7052093.0],["2012-10-29",9.2379,9.3149,9.1042,9.1569,5662037.0],["2012-10-30",9.1569,9.3271,9.1569,9.2339,5883023.0],["2012-10-31",9.2339,9.3473,9.1974,9.319,6031716.0],["2012-11-01",9.319,9.5216,9.318973541259766,9.4243,6255859.0],["2012-11-02",9.4243,9.5135,9.4,9.4527,6117425.0],["2012-11-05",9.4527,9.5945,9.4405,9.4689,8008797.0],["2012-11-06",9.4689,9.5054,9.2825,9.4243,5930988.0],["2012-11-07",9.4243,9.477,9.3149,9.3919,3783949.0],["2012-11-08",9.3919,9.391904830932617,9.1488,9.1772,5748246.0],["2012-11-09",9.1772,9.2136,9.1407,9.1853,3329457.0],["2012-11-12",9.1853,9.2947,9.1812,9.242,3633780.0],["2012-11-13",9.242,9.2663,9.0799,9.0799,4247360.0],["2012-11-14",9.0799,9.1772,9.0799,9.1569,3629784.0],["2012-11-15",9.1569,9.156905174255371,8.9422,8.9584,4484091.0],["2012-11-16",8.9584,8.9948,8.7355,8.8004,5506716.0],["2012-11-19",8.8004,8.8571,8.7841,8.8085,3427027.0],["2012-11-20",8.8085,8.8692,8.6545,8.6585,5361191.0],["2012-11-21",8.6585,8.8206,8.6423,8.7841,5358938.0],["2012-11-22",8.7841,8.7923,8.6585,8.7153,5192426.0],["2012-11-23",8.7153,8.849,8.7112,8.8044,8766738.0],["2012-11-26",8.8044,8.8247,8.7193,8.7558,5043362.0],["2012-11-27",8.7558,8.8287,8.6626,8.7598,7461750.0],["2012-11-28",8.7598,8.8085,8.7193,8.8085,8144329.0],["2012-11-29",8.8085,8.853,8.7396,8.7882,6059087.0],["2012-11-30",8.7882,8.8733,8.7436,8.8044,7232926.0],["2012-12-03",8.8044,8.8287,8.6707,8.6788,6189210.0],["2012-12-04",8.6788,8.8206,8.678800582885742,8.7396,8930379.0],["2012-12-05",8.7396,9.1123,8.6545,8.9462,19664190.0],["2012-12-06",8.9462,8.9908,8.8773,8.9584,11009382.0],["2012-12-07",8.9584,9.2744,8.9543,9.1974,20673287.0],["2012-12-10",9.1974,9.2987,9.1691,9.2217,13910779.0],["2012-12-11",9.2217,9.2947,9.1042,9.1934,11459425.0],["2012-12-12",9.1934,9.246,9.1285,9.1934,9438988.0],["2012-12-13",9.1934,9.19336986541748,9.0597,9.1366,8535911.0],["2012-12-14",9.1366,9.4486,9.1366,9.4324,27894221.0],["2012-12-17",9.4324,9.8052,9.396,9.4689,34597778.0],["2012-12-18",9.4689,9.6431,9.4041,9.481,19007799.0],["2012-12-19",9.481,9.6674,9.4608,9.5904,15700450.0],["2012-12-20",9.5904,9.631,9.4446,9.5418,15122067.0],["2012-12-21",9.5418,9.7444,9.4243,9.4446,21817992.0],["2012-12-24",9.4446,9.5702,9.396,9.4567,11891706.0],["2012-12-25",9.4567,9.793,9.3514,9.7201,26344017.0],["2012-12-26",9.7201,9.8457,9.6674,9.7687,19400541.0],["2012-12-27",9.7687,9.9875,9.768716812133789,9.9105,25264359.0],["2012-12-28",9.9105,10.0969,9.9024,10.0726,21044168.0],["2012-12-31",10.0726,10.3076,10.0604,10.2711,24294581.0],["2013-01-04",10.2711,10.4129,10.0402,10.1982,23987747.0],["2013-01-07",10.1982,10.3198,10.0888,10.1941,14672385.0],["2013-01-08",10.1941,10.194149017333984,9.9348,10.1253,12382125.0],["2013-01-09",10.1253,10.2873,10.0685,10.2711,13226271.0],["2013-01-10",10.2711,10.27112865447998,9.9916,10.0807,15983650.0],["2013-01-11",10.0807,10.1212,9.8092,9.8619,17112539.0],["2013-01-14",9.8619,10.1779,9.8214,10.105,22094817.0],["2013-01-15",10.105,10.1334,10.0159,10.0483,23674687.0],["2013-01-16",10.0483,10.1617,9.8984,9.9389,24511700.0],["2013-01-17",9.9389,9.9673,9.7647,9.8416,14673397.0],["2013-01-18",9.8416,10.0807,9.84164810180664,10.0118,14268963.0],["2013-01-21",10.0118,10.1455,9.8862,10.0604,20672814.0],["2013-01-22",10.0604,10.060439109802246,9.8579,9.8822,18368562.0],["2013-01-23",9.8822,9.8822,9.7241,9.7728,15612255.0],["2013-01-24",9.7728,9.9186,9.5864,9.6391,22287622.0],["2013-01-25",9.6391,9.7241,9.6188,9.6715,11319554.0],["2013-01-28",9.6715,9.8335,9.671473503112793,9.8011,16047934.0],["2013-01-29",9.8011,9.866,9.6796,9.7728,23080366.0],["2013-01-30",9.7728,9.8538,9.7485,9.8376,24212867.0],["2013-01-31",9.8376,10.0078,9.8092,9.947,25790318.0],["2013-02-01",9.947,10.0078,9.8862,9.9673,22068176.0],["2013-02-04",9.9673,10.2347,9.967251777648926,10.101,36624157.0],["2013-02-05",10.101,10.2428,10.0483,10.1658,31537001.0],["2013-02-06",10.1658,10.1658,10.0523,10.0766,14534798.0],["2013-02-07",10.0766,10.1172,9.951,10.0199,16710540.0],["2013-02-08",10.0199,10.1253,10.0199,10.0645,14177475.0],["2013-02-18",10.0645,10.0969,9.7849,9.8133,21102152.0],["2013-02-19",9.8133,9.866,9.6796,9.6958,18639022.0],["2013-02-20",9.6958,9.7971,9.6917,9.7282,14989654.0],["2013-02-21",9.7282,9.728198051452637,9.2339,9.2906,36119412.0],["2013-02-22",9.2906,9.319,9.1569,9.2177,20259027.0],["2013-02-25",9.2177,9.2704,9.1488,9.1853,11509958.0],["2013-02-26",9.1853,9.185267448425293,9.0232,9.0273,19671184.0],["2013-02-27",9.0273,9.1529,9.027251243591309,9.1204,11917385.0],["2013-02-28",9.1204,9.3149,9.0921,9.2987,19526520.0],["2013-03-01",9.2987,9.298715591430664,9.0475,9.1731,17988186.0],["2013-03-04",9.1731,9.2339,8.8733,8.9016,26944383.0],["2013-03-05",8.9016,8.9746,8.8611,8.9381,19814817.0],["2013-03-06",8.9381,9.007,8.8976,8.9746,18117552.0],["2013-03-07",8.9746,9.1529,8.8733,9.0313,28096374.0],["2013-03-08",9.0313,9.1488,8.9422,9.0435,17410767.0],["2013-03-11",9.0435,9.04345703125,8.8935,8.9543,14640544.0],["2013-03-12",8.9543,9.0556,8.8692,8.9098,17108653.0],["2013-03-13",8.9098,8.9746,8.8044,8.8409,14698118.0],["2013-03-14",8.8409,8.8895,8.7558,8.8044,14541081.0],["2013-03-15",8.8044,8.9422,8.7112,8.853,20153510.0],["2013-03-18",8.853,8.8814,8.7517,8.7598,10699370.0],["2013-03-19",8.7598,8.8733,8.759836196899414,8.8409,9810281.0],["2013-03-20",8.8409,8.9786,8.8125,8.9705,17992821.0],["2013-03-21",8.9705,8.9989,8.9016,8.9381,13320971.0],["2013-03-22",8.9381,8.9665,8.9016,8.9381,10467698.0],["2013-03-25",8.9381,9.0799,8.93811321258545,8.9827,20565422.0],["2013-03-26",8.9827,8.9908,8.853,8.9098,12728384.0],["2013-03-27",8.9098,8.9786,8.8449,8.8895,9294812.0],["2013-03-28",8.8895,8.88949203491211,8.7558,8.8287,15379326.0],["2013-03-29",8.8287,8.8773,8.8166,8.8247,7418715.0],["2013-04-01",8.8247,8.824664115905762,8.7436,8.7639,8901175.0],["2013-04-02",8.7639,8.8287,8.7436,8.7923,6916514.0],["2013-04-03",8.7923,8.9543,8.792250633239746,8.853,8730223.0],["2013-04-08",8.853,8.853026390075684,8.6504,8.7436,13160145.0],["2013-04-09",8.7436,8.7963,8.6991,8.7639,10396655.0],["2013-04-10",8.7639,8.8166,8.7234,8.8125,9582206.0],["2013-04-11",8.8125,8.8652,8.7072,8.7193,9137126.0],["2013-04-12",8.7193,8.7436,8.6545,8.691,6834691.0],["2013-04-15",8.691,8.7234,8.5735,8.5856,9552234.0],["2013-04-16",8.5856,8.585611343383789,8.3992,8.4641,21671859.0],["2013-04-17",8.4641,8.4681,8.3992,8.4357,10156351.0],["2013-04-18",8.4357,8.541,8.4073,8.46,8786675.0],["2013-04-19",8.46,8.6829,8.46,8.6383,15660040.0],["2013-04-22",8.6383,8.6423,8.5613,8.6099,7998847.0],["2013-04-23",8.6099,8.609922409057617,8.3466,8.3628,14732378.0],["2013-04-24",8.3628,8.5086,8.3506,8.4276,9799712.0],["2013-04-25",8.4276,8.46,8.3222,8.383,12391479.0],["2013-04-26",8.383,8.46,8.2979,8.302,9284215.0],["2013-05-02",8.302,8.3222,8.148,8.2129,10268245.0],["2013-05-03",8.2129,8.4114,8.212852478027344,8.306,12066006.0],["2013-05-06",8.306,8.4276,8.306041717529297,8.3709,9134287.0],["2013-05-07",8.3709,8.4235,8.3101,8.383,7943090.0],["2013-05-08",8.383,8.4924,8.383025169372559,8.4195,9642706.0],["2013-05-09",8.4195,8.456,8.306,8.3222,7891942.0],["2013-05-10",8.3222,8.4722,8.3141,8.4681,9810513.0],["2013-05-13",8.4681,8.5329,8.4276,8.4762,8992385.0],["2013-05-14",8.4762,8.4843,8.2169,8.3101,8223170.0],["2013-05-15",8.3101,8.3182,8.2534,8.2858,4765318.0],["2013-05-16",8.2858,8.3911,8.2412,8.3587,8946378.0],["2013-05-17",8.3587,8.5897,8.3466,8.5694,20117719.0],["2013-05-20",8.5694,8.5937,8.5046,8.5167,15251213.0],["2013-05-21",8.5167,8.5775,8.4843,8.5329,9263217.0],["2013-05-22",8.5329,8.5572,8.4965,8.537,7596239.0],["2013-05-23",8.537,8.53699016571045,8.4114,8.4235,11593940.0],["2013-05-24",8.4235,8.5046,8.4195,8.456,7167041.0],["2013-05-27",8.456,8.4843,8.3587,8.379,8682158.0],["2013-05-28",8.379,8.4479,8.2736,8.4438,15520104.0],["2013-05-29",8.4438,8.4722,8.4154,8.4195,8668496.0],["2013-05-30",8.4195,8.4276,8.3668,8.3749,9781622.0],["2013-05-31",8.3749,8.4235,8.2939,8.2979,14293943.0],["2013-06-03",8.2979,8.3668,8.2453,8.2898,11959763.0],["2013-06-04",8.2898,8.2979,8.1966,8.2129,11134825.0],["2013-06-05",8.2129,8.2655,8.2088,8.2493,5054304.0],["2013-06-06",8.2493,8.2939,8.225,8.2493,5917491.0],["2013-06-07",8.2493,8.2615,8.1683,8.1804,8924987.0],["2013-06-13",8.1804,8.180438995361328,7.6618,7.8117,20208441.0],["2013-06-14",7.8117,7.8198,7.7388,7.751,11974803.0],["2013-06-17",7.751,7.7753,7.665869235992432,7.6659,9834562.0],["2013-06-18",7.6659,7.678,7.4916,7.5605,12465487.0],["2013-06-19",7.5605,7.560524940490723,7.3296,7.4633,15676017.0],["2013-06-20",7.4633,7.463282585144043,7.3255,7.3336,9416207.0],["2013-06-21",7.3336,7.4106,7.2242,7.2891,11292545.0],["2013-06-24",7.2891,7.3215,7.0824,7.0905,16065337.0],["2013-06-25",7.0905,7.1351,6.6367,7.0986,20299632.0],["2013-06-26",7.0986,7.098626136779785,6.7947,6.8839,16899233.0],["2013-06-27",6.8839,6.9568,6.6894,6.7542,20538144.0],["2013-06-28",6.7542,7.0054,6.6975,6.8636,16505800.0],["2013-07-01",6.8636,6.9204,6.7583,6.8474,6794530.0],["2013-07-02",6.8474,6.896,6.7866,6.8596,7386983.0],["2013-07-03",6.8596,6.859574317932129,6.7421,6.7745,7131679.0],["2013-07-04",6.7745,7.0135,6.7097,6.969,16788313.0],["2013-07-05",6.969,7.0297,6.9325,6.9771,14609459.0],["2013-07-08",6.9771,6.977075099945068,6.7025,6.7239,9958492.0],["2013-07-09",6.7239,6.8011,6.6553,6.784,10172321.0],["2013-07-10",6.784,7.0457,6.7025,6.9642,12753226.0],["2013-07-11",6.9642,7.2946,6.9513,7.183,21098912.0],["2013-07-12",7.183,7.183041095733643,6.9599,6.9728,17983753.0],["2013-07-15",6.9728,7.0758,6.917,6.9685,12706313.0],["2013-07-16",6.9685,6.9814,6.8913,6.947,8909960.0],["2013-07-17",6.947,7.1187,6.9299,6.9857,17880817.0],["2013-07-18",6.9857,7.0371,6.8913,6.9084,9546271.0],["2013-07-19",6.9084,6.9942,6.8226,6.8312,10682739.0],["2013-07-22",6.8312,6.8784,6.711,6.784,9985559.0],["2013-07-23",6.784,6.9899,6.78398323059082,6.9599,15260111.0],["2013-07-24",6.9599,6.959910869598389,6.7711,6.8269,11214848.0],["2013-07-25",6.8269,6.8955,6.7625,6.8526,12123438.0],["2013-07-26",6.8526,6.8741,6.7883,6.8226,8239012.0],["2013-07-29",6.8226,6.822601318359375,6.7325,6.7582,9904176.0],["2013-07-30",6.7582,6.8913,6.758237361907959,6.8011,9158378.0],["2013-07-31",6.8011,6.917,6.7668,6.8655,7595707.0],["2013-08-01",6.8655,7.02,6.8612,6.9213,16975146.0],["2013-08-02",6.9213,7.0414,6.9084,6.947,16132203.0],["2013-08-05",6.947,7.2903,6.9299,7.0371,12710195.0],["2013-08-06",7.0371,7.0758,6.9427,7.0286,17840267.0],["2013-08-07",7.0286,7.0543,6.9513,6.9556,15865042.0],["2013-08-08",6.9556,6.9857,6.8741,6.9127,9258099.0],["2013-08-09",6.9127,7.0071,6.8998,6.9342,18863891.0],["2013-08-12",6.9342,7.359,6.934165954589844,7.3547,50915985.0],["2013-08-13",7.3547,7.3718,7.2603,7.3504,23616574.0],["2013-08-14",7.3504,7.4405,7.2732,7.2903,19094412.0],["2013-08-15",7.2903,7.3633,7.1873,7.1959,17812361.0],["2013-08-16",7.1959,7.9168,7.0843,7.1487,29058432.0],["2013-08-19",7.1487,7.2302,7.0715,7.1745,15363947.0],["2013-08-20",7.1745,7.2002,7.0543,7.0715,17292683.0],["2013-08-21",7.0715,7.1315,7.0157,7.0672,13165092.0],["2013-08-22",7.0672,7.1315,7.0157,7.05,11410029.0],["2013-08-23",7.05,7.1358,6.9899,7.0801,13628799.0],["2013-08-26",7.0801,7.2345,7.0800580978393555,7.2131,19723251.0],["2013-08-27",7.2131,7.213078022003174,7.0886,7.1315,15120589.0],["2013-08-28",7.1315,7.2646,7.0801,7.2174,28367088.0],["2013-08-29",7.2174,7.2174,7.0886,7.123,12209195.0],["2013-08-30",7.123,7.1616,7.0843,7.1144,10370132.0],["2013-09-02",7.1144,7.1959,7.0972,7.1745,12498896.0],["2013-09-03",7.1745,7.3289,7.174458026885986,7.2817,18235848.0],["2013-09-04",7.2817,7.3504,7.2474,7.3075,11549612.0],["2013-09-05",7.3075,7.3418,7.2646,7.2774,8514674.0],["2013-09-06",7.2774,7.3289,7.2517,7.3032,9993876.0],["2013-09-09",7.3032,7.5134,7.303186893463135,7.4834,23616288.0],["2013-09-10",7.4834,7.6722,7.4405,7.6422,27162579.0],["2013-09-11",7.6422,7.7966,7.6421709060668945,7.6765,31116791.0],["2013-09-12",7.6765,7.7623,7.5606,7.6422,23080332.0],["2013-09-13",7.6422,7.7151,7.4662,7.4791,19364723.0],["2013-09-16",7.4791,7.5392,7.359,7.3761,19436567.0],["2013-09-17",7.3761,7.4062,7.3161,7.3204,11784552.0],["2013-09-18",7.3204,7.3461,7.286,7.3332,10280236.0],["2013-09-23",7.3332,7.3976,7.3204,7.3804,12060757.0],["2013-09-24",7.3804,7.380424499511719,7.2045,7.2217,15517163.0],["2013-09-25",7.2217,7.2946,7.2131,7.256,10779268.0],["2013-09-26",7.256,7.255985736846924,7.123,7.1358,12880615.0],["2013-09-27",7.1358,7.1959,7.123,7.1616,10280629.0],["2013-09-30",7.1616,7.2088,7.1015,7.153,11965416.0],["2013-10-08",7.153,7.2045,7.0286,7.1873,11182993.0],["2013-10-09",7.1873,7.187332630157471,7.0929,7.1444,9855912.0],["2013-10-10",7.1444,7.1487,7.0114,7.0329,12797564.0],["2013-10-11",7.0329,7.1487,7.032857894897461,7.1144,11211739.0],["2013-10-14",7.1144,7.2345,7.11438512802124,7.183,16615816.0],["2013-10-15",7.183,7.2045,7.1058,7.1616,10923009.0],["2013-10-16",7.1616,7.161585807800293,7.0457,7.0629,10357816.0],["2013-10-17",7.0629,7.2774,7.062893390655518,7.183,17498154.0],["2013-10-18",7.183,7.256,7.1487,7.2217,10991050.0],["2013-10-21",7.2217,7.3375,7.1573,7.3161,17632587.0],["2013-10-22",7.3161,7.3633,7.2388,7.286,14833242.0],["2013-10-23",7.286,7.3418,7.1788,7.1916,15327455.0],["2013-10-24",7.1916,7.191623210906982,7.0071,7.0157,15863794.0],["2013-10-25",7.0157,7.05,6.887,6.9342,10883328.0],["2013-10-28",6.9342,6.9899,6.8913,6.9556,10955820.0],["2013-10-29",6.9556,7.02,6.9127,6.9814,14015606.0],["2013-10-30",6.9814,7.0929,6.9299,7.0371,11581980.0],["2013-10-31",7.0371,7.0715,6.9513,7.0114,8888820.0],["2013-11-01",7.0114,7.0801,6.9985,7.0457,9496063.0],["2013-11-04",7.0457,7.1015,6.9642,7.0371,9045417.0],["2013-11-05",7.0371,7.05,6.947,7.0286,7844905.0],["2013-11-06",7.0286,7.1058,6.9728,6.9857,9474104.0],["2013-11-07",6.9857,7.0243,6.9642,7.0114,6445477.0],["2013-11-08",7.0114,7.0243,6.8827,6.9041,11272169.0],["2013-11-11",6.9041,6.9127,6.8612,6.8741,7582827.0],["2013-11-12",6.8741,6.9728,6.8655,6.9256,8711451.0],["2013-11-13",6.9256,6.925584316253662,6.8269,6.8526,9951639.0],["2013-11-14",6.8526,6.9299,6.8526,6.8698,7263483.0],["2013-11-15",6.8698,6.9985,6.8698,6.9642,13948216.0],["2013-11-18",6.9642,7.1187,6.9427,7.1144,20535241.0],["2013-11-19",7.1144,7.1702,7.0843,7.1015,16939698.0],["2013-11-20",7.1015,7.2259,7.1015,7.1702,14275261.0],["2013-11-21",7.1702,7.2345,7.1358,7.1745,20076798.0],["2013-11-22",7.1745,7.2431,7.1616,7.1959,15229303.0],["2013-11-25",7.1959,7.2302,7.1015,7.1058,10013219.0],["2013-11-26",7.1058,7.1401,7.0672,7.1015,6686347.0],["2013-11-27",7.1015,7.2217,7.0929,7.2088,12062832.0],["2013-11-28",7.2088,7.3804,7.2087860107421875,7.3204,23181800.0],["2013-11-29",7.3204,7.3289,7.2474,7.256,10628353.0],["2013-12-02",7.256,7.3461,7.1444,7.3332,25855854.0],["2013-12-03",7.3332,7.3761,7.2732,7.3461,13418494.0],["2013-12-04",7.3461,7.4448,7.2946,7.3976,18569690.0],["2013-12-05",7.3976,7.4534,7.3418,7.3847,11505808.0],["2013-12-06",7.3847,7.384714126586914,7.2431,7.3161,16322064.0],["2013-12-09",7.3161,7.3418,7.2517,7.2817,7720954.0],["2013-12-10",7.2817,7.3118,7.2045,7.2174,9204503.0],["2013-12-11",7.2174,7.2174,7.0629,7.0758,14610099.0],["2013-12-12",7.0758,7.1015,7.0157,7.0543,9091910.0],["2013-12-13",7.0543,7.054312705993652,6.9556,6.9814,11441489.0],["2013-12-16",6.9814,7.0157,6.8655,6.8827,14075957.0],["2013-12-17",6.8827,6.9213,6.8655,6.8955,8695313.0],["2013-12-18",6.8955,6.9299,6.8827,6.9213,7317415.0],["2013-12-19",6.9213,6.9771,6.8913,6.9084,11060493.0],["2013-12-20",6.9084,6.9256,6.681,6.7067,18916158.0],["2013-12-23",6.7067,6.8226,6.706745147705078,6.7582,6824390.0],["2013-12-24",6.7582,6.9041,6.7497,6.784,9263880.0],["2013-12-25",6.784,6.8398,6.7754,6.7926,5311215.0],["2013-12-26",6.7926,6.8097,6.6123,6.681,13549028.0],["2013-12-27",6.681,6.8011,6.5909,6.7368,8600891.0],["2013-12-30",6.7368,6.8398,6.7067,6.7754,9128289.0],["2013-12-31",6.7754,6.8526,6.7153,6.7883,10555833.0],["2014-01-02",6.7883,6.7926,6.6939,6.7067,8493684.0],["2014-01-03",6.7067,6.706745147705078,6.578,6.5952,12086571.0],["2014-01-06",6.5952,6.595181941986084,6.3635,6.3678,14097161.0],["2014-01-07",6.3678,6.4278,6.3163,6.3592,7271915.0],["2014-01-08",6.3592,6.4579,6.1875,6.2476,13095264.0],["2014-01-09",6.2476,6.2991,6.179,6.1961,8444153.0],["2014-01-10",6.1961,6.2991,6.179,6.2176,10494758.0],["2014-01-13",6.2176,6.2777,6.1961,6.2476,6280489.0],["2014-01-14",6.2476,6.3206,6.2347,6.2777,6186300.0],["2014-01-15",6.2777,6.2819,6.2004,6.2347,5459811.0],["2014-01-16",6.2347,6.2862,6.1832,6.2219,6740525.0],["2014-01-17",6.2219,6.221868515014648,6.1017,6.106,9587515.0],["2014-01-20",6.106,6.106013774871826,5.9944,6.0459,8188568.0],["2014-01-21",6.0459,6.0888,6.0416,6.0717,4766322.0],["2014-01-22",6.0717,6.179,6.0502,6.1747,8436680.0],["2014-01-23",6.1747,6.1875,6.114595413208008,6.1146,6329619.0],["2014-01-24",6.1146,6.2176,6.0974,6.1661,8612848.0],["2014-01-27",6.1661,6.166087627410889,6.0073,6.0459,12875083.0],["2014-01-28",6.0459,6.1017,6.003,6.0202,10475245.0],["2014-01-29",6.0202,6.0888,6.0116,6.0374,6158792.0],["2014-01-30",6.0374,6.0374,5.9258,5.9387,9406288.0],["2014-02-07",5.9387,5.9987,5.938666820526123,5.9902,7941493.0],["2014-02-10",5.9902,6.0674,5.9901580810546875,6.0631,14201366.0],["2014-02-11",6.0631,6.1232,6.0116,6.1189,26546094.0],["2014-02-12",6.1189,6.118886947631836,6.0588,6.0846,13295111.0],["2014-02-13",6.0846,6.0846,6.0202,6.0245,14007553.0],["2014-02-14",6.0245,6.0674,6.0159,6.0416,11534232.0],["2014-02-17",6.0416,6.1532,6.041649341583252,6.1318,21374699.0],["2014-02-18",6.1318,6.131758689880371,6.0202,6.0331,12818039.0],["2014-02-19",6.0331,6.1489,6.0116,6.1189,20849097.0],["2014-02-20",6.1189,6.2176,6.1146,6.1446,23159872.0],["2014-02-21",6.1446,6.1832,6.0931,6.1747,15878528.0],["2014-02-24",6.1747,6.174668312072754,6.0073,6.0288,13753369.0],["2014-02-25",6.0288,6.0502,5.8657,5.9,14558596.0],["2014-02-26",5.9,5.9215,5.84,5.9,10476295.0],["2014-02-27",5.9,5.9172,5.8271,5.9,12480095.0],["2014-02-28",5.9,5.9344,5.8571,5.9215,11127964.0],["2014-03-03",5.9215,5.921504020690918,5.7928,5.8443,15449601.0],["2014-03-04",5.8443,5.844265937805176,5.7327,5.7799,14481807.0],["2014-03-05",5.7799,5.8872,5.7799,5.8185,13130758.0],["2014-03-06",5.8185,5.8571,5.7112,5.8357,10003236.0],["2014-03-07",5.8357,5.8657,5.7584,5.7713,9815473.0],["2014-03-10",5.7713,5.771320343017578,5.531,5.5396,27129621.0],["2014-03-11",5.5396,5.5868,5.4323,5.5139,19187893.0],["2014-03-12",5.5139,5.5911,5.4409,5.5267,12322875.0],["2014-03-13",5.5267,5.6769,5.5096,5.6555,16380579.0],["2014-03-14",5.6555,5.6554646492004395,5.5739,5.604,9727012.0],["2014-03-17",5.604,5.6726,5.5825,5.6297,8989676.0],["2014-03-18",5.6297,5.6855,5.5954,5.6383,8205840.0],["2014-03-19",5.6383,5.7198,5.5997,5.7155,10571194.0],["2014-03-20",5.7155,5.737,5.6211,5.6254,10109453.0],["2014-03-21",5.6254,5.8571,5.6168,5.8014,22465273.0],["2014-03-24",5.8014,5.9558,5.801356792449951,5.8872,19429697.0],["2014-03-25",5.8872,5.9215,5.8142,5.8443,9380060.0],["2014-03-26",5.8443,5.9129,5.84,5.8915,9582305.0],["2014-03-27",5.8915,5.9043,5.7756,5.8228,10726127.0],["2014-03-28",5.8228,5.9301,5.822811603546143,5.9172,15032463.0],["2014-03-31",5.9172,5.9687,5.8958,5.9344,17083345.0],["2014-04-01",5.9344,5.9944,5.934375762939453,5.9515,10147288.0],["2014-04-02",5.9515,6.0846,5.951539516448975,6.0803,18140812.0],["2014-04-03",6.0803,6.1318,5.9859,5.9987,11518227.0],["2014-04-04",5.9987,6.0374,5.9387,6.0116,9284682.0],["2014-04-08",6.0116,6.2133,6.0116,6.1704,24073821.0],["2014-04-09",6.1704,6.2991,6.170378684997559,6.2519,20568358.0],["2014-04-10",6.2519,6.7282,6.1318,6.4707,68620837.0],["2014-04-11",6.4707,6.548,6.3721,6.4579,45268204.0],["2014-04-14",6.4579,6.457871437072754,6.2991,6.3806,29928843.0],["2014-04-15",6.3806,6.380634784698486,6.2004,6.2262,18366055.0],["2014-04-16",6.2262,6.2905,6.1918,6.2648,10696362.0],["2014-04-17",6.2648,6.2948,6.1661,6.1704,9499528.0],["2014-04-18",6.1704,6.2219,6.0974,6.1575,13008661.0],["2014-04-21",6.1575,6.1875,6.0631,6.0717,9568594.0],["2014-04-22",6.0717,6.0931,5.9987,6.0631,8362920.0],["2014-04-23",6.0631,6.063104629516602,5.9987,6.0245,8102349.0],["2014-04-24",6.0245,6.0846,6.0073,6.0545,7195484.0],["2014-04-25",6.0545,6.1275,6.0245,6.0331,6785352.0],["2014-04-28",6.0331,6.0888,5.9944,6.0288,9680779.0],["2014-04-29",6.0288,6.1146,6.0159,6.076,10842142.0],["2014-04-30",6.076,6.1275,6.0631,6.0974,7813871.0],["2014-05-05",6.0974,6.1103,5.9258,6.0073,15993727.0],["2014-05-06",6.0073,6.007322311401367,5.9086,5.9172,10639254.0],["2014-05-07",5.9172,5.9944,5.8829,5.9472,9424312.0],["2014-05-08",5.9472,6.1232,5.9258,6.003,12677645.0],["2014-05-09",6.003,6.0674,6.003030776977539,6.0588,7637677.0],["2014-05-12",6.0588,6.4321,6.0459,6.342,51581988.0],["2014-05-13",6.342,6.3463,6.1532,6.1961,21658752.0],["2014-05-14",6.1961,6.2819,6.1446,6.2262,17547687.0],["2014-05-15",6.2262,6.2562,6.1575,6.2476,13931380.0],["2014-05-16",6.2476,6.247615337371826,6.1618,6.179,9249150.0],["2014-05-19",6.179,6.178959369659424,6.0374,6.0846,7340968.0],["2014-05-20",6.0846,6.1446,6.0717,6.0803,4673420.0],["2014-05-21",6.0803,6.1704,6.0159,6.1318,9809768.0],["2014-05-22",6.1318,6.209,6.0931,6.1403,10732875.0],["2014-05-23",6.1403,6.1833,6.1189,6.1661,4356888.0],["2014-05-26",6.1661,6.2562,6.166087627410889,6.1747,7540237.0],["2014-05-27",6.1747,6.1833,6.1403,6.1661,5387573.0],["2014-05-28",6.1661,6.1875,6.0974,6.1747,8029263.0],["2014-05-29",6.1747,6.179,6.1446,6.1575,6342646.0],["2014-05-30",6.1575,6.157505035400391,6.1232,6.1446,7841855.0],["2014-06-03",6.1446,6.209,6.1361,6.1489,5948013.0],["2014-06-04",6.1489,6.1661,6.0674,6.1103,6961674.0],["2014-06-05",6.1103,6.1833,6.0803,6.1704,4020096.0],["2014-06-06",6.1704,6.1875,6.1275,6.1489,12764223.0],["2014-06-09",6.1489,6.1833,6.1146,6.1532,7213743.0],["2014-06-10",6.1532,6.1833,6.1318,6.1704,11322883.0],["2014-06-11",6.1704,6.209,6.1489,6.1875,9663936.0],["2014-06-12",6.1875,6.209,6.1275,6.1618,5755135.0],["2014-06-13",6.1618,6.2262,6.1489,6.179,10005695.0],["2014-06-16",6.179,6.2605,6.178959369659424,6.2519,11161996.0],["2014-06-17",6.2519,6.2691,6.2133,6.2176,7472257.0],["2014-06-18",6.2176,6.2476,6.1918,6.2219,7776976.0],["2014-06-19",6.2219,6.3506,6.1875,6.2305,15759135.0],["2014-06-20",6.2305,6.2819,6.2176,6.2305,6038243.0],["2014-06-23",6.2305,6.3249,6.230451583862305,6.2519,8202749.0],["2014-06-24",6.2519,6.2862,6.2176,6.2648,4878610.0],["2014-06-25",6.2648,6.2991,6.2133,6.2605,7512131.0],["2014-06-26",6.2605,6.3077,6.2604875564575195,6.2991,6878709.0],["2014-06-27",6.2991,6.3034,6.1961,6.2004,9674362.0],["2014-06-30",6.2004,6.2777,6.200415134429932,6.239,7813221.0],["2014-07-01",6.239,6.2734,6.2047,6.2262,6415059.0],["2014-07-02",6.2262,6.3463,6.226161003112793,6.2991,12177112.0],["2014-07-03",6.2991,6.3206,6.2519,6.2991,9409972.0],["2014-07-04",6.2991,6.342,6.2862,6.3291,9904724.0],["2014-07-07",6.3291,6.3592,6.3077,6.3377,7635593.0],["2014-07-08",6.3377,6.3592,6.2948,6.3506,6932639.0],["2014-07-09",6.3506,6.3635,6.2562,6.2819,9927236.0],["2014-07-10",6.2819,6.342,6.2819,6.312,8734060.0],["2014-07-11",6.312,6.3635,6.311980247497559,6.342,15641641.0],["2014-07-14",6.342,6.374,6.2551,6.3283,18016926.0],["2014-07-15",6.3283,6.3512,6.2871,6.31,9752911.0],["2014-07-16",6.31,6.3512,6.2917,6.3329,13054095.0],["2014-07-17",6.3329,6.3466,6.2871,6.2917,7873233.0],["2014-07-18",6.2917,6.3192,6.2506,6.2643,8979904.0],["2014-07-21",6.2643,6.278,6.15,6.2277,10188149.0],["2014-07-22",6.2277,6.3283,6.182,6.2963,11838732.0],["2014-07-23",6.2963,6.4152,6.2917,6.3466,15902218.0],["2014-07-24",6.3466,6.5889,6.346587657928467,6.5386,35061558.0],["2014-07-25",6.5386,6.781,6.5021,6.749,34071584.0],["2014-07-28",6.749,7.1651,6.748965740203857,6.9959,44376737.0],["2014-07-29",6.9959,7.0645,6.8724,6.8907,26281106.0],["2014-07-30",6.8907,7.1102,6.890712261199951,6.9181,32953255.0],["2014-07-31",6.9181,7.0599,6.8953,7.0279,17640456.0],["2014-08-01",7.0279,7.3571,6.9684,7.1742,54080001.0],["2014-08-04",7.1742,7.3891,7.1376,7.3617,32343153.0],["2014-08-05",7.3617,7.3937,7.2154,7.2474,26369638.0],["2014-08-06",7.2474,7.316,7.069,7.2062,19297779.0],["2014-08-07",7.2062,7.2519,7.0005,7.0416,25399967.0],["2014-08-08",7.0416,7.1056,7.005,7.0736,9010516.0],["2014-08-11",7.0736,7.2291,7.0462,7.2154,15854306.0],["2014-08-12",7.2154,7.2199,7.0873,7.1422,13613603.0],["2014-08-13",7.1422,7.2154,7.0736,7.1513,24156775.0],["2014-08-14",7.1513,7.1742,7.0462,7.0873,15023421.0],["2014-08-15",7.0873,7.1239,7.0142,7.0828,18859923.0],["2014-08-18",7.0828,7.1559,7.0279,7.0736,15515223.0],["2014-08-19",7.0736,7.1468,7.0416,7.0919,15044029.0],["2014-08-20",7.0919,7.09190034866333,6.9959,7.0096,14317970.0],["2014-08-21",7.0096,7.0187,6.8267,6.9136,22319220.0],["2014-08-22",6.9136,6.9639,6.877,6.9273,11633843.0],["2014-08-25",6.9273,6.927291393280029,6.7764,6.7993,14680376.0],["2014-08-26",6.7993,6.8358,6.7673,6.781,12205223.0],["2014-08-27",6.781,6.8267,6.7718,6.7993,7892853.0],["2014-08-28",6.7993,6.8679,6.7764,6.7901,9540259.0],["2014-08-29",6.7901,6.8861,6.7718,6.877,7728561.0],["2014-09-01",6.877,6.941,6.8633,6.8816,11205879.0],["2014-09-02",6.8816,6.9639,6.845,6.9547,15154481.0],["2014-09-03",6.9547,7.0645,6.941,7.0599,16624763.0],["2014-09-04",7.0599,7.1102,7.037,7.0965,17473556.0],["2014-09-05",7.0965,7.1788,7.096473217010498,7.1742,20398438.0],["2014-09-09",7.1742,7.2291,7.1468,7.1788,14463279.0],["2014-09-10",7.1788,7.178777694702148,7.0187,7.0462,15206707.0],["2014-09-11",7.0462,7.1193,6.9867,7.0142,16604856.0],["2014-09-12",7.0142,7.037030220031738,6.9776,7.037,10087089.0],["2014-09-15",7.037,7.1056,7.0005,7.069,19243581.0],["2014-09-16",7.069,7.1102,6.9502,6.9547,19768402.0],["2014-09-17",6.9547,7.037,6.9502,6.9684,12064015.0],["2014-09-18",6.9684,7.0233,6.9136,6.973,13586498.0],["2014-09-19",6.973,7.0187,6.9273,7.005,10171104.0],["2014-09-22",7.005,7.005023002624512,6.8587,6.8724,13061202.0],["2014-09-23",6.8724,6.9319,6.8633,6.909,8579803.0],["2014-09-24",6.909,7.0782,6.8678,7.0599,22042434.0],["2014-09-25",7.0599,7.1239,7.0142,7.0507,18135367.0],["2014-09-26",7.0507,7.0873,6.9959,7.0553,12178815.0],["2014-09-29",7.0553,7.0965,7.0187,7.0736,18810601.0],["2014-09-30",7.0736,7.2382,7.073611736297607,7.1148,39345211.0],["2014-10-08",7.1148,7.1331,6.9959,7.0416,23888709.0],["2014-10-09",7.0416,7.1056,7.037,7.0645,23079178.0],["2014-10-10",7.0645,7.1696,6.9913,7.0233,37927471.0],["2014-10-13",7.0233,7.069,6.9227,7.0462,25104403.0],["2014-10-14",7.0462,7.046176433563232,6.9364,6.9593,16376211.0],["2014-10-15",6.9593,6.9639,6.8861,6.941,15918618.0],["2014-10-16",6.941,6.9822,6.877,6.8953,18547507.0],["2014-10-17",6.8953,6.9273,6.7535,6.7718,27790824.0],["2014-10-20",6.7718,6.8084,6.7398,6.7993,12996032.0],["2014-10-21",6.7993,6.845,6.7718,6.781,11604946.0],["2014-10-22",6.781,6.8358,6.7718,6.7855,11407708.0],["2014-10-23",6.7855,6.8221,6.6621,6.6667,16237959.0],["2014-10-24",6.6667,6.7078,6.6438,6.6575,10780245.0],["2014-10-27",6.6575,6.657516956329346,6.5021,6.5386,11961080.0],["2014-10-28",6.5386,6.6667,6.5295,6.6575,13900357.0],["2014-10-29",6.6575,6.813,6.6575,6.7535,19455426.0],["2014-10-30",6.7535,6.8313,6.7124,6.7307,26078864.0],["2014-10-31",6.7307,6.9319,6.7261,6.9273,38330333.0],["2014-11-03",6.9273,6.973,6.8633,6.8861,25668454.0],["2014-11-04",6.8861,7.0873,6.8313,7.0005,41267957.0],["2014-11-05",7.0005,7.0919,6.909,6.9684,31719420.0],["2014-11-06",6.9684,7.0233,6.909,6.973,23997933.0],["2014-11-07",6.973,7.0005,6.813,6.8587,37390450.0],["2014-11-10",6.8587,7.0187,6.85870361328125,7.0142,38952063.0],["2014-11-11",7.0142,7.2108,6.973,7.0462,65214268.0],["2014-11-12",7.0462,7.1193,7.0187,7.101,36443897.0],["2014-11-13",7.101,7.1376,7.0096,7.0462,40463306.0],["2014-11-14",7.0462,7.1056,7.0096,7.0828,43079580.0],["2014-11-17",7.0828,7.2931,7.0233,7.037,50001401.0],["2014-11-18",7.037,7.037030220031738,6.8861,6.909,33122539.0],["2014-11-19",6.909,6.909002780914307,6.8038,6.813,24029526.0],["2014-11-20",6.813,6.8496,6.7764,6.8084,20087652.0],["2014-11-21",6.8084,6.8816,6.781,6.8724,24200809.0],["2014-11-24",6.8724,7.0965,6.872422218322754,7.0599,55266944.0],["2014-11-25",7.0599,7.1513,7.0325,7.1285,44531621.0],["2014-11-26",7.1285,7.1651,7.0416,7.1513,44575825.0],["2014-11-27",7.1513,7.3845,7.151342868804932,7.2931,79524914.0],["2014-11-28",7.2931,7.316,7.1193,7.3114,78753453.0],["2014-12-01",7.3114,7.8418,7.311379432678223,7.476,116392203.0],["2014-12-02",7.476,7.7595,7.3891,7.6817,102216424.0],["2014-12-03",7.6817,8.1024,7.681748867034912,7.8509,125671624.0],["2014-12-04",7.8509,8.5551,7.850930690765381,8.4956,146023622.0],["2014-12-05",8.4956,8.578,7.9607,8.2076,155543604.0],["2014-12-08",8.2076,8.642,8.0018,8.5734,133505540.0],["2014-12-09",8.5734,8.9117,7.9332,8.011,166673201.0],["2014-12-10",8.011,8.2122,7.9195,8.1801,79722228.0],["2014-12-11",8.1801,8.3082,7.9698,8.0567,80078259.0],["2014-12-12",8.0567,8.1664,8.0064,8.0521,55321139.0],["2014-12-15",8.0521,8.052119255065918,7.8281,7.9241,62390313.0],["2014-12-16",7.9241,8.1893,7.8646,8.1619,89088358.0],["2014-12-17",8.1619,8.2213,7.9652,8.0841,81297328.0],["2014-12-18",8.0841,8.2716,8.084125518798828,8.2304,87567154.0],["2014-12-19",8.2304,8.8706,8.0841,8.6785,144534323.0],["2014-12-22",8.6785,9.4924,8.678547859191895,9.273,183209435.0],["2014-12-23",9.273,9.272969245910645,8.6603,8.7426,93525803.0],["2014-12-24",8.7426,8.834,8.235,8.363,84156741.0],["2014-12-25",8.363,8.6283,8.36304759979248,8.6191,65992456.0],["2014-12-26",8.6191,8.9072,8.5368,8.8706,72044181.0],["2014-12-29",8.8706,9.3736,8.6923,8.866,105700963.0],["2014-12-30",8.866,9.1907,8.8294,9.0535,87708792.0],["2014-12-31",9.0535,9.3187,8.9849,9.2775,93831505.0],["2015-01-05",9.2775,10.2058,9.27754020690918,10.2058,134852821.0],["2015-01-06",10.2058,11.0837,10.2057523727417,10.4527,259963534.0],["2015-01-07",10.4527,10.5578,10.0686,10.4527,125097113.0],["2015-01-08",10.4527,10.7453,10.1052,10.2286,122192239.0],["2015-01-09",10.2286,10.3749,9.8034,9.8582,129945861.0],["2015-01-12",9.8582,9.858244895935059,9.4742,9.5245,82626489.0],["2015-01-13",9.5245,9.6433,9.3873,9.465,54346699.0],["2015-01-14",9.465,9.6113,9.3187,9.3919,50003830.0],["2015-01-15",9.3919,9.8308,9.3736,9.8262,71341998.0],["2015-01-16",9.8262,10.1966,9.826237678527832,9.9131,79498924.0],["2015-01-19",9.9131,9.913114547729492,8.920888900756836,8.9209,109754572.0],["2015-01-20",8.9209,9.0306,8.7609,8.9483,90997322.0],["2015-01-21",8.9483,9.3598,8.8294,9.3278,100480707.0],["2015-01-22",9.3278,9.5793,9.2181,9.3461,87669844.0],["2015-01-23",9.3461,9.5107,9.1724,9.2181,74310857.0],["2015-01-26",9.2181,9.273,9.0626,9.2684,51904306.0],["2015-01-27",9.2684,9.3141,8.9163,9.0489,63554286.0],["2015-01-28",9.0489,9.0626,8.8569,8.9026,43443721.0],["2015-01-29",8.9026,8.962,8.7243,8.8523,43613488.0],["2015-01-30",8.8523,8.962,8.6968,8.7106,41707761.0],["2015-02-02",8.7106,8.710556983947754,8.4636,8.4728,41114312.0],["2015-02-03",8.4728,8.7563,8.472787857055664,8.7471,41333842.0],["2015-02-04",8.7471,8.93,8.6648,8.674,46132713.0],["2015-02-05",8.674,8.898,8.4819,8.4865,46637403.0],["2015-02-06",8.4865,8.486504554748535,8.0933,8.1939,59751354.0],["2015-02-09",8.1939,8.2945,8.1024,8.1527,43129325.0],["2015-02-10",8.1527,8.3676,8.15271282196045,8.3265,36192826.0],["2015-02-11",8.3265,8.4362,8.2899,8.3585,26051437.0],["2015-02-12",8.3585,8.3859,8.1984,8.363,23752162.0],["2015-02-13",8.363,8.5231,8.363,8.4271,45193321.0],["2015-02-16",8.4271,8.4499,8.3448,8.4133,35551608.0],["2015-02-17",8.4133,8.4454,8.3676,8.4088,39864695.0],["2015-02-26",8.4088,8.5185,8.1116,8.4865,69838349.0],["2015-02-27",8.4865,8.5962,8.4133,8.5048,53692694.0],["2015-03-02",8.5048,8.6877,8.4454,8.642,59450624.0],["2015-03-03",8.642,8.641968727111816,8.2762,8.3082,71234475.0],["2015-03-04",8.3082,8.4225,8.2762,8.3722,39717020.0],["2015-03-05",8.3722,8.372191429138184,8.1299,8.1893,51508125.0],["2015-03-06",8.1893,8.3448,8.1299,8.2625,48486306.0],["2015-03-09",8.2625,8.3585,8.0018,8.3448,61519129.0],["2015-03-10",8.3448,8.3676,8.235,8.2487,51209869.0],["2015-03-11",8.2487,8.3127,8.0887,8.1573,62477750.0],["2015-03-12",8.1573,8.4042,8.1299,8.3951,79113731.0],["2015-03-13",8.3951,8.738,8.395054817199707,8.5505,102639044.0],["2015-03-16",8.5505,8.6557,8.4728,8.6374,77577897.0],["2015-03-17",8.6374,8.7563,8.61,8.706,108652752.0],["2015-03-18",8.706,8.9895,8.70598316192627,8.9849,116035070.0],["2015-03-19",8.9849,9.1815,8.9209,9.0306,109727069.0],["2015-03-20",9.0306,9.0855,8.898,8.9895,81431885.0],["2015-03-23",8.9895,9.1998,8.989474296569824,9.1404,92022948.0],["2015-03-24",9.1404,9.2227,8.8157,8.9895,109423516.0],["2015-03-25",8.9895,8.989474296569824,8.7563,8.7929,102047215.0],["2015-03-26",8.7929,9.0398,8.7288,8.9712,96693211.0],["2015-03-27",8.9712,9.1358,8.962,9.0215,87449438.0],["2015-03-30",9.0215,9.3736,9.0032,9.3461,133186264.0],["2015-03-31",9.3461,9.5473,9.1587,9.1861,128375353.0],["2015-04-01",9.1861,9.3507,9.1221,9.2913,89250717.0],["2015-04-02",9.2913,9.465,9.2227,9.433,132168238.0],["2015-04-03",9.433,9.465,9.2913,9.3827,99057715.0],["2015-04-07",9.3827,9.6845,9.382708549499512,9.6616,147976298.0],["2015-04-08",9.6616,9.6753,9.3736,9.5702,111539633.0],["2015-04-09",9.5702,9.5793,9.2364,9.4101,104293418.0],["2015-04-10",9.4101,9.6022,9.3598,9.5976,106644930.0],["2015-04-13",9.5976,9.8537,9.593,9.7439,119630280.0],["2015-04-14",9.7439,9.7668,9.5473,9.6388,99251571.0],["2015-04-15",9.6388,9.7028,9.3507,9.4239,100885755.0],["2015-04-16",9.4239,9.8308,9.3736,9.8262,125504725.0],["2015-04-17",9.8262,10.4024,9.826237678527832,10.1692,220718168.0],["2015-04-20",10.1692,10.9191,9.9085,10.2332,261371183.0],["2015-04-21",10.2332,10.5075,10.0777,10.4252,158922191.0],["2015-04-22",10.4252,10.823,10.3704,10.695,175891529.0],["2015-04-23",10.695,11.0654,10.5167,10.8002,199922628.0],["2015-04-24",10.8002,10.8002,10.3018,10.4298,139115930.0],["2015-04-27",10.4298,11.326,10.4298,11.1751,267658836.0],["2015-04-28",11.1751,11.6964,10.7407,10.9236,284692149.0],["2015-04-29",10.9236,10.923629760742188,10.5167,10.7727,125538082.0],["2015-04-30",10.7727,10.9511,10.3749,10.3841,126342271.0],["2015-05-04",10.3841,10.6813,10.2469,10.5167,105805260.0],["2015-05-05",10.5167,10.6173,9.8445,9.8994,119503814.0],["2015-05-06",9.8994,9.9908,9.4284,9.5199,119201078.0],["2015-05-07",9.5199,9.529,9.2913,9.3187,83330794.0],["2015-05-08",9.3187,9.5153,9.2867,9.4924,77160852.0],["2015-05-11",9.4924,9.7485,9.4833,9.7439,106152513.0],["2015-05-12",9.7439,9.743934631347656,9.6068,9.7028,86932935.0],["2015-05-13",9.7028,9.702778816223145,9.5107,9.5336,85114036.0],["2015-05-14",9.5336,9.6662,9.4833,9.6616,79657625.0],["2015-05-15",9.6616,9.661626815795898,9.305,9.3141,83037146.0],["2015-05-18",9.3141,9.314122200012207,9.0306,9.0581,92334804.0],["2015-05-19",9.0581,9.3507,9.058061599731445,9.3416,88300505.0],["2015-05-20",9.3416,9.529,9.2684,9.3461,96633269.0],["2015-05-21",9.3461,9.4421,9.2044,9.433,101501691.0],["2015-05-22",9.433,9.7851,9.433004379272461,9.7668,136630323.0],["2015-05-25",9.7668,10.0594,9.6982,10.0549,132183607.0],["2015-05-26",10.0549,10.16,9.8582,10.1509,148811117.0],["2015-05-27",10.1509,10.3932,9.9771,10.3384,187987865.0],["2015-05-28",10.3384,10.338354110717773,9.3964,9.4787,177454475.0],["2015-05-29",9.4787,9.625,9.2135,9.401,110593691.0],["2015-06-01",9.401,10.342925071716309,9.40099811553955,10.3429,180222716.0],["2015-06-02",10.3429,10.5761,10.16,10.3978,198250151.0],["2015-06-03",10.3978,10.4161,9.9908,10.1417,126664556.0],["2015-06-04",10.1417,10.5761,9.4696,10.5533,196580566.0],["2015-06-05",10.5533,10.9008,10.3887,10.5578,228058749.0],["2015-06-08",10.5578,11.0425,10.4435,10.9282,224153419.0],["2015-06-09",10.9282,12.021021842956543,10.8002,12.021,419434839.0],["2015-06-10",12.021,12.1125,11.2483,11.5592,349670736.0],["2015-06-11",11.5592,11.559205055236816,11.0837,11.2391,183434959.0],["2015-06-12",11.2391,11.8884,11.2391,11.5866,188664837.0],["2015-06-15",11.5866,11.5913,10.9885,11.0073,157710256.0],["2015-06-16",11.0073,11.3511,10.72,10.8095,145406534.0],["2015-06-17",10.8095,11.3747,10.6635,11.1769,152180104.0],["2015-06-18",11.1769,11.176867485046387,10.4609,10.4939,125994562.0],["2015-06-19",10.4939,10.6541,9.7592,9.8063,113299560.0],["2015-06-23",9.8063,10.2631,9.3729,10.216,112737479.0],["2015-06-24",10.216,10.9743,10.1312,10.7718,172461182.0],["2015-06-25",10.7718,10.7954,9.9852,10.1407,137705214.0],["2015-06-26",10.1407,10.140665054321289,9.128,9.3211,151688707.0],["2015-06-29",9.3211,9.778,8.4827,9.3258,157254374.0],["2015-06-30",9.3258,9.8628,8.8595,9.8204,132953520.0],["2015-07-01",9.8204,9.8675,9.2363,9.3117,104448186.0],["2015-07-02",9.3117,9.42,8.5157,8.7795,119624231.0],["2015-07-03",8.7795,8.8831,7.9599,8.0541,127827110.0],["2015-07-06",8.0541,8.8266,8.054126739501953,8.6287,241803530.0],["2015-07-07",8.6287,9.4813,8.1059,9.453,252585768.0],["2015-07-08",9.453,9.4530029296875,8.5063,8.8737,262707737.0],["2015-07-09",8.8737,9.7592,8.2425,9.7592,155296205.0],["2015-07-10",9.7592,10.6776,9.4671,10.3291,197966191.0],["2015-07-13",10.3291,10.5693,9.891,10.1642,165571114.0],["2015-07-14",10.1642,10.164214134216309,9.3541,9.4577,122426661.0],["2015-07-15",9.4577,9.6367,8.9961,9.4106,78952011.0],["2015-07-16",9.4106,9.6932,9.4106,9.4766,64999646.0],["2015-07-17",9.4766,9.811,9.47655200958252,9.6744,73047601.0],["2015-07-20",9.6744,9.674372673034668,9.3494,9.3965,71773555.0],["2015-07-21",9.3965,9.5708,9.1751,9.3258,58107111.0],["2015-07-22",9.3258,9.3776,8.9679,9.2411,73302181.0],["2015-07-23",9.2411,9.4153,9.095,9.34,69365163.0],["2015-07-24",9.34,9.7968,9.2599,9.3164,101751786.0],["2015-07-27",9.3164,9.316411972045898,8.3838,8.3838,97848154.0],["2015-07-28",8.3838,8.38382625579834,7.715,8.0541,81808233.0],["2015-07-29",8.0541,8.3367,8.054126739501953,8.3179,52807836.0],["2015-07-30",8.3179,8.317886352539062,7.9599,8.007,55778332.0],["2015-07-31",8.007,8.0824,7.8563,8.007,35435882.0],["2015-08-03",8.007,8.2331,7.8563,8.2096,57552087.0],["2015-08-04",8.2096,8.4451,8.2001,8.4074,41548123.0],["2015-08-05",8.4074,8.6193,8.2519,8.2755,46792387.0],["2015-08-06",8.2755,8.3744,8.1012,8.2378,27899377.0],["2015-08-07",8.2378,8.4074,8.2143,8.3461,31629021.0],["2015-08-10",8.3461,9.128,8.346147537231445,9.0574,102435739.0],["2015-08-11",9.0574,9.4483,8.982,9.3117,137189884.0],["2015-08-12",9.3117,10.2207,9.0903,9.7968,210529089.0],["2015-08-13",9.7968,9.796831130981445,9.3729,9.6885,94390866.0],["2015-08-14",9.6885,9.891,9.42,9.5708,72052595.0],["2015-08-17",9.5708,9.570751190185547,9.0668,9.3353,72280648.0],["2015-08-18",9.3353,9.42,8.402667999267578,8.4027,98122520.0],["2015-08-19",8.4027,8.5157,7.8893,8.4262,80144630.0],["2015-08-20",8.4262,8.426218032836914,7.9976,8.0824,63938012.0],["2015-08-21",8.0824,8.219,7.9128,8.0164,51474851.0],["2015-08-24",8.0164,8.016447067260742,7.2157,7.2157,69424524.0],["2015-08-25",7.2157,7.2157440185546875,6.4951,6.4951,69019050.0],["2015-08-26",6.4951,6.7966,6.1042,6.5469,86316933.0],["2015-08-27",6.5469,6.8295,6.4527,6.8201,60570938.0],["2015-08-28",6.8201,7.2205,6.820103168487549,7.211,69879345.0],["2015-08-31",7.211,7.3335,6.773,7.3099,56737377.0],["2015-09-01",7.3099,7.5313,6.8766,7.5266,87611465.0],["2015-09-02",7.5266,7.8139,7.0886,7.8092,121965722.0],["2015-09-07",7.8092,7.809206485748291,7.1592,7.2016,52863569.0],["2015-09-08",7.2016,7.244,6.7824,7.2063,39698036.0],["2015-09-09",7.2063,7.4183,7.2016,7.3335,34222796.0],["2015-09-10",7.3335,7.5031,7.1686,7.3618,28520216.0],["2015-09-11",7.3618,7.3712,7.1639,7.2393,17706932.0],["2015-09-14",7.2393,7.4748,7.0085,7.4512,68527167.0],["2015-09-15",7.4512,7.451243877410889,6.9002,7.1828,38255473.0],["2015-09-16",7.1828,7.7668,6.9708,7.4936,36344941.0],["2015-09-17",7.4936,7.5266,7.1828,7.1969,30145714.0],["2015-09-18",7.1969,7.2864,7.1451,7.1686,14872348.0],["2015-09-21",7.1686,7.2723,7.0886,7.2252,14292100.0],["2015-09-22",7.2252,7.4183,7.2063,7.3147,21975851.0],["2015-09-23",7.3147,7.3146538734436035,6.9802,7.0273,20865974.0],["2015-09-24",7.0273,7.1263,7.0179,7.0697,11665762.0],["2015-09-25",7.0697,7.0933,6.9237,7.0226,15574768.0],["2015-09-28",7.0226,7.0321,6.9473,6.9897,9310628.0],["2015-09-29",6.9897,6.9896626472473145,6.7777,6.7824,15755993.0],["2015-09-30",6.7824,6.919,6.7824225425720215,6.8154,8903958.0],["2015-10-08",6.8154,7.2581,6.81539249420166,7.0933,21505333.0],["2015-10-09",7.0933,7.1781,7.0462,7.1451,20742598.0],["2015-10-12",7.1451,7.4418,7.1357,7.3994,36323815.0],["2015-10-13",7.3994,7.399435043334961,7.277,7.3147,19652643.0],["2015-10-14",7.3147,7.3994,7.2628,7.2723,22834229.0],["2015-10-15",7.2723,7.3712,7.2393,7.3665,24261613.0],["2015-10-16",7.3665,7.4371,7.3194,7.4277,31806900.0],["2015-10-19",7.4277,7.4277,7.3099,7.3476,26370682.0],["2015-10-20",7.3476,7.3618,7.2252,7.3523,29340848.0],["2015-10-21",7.3523,7.4418,7.0603,7.277,51831627.0],["2015-10-22",7.277,7.276973247528076,7.0839,7.2346,27012540.0],["2015-10-23",7.2346,7.2911,7.1734,7.2534,26296176.0],["2015-10-26",7.2534,7.4701,7.253423690795898,7.3806,41398268.0],["2015-10-27",7.3806,7.380595684051514,7.1027,7.2581,27729771.0],["2015-10-28",7.2581,7.258134841918945,7.1357,7.1545,20643972.0],["2015-10-29",7.1545,7.2205,7.1545,7.1686,14544593.0],["2015-10-30",7.1686,7.2252,7.065,7.1074,17105136.0],["2015-11-02",7.1074,7.107412815093994,6.9473,6.9567,17658768.0],["2015-11-03",6.9567,7.0273,6.9331,6.9614,11504380.0],["2015-11-04",6.9614,7.2252,6.9614033699035645,7.2205,27817072.0],["2015-11-05",7.2205,7.6538,7.1922,7.4701,70585685.0],["2015-11-06",7.4701,7.5502,7.3712,7.5219,45048910.0],["2015-11-09",7.5219,7.7386,7.4654,7.6208,49137291.0],["2015-11-10",7.6208,7.6962,7.5172,7.6632,43269991.0],["2015-11-11",7.6632,7.7668,7.5454,7.6302,31436401.0],["2015-11-12",7.6302,7.6585,7.4701,7.5125,26506054.0],["2015-11-13",7.5125,7.51247501373291,7.3052,7.3335,25110427.0],["2015-11-16",7.3335,7.39,7.211,7.3853,16758178.0],["2015-11-17",7.3853,7.5596,7.3288,7.3853,35657850.0],["2015-11-18",7.3853,7.4842,7.3241,7.3476,19935818.0],["2015-11-19",7.3476,7.4041,7.3052,7.3947,18358261.0],["2015-11-20",7.3947,7.4136,7.3335,7.3712,24011634.0],["2015-11-23",7.3712,7.39,7.2581,7.2864,21782719.0],["2015-11-24",7.2864,7.286394119262695,7.1686,7.2299,19831999.0],["2015-11-25",7.2299,7.2864,7.211,7.2676,15766767.0],["2015-11-26",7.2676,7.4089,7.267553806304932,7.3382,27150031.0],["2015-11-27",7.3382,7.3618,6.919,6.9426,28887971.0],["2015-11-30",6.9426,7.0321,6.7966,6.9237,21525584.0],["2015-12-01",6.9237,6.985,6.8625,6.9473,21870661.0],["2015-12-02",6.9473,7.1686,6.919,7.1639,32134473.0],["2015-12-03",7.1639,7.244,7.1027,7.1922,23428155.0],["2015-12-04",7.1922,7.2487,7.0933,7.1074,22879041.0],["2015-12-07",7.1074,7.1357,7.0179,7.0556,19753034.0],["2015-12-08",7.0556,7.055602550506592,6.8813,6.8955,17921731.0],["2015-12-09",6.8955,6.9614,6.8813,6.9284,12582029.0],["2015-12-10",6.9284,7.0509,6.900172233581543,6.9002,18671086.0],["2015-12-11",6.9002,6.9379,6.806,6.8955,15114071.0],["2015-12-14",6.8955,7.0697,6.8154,7.0462,20295181.0],["2015-12-15",7.0462,7.0839,6.9331,6.9567,16698294.0],["2015-12-16",6.9567,7.0697,6.956693649291992,7.0179,14371058.0],["2015-12-17",7.0179,7.1263,7.017923831939697,7.1121,22697834.0],["2015-12-18",7.1121,7.1263,7.0368,7.065,14946554.0],["2015-12-21",7.065,7.2487,7.0273,7.2252,32481282.0],["2015-12-22",7.2252,7.2676,7.1828,7.2299,20179141.0],["2015-12-23",7.2299,7.3194,7.1828,7.1875,25926517.0],["2015-12-24",7.1875,7.2016,7.0462,7.0933,18319012.0],["2015-12-25",7.0933,7.1357,7.065,7.1168,10906503.0],["2015-12-28",7.1168,7.2205,6.9755,6.985,24279377.0],["2015-12-29",6.985,7.0839,6.9755,7.0744,14424487.0],["2015-12-30",7.0744,7.1027,7.0368,7.0933,9489636.0],["2015-12-31",7.0933,7.1215,7.0415,7.0509,9612105.0],["2016-01-04",7.0509,7.0509,6.6411,6.6647,16860259.0],["2016-01-05",6.6647,6.8578,6.4998,6.7495,26157243.0],["2016-01-06",6.7495,7.423,6.7071,7.4183,95547917.0],["2016-01-07",7.4183,7.418274879455566,6.6788,6.7071,21434240.0],["2016-01-08",6.7071,7.3759,6.707062244415283,7.357,113580261.0],["2016-01-11",7.357,7.357044696807861,6.7024,6.7777,71188125.0],["2016-01-12",6.7777,6.8437,6.5422,6.6741,27695921.0],["2016-01-13",6.6741,6.919,6.6082,6.6223,26423381.0],["2016-01-14",6.6223,6.7966,6.3585,6.7024,31679743.0],["2016-01-15",6.7024,6.702352523803711,6.3679,6.448,26735691.0],["2016-01-18",6.448,6.4669,6.2643,6.3208,20979821.0],["2016-01-19",6.3208,6.5187,6.320841312408447,6.4716,20532114.0],["2016-01-20",6.4716,6.471560955047607,6.3114,6.3491,20376412.0],["2016-01-21",6.3491,6.4998,6.2549,6.2596,22715509.0],["2016-01-22",6.2596,6.5281,6.259610652923584,6.4716,26921615.0],["2016-01-25",6.4716,6.7542,6.471560955047607,6.5658,27710301.0],["2016-01-26",6.5658,6.565761566162109,6.1371,6.1466,22423303.0],["2016-01-27",6.1466,6.2785,6.0382,6.2361,26657298.0],["2016-01-28",6.2361,6.4103,6.1701,6.2172,23180225.0],["2016-01-29",6.2172,6.3774,6.217220306396484,6.3114,21672631.0],["2016-02-01",6.3114,6.335,6.0759,6.1466,14847353.0],["2016-02-02",6.1466,6.2502,6.123,6.2125,11819618.0],["2016-02-03",6.2125,6.212510108947754,6.0429,6.1183,13117498.0],["2016-02-04",6.1183,6.2361,6.11830997467041,6.1843,12164356.0],["2016-02-05",6.1843,6.2266,6.1654,6.1701,11113228.0],["2016-02-15",6.1701,6.2031,5.9911,6.1513,9449653.0],["2016-02-16",6.1513,6.335,6.151281356811523,6.2926,14413848.0],["2016-02-17",6.2926,6.4103,6.2596,6.3397,14966428.0],["2016-02-18",6.3397,6.4951,6.339680194854736,6.3444,18672173.0],["2016-02-19",6.3444,6.3444,6.269,6.3067,9557933.0],["2016-02-22",6.3067,6.6317,6.306710720062256,6.481,29888680.0],["2016-02-23",6.481,6.5375,6.3962,6.5281,20760162.0],["2016-02-24",6.5281,6.594,6.4198,6.5234,17200924.0],["2016-02-25",6.5234,6.523371696472168,6.1042,6.123,23481676.0],["2016-02-26",6.123,6.3208,6.1089,6.2596,19688242.0],["2016-02-29",6.2596,6.5893,6.1372,6.4198,38022285.0],["2016-03-01",6.4198,6.5705,6.2785,6.5045,27925134.0],["2016-03-02",6.5045,6.7777,6.4527,6.7447,48406326.0],["2016-03-03",6.7447,6.8107,6.5846,6.6694,39583848.0],["2016-03-04",6.6694,6.8437,6.6034,6.8107,58656660.0],["2016-03-07",6.8107,6.919,6.7259,6.8342,34660722.0],["2016-03-08",6.8342,6.9567,6.6129,6.8107,33231842.0],["2016-03-09",6.8107,6.8106818199157715,6.481,6.6976,26355869.0],["2016-03-10",6.6976,6.697643280029297,6.4245,6.4292,20296697.0],["2016-03-11",6.4292,6.5375,6.4056,6.5328,11238262.0],["2016-03-14",6.5328,6.6882,6.5234,6.6223,16229018.0],["2016-03-15",6.6223,6.6317,6.5328,6.594,11268067.0],["2016-03-16",6.594,6.7212,6.5563,6.7118,32599683.0],["2016-03-17",6.7118,6.7918,6.6882,6.7306,15131316.0],["2016-03-18",6.7306,6.8013,6.6835,6.7542,25365691.0],["2016-03-21",6.7542,6.8342,6.7447,6.7918,29754967.0],["2016-03-22",6.7918,6.791841983795166,6.7024,6.7212,14696130.0],["2016-03-23",6.7212,6.7683,6.6694,6.7165,11321484.0],["2016-03-24",6.7165,6.716483116149902,6.5563,6.5611,13529984.0],["2016-03-25",6.5611,6.6176,6.561052322387695,6.594,6332784.0],["2016-03-28",6.594,6.6458,6.5469,6.5516,8672900.0],["2016-03-29",6.5516,6.5752,6.4904,6.514,10709561.0],["2016-03-30",6.514,6.6788,6.513951778411865,6.6694,13805900.0],["2016-03-31",6.6694,6.6976,6.6082,6.6223,11766189.0],["2016-04-01",6.6223,6.6929,6.5563,6.6882,15672614.0],["2016-04-05",6.6882,6.74,6.6317,6.7118,16218998.0],["2016-04-06",6.7118,6.7447,6.6505,6.6788,14341690.0],["2016-04-07",6.6788,6.7259,6.5987,6.6411,15329666.0],["2016-04-08",6.6411,6.7259,6.594,6.6553,18192954.0],["2016-04-11",6.6553,6.952,6.655251979827881,6.7966,36960262.0],["2016-04-12",6.7966,7.065,6.7871,7.0509,44665524.0],["2016-04-13",7.0509,7.4983,7.050893783569336,7.277,79807488.0],["2016-04-14",7.277,7.3712,7.1828,7.2393,22645667.0],["2016-04-15",7.2393,7.3523,7.1263,7.1828,18969292.0],["2016-04-18",7.1828,7.1922,6.9379,7.1734,24949200.0],["2016-04-19",7.1734,7.2299,7.0415,7.098,15601441.0],["2016-04-20",7.098,7.1969,6.7777,6.9944,27650323.0],["2016-04-21",6.9944,7.1074,6.8908,6.9897,17675881.0],["2016-04-22",6.9897,6.9896626472473145,6.8342,6.9284,16017592.0],["2016-04-25",6.9284,6.985,6.8437,6.9567,10141457.0],["2016-04-26",6.9567,6.9991,6.8531,6.919,11001107.0],["2016-04-27",6.919,6.9331,6.7447,6.7871,18026649.0],["2016-04-28",6.7871,6.8625,6.74,6.8389,13526469.0],["2016-04-29",6.8389,6.9897,6.806,6.9614,24168725.0],["2016-05-03",6.9614,7.0132,6.8342,6.919,24035057.0],["2016-05-04",6.919,6.919013023376465,6.7824,6.8389,19058188.0],["2016-05-05",6.8389,6.8625,6.7824,6.8248,13224876.0],["2016-05-06",6.8248,6.824812412261963,6.6176,6.6458,19719964.0],["2016-05-09",6.6458,6.7353,6.3774,6.4009,26499267.0],["2016-05-10",6.4009,6.4198,6.3585,6.3915,9915048.0],["2016-05-11",6.3915,6.4904,6.391491413116455,6.4527,12721165.0],["2016-05-12",6.4527,6.5516,6.3727,6.5045,13689902.0],["2016-05-13",6.5045,6.5375,6.4527,6.5045,7846450.0],["2016-05-16",6.5045,6.5234,6.4386,6.5187,4415595.0],["2016-05-17",6.5187,6.5799,6.3868,6.4574,18437053.0],["2016-05-18",6.4574,6.457431793212891,6.2973,6.4009,12795447.0],["2016-05-19",6.4009,6.4245,6.3538,6.3632,6080907.0],["2016-05-20",6.3632,6.4103,6.3114,6.3915,5266953.0],["2016-05-23",6.3915,6.4433,6.391491413116455,6.415,5573713.0],["2016-05-24",6.415,6.4527,6.2973,6.4198,11763618.0],["2016-05-25",6.4198,6.448,6.3821,6.415,10131099.0],["2016-05-26",6.415,6.4621,6.3679,6.4386,7900486.0],["2016-05-27",6.4386,6.448,6.3727,6.4103,7145764.0],["2016-05-30",6.4103,6.4339,6.3727,6.4056,6182917.0],["2016-05-31",6.4056,6.5799,6.4056,6.5705,18782811.0],["2016-06-01",6.5705,6.594,6.5234,6.5375,11751679.0],["2016-06-02",6.5375,6.594,6.5045,6.5281,9268403.0],["2016-06-03",6.5281,6.5563,6.4998,6.5469,8636848.0],["2016-06-06",6.5469,6.5516,6.4857,6.4998,9160937.0],["2016-06-07",6.4998,6.5281,6.4951,6.5187,8503808.0],["2016-06-08",6.5187,6.5422,6.4857,6.5281,6774233.0],["2016-06-13",6.5281,6.52808141708374,6.3114,6.3208,11497100.0],["2016-06-14",6.3208,6.3538,6.2879,6.3208,5804330.0],["2016-06-15",6.3208,6.3962,6.2643,6.3679,8395451.0],["2016-06-16",6.3679,6.3727,6.2973,6.3067,8841780.0],["2016-06-17",6.3067,6.4574,6.306710720062256,6.3868,12127212.0],["2016-06-20",6.3868,6.4009,6.3256,6.3632,5798145.0],["2016-06-21",6.3632,6.4292,6.3114,6.3397,9235196.0],["2016-06-22",6.3397,6.4857,6.3256,6.4857,15853686.0],["2016-06-23",6.4857,6.5893,6.4621,6.5611,20804886.0],["2016-06-24",6.5611,6.5611,6.3114,6.4527,12599270.0],["2016-06-27",6.4527,6.6694,6.4103,6.6458,22942346.0],["2016-06-28",6.6458,6.66,6.5563,6.6411,11089923.0],["2016-06-29",6.6411,6.7212,6.5987,6.6505,14353151.0],["2016-06-30",6.6505,6.6882,6.6129,6.627,6999939.0],["2016-07-01",6.627,6.7589,6.6176,6.6882,14125136.0],["2016-07-04",6.6882,6.934,6.6738,6.8858,21426561.0],["2016-07-05",6.8858,6.9677,6.8376,6.8617,16739639.0],["2016-07-06",6.8617,6.9292,6.7798,6.8858,11423166.0],["2016-07-07",6.8858,6.9677,6.8665,6.9051,14412584.0],["2016-07-08",6.9051,6.905058860778809,6.7894,6.8424,9376159.0],["2016-07-11",6.8424,7.0448,6.8231,6.934,18765856.0],["2016-07-12",6.934,7.4447,6.9339704513549805,7.2713,45577633.0],["2016-07-13",7.2713,7.2857,7.1315,7.2038,18400649.0],["2016-07-14",7.2038,7.203813552856445,7.0352,7.1171,16259592.0],["2016-07-15",7.1171,7.5508,7.11707878112793,7.358,47439056.0],["2016-07-18",7.358,7.35800838470459,7.1171,7.2279,17786248.0],["2016-07-19",7.2279,7.2472,7.1364,7.2183,10865471.0],["2016-07-20",7.2183,7.4062,7.1797,7.2086,15619785.0],["2016-07-21",7.2086,7.2375,7.1219,7.1556,17088573.0],["2016-07-22",7.1556,7.3387,7.1123,7.1749,17956995.0],["2016-07-25",7.1749,7.174901485443115,7.04,7.0785,14821176.0],["2016-07-26",7.0785,7.1701,7.0641,7.1604,10888463.0],["2016-07-27",7.1604,7.2809,6.9388,7.0689,31680900.0],["2016-07-28",7.0689,7.1026,6.9966,7.0833,10644907.0],["2016-07-29",7.0833,7.1604,7.04,7.0641,10022215.0],["2016-08-01",7.0641,7.2135,7.0448,7.2038,26835530.0],["2016-08-02",7.2038,7.2616,7.1171,7.2568,15730905.0],["2016-08-03",7.2568,7.3002,7.1942,7.2086,9835091.0],["2016-08-04",7.2086,7.252,7.1508,7.199,6315268.0],["2016-08-05",7.199,7.2424,7.1604,7.1701,6213486.0],["2016-08-08",7.1701,7.4544,7.1700825691223145,7.3773,30906104.0],["2016-08-09",7.3773,7.3821,7.2713,7.358,17126382.0],["2016-08-10",7.358,7.4737,7.3146,7.3243,22812840.0],["2016-08-11",7.3243,7.3243,7.2038,7.2279,23332146.0],["2016-08-12",7.2279,7.3195,7.1894,7.305,12705131.0],["2016-08-15",7.305,7.5026,7.3002,7.4351,28952934.0],["2016-08-16",7.4351,7.6519,7.3628,7.3725,46916392.0],["2016-08-17",7.3725,7.4399,7.3243,7.4014,17406642.0],["2016-08-18",7.4014,7.4737,7.2665,7.3002,29612744.0],["2016-08-19",7.3002,7.3195,7.199,7.2616,23158217.0],["2016-08-22",7.2616,7.2857,7.2134,7.2183,10172601.0],["2016-08-23",7.2183,7.2616,7.1797,7.2183,12370590.0],["2016-08-24",7.2183,7.2327,7.1604,7.1749,11559122.0],["2016-08-25",7.1749,7.2375,7.1315,7.2038,15085823.0],["2016-08-26",7.2038,7.2086,7.1653,7.1845,9734203.0],["2016-08-29",7.1845,7.199,7.1315,7.1942,9981094.0],["2016-08-30",7.1942,7.2375,7.1797,7.2086,7326280.0],["2016-08-31",7.2086,7.2327,7.1797,7.2279,6806828.0],["2016-09-01",7.2279,7.252,7.1845,7.1894,8332191.0],["2016-09-02",7.1894,7.2616,7.1653,7.2472,10888387.0],["2016-09-05",7.2472,7.3725,7.247180461883545,7.305,14648177.0],["2016-09-06",7.305,7.3484,7.2616,7.2857,14753193.0],["2016-09-07",7.2857,7.305,7.2183,7.2231,13918972.0],["2016-09-08",7.2231,7.2905,7.1942,7.2857,9662165.0],["2016-09-09",7.2857,7.3917,7.2713,7.2954,15533528.0],["2016-09-12",7.2954,7.3002,7.1412,7.2857,19682593.0],["2016-09-13",7.2857,7.28572940826416,7.1894,7.2568,7079252.0],["2016-09-14",7.2568,7.25681734085083,7.1556,7.1797,7276088.0],["2016-09-19",7.1797,7.2231,7.1701,7.2038,5456802.0],["2016-09-20",7.2038,7.2424,7.1749,7.2231,6118499.0],["2016-09-21",7.2231,7.252,7.199,7.2231,4551875.0],["2016-09-22",7.2231,7.3628,7.223086357116699,7.3387,19484563.0],["2016-09-23",7.3387,7.3869,7.3098,7.3436,9248663.0],["2016-09-26",7.3436,7.3773,7.223086357116699,7.2231,14758892.0],["2016-09-27",7.2231,7.2424,7.1845,7.2279,6667747.0],["2016-09-28",7.2279,7.2665,7.1845,7.1942,4887828.0],["2016-09-29",7.1942,7.3676,7.194174766540527,7.3146,14887653.0],["2016-09-30",7.3146,7.3436,7.2809,7.3243,8336939.0],["2016-10-10",7.3243,7.4929,7.324278354644775,7.4255,17333745.0],["2016-10-11",7.4255,7.5556,7.425469398498535,7.4881,16777745.0],["2016-10-12",7.4881,7.4977,7.4158,7.4785,10629176.0],["2016-10-13",7.4785,7.5556,7.4544,7.4785,13261018.0],["2016-10-14",7.4785,7.4929,7.3869,7.4833,8582556.0],["2016-10-17",7.4833,7.5508,7.4544,7.4688,17358651.0],["2016-10-18",7.4688,7.6519,7.4447,7.6182,22490652.0],["2016-10-19",7.6182,7.7965,7.6182,7.6712,29212856.0],["2016-10-20",7.6712,7.7483,7.6519,7.6809,12451704.0],["2016-10-21",7.6809,7.864,7.680854797363281,7.7676,24779697.0],["2016-10-24",7.7676,8.447,7.767589569091797,8.3362,75346934.0],["2016-10-25",8.3362,8.5145,8.1531,8.3699,55471458.0],["2016-10-26",8.3699,8.369915008544922,8.129,8.182,31525742.0],["2016-10-27",8.182,8.2784,7.9796,8.0808,28664273.0],["2016-10-28",8.0808,8.1579,8.0133,8.1193,19658760.0],["2016-10-31",8.1193,8.2013,8.0663,8.1386,13647759.0],["2016-11-01",8.1386,8.3265,8.1049,8.2398,25709423.0],["2016-11-02",8.2398,8.3314,8.1193,8.1242,21424619.0],["2016-11-03",8.1242,8.2494,7.9989,8.2061,18898163.0],["2016-11-04",8.2061,8.5048,8.206082344055176,8.3603,39434556.0],["2016-11-07",8.3603,8.9433,8.36027717590332,8.765,51873830.0],["2016-11-08",8.765,8.8084,8.4566,8.5048,42431808.0],["2016-11-09",8.5048,8.6879,8.2543,8.5289,48233152.0],["2016-11-10",8.5289,8.6735,8.4133,8.5241,31519640.0],["2016-11-11",8.5241,8.7699,8.4085,8.553,44213858.0],["2016-11-14",8.553,8.7554,8.4326,8.5289,54249606.0],["2016-11-15",8.5289,8.6108,8.2446,8.3121,35950636.0],["2016-11-16",8.3121,8.3265,8.2109,8.2928,29414917.0],["2016-11-17",8.2928,8.3555,8.1483,8.3314,17863027.0],["2016-11-18",8.3314,8.3362,8.1531,8.1675,19741052.0],["2016-11-21",8.1675,8.3025,8.1434,8.1916,18863005.0],["2016-11-22",8.1916,8.5386,8.191627502441406,8.5193,48515449.0],["2016-11-23",8.5193,8.5771,8.3458,8.3651,26924786.0],["2016-11-24",8.3651,8.553,8.3603,8.3988,22174657.0],["2016-11-25",8.3988,8.4374,8.2205,8.4036,17764652.0],["2016-11-28",8.4036,8.6108,8.3844,8.5627,35859329.0],["2016-11-29",8.5627,8.5964,8.341,8.4277,31610163.0],["2016-11-30",8.4277,8.427738189697266,8.1338,8.1579,29951141.0],["2016-12-01",8.1579,8.3025,8.1483,8.2495,23979631.0],["2016-12-02",8.2495,8.3747,8.2061,8.2591,25966482.0],["2016-12-05",8.2591,8.3314,8.1097,8.2254,21953617.0],["2016-12-06",8.2254,8.4181,8.225357055664062,8.2495,16353912.0],["2016-12-07",8.2495,8.3747,8.1916,8.3506,12548788.0],["2016-12-08",8.3506,8.447,8.3217,8.3314,14197740.0],["2016-12-09",8.3314,8.3988,8.235,8.341,12028765.0],["2016-12-12",8.341,8.5771,8.235,8.3073,36113341.0],["2016-12-13",8.3073,8.307271957397461,8.0712,8.2302,18352899.0],["2016-12-14",8.2302,8.230175018310547,7.9989,8.023,17888459.0],["2016-12-15",8.023,8.0519,7.7531,7.8688,29418740.0],["2016-12-16",7.8688,7.868779182434082,7.6905,7.7531,21491610.0],["2016-12-19",7.7531,7.8736,7.7242,7.7772,14092821.0],["2016-12-20",7.7772,7.782,7.6664,7.758,13887374.0],["2016-12-21",7.758,7.864,7.7483,7.8061,16683971.0],["2016-12-22",7.8061,7.8158,7.7339,7.758,12694964.0],["2016-12-23",7.758,7.7772,7.5315,7.6375,23684344.0],["2016-12-26",7.6375,7.637487888336182,7.4496,7.57,13003157.0],["2016-12-27",7.57,7.5893,7.5363,7.5459,7632098.0],["2016-12-28",7.5459,7.6182,7.5315,7.5652,9003805.0],["2016-12-29",7.5652,7.811,7.565208435058594,7.729,24486475.0],["2016-12-30",7.729,7.8158,7.6905,7.7965,11293204.0],["2017-01-03",7.7965,7.8591,7.7387,7.8013,11448503.0],["2017-01-04",7.8013,7.8784,7.7628,7.8543,13147856.0],["2017-01-05",7.8543,7.9459,7.8495,7.8591,11716844.0],["2017-01-06",7.8591,7.9314,7.8061,7.8977,11672156.0],["2017-01-09",7.8977,8.0133,7.8784,7.9507,12113563.0],["2017-01-10",7.9507,8.0615,7.8929,8.0182,11447193.0],["2017-01-11",8.0182,8.1242,7.9555,7.9652,21471862.0],["2017-01-12",7.9652,8.0615,7.9266,7.9362,10813118.0],["2017-01-13",7.9362,8.023,7.9121,7.9989,12418202.0],["2017-01-16",7.9989,8.1627,7.9507,8.1386,30676860.0],["2017-01-17",8.1386,8.1531,8.0615,8.1242,8503900.0],["2017-01-18",8.1242,8.2735,8.076,8.2157,14084420.0],["2017-01-19",8.2157,8.2832,8.1434,8.182,7606468.0],["2017-01-20",8.182,8.2495,8.1531,8.2495,7710533.0],["2017-01-23",8.2495,8.3121,8.2446,8.2543,10421934.0],["2017-01-24",8.2543,8.3555,8.2013,8.3362,14030148.0],["2017-01-25",8.3362,8.3699,8.2543,8.2832,8581056.0],["2017-01-26",8.2832,8.3121,8.1579,8.2976,19914084.0],["2017-02-03",8.2976,8.297636032104492,8.1483,8.1531,11768362.0],["2017-02-06",8.1531,8.182,7.9989,8.0567,17748262.0],["2017-02-07",8.0567,8.1001,8.0085,8.0567,10923763.0],["2017-02-08",8.0567,8.1338,8.023,8.1193,8389842.0],["2017-02-09",8.1193,8.1964,8.1049,8.1386,9223760.0],["2017-02-10",8.1386,8.2639,8.129,8.2205,14837318.0],["2017-02-13",8.2205,8.4615,8.220537185668945,8.288,23709079.0],["2017-02-14",8.288,8.3603,8.2639,8.341,10888306.0],["2017-02-15",8.341,8.4229,8.2784,8.341,18024083.0],["2017-02-16",8.341,8.4085,8.3121,8.3844,15907676.0],["2017-02-17",8.3844,8.4229,8.235,8.2495,16974718.0],["2017-02-20",8.2495,8.3362,8.2157,8.3217,16147365.0],["2017-02-21",8.3217,8.3747,8.2735,8.3314,16749909.0],["2017-02-22",8.3314,8.3314,8.235,8.2735,13691720.0],["2017-02-23",8.2735,8.3362,8.1675,8.2157,13154318.0],["2017-02-24",8.2157,8.215720176696777,8.0856,8.1675,14260379.0],["2017-02-27",8.1675,8.2446,8.1193,8.1338,10990840.0],["2017-02-28",8.1338,8.182,8.1049,8.1627,9009208.0],["2017-03-01",8.1627,8.1964,8.1193,8.1338,13907524.0],["2017-03-02",8.1338,8.1916,8.0904,8.0904,12949979.0],["2017-03-03",8.0904,8.090436935424805,7.9989,8.0326,10989777.0],["2017-03-06",8.0326,8.1675,8.032611846923828,8.1242,13512495.0],["2017-03-07",8.1242,8.1434,8.076,8.1242,8257357.0],["2017-03-08",8.1242,8.1386,8.0712,8.1001,6820123.0],["2017-03-09",8.1001,8.100072860717773,7.8495,7.9989,25445591.0],["2017-03-10",7.9989,7.998882293701172,7.8543,7.9025,12907519.0],["2017-03-13",7.9025,7.97,7.811,7.9555,15687451.0],["2017-03-14",7.9555,7.9796,7.9025,7.9411,13383044.0],["2017-03-15",7.9411,8.0904,7.94105863571167,8.0856,21197849.0],["2017-03-16",8.0856,8.1483,8.0615,8.1001,13651193.0],["2017-03-17",8.1001,8.1675,8.0278,8.0422,16813252.0],["2017-03-20",8.0422,8.847,8.04224967956543,8.847,10543646.0],["2017-03-21",8.847,9.7288,8.846957206726074,9.5842,166940524.0],["2017-03-22",9.5842,9.584202766418457,9.2662,9.3915,76439944.0],["2017-03-23",9.3915,9.4204,9.218,9.3192,51754395.0],["2017-03-24",9.3192,9.3625,9.1794,9.2951,45523500.0],["2017-03-27",9.2951,9.3674,9.1794,9.1939,37661911.0],["2017-03-28",9.1939,9.2421,9.1168,9.1843,28519932.0],["2017-03-29",9.1843,9.3144,9.1746,9.2276,31444929.0],["2017-03-30",9.2276,9.43,9.2035,9.2469,35147701.0],["2017-03-31",9.2469,9.4156,9.1891,9.3288,34741272.0],["2017-04-05",9.3288,9.3722,9.2276,9.324,26938042.0],["2017-04-06",9.324,9.3288,9.2035,9.2373,24247697.0],["2017-04-07",9.2373,9.324,9.237263679504395,9.2951,23043402.0],["2017-04-10",9.2951,9.5746,9.295086860656738,9.4493,53091013.0],["2017-04-11",9.4493,9.5071,9.2421,9.3722,30522593.0],["2017-04-12",9.3722,9.372185707092285,9.2421,9.2758,18357041.0],["2017-04-13",9.2758,9.3192,9.2614,9.2951,12545235.0],["2017-04-14",9.2951,9.324,9.2276,9.271,15292040.0],["2017-04-17",9.271,9.3095,9.2132,9.2999,15942410.0],["2017-04-18",9.2999,9.3095,9.2373,9.2614,11864574.0],["2017-04-19",9.2614,9.26135540008545,9.0204,9.1505,25274983.0],["2017-04-20",9.1505,9.1553,9.0397,9.1457,19156423.0],["2017-04-21",9.1457,9.2421,9.0975,9.2324,17478746.0],["2017-04-24",9.2324,9.3095,9.0975,9.2999,20387051.0],["2017-04-25",9.2999,9.3047,9.2132,9.2565,16117385.0],["2017-04-26",9.2565,9.2951,9.2132,9.2276,11823131.0],["2017-04-27",9.2276,9.3095,9.1698,9.3047,16793800.0],["2017-04-28",9.3047,9.43,9.2662,9.3818,21523311.0],["2017-05-02",9.3818,9.6758,9.381821632385254,9.5408,35099160.0],["2017-05-03",9.5408,9.6854,9.4637,9.6709,26379249.0],["2017-05-04",9.6709,9.670939445495605,9.4734,9.5842,23319309.0],["2017-05-05",9.5842,9.584202766418457,9.3047,9.5312,32540206.0],["2017-05-08",9.5312,9.5842,9.3433,9.5794,26585732.0],["2017-05-09",9.5794,9.579384803771973,9.4396,9.5119,11574937.0],["2017-05-10",9.5119,9.5842,9.4156,9.5071,13569985.0],["2017-05-11",9.5071,9.5697,9.3481,9.5312,26240880.0],["2017-05-12",9.5312,9.5408,9.43,9.4975,10420181.0],["2017-05-15",9.4975,9.7914,9.497467994689941,9.7673,28247248.0],["2017-05-16",9.7673,9.7818,9.5938,9.7384,20870520.0],["2017-05-17",9.7384,9.7625,9.642,9.6613,15116630.0],["2017-05-18",9.6613,9.6854,9.5553,9.5697,13343033.0],["2017-05-19",9.5697,9.6613,9.5457,9.6276,9441168.0],["2017-05-22",9.6276,9.7191,9.5408,9.7095,14294890.0],["2017-05-23",9.7095,10.3841,9.6613,10.1046,46098793.0],["2017-05-24",10.1046,10.2347,9.9697,10.1624,24813770.0],["2017-05-25",10.1624,10.4275,10.095,10.3311,31163924.0],["2017-05-26",10.3311,10.3985,10.1913,10.3841,25411038.0],["2017-05-31",10.3841,10.4323,10.0612,10.3214,40348365.0],["2017-06-01",10.3214,10.4853,10.1335,10.466,34163715.0],["2017-06-02",10.466,10.7503,10.4034,10.7407,28244820.0],["2017-09-01",10.7407,11.81362247467041,10.740669250488281,11.8136,7109389.0],["2017-09-04",11.8136,12.9978,11.81362247467041,12.5308,186976848.0],["2017-09-05",12.5308,12.530780792236328,11.8025,11.9081,90530354.0],["2017-09-06",11.9081,12.0805,11.7914,11.9193,52463720.0],["2017-09-07",11.9193,11.9804,11.4912,11.5245,54118226.0],["2017-09-08",11.5245,11.8025,11.5245361328125,11.6691,35855943.0],["2017-09-11",11.6691,11.7414,11.519,11.5857,33364042.0],["2017-09-12",11.5857,12.0805,11.58569049835205,11.9915,53487157.0],["2017-09-13",11.9915,12.1527,11.847,12.0916,37733693.0],["2017-09-14",12.0916,12.1472,11.7191,11.7747,33562772.0],["2017-09-15",11.7747,11.77470874786377,11.3133,11.3911,37334620.0],["2017-09-18",11.3911,11.4634,11.2744,11.3411,24552569.0],["2017-09-19",11.3411,11.4245,11.2132,11.33,28368124.0],["2017-09-20",11.33,11.5245,11.2966,11.4078,22798909.0],["2017-09-21",11.4078,11.5523,11.291,11.3744,19019710.0],["2017-09-22",11.3744,11.4745,11.2299,11.4634,17547460.0],["2017-09-25",11.4634,11.5801,11.3022,11.5523,21042581.0],["2017-09-26",11.5523,11.8303,11.5079,11.8025,25954148.0],["2017-09-27",11.8025,12.0026,11.7525,11.8303,21255018.0],["2017-09-28",11.8303,11.8637,11.7414,11.8081,12650592.0],["2017-09-29",11.8081,11.8859,11.5523,11.6413,18196152.0],["2017-10-09",11.6413,11.8859,11.4856,11.5023,25498370.0],["2017-10-10",11.5023,11.5301,11.2744,11.3856,32101594.0],["2017-10-11",11.3856,11.4523,11.3355,11.4356,13222525.0],["2017-10-12",11.4356,11.4523,11.1799,11.2632,23258251.0],["2017-10-13",11.2632,11.4022,11.263246536254883,11.3578,12615105.0],["2017-10-16",11.3578,11.4245,11.3188,11.3689,12864358.0],["2017-10-17",11.3689,11.4411,11.2466,11.2577,16166582.0],["2017-10-18",11.2577,11.4356,11.2521,11.4189,16967289.0],["2017-10-19",11.4189,11.5134,11.3133,11.5023,19961862.0],["2017-10-20",11.5023,11.519,11.3689,11.4022,10622570.0],["2017-10-23",11.4022,11.402231216430664,11.2855,11.3188,9663849.0],["2017-10-24",11.3188,11.4634,11.291,11.4411,15974381.0],["2017-10-25",11.4411,11.5968,11.3856,11.5134,13849665.0],["2017-10-26",11.5134,11.8247,11.4245,11.4745,35147025.0],["2017-10-27",11.4745,11.658,11.4078,11.5134,23603487.0],["2017-10-30",11.5134,11.5357,11.2466,11.4523,23550023.0],["2017-10-31",11.4523,11.5968,11.3689,11.5468,15261024.0],["2017-11-01",11.5468,11.6691,11.3411,11.3522,26496244.0],["2017-11-02",11.3522,11.4189,11.2744,11.38,14688786.0],["2017-11-03",11.38,11.4467,11.191,11.43,22553483.0],["2017-11-06",11.43,11.43002700805664,11.2744,11.3355,12799110.0],["2017-11-07",11.3355,11.4245,11.2466,11.3633,23186918.0],["2017-11-08",11.3633,11.4634,11.3133,11.4134,24028952.0],["2017-11-09",11.4134,12.2862,11.413351058959961,12.2584,76348617.0],["2017-11-10",12.2584,12.25837230682373,11.9248,12.0082,48061544.0],["2017-11-13",12.0082,12.5864,11.9304,12.4196,61326414.0],["2017-11-14",12.4196,13.4425,12.41959285736084,13.0812,81082526.0],["2017-11-15",13.0812,13.3424,12.7309,13.2924,55504221.0],["2017-11-16",13.2924,13.292409896850586,12.7865,13.1034,41640566.0],["2017-11-17",13.1034,13.103394508361816,12.4919,12.9922,67247076.0],["2017-11-20",12.9922,13.1868,12.5697,13.1701,42219789.0],["2017-11-21",13.1701,13.726,12.8421,12.8921,75544050.0],["2017-11-22",12.8921,13.5871,12.8365,13.5648,87172794.0],["2017-11-23",13.5648,13.8206,13.0756,13.1256,86420225.0],["2017-11-24",13.1256,13.125631332397461,12.4807,12.8143,57654995.0],["2017-11-27",12.8143,12.8977,12.5085,12.831,38183509.0],["2017-11-28",12.831,12.9978,12.4418,12.97,33294204.0],["2017-11-29",12.97,13.5704,12.969966888427734,13.2924,60675062.0],["2017-11-30",13.2924,13.6871,13.1312,13.2313,41842553.0],["2017-12-01",13.2313,13.231258392333984,12.603,12.7865,46992013.0],["2017-12-04",12.7865,12.9144,12.4863,12.6809,33258680.0],["2017-12-05",12.6809,13.0589,12.5085,12.9644,54331574.0],["2017-12-06",12.9644,12.964407920837402,12.5197,12.6364,32023091.0],["2017-12-07",12.6364,12.6531,12.1472,12.2417,34084337.0],["2017-12-08",12.2417,12.3807,11.9526,12.1583,26924930.0],["2017-12-11",12.1583,12.5252,12.158303260803223,12.4529,22348697.0],["2017-12-12",12.4529,12.452947616577148,12.1194,12.1249,16276370.0],["2017-12-13",12.1249,12.3751,12.0694,12.3306,13647717.0],["2017-12-14",12.3306,12.4696,12.2139,12.275,13710731.0],["2017-12-15",12.275,12.3195,12.0082,12.1194,16048818.0],["2017-12-18",12.1194,12.5085,12.0582,12.4974,24372352.0],["2017-12-19",12.4974,12.5864,12.4029,12.4863,17738955.0],["2017-12-20",12.4863,12.781,12.4307,12.5419,20275491.0],["2017-12-21",12.5419,12.6586,12.2306,12.6197,17169245.0],["2017-12-22",12.6197,12.9144,12.5864,12.8588,23210394.0],["2017-12-25",12.8588,12.9366,12.6753,12.8477,17518919.0],["2017-12-26",12.8477,12.847662925720215,12.5641,12.7309,17375467.0],["2017-12-27",12.7309,13.2146,12.6698,12.8421,33077367.0],["2017-12-28",12.8421,13.1645,12.6753,12.9922,29043451.0],["2017-12-29",12.9922,13.0645,12.8254,12.881,13903977.0],["2018-01-02",12.881,13.2646,12.881019592285156,13.2368,37891003.0],["2018-01-03",13.2368,13.3758,12.9144,12.9588,49028112.0],["2018-01-04",12.9588,13.1201,12.8143,12.8365,45551951.0],["2018-01-05",12.8365,13.3758,12.836544036865234,13.1534,51840206.0],["2018-01-08",13.1534,14.282,13.153426170349121,13.9429,92897079.0],["2018-01-09",13.9429,13.9429,13.5982,13.7816,45887500.0],["2018-01-10",13.7816,14.1486,13.6816,13.8483,54219887.0],["2018-01-11",13.8483,13.9651,13.3869,13.4981,46557668.0],["2018-01-12",13.4981,13.6816,13.4258,13.5426,30523189.0],["2018-01-15",13.5426,13.542579650878906,13.0144,13.0756,39194515.0],["2018-01-16",13.0756,13.2368,12.7532,12.9144,51302706.0],["2018-01-17",12.9144,13.2702,12.8477,13.0812,47330188.0],["2018-01-18",13.0812,13.2146,12.97,13.0756,54528270.0],["2018-01-19",13.0756,13.5537,13.07559585571289,13.4314,73516446.0],["2018-01-22",13.4314,13.7594,13.4092,13.5871,53729497.0],["2018-01-23",13.5871,13.9206,13.587053298950195,13.8817,56212932.0],["2018-01-24",13.8817,14.0763,13.6037,13.7816,44750566.0],["2018-01-25",13.7816,14.1541,13.781634330749512,13.9818,51865414.0],["2018-01-26",13.9818,14.1763,13.8317,14.0652,38092470.0],["2018-01-29",14.0652,14.9769,14.065159797668457,14.5266,80884329.0],["2018-01-30",14.5266,14.8101,14.2653,14.3987,51127802.0],["2018-01-31",14.3987,14.7045,14.2097,14.6711,40035735.0],["2018-02-01",14.6711,15.2604,14.6489,14.9157,57592271.0],["2018-02-02",14.9157,16.1666,14.4821,15.9275,85699715.0],["2018-02-05",15.9275,16.3612,15.5106,15.9498,94155228.0],["2018-02-06",15.9498,15.949780464172363,15.1881,15.5106,82918226.0],["2018-02-07",15.5106,16.2166,14.7601,14.9547,87833753.0],["2018-02-08",14.9547,14.954657554626465,13.7094,14.1485,82357324.0],["2018-02-09",14.1485,14.14854907989502,12.7365,13.5037,82417015.0],["2018-02-12",13.5037,13.5593,12.9866,13.2924,47806334.0],["2018-02-13",13.2924,13.8094,13.292409896850586,13.5926,41066085.0],["2018-02-14",13.5926,13.7761,13.3424,13.726,30562605.0],["2018-02-22",13.726,14.1986,13.726041793823242,14.1041,39280433.0],["2018-02-23",14.1041,14.3431,13.9651,14.2431,36498984.0],["2018-02-26",14.2431,14.6822,14.143,14.3598,41028983.0],["2018-02-27",14.3598,14.3765,13.5481,13.626,54174563.0],["2018-02-28",13.626,13.6427,13.0923,13.4314,37027517.0],["2018-03-01",13.4314,13.431394577026367,13.0978,13.2535,36591468.0],["2018-03-02",13.2535,13.253494262695312,12.8199,12.9866,32280357.0],["2018-03-05",12.9866,13.2201,12.9422,13.0534,25646950.0],["2018-03-06",13.0534,13.3702,12.8365,13.3035,42178920.0],["2018-03-07",13.3035,13.3369,12.9978,13.0812,23848075.0],["2018-03-08",13.0812,13.109,12.8977,12.9533,28450223.0],["2018-03-09",12.9533,13.0867,12.8199,12.9033,31472735.0],["2018-03-12",12.9033,13.0978,12.8421,12.9255,38982350.0],["2018-03-13",12.9255,13.0867,12.9088,12.9922,27686778.0],["2018-03-14",12.9922,13.1423,12.8032,13.0589,31066854.0],["2018-03-15",13.0589,13.1312,12.8866,13.109,27543225.0],["2018-03-16",13.109,13.1256,12.8977,12.9088,24083363.0],["2018-03-19",12.9088,12.908815383911133,12.2083,12.2195,55282899.0],["2018-03-20",12.2195,12.4252,11.9582,12.3584,29399305.0],["2018-03-21",12.3584,12.4418,12.1861,12.3584,28655464.0],["2018-03-22",12.3584,12.4196,12.1639,12.3529,23555785.0],["2018-03-23",12.3529,12.3584,11.7136,12.3306,55076340.0],["2018-03-26",12.3306,12.330641746520996,11.5746,11.708,43304733.0],["2018-03-27",11.708,11.8803,11.6079,11.8081,35434778.0],["2018-03-28",11.8081,11.808064460754395,11.4856,11.5301,25279245.0],["2018-03-29",11.5301,11.8581,11.1243,11.7469,47655852.0],["2018-03-30",11.7469,11.746910095214844,11.5357,11.5913,21167114.0],["2018-04-02",11.5913,11.8414,11.5746,11.5857,20638128.0],["2018-04-03",11.5857,11.58569049835205,11.2632,11.2799,19843753.0],["2018-04-04",11.2799,11.4245,11.191,11.2077,15770557.0],["2018-04-09",11.2077,11.3411,11.1243,11.2799,16773238.0],["2018-04-10",11.2799,11.6746,11.2744,11.6691,29593009.0],["2018-04-11",11.6691,11.8359,11.5913,11.658,25711264.0],["2018-04-12",11.658,11.7024,11.4356,11.4801,18630711.0],["2018-04-13",11.4801,11.619,11.4356,11.4467,14624415.0],["2018-04-16",11.4467,11.4523,11.0186,11.0687,32368224.0],["2018-04-17",11.0687,11.1743,10.8685,10.8741,23086873.0],["2018-04-18",10.8741,11.0742,10.8463,11.0186,22699337.0],["2018-04-19",11.0186,11.4856,11.018636703491211,11.4634,30686732.0],["2018-04-20",11.4634,11.4689,11.1521,11.4245,21638129.0],["2018-04-23",11.4245,11.4967,11.2354,11.4467,15466729.0],["2018-04-24",11.4467,11.9804,11.44670581817627,11.7469,35400228.0],["2018-04-25",11.7469,11.746910095214844,11.4634,11.5134,19251968.0],["2018-04-26",11.5134,11.6135,11.2855,11.5023,16301915.0],["2018-04-27",11.5023,11.7247,11.2799,11.6413,24436237.0],["2018-05-02",11.6413,11.641282081604004,11.2077,11.2632,19884433.0],["2018-05-03",11.2632,11.4967,11.2077,11.3689,16767486.0],["2018-05-04",11.3689,11.4467,11.2577,11.291,16660453.0],["2018-05-07",11.291,11.619,11.2632,11.6079,27592999.0],["2018-05-08",11.6079,11.7803,11.5746,11.7525,21954634.0],["2018-05-09",11.7525,12.0026,11.6969,11.7914,26217493.0],["2018-05-10",11.7914,12.0416,11.791383743286133,11.9526,26209325.0],["2018-05-11",11.9526,12.0916,11.7803,11.9081,20808439.0],["2018-05-14",11.9081,12.0916,11.8915,11.9526,23344328.0],["2018-05-15",11.9526,11.9804,11.6913,11.8136,21117115.0],["2018-05-16",11.8136,11.9081,11.6858,11.7636,19611393.0],["2018-05-17",11.7636,11.8915,11.763588905334473,11.8303,12922084.0],["2018-05-18",11.8303,12.4474,11.8081,12.4085,47238474.0],["2018-05-21",12.4085,12.4585,12.2139,12.2695,29570687.0],["2018-05-22",12.2695,12.3251,12.0916,12.1583,19438829.0],["2018-05-23",12.1583,12.158303260803223,11.2021,11.3077,59570830.0],["2018-05-24",11.3077,11.4467,11.2021,11.3466,19617922.0],["2018-05-25",11.3466,11.43,11.291,11.4078,16143414.0],["2018-05-28",11.4078,11.5079,11.3633,11.4134,11047248.0],["2018-05-29",11.4134,11.6468,11.413351058959961,11.4967,16392794.0],["2018-05-30",11.4967,11.496739387512207,11.1243,11.1465,15912688.0],["2018-05-31",11.1465,11.3633,11.146500587463379,11.3411,12891795.0],["2018-06-01",11.3411,11.7191,11.34107780456543,11.4912,24586292.0],["2018-06-04",11.4912,11.7247,11.491181373596191,11.6413,17365256.0],["2018-06-05",11.6413,11.6635,11.4133,11.5634,18626330.0],["2018-06-06",11.5634,11.708,11.4912,11.6802,19826301.0],["2018-06-07",11.6802,11.8748,11.680196762084961,11.8359,21514493.0],["2018-06-08",11.8359,11.8692,11.5245,11.619,23525162.0],["2018-06-11",11.619,11.619044303894043,11.3633,11.4912,14912735.0],["2018-06-12",11.4912,11.7747,11.4634,11.7469,24542711.0],["2018-06-13",11.7469,11.746910095214844,11.5301,11.6357,25286213.0],["2018-06-14",11.6357,11.7136,11.5357,11.658,23004969.0],["2018-06-15",11.658,11.8859,11.5968,11.7803,29111897.0],["2018-06-19",11.7803,12.0694,11.3689,11.9026,84786394.0],["2018-06-20",11.9026,11.902571678161621,11.6246,11.6858,18933298.0],["2018-06-21",11.6858,12.0916,11.685757637023926,11.7803,29393976.0],["2018-06-22",11.7803,11.780266761779785,11.2577,11.6913,15993437.0],["2018-06-25",11.6913,11.758,11.3411,11.3689,24123395.0],["2018-06-26",11.3689,11.368875503540039,11.0075,11.1298,21621601.0],["2018-06-27",11.1298,11.2855,10.9408,11.0853,21437932.0],["2018-06-28",11.0853,11.102,10.9074,10.9408,13459350.0],["2018-06-29",10.9408,11.1131,10.8741,11.0853,10668504.0],["2018-07-02",11.0853,11.2299,10.396,10.5906,28360916.0],["2018-07-03",10.5906,10.59056568145752,10.1236,10.4405,21897486.0],["2018-07-04",10.4405,10.5461,10.3515,10.4683,15537548.0],["2018-07-05",10.4683,10.635,10.2292,10.6295,20658343.0],["2018-07-06",10.6295,10.7573,10.4794,10.7295,18826377.0],["2018-07-09",10.7295,10.8462,10.5137,10.8287,19119188.0],["2018-07-10",10.8287,10.8287353515625,10.537,10.6479,19840535.0],["2018-07-11",10.6479,10.647867202758789,10.1694,10.2336,18531476.0],["2018-07-12",10.2336,10.4728,10.2278,10.3912,26388063.0],["2018-07-13",10.3912,10.391151428222656,10.1578,10.2395,23732737.0],["2018-07-16",10.2395,10.3445,10.2278,10.3153,18970891.0],["2018-07-17",10.3153,10.315302848815918,10.0119,10.1169,18169457.0],["2018-07-18",10.1169,10.1986,10.0177,10.0411,14370431.0],["2018-07-19",10.0411,10.1403,10.0002,10.0294,11778687.0],["2018-07-20",10.0294,10.1578,9.7435,10.1111,20892369.0],["2018-07-23",10.1111,10.4787,10.0061,10.4612,28501634.0],["2018-07-24",10.4612,10.9513,10.4553,10.8754,40580398.0],["2018-07-25",10.8754,10.9396,10.6829,10.7704,14647139.0],["2018-07-26",10.7704,10.9396,10.6304,10.677,12614806.0],["2018-07-27",10.677,10.7762,10.6187,10.7295,10254421.0],["2018-07-30",10.7295,10.8754,10.5895,10.7471,13319177.0],["2018-07-31",10.7471,10.7937,10.5954,10.7295,8948227.0],["2018-08-01",10.7295,10.8462,10.449496269226074,10.4495,13262424.0],["2018-08-02",10.4495,10.449496269226074,10.1519,10.2511,13917474.0],["2018-08-03",10.2511,10.5837,10.2044,10.2686,16871038.0],["2018-08-06",10.2686,10.3561,10.0528,10.1519,13004256.0],["2018-08-07",10.1519,10.5837,10.151937484741211,10.5779,19487577.0],["2018-08-08",10.5779,10.712,10.4962,10.6187,16852687.0],["2018-08-09",10.6187,10.7471,10.4612,10.6712,19518949.0],["2018-08-10",10.6712,10.6829,10.5078,10.572,10065497.0],["2018-08-13",10.572,10.572019577026367,10.2628,10.4437,15410298.0],["2018-08-14",10.4437,10.5312,10.3095,10.4437,11294246.0],["2018-08-15",10.4437,10.4903,10.11109733581543,10.1111,16377849.0],["2018-08-16",10.1111,10.2103,9.8602,10.0761,13175363.0],["2018-08-17",10.0761,10.1869,10.0119,10.0411,8100671.0],["2018-08-20",10.0411,10.2686,9.9827,10.2395,12053989.0],["2018-08-21",10.2395,10.3678,10.1694,10.3036,12101963.0],["2018-08-22",10.3036,10.4145,10.222,10.3211,8872217.0],["2018-08-23",10.3211,10.4145,10.1169,10.2453,10059632.0],["2018-08-24",10.2453,10.245288848876953,10.0819,10.1753,7194673.0],["2018-08-27",10.1753,10.5428,10.175276756286621,10.5137,18570975.0],["2018-08-28",10.5137,10.7937,10.4962,10.6129,22621490.0],["2018-08-29",10.6129,10.8171,10.612861633300781,10.7179,15228583.0],["2018-08-30",10.7179,10.8929,10.7004,10.7704,17496650.0],["2018-08-31",10.7704,10.8112,10.5078,10.7879,18405517.0],["2018-09-03",10.7879,10.8112,10.5253,10.6654,13275903.0],["2018-09-04",10.6654,10.8521,10.5487,10.7937,13546672.0],["2018-09-05",10.7937,10.79372787475586,10.4728,10.4787,12419240.0],["2018-09-06",10.4787,10.7004,10.4437,10.5137,10721178.0],["2018-09-07",10.5137,11.0913,10.513675689697266,11.0213,37848178.0],["2018-09-10",11.0213,11.021270751953125,10.7821,10.8404,15306874.0],["2018-09-11",10.8404,10.8754,10.5487,10.6187,16438478.0],["2018-09-12",10.6187,10.7004,10.5137,10.5954,8841721.0],["2018-09-13",10.5954,10.8112,10.5779,10.7062,9721703.0],["2018-09-14",10.7062,10.8171,10.607,10.7996,11898217.0],["2018-09-17",10.7996,10.79956340789795,10.5428,10.5779,9070140.0],["2018-09-18",10.5779,10.84040355682373,10.5078,10.8404,12337249.0],["2018-09-19",10.8404,11.2021,10.7704,11.0388,22844714.0],["2018-09-20",11.0388,11.1438,10.8637,10.8987,20073145.0],["2018-09-21",10.8987,11.6281,10.898747444152832,11.593,44694719.0],["2018-09-25",11.593,11.593046188354492,11.3072,11.4355,23311535.0],["2018-09-26",11.4355,11.8906,11.435517311096191,11.6106,30623577.0],["2018-09-27",11.6106,11.9314,11.558,11.8323,24620059.0],["2018-09-28",11.8323,11.9956,11.7331,11.8964,21493018.0],["2018-10-08",11.8964,11.896437644958496,11.5697,11.6339,21488175.0],["2018-10-09",11.6339,12.1648,11.6281,11.9489,25753953.0],["2018-10-10",11.9489,12.3515,11.9023,12.2815,29955430.0],["2018-10-11",12.2815,12.281511306762695,11.5872,11.6981,36250316.0],["2018-10-12",11.6981,12.0306,11.5989,12.019,34167672.0],["2018-10-15",12.019,12.018963813781738,11.593,11.6631,23320955.0],["2018-10-16",11.6631,11.8731,11.5989,11.6631,15434951.0],["2018-10-17",11.6631,11.9489,11.383,11.8206,20654378.0],["2018-10-18",11.8206,11.82059097290039,11.0563,11.1146,28687466.0],["2018-10-19",11.1146,11.5347,10.9046,11.4297,25751027.0],["2018-10-22",11.4297,12.0831,11.429682731628418,11.7798,36118537.0],["2018-10-23",11.7798,12.0481,11.5814,11.6689,40966913.0],["2018-10-24",11.6689,11.984,11.5989,11.8264,20427029.0],["2018-10-25",11.8264,11.826424598693848,11.2546,11.6164,24448920.0],["2018-10-26",11.6164,12.1065,11.4997,11.8848,22850167.0],["2018-10-29",11.8848,11.884769439697266,11.383,11.4997,23525714.0],["2018-10-30",11.4997,11.6047,11.1555,11.3655,19439901.0],["2018-10-31",11.3655,11.7681,11.365503311157227,11.6922,19990147.0],["2018-11-01",11.6922,11.8731,11.5522,11.6339,21371633.0],["2018-11-02",11.6339,11.8731,11.4822,11.7973,29819018.0],["2018-11-05",11.7973,11.797252655029297,11.6164,11.7331,15570577.0],["2018-11-06",11.7331,11.9256,11.6864,11.8964,18998209.0],["2018-11-07",11.8964,12.0073,11.6922,11.9081,18483752.0],["2018-11-08",11.9081,12.2232,11.8614,12.124,21977287.0],["2018-11-09",12.124,12.1707,11.9314,11.9489,11617961.0],["2018-11-12",11.9489,11.948948860168457,11.5114,11.6689,31340457.0],["2018-11-13",11.6689,11.66889476776123,11.383,11.5639,21748224.0],["2018-11-14",11.5639,11.563875198364258,11.3072,11.383,19953575.0],["2018-11-15",11.383,11.540539741516113,11.3363,11.5405,11569842.0],["2018-11-16",11.5405,11.5814,11.4472,11.4997,12406210.0],["2018-11-19",11.4997,11.6864,11.453,11.6806,13744919.0],["2018-11-20",11.6806,11.680562973022461,11.3713,11.418,13568455.0],["2018-11-21",11.418,11.418014526367188,11.1671,11.383,18310893.0],["2018-11-22",11.383,11.4005,11.1788,11.2313,8992867.0],["2018-11-23",11.2313,11.2488,11.0388,11.0446,10846897.0],["2018-11-26",11.0446,11.2021,10.9804,10.9921,7932795.0],["2018-11-27",10.9921,11.0855,10.7179,10.7587,11984002.0],["2018-11-28",10.7587,10.9629,10.758723258972168,10.9454,7955783.0],["2018-11-29",10.9454,11.0213,10.8054,10.8112,6911621.0],["2018-11-30",10.8112,11.0563,10.7587,10.9454,11994271.0],["2018-12-03",10.9454,11.313,10.945423126220703,11.138,13757194.0],["2018-12-04",11.138,11.2605,11.0388,11.208,10722897.0],["2018-12-05",11.208,11.243,11.0038,11.2021,11686706.0],["2018-12-06",11.2021,11.202138900756836,10.8871,10.8929,11390769.0],["2018-12-07",10.8929,11.173,10.892912864685059,11.1321,11127415.0],["2018-12-10",11.1321,11.1963,11.0154,11.1321,8557113.0],["2018-12-11",11.1321,11.1671,11.0738,11.1321,4650258.0],["2018-12-12",11.1321,11.313,11.132125854492188,11.2255,7431289.0],["2018-12-13",11.2255,11.3713,11.225478172302246,11.2955,10503649.0],["2018-12-14",11.2955,11.4005,11.2663,11.2838,11996872.0],["2018-12-17",11.2838,11.3947,11.2488,11.3597,9448846.0],["2018-12-18",11.3597,11.3772,11.1088,11.1321,7389077.0],["2018-12-19",11.1321,11.2955,11.0855,11.1438,9033381.0],["2018-12-20",11.1438,11.3363,11.0796,11.278,12125847.0],["2018-12-21",11.278,11.277987480163574,10.9979,11.0329,9685134.0],["2018-12-24",11.0329,11.1496,10.8871,11.0271,5790679.0],["2018-12-25",11.0271,11.027107238769531,10.572,10.7529,10129342.0],["2018-12-26",10.7529,10.7937,10.4437,10.467,12984828.0],["2018-12-27",10.467,10.6479,10.4495,10.4728,15137131.0],["2018-12-28",10.4728,10.5895,10.397,10.4787,8828988.0],["2019-01-02",10.4787,10.537,10.2745,10.3678,14300997.0],["2019-01-03",10.3678,10.4962,10.2803,10.3211,9988861.0],["2019-01-04",10.3211,10.5545,10.1403,10.5428,12400448.0],["2019-01-07",10.5428,10.6012,10.4437,10.5312,14820714.0],["2019-01-08",10.5312,10.7704,10.531177520751953,10.7471,12558249.0],["2019-01-09",10.7471,10.9571,10.747052192687988,10.7762,10523021.0],["2019-01-10",10.7762,10.8871,10.6829,10.7704,6284499.0],["2019-01-11",10.7704,10.9104,10.7179,10.7996,9606383.0],["2019-01-14",10.7996,10.9863,10.7937,10.8637,12281709.0],["2019-01-15",10.8637,10.9571,10.7646,10.8929,15414996.0],["2019-01-16",10.8929,10.9396,10.8054,10.8521,10916463.0],["2019-01-17",10.8521,10.9571,10.7471,10.7646,13495538.0],["2019-01-18",10.7646,11.1146,10.764557838439941,11.0913,20933326.0],["2019-01-21",11.0913,11.4647,11.0446,11.4063,19386130.0],["2019-01-22",11.4063,11.4355,11.1905,11.2371,9608754.0],["2019-01-23",11.2371,11.3772,11.1905,11.3422,8964299.0],["2019-01-24",11.3422,11.3947,11.1555,11.313,8058098.0],["2019-01-25",11.313,11.4063,11.278,11.3597,7336833.0],["2019-01-28",11.3597,11.6572,11.35966968536377,11.5639,15715164.0],["2019-01-29",11.5639,11.6806,11.4238,11.6222,11046678.0],["2019-01-30",11.6222,11.62221908569336,11.453,11.453,7106507.0],["2019-01-31",11.453,11.6164,11.383,11.5697,13068242.0],["2019-02-01",11.5697,11.7331,11.569709777832031,11.6747,13694892.0],["2019-02-11",11.6747,11.6981,11.558,11.6631,11053550.0],["2019-02-12",11.6631,11.7739,11.5522,11.7214,11914141.0],["2019-02-13",11.7214,11.8031,11.5755,11.7331,15273412.0],["2019-02-14",11.7331,11.7914,11.6164,11.6806,13384328.0],["2019-02-15",11.6806,11.7214,11.464689254760742,11.4647,11489776.0],["2019-02-18",11.4647,11.6864,11.464689254760742,11.6631,14215668.0],["2019-02-19",11.6631,11.7156,11.4647,11.5172,17933011.0],["2019-02-20",11.5172,11.6922,11.51720142364502,11.6806,14776430.0],["2019-02-21",11.6806,11.8323,11.5522,11.5872,17710084.0],["2019-02-22",11.5872,11.6106,11.243,11.4414,32614364.0],["2019-02-25",11.4414,12.0248,11.3888,12.019,49192402.0],["2019-02-26",12.019,12.5266,11.8964,12.1415,45590816.0],["2019-02-27",12.1415,12.3865,11.9314,12.0248,31085054.0],["2019-02-28",12.0248,12.1473,11.8556,11.9256,18961542.0],["2019-03-01",11.9256,12.159,11.9023,12.1532,23469300.0],["2019-03-04",12.1532,12.6491,12.153154373168945,12.2932,46049154.0],["2019-03-05",12.2932,12.3982,12.1181,12.3107,21392512.0],["2019-03-06",12.3107,12.4449,12.1823,12.3807,26663083.0],["2019-03-07",12.3807,12.4799,12.0423,12.1998,31357381.0],["2019-03-08",12.1998,12.19983196258545,11.6747,11.6806,27888393.0],["2019-03-11",11.6806,11.7856,11.5639,11.7331,21876059.0],["2019-03-12",11.7331,11.8731,11.6164,11.7389,24169302.0],["2019-03-13",11.7389,11.7681,11.5814,11.6514,15913425.0],["2019-03-14",11.6514,11.7739,11.5289,11.5814,19293441.0],["2019-03-15",11.5814,11.7331,11.5755,11.6572,18414579.0],["2019-03-18",11.6572,12.077305793762207,11.657225608825684,12.0773,37029909.0],["2019-03-19",12.0773,12.1298,11.9023,11.9665,19404291.0],["2019-03-20",11.9665,12.0656,11.8614,11.9606,17927040.0],["2019-03-21",11.9606,12.1298,11.9489,12.0656,20189135.0],["2019-03-22",12.0656,12.3399,11.9665,12.3282,27160577.0],["2019-03-25",12.3282,12.328186988830566,11.6222,11.6514,44103765.0],["2019-03-26",11.6514,11.7097,11.2605,11.3305,35153393.0],["2019-03-27",11.3305,11.4005,11.2663,11.3538,19146382.0],["2019-03-28",11.3538,11.353835105895996,11.173,11.2196,22307077.0],["2019-03-29",11.2196,11.4589,11.1905,11.4414,36974672.0],["2019-04-01",11.4414,11.8031,11.441351890563965,11.7564,38703344.0],["2019-04-02",11.7564,11.8498,11.6106,11.6514,29971184.0],["2019-04-03",11.6514,11.7681,11.4764,11.7622,28769143.0],["2019-04-04",11.7622,12.0481,11.762245178222656,11.9489,49284042.0],["2019-04-08",11.9489,12.2173,11.8031,11.9781,39010301.0],["2019-04-09",11.9781,12.0715,11.7739,11.7973,25506534.0],["2019-04-10",11.7973,11.9139,11.6631,11.8089,23335484.0],["2019-04-11",11.8089,11.9314,11.5639,11.5989,23378455.0],["2019-04-12",11.5989,11.6631,11.5464,11.6222,11916223.0],["2019-04-15",11.6222,11.8498,11.62221908569336,11.6747,27652307.0],["2019-04-16",11.6747,11.9023,11.5639,11.9023,26554118.0],["2019-04-17",11.9023,11.9373,11.7856,11.8323,27855430.0],["2019-04-18",11.8323,11.9431,11.7681,11.7856,15371597.0],["2019-04-19",11.7856,12.0131,11.7039,11.9548,25888688.0],["2019-04-22",11.9548,11.95478343963623,11.6456,11.6747,25423608.0],["2019-04-23",11.6747,11.7506,11.558,11.6047,14912079.0],["2019-04-24",11.6047,11.7214,11.523,11.6106,13453834.0],["2019-04-25",11.6106,11.610550880432129,11.3772,11.4005,14815490.0],["2019-04-26",11.4005,11.4589,11.278,11.3013,13382960.0],["2019-05-06",11.3013,11.3188,10.9104,11.0213,22532750.0],["2019-05-07",11.0213,11.1555,10.9046,11.0271,13858463.0],["2019-05-08",11.0271,11.027107238769531,10.7587,10.8171,14596679.0],["2019-05-09",10.8171,10.8871,10.6595,10.712,10834029.0],["2019-05-10",10.712,10.9338,10.6129,10.8579,12659059.0],["2019-05-13",10.8579,10.8871,10.7354,10.8171,9522110.0],["2019-05-14",10.8171,10.8404,10.7237,10.7412,10951899.0],["2019-05-15",10.7412,10.9046,10.7412,10.8521,11533993.0],["2019-05-16",10.8521,10.9921,10.8054,10.9513,11482824.0],["2019-05-17",10.9513,10.9513,10.7587,10.7762,10228860.0],["2019-05-20",10.7762,10.8812,10.5779,10.6654,13451397.0],["2019-05-21",10.6654,10.7996,10.6479,10.7529,9020788.0],["2019-05-22",10.7529,10.7996,10.6887,10.7237,8907563.0],["2019-05-23",10.7237,10.7821,10.5604,10.6245,11606469.0],["2019-05-24",10.6245,10.7471,10.6187,10.7062,8261790.0],["2019-05-27",10.7062,10.7821,10.6129,10.7587,9137807.0],["2019-05-28",10.7587,10.8637,10.7295,10.8404,14064710.0],["2019-05-29",10.8404,10.8521,10.7354,10.7821,7541708.0],["2019-05-30",10.7821,10.9046,10.7295,10.8871,11268676.0],["2019-05-31",10.8871,10.8871,10.7237,10.7295,7556031.0],["2019-06-03",10.7295,10.8579,10.6887,10.8287,11463969.0],["2019-06-04",10.8287,10.9338,10.8229,10.9104,11130715.0],["2019-06-05",10.9104,11.1263,10.910418510437012,11.0329,12753488.0],["2019-06-06",11.0329,11.103,10.9688,11.0038,8792821.0],["2019-06-10",11.0038,11.2371,11.003769874572754,11.173,11888545.0],["2019-06-11",11.173,11.348,11.1438,11.2897,14565775.0],["2019-06-12",11.2897,11.3597,11.2255,11.348,12930959.0],["2019-06-13",11.348,11.5055,11.2371,11.383,13541263.0],["2019-06-14",11.383,11.5814,11.2488,11.4939,27735094.0],["2019-06-17",11.4939,11.7856,11.383,11.7156,27937745.0],["2019-06-18",11.7156,11.8323,11.6747,11.7447,17583111.0],["2019-06-19",11.7447,11.9606,11.6456,11.6747,22020843.0],["2019-06-20",11.6747,11.8673,11.6397,11.7389,19324120.0],["2019-06-21",11.7389,11.8439,11.68639850616455,11.6864,17239097.0],["2019-06-24",11.6864,11.9314,11.68639850616455,11.8731,18023418.0],["2019-06-25",11.8731,11.984,11.7914,11.8498,17467899.0],["2019-06-26",11.8498,11.9665,11.7797,11.8556,11983309.0],["2019-06-27",11.8556,12.019,11.8381,11.8789,10927663.0],["2019-06-28",11.8789,11.890604019165039,11.7156,11.8906,10048006.0],["2019-07-01",11.8906,12.0423,11.8614,11.9023,19540832.0],["2019-07-02",11.9023,12.054,11.8206,12.0306,13769809.0],["2019-07-03",12.0306,12.1707,11.9139,12.0598,17376690.0],["2019-07-04",12.0598,12.1181,11.9139,11.9781,12914685.0],["2019-07-05",11.9781,12.0598,11.9081,12.0248,16182861.0],["2019-07-08",12.0248,12.024796485900879,11.5799,11.6225,18790024.0],["2019-07-09",11.6225,11.7627,11.5555,11.5738,9813421.0],["2019-07-10",11.5738,11.6408,11.5616,11.6225,7260901.0],["2019-07-11",11.6225,11.7444,11.5799,11.5982,7966105.0],["2019-07-12",11.5982,11.6957,11.5433,11.5982,7192239.0],["2019-07-15",11.5982,11.5982,11.3239,11.5189,17590171.0],["2019-07-16",11.5189,11.6896,11.458,11.6225,10080093.0],["2019-07-17",11.6225,11.6957,11.5311,11.5677,7528560.0],["2019-07-18",11.5677,11.6347,11.4885,11.5555,5533802.0],["2019-07-19",11.5555,11.7627,11.5372,11.7201,9879704.0],["2019-07-22",11.7201,11.7932,11.5799,11.6469,10977040.0],["2019-07-23",11.6469,11.6774,11.5433,11.5555,9163296.0],["2019-07-24",11.5555,11.7688,11.555505752563477,11.6408,9141059.0],["2019-07-25",11.6408,11.7566,11.6165,11.6957,7096189.0],["2019-07-26",11.6957,11.7262,11.6225,11.6591,6428628.0],["2019-07-29",11.6591,11.6774,11.5555,11.5921,8470460.0],["2019-07-30",11.5921,11.7627,11.592073440551758,11.7505,9793447.0],["2019-07-31",11.7505,11.7627,11.6408,11.7079,7843406.0],["2019-08-01",11.7079,11.707871437072754,11.5799,11.6165,7255504.0],["2019-08-02",11.6165,11.616453170776367,11.3239,11.3544,12352959.0],["2019-08-05",11.3544,11.354382514953613,11.0009,11.0557,18686930.0],["2019-08-06",11.0557,11.055742263793945,10.8485,10.9399,13874414.0],["2019-08-07",10.9399,11.0618,10.9034,10.9704,8314095.0],["2019-08-08",10.9704,11.0984,10.970417976379395,11.0436,6560987.0],["2019-08-09",11.0436,11.0862,10.9095,11.007,6552822.0],["2019-08-12",11.007,11.2325,10.9765,11.2203,12760822.0],["2019-08-13",11.2203,11.22029972076416,11.1167,11.1533,5185394.0],["2019-08-14",11.1533,11.263,11.153257369995117,11.2142,6396654.0],["2019-08-15",11.2142,11.3056,11.0436,11.2752,7463041.0],["2019-08-16",11.2752,11.3483,11.202,11.2995,7630761.0],["2019-08-19",11.2995,11.5189,11.299530982971191,11.5128,8759091.0],["2019-08-20",11.5128,11.6043,11.4702,11.5067,7026358.0],["2019-08-21",11.5067,11.5921,11.4763,11.5494,6750695.0],["2019-08-22",11.5494,11.5799,11.2508,11.33,9901944.0],["2019-08-23",11.33,11.458,11.3178,11.4458,8268886.0],["2019-08-26",11.4458,11.44580364227295,11.2752,11.391,7829282.0],["2019-08-27",11.391,11.6835,11.390950202941895,11.458,20091516.0],["2019-08-28",11.458,11.6043,11.4336,11.4763,10051619.0],["2019-08-29",11.4763,11.4946,11.2752,11.3056,10365474.0],["2019-08-30",11.3056,11.5067,11.305623054504395,11.391,9983600.0],["2019-09-02",11.391,11.8724,11.3361,11.8054,24636426.0],["2019-09-03",11.8054,11.8663,11.7323,11.8115,12129114.0],["2019-09-04",11.8115,12.037,11.811482429504395,11.9395,13403849.0],["2019-09-05",11.9395,12.0796,11.8054,11.8359,15443054.0],["2019-09-06",11.8359,11.9943,11.8237,11.9699,12227367.0],["2019-09-09",11.9699,12.104,11.8785,11.9456,12622829.0],["2019-09-10",11.9456,11.976,11.842,11.9212,8732695.0],["2019-09-11",11.9212,11.976,11.8724,11.9029,9199843.0],["2019-09-12",11.9029,12.037,11.8846,11.9517,11410346.0],["2019-09-16",11.9517,12.0918,11.9334,12.0187,10259071.0],["2019-09-17",12.0187,12.1589,11.976,12.0187,15030760.0],["2019-09-18",12.0187,12.037,11.8237,11.9151,12792120.0],["2019-09-19",11.9151,11.9334,11.8115,11.8724,8237223.0],["2019-09-20",11.8724,11.9578,11.8176,11.9456,14217959.0],["2019-09-23",11.9456,11.976,11.6652,11.714,10304587.0],["2019-09-24",11.714,11.8663,11.6896,11.8237,13026643.0],["2019-09-25",11.8237,11.8236722946167,11.6469,11.7018,8581968.0],["2019-09-26",11.7018,11.7993,11.6957,11.7627,9054027.0],["2019-09-27",11.7627,11.8481,11.3849,11.391,19853549.0],["2019-09-30",11.391,11.5616,11.3056,11.4458,10899663.0],["2019-10-08",11.4458,11.5433,11.3422,11.3666,13449587.0],["2019-10-09",11.3666,11.6165,11.2995,11.5189,17555708.0],["2019-10-10",11.5189,11.6165,11.4519,11.4641,7119069.0],["2019-10-11",11.4641,11.6104,11.4214,11.5311,9861300.0],["2019-10-14",11.5311,11.6286,11.4702,11.5433,15759221.0],["2019-10-15",11.5433,11.543316841125488,11.3544,11.3849,11986569.0],["2019-10-16",11.3849,11.5007,11.3117,11.3361,9358919.0],["2019-10-17",11.3361,11.3544,11.1654,11.202,12616590.0],["2019-10-18",11.202,11.2569,11.0618,11.0801,12362582.0],["2019-10-21",11.0801,11.1594,10.9948,11.135,11090349.0],["2019-10-22",11.135,11.1959,10.9643,11.0436,13335949.0],["2019-10-23",11.0436,11.0436,10.946,10.9948,11947333.0],["2019-10-24",10.9948,11.1959,10.9217,11.1533,23239152.0],["2019-10-25",11.1533,11.153257369995117,10.9643,11.0496,16705611.0],["2019-10-28",11.0496,11.1654,11.0009,11.1289,18049378.0],["2019-10-29",11.1289,11.3178,11.1045,11.2203,21747718.0],["2019-10-30",11.2203,11.3178,11.1594,11.2325,11937857.0],["2019-10-31",11.2325,11.2873,11.1167,11.2386,14371273.0],["2019-11-01",11.2386,11.2447,11.0862,11.202,15354378.0],["2019-11-04",11.202,11.2325,11.0923,11.1289,17486802.0],["2019-11-05",11.1289,11.2325,11.0801,11.1533,25855278.0],["2019-11-06",11.1533,11.1776,11.0192,11.0801,18570380.0],["2019-11-07",11.0801,11.080122947692871,10.9521,11.007,22247293.0],["2019-11-08",11.007,11.0557,10.9704,10.9948,21417789.0],["2019-11-11",10.9948,10.994797706604004,10.7388,10.7449,31150467.0],["2019-11-12",10.7449,10.7998,10.6901,10.7693,21555150.0],["2019-11-13",10.7693,10.7754,10.556,10.6108,24266331.0],["2019-11-14",10.6108,10.6535,10.4524,10.5133,23685057.0],["2019-11-15",10.5133,10.5194,10.2939,10.3,38739492.0],["2019-11-18",10.3,10.4768,10.3,10.4585,33271426.0],["2019-11-19",10.4585,10.5499,10.3792,10.5194,28555364.0],["2019-11-20",10.5194,10.5621,10.4219,10.5011,25482092.0],["2019-11-21",10.5011,10.5133,10.4036,10.4767,17729081.0],["2019-11-22",10.4767,10.5743,10.3305,10.5438,45040518.0],["2019-11-25",10.5438,11.0253,10.5316,10.8485,101540860.0],["2019-11-26",10.8485,10.8851,10.6718,10.7632,44586691.0],["2019-11-27",10.7632,10.763197898864746,10.5804,10.6047,30304753.0],["2019-11-28",10.6047,10.6352,10.4463,10.5072,28558495.0],["2019-11-29",10.5072,10.5865,10.4341,10.4889,30256355.0],["2019-12-02",10.4889,10.5743,10.4707,10.5377,31620998.0],["2019-12-03",10.5377,10.6169,10.4646,10.5925,31576483.0],["2019-12-04",10.5925,10.592547416687012,10.428,10.4707,23705142.0],["2019-12-05",10.4707,10.5011,10.361,10.4585,41130832.0],["2019-12-06",10.4585,10.4828,10.4219,10.4646,26799059.0],["2019-12-09",10.4646,10.6657,10.4463,10.6596,49927201.0],["2019-12-10",10.6596,10.659588813781738,10.5011,10.5133,28748436.0],["2019-12-11",10.5133,10.5438,10.4828,10.5316,32222662.0],["2019-12-12",10.5316,10.531600952148438,10.428,10.4585,27025138.0],["2019-12-13",10.4585,10.5438,10.458465576171875,10.5316,40385447.0],["2019-12-16",10.5316,10.6047,10.5072,10.5986,40464915.0],["2019-12-17",10.5986,10.946,10.5682,10.7693,71798400.0],["2019-12-18",10.7693,10.8241,10.6901,10.7083,35959127.0],["2019-12-19",10.7083,10.8241,10.6901,10.7998,27239472.0],["2019-12-20",10.7998,10.879,10.7693,10.8302,35167650.0],["2019-12-23",10.8302,10.830240249633789,10.6352,10.6474,34585209.0],["2019-12-24",10.6474,10.7571,10.6352,10.7388,19086854.0],["2019-12-25",10.7388,10.7449,10.6474,10.6962,19094004.0],["2019-12-26",10.6962,10.7937,10.6596,10.7815,23822047.0],["2019-12-27",10.7815,10.9887,10.7571,10.8607,48583606.0],["2019-12-30",10.8607,11.1594,10.8424,11.1289,68049379.0],["2019-12-31",11.1289,11.1411,11.0131,11.1228,36313229.0],["2020-01-02",11.1228,11.4153,11.122785568237305,11.33,65295784.0],["2020-01-03",11.33,11.391,11.263,11.3117,37696287.0],["2020-01-06",11.3117,11.5738,11.311718940734863,11.4458,52721055.0],["2020-01-07",11.4458,11.6225,11.397,11.4702,41211016.0],["2020-01-08",11.4702,11.470181465148926,11.1837,11.1837,50714951.0],["2020-01-09",11.1837,11.2995,11.1289,11.2142,30069595.0],["2020-01-10",11.2142,11.2447,11.0253,11.0679,34367088.0],["2020-01-13",11.0679,11.086217880249023,11.067934036254883,11.0862,36026676.0],["2020-01-14",11.0862,11.086217880249023,11.0618,11.0618,28169749.0],["2020-01-15",11.0618,11.061837196350098,10.8546,10.8668,37584564.0],["2020-01-16",10.8668,10.9034,10.7754,10.8485,32941101.0],["2020-01-17",10.8485,10.9399,10.8424,10.9095,22027627.0],["2020-01-20",10.9095,10.909470558166504,10.7083,10.7876,36979608.0],["2020-01-21",10.7876,10.787578582763672,10.6169,10.6779,27763162.0],["2020-01-22",10.6779,10.8546,10.5438,10.7876,34153096.0],["2020-01-23",10.7876,10.787578582763672,10.4402,10.5316,41988547.0],["2020-02-03",10.5316,10.531600952148438,9.4833,9.7393,77690417.0],["2020-02-04",9.7393,9.9221,9.6174,9.9038,57349319.0],["2020-02-05",9.9038,9.9953,9.7698,9.8978,37026680.0],["2020-02-06",9.8978,9.9587,9.8429,9.916,34899366.0],["2020-02-07",9.916,9.91603946685791,9.8002,9.8612,27354310.0],["2020-02-10",9.8612,9.9709,9.782,9.9648,38257807.0],["2020-02-11",9.9648,10.233,9.9404,10.1476,37698928.0],["2020-02-12",10.1476,10.1659,10.0745,10.1476,18486888.0],["2020-02-13",10.1476,10.2573,10.0867,10.105,17727383.0],["2020-02-14",10.105,10.1964,10.0684,10.1903,17766744.0],["2020-02-17",10.1903,10.3,10.1294,10.2939,30304131.0],["2020-02-18",10.2939,10.3305,10.1659,10.1964,30601921.0],["2020-02-19",10.1964,10.196393966674805,10.1111,10.1172,24187506.0],["2020-02-20",10.1172,10.2391,10.0928,10.2147,26959157.0],["2020-02-21",10.2147,10.2391,10.1598,10.2025,29967695.0],["2020-02-24",10.2025,10.2269,10.0623,10.0745,33739252.0],["2020-02-25",10.0745,10.074501037597656,9.849,9.8978,33163073.0],["2020-02-26",9.8978,10.1294,9.7941,10.0257,37666984.0],["2020-02-27",10.0257,10.1233,9.9648,10.0014,28009443.0],["2020-02-28",10.0014,10.001364707946777,9.7332,9.7515,38690345.0],["2020-03-02",9.7515,10.1415,9.751482009887695,10.1233,45517819.0],["2020-03-03",10.1233,10.2452,10.105,10.2208,44749730.0],["2020-03-04",10.2208,10.2634,10.0989,10.1903,26293876.0],["2020-03-05",10.1903,10.4341,10.172,10.3914,51946465.0],["2020-03-06",10.3914,10.391422271728516,10.2086,10.2208,27765778.0],["2020-03-09",10.2208,10.220773696899414,9.8734,9.9221,37708888.0],["2020-03-10",9.9221,10.1476,9.8673,10.0867,27085718.0],["2020-03-11",10.0867,10.1476,10.00745964050293,10.0075,18357018.0],["2020-03-12",10.0075,10.00745964050293,9.8551,9.9099,17786408.0],["2020-03-13",9.9099,9.909943580627441,9.5808,9.7698,28696974.0],["2020-03-16",9.7698,9.9709,9.6844,9.7088,33365118.0],["2020-03-17",9.7088,9.916,9.5077,9.5686,33532657.0],["2020-03-18",9.5686,9.654,9.4589,9.4589,31533791.0],["2020-03-19",9.4589,9.458937644958496,8.752,9.0079,54685346.0],["2020-03-20",9.0079,9.1786,8.9653,9.075,29688464.0],["2020-03-23",9.075,9.1481,8.7885,9.0079,24546212.0],["2020-03-24",9.0079,9.5625,9.00793170928955,9.4955,42546804.0],["2020-03-25",9.4955,9.6662,9.495505332946777,9.5565,23100969.0],["2020-03-26",9.5565,9.7759,9.4894,9.7149,27091553.0],["2020-03-27",9.7149,9.9404,9.7088,9.916,25554077.0],["2020-03-30",9.916,10.2695,9.7332,10.105,63218087.0],["2020-03-31",10.105,10.1598,9.8856,9.8978,24315750.0],["2020-04-01",9.8978,9.9831,9.7271,9.7515,21911409.0],["2020-04-02",9.7515,9.9221,9.6723,9.9038,16966028.0],["2020-04-03",9.9038,9.9343,9.8002,9.8246,12347987.0],["2020-04-07",9.8246,9.9709,9.82461929321289,9.8368,24022681.0],["2020-04-08",9.8368,9.8551,9.7637,9.8368,13099060.0],["2020-04-09",9.8368,9.8612,9.751482009887695,9.7515,12323749.0],["2020-04-10",9.7515,9.8002,9.6723,9.6844,13698784.0],["2020-04-13",9.6844,9.7271,9.6357,9.6601,10374409.0],["2020-04-14",9.6601,9.8734,9.6418,9.8551,20372803.0],["2020-04-15",9.8551,9.8978,9.6783,9.7088,16659913.0],["2020-04-16",9.7088,9.8002,9.6662,9.7515,10667520.0],["2020-04-17",9.7515,9.8246,9.7393,9.7698,16063007.0],["2020-04-20",9.7698,9.7698,9.6601,9.7027,16388533.0],["2020-04-21",9.7027,9.702725410461426,9.2761,9.3675,43775350.0],["2020-04-22",9.3675,9.4163,9.2639,9.3736,14802904.0],["2020-04-23",9.3736,9.4102,9.3005,9.3249,12966186.0],["2020-04-24",9.3249,9.3736,9.2212,9.2395,16814231.0],["2020-04-27",9.2395,9.3858,9.239529609680176,9.337,13799747.0],["2020-04-28",9.337,9.4102,9.1847,9.3675,18769483.0],["2020-04-29",9.3675,9.5991,9.337,9.5382,20639299.0],["2020-04-30",9.5382,9.7332,9.538168907165527,9.7088,22938363.0],["2020-05-06",9.7088,9.708818435668945,9.4955,9.6113,23925718.0],["2020-05-07",9.6113,9.6296,9.465,9.6113,23814721.0],["2020-05-08",9.6113,9.7027,9.5382,9.6662,21485221.0],["2020-05-11",9.6662,9.7149,9.6052,9.6844,19052804.0],["2020-05-12",9.6844,9.782,9.6662,9.7332,22012152.0],["2020-05-13",9.7332,9.7515,9.6418,9.6905,15405966.0],["2020-05-14",9.6905,9.721,9.6601,9.6723,12098259.0],["2020-05-15",9.6723,9.849,9.6601,9.7698,21738123.0],["2020-05-18",9.7698,9.8734,9.7149,9.7759,17638090.0],["2020-05-19",9.7759,10.0867,9.775862693786621,10.0501,32434528.0],["2020-05-20",10.0501,10.0867,9.9221,9.977,16451895.0],["2020-05-21",9.977,10.0196,9.8734,9.8795,14205797.0],["2020-05-22",9.8795,9.9099,9.6966,9.6966,18901137.0],["2020-05-25",9.6966,9.8551,9.696630477905273,9.8124,10508427.0],["2020-05-26",9.8124,9.9221,9.782,9.8124,13826810.0],["2020-05-27",9.8124,10.02574348449707,9.7576,10.0257,20482184.0],["2020-05-28",10.0257,10.1111,9.9648,10.0196,16730482.0],["2020-05-29",10.0196,10.0318,9.9282,9.9831,15373028.0],["2020-06-01",9.9831,10.1172,9.9587,10.0928,22446831.0],["2020-06-02",10.0928,10.0989,10.044,10.0806,15594975.0],["2020-06-03",10.0806,10.2269,10.080595970153809,10.1598,23207565.0],["2020-06-04",10.1598,10.2208,9.9221,9.9892,25025458.0],["2020-06-05",9.9892,10.0257,9.9038,9.9831,14362445.0],["2020-06-08",9.9831,10.172,9.983078956604004,10.1476,27695403.0],["2020-06-09",10.1476,10.3366,10.147636413574219,10.3366,22922431.0],["2020-06-10",10.3366,10.361,10.1781,10.1964,22626761.0],["2020-06-11",10.1964,10.2269,9.9465,9.9953,39275181.0],["2020-06-12",9.9953,9.995269775390625,9.8124,9.9221,45319971.0],["2020-06-15",9.9221,9.92213249206543,9.6183,9.6513,35560103.0],["2020-06-16",9.6513,9.7438,9.651289939880371,9.6777,21953589.0],["2020-06-17",9.6777,9.7636,9.6183,9.7504,18642313.0],["2020-06-18",9.7504,9.975,9.6909,9.8825,32350997.0],["2020-06-19",9.8825,10.0014,9.8363,9.8825,23836202.0],["2020-06-22",9.8825,9.9155,9.7438,9.7636,21835813.0],["2020-06-23",9.7636,9.7768,9.6579,9.6777,16390672.0],["2020-06-24",9.6777,9.7834,9.6447,9.6975,16662190.0],["2020-06-29",9.6975,9.697530746459961,9.505959510803223,9.506,24497955.0],["2020-06-30",9.506,9.5786,9.4531,9.4861,27599958.0],["2020-07-01",9.4861,9.7438,9.486139297485352,9.7372,30919881.0],["2020-07-02",9.7372,10.0014,9.7107,9.9816,43545377.0],["2020-07-03",9.9816,10.5827,9.981585502624512,10.4902,79762419.0],["2020-07-06",10.4902,11.1641,10.4902,11.1641,101830365.0],["2020-07-07",11.1641,11.6925,11.098,11.1905,106417387.0],["2020-07-08",11.1905,11.2235,10.8536,11.131,73468356.0],["2020-07-09",11.131,11.4613,11.0716,11.2565,65887941.0],["2020-07-10",11.2565,11.256534576416016,10.8536,10.8734,49748009.0],["2020-07-13",10.8734,11.0914,10.7148,10.9725,51698533.0],["2020-07-14",10.9725,11.1839,10.7148,10.8866,56335431.0],["2020-07-15",10.8866,11.0253,10.629,10.6752,42453378.0],["2020-07-16",10.6752,10.8007,10.3647,10.3779,46946283.0],["2020-07-17",10.3779,10.5299,10.2062,10.2921,40673947.0],["2020-07-20",10.2921,10.8007,10.292065620422363,10.7413,43135356.0],["2020-07-21",10.7413,10.8404,10.6158,10.6884,24990378.0],["2020-07-22",10.6884,10.8271,10.5233,10.5563,45259758.0],["2020-07-23",10.5563,10.556303977966309,10.2392,10.411,44112797.0],["2020-07-24",10.411,10.5563,10.1864,10.226,46971979.0],["2020-07-27",10.226,10.3251,10.1269,10.2656,25746383.0],["2020-07-28",10.2656,10.4902,10.2524,10.2987,31950389.0],["2020-07-29",10.2987,10.3713,10.1401,10.3449,35708657.0],["2020-07-30",10.3449,10.4242,10.206189155578613,10.2062,35535626.0],["2020-07-31",10.2062,10.3317,10.1137,10.1269,59282265.0],["2020-08-03",10.1269,10.3251,10.126916885375977,10.2987,46016410.0],["2020-08-04",10.2987,10.4506,10.2656,10.3317,52183877.0],["2020-08-05",10.3317,10.3581,10.193,10.2524,33535291.0],["2020-08-06",10.2524,10.2855,10.1071,10.2128,40908995.0],["2020-08-07",10.2128,10.2722,10.1269,10.1467,27523827.0],["2020-08-10",10.1467,10.2326,10.041,10.2128,33046907.0],["2020-08-11",10.2128,10.3251,10.1401,10.1533,33260192.0],["2020-08-12",10.1533,10.2789,10.1005,10.2722,31111867.0],["2020-08-13",10.2722,10.3978,10.226,10.259,34953563.0],["2020-08-14",10.259,10.3383,10.193,10.3251,26956415.0],["2020-08-17",10.3251,10.6554,10.2855,10.5761,52627999.0],["2020-08-18",10.5761,10.6884,10.477,10.6092,33262496.0],["2020-08-19",10.6092,10.695,10.5167,10.5695,38669187.0],["2020-08-20",10.5695,10.5827,10.3912,10.477,29056411.0],["2020-08-21",10.477,10.5167,10.4044,10.4506,23826455.0],["2020-08-24",10.4506,10.662,10.450608253479004,10.5233,31967918.0],["2020-08-25",10.5233,10.5827,10.4044,10.4374,19167136.0],["2020-08-26",10.4374,10.4836,10.2722,10.2789,24777738.0],["2020-08-27",10.2789,10.3515,10.2128,10.2656,25825507.0],["2020-08-28",10.2656,10.4969,10.2524,10.4704,35783737.0],["2020-08-31",10.4704,10.8007,10.470427513122559,10.6752,62548032.0],["2020-09-01",10.6752,10.6884,10.5365,10.6686,28662829.0],["2020-09-02",10.6686,10.6752,10.4638,10.5431,25528161.0],["2020-09-03",10.5431,10.6686,10.5035,10.6356,31688426.0],["2020-09-04",10.6356,10.8668,10.4969,10.6818,57653846.0],["2020-09-07",10.6818,10.88,10.6025,10.6158,46097706.0],["2020-09-08",10.6158,10.913,10.615757942199707,10.8932,63676902.0],["2020-09-09",10.8932,10.9461,10.7082,10.7413,43698046.0],["2020-09-10",10.7413,10.9064,10.7082,10.7545,38204801.0],["2020-09-11",10.7545,10.7875,10.4902,10.5629,39720158.0],["2020-09-14",10.5629,10.6158,10.4902,10.6092,23097598.0],["2020-09-15",10.6092,10.662,10.5629,10.6092,17023107.0],["2020-09-16",10.6092,10.7347,10.5431,10.7347,33732601.0],["2020-09-17",10.7347,10.8205,10.6422,10.6686,23113170.0],["2020-09-18",10.6686,11.0187,10.6686,11.0055,59827898.0],["2020-09-21",11.0055,11.0782,10.8734,11.0121,32583293.0],["2020-09-22",11.0121,11.012114524841309,10.8404,10.8668,25096793.0],["2020-09-23",10.8668,10.9262,10.7479,10.7611,19316229.0],["2020-09-24",10.7611,10.761089324951172,10.6025,10.6422,21830536.0],["2020-09-25",10.6422,10.8536,10.642181396484375,10.7875,22850039.0],["2020-09-28",10.7875,11.0187,10.787511825561523,10.9527,30193929.0],["2020-09-29",10.9527,11.0253,10.8866,10.9064,21982589.0],["2020-09-30",10.9064,10.9857,10.8205,10.88,25369177.0],["2020-10-09",10.88,11.1046,10.879995346069336,10.9527,33476576.0],["2020-10-12",10.9527,11.131,10.9461,11.0584,37970965.0],["2020-10-13",11.0584,11.1707,10.9593,11.0914,27803685.0],["2020-10-14",11.0914,11.091387748718262,10.9064,11.0055,22315512.0],["2020-10-15",11.0055,11.2103,10.913,11.065,37732631.0],["2020-10-16",11.065,11.2962,11.0451,11.2433,49114368.0],["2020-10-19",11.2433,11.3754,11.1112,11.1244,38745967.0],["2020-10-20",11.1244,11.1773,11.0055,11.1046,25677366.0],["2020-10-21",11.1046,11.1178,11.0121,11.065,24229690.0],["2020-10-22",11.065,11.164,10.9989,11.1244,26711834.0],["2020-10-23",11.1244,11.1376,10.9989,11.0187,24504795.0],["2020-10-26",11.0187,11.0848,10.9328,10.9659,22573852.0],["2020-10-27",10.9659,11.1508,10.9196,11.0518,27050299.0],["2020-10-28",11.0518,11.1046,10.9328,10.9659,21998791.0],["2020-10-29",10.9659,10.965872764587402,10.7016,10.9064,28261506.0],["2020-10-30",10.9064,11.1574,10.8271,10.9989,45204642.0],["2020-11-02",10.9989,11.1574,10.8866,11.0319,39005457.0],["2020-11-03",11.0319,11.1376,11.0121,11.1178,31921488.0],["2020-11-04",11.1178,11.3622,11.0451,11.3094,47236762.0],["2020-11-05",11.3094,11.4613,11.2301,11.382,40779383.0],["2020-11-06",11.382,11.8114,11.382046699523926,11.7784,73519866.0],["2020-11-09",11.7784,11.9436,11.7123,11.8379,61252967.0],["2020-11-10",11.8379,12.003,11.6727,11.7916,46968691.0],["2020-11-11",11.7916,12.0625,11.7057,11.8907,48846171.0],["2020-11-12",11.8907,11.890705108642578,11.6265,11.7057,31104240.0],["2020-11-13",11.7057,11.719,11.4547,11.5472,30902998.0],["2020-11-16",11.5472,11.8709,11.547196388244629,11.7586,41736761.0],["2020-11-17",11.7586,11.9303,11.6859,11.7916,31611551.0],["2020-11-18",11.7916,11.8511,11.5934,11.752,25906494.0],["2020-11-19",11.752,11.8246,11.5538,11.6397,28375191.0],["2020-11-20",11.6397,11.7322,11.5076,11.7123,23949523.0],["2020-11-23",11.7123,12.2672,11.712345123291016,12.1417,80549265.0],["2020-11-24",12.1417,12.188,11.97,12.1549,39490626.0],["2020-11-25",12.1549,12.5645,12.1483,12.1682,66299644.0],["2020-11-26",12.1682,12.5513,12.1681547164917,12.5249,62018375.0],["2020-11-27",12.5249,12.7627,12.3465,12.7495,60128004.0],["2020-11-30",12.7495,13.3242,12.6306,12.9609,94335541.0],["2020-12-01",12.9609,13.278,12.8486,13.0401,58797090.0],["2020-12-02",13.0401,13.2383,12.908,13.2053,41213404.0],["2020-12-03",13.2053,13.205289840698242,12.5513,12.5975,61364893.0],["2020-12-04",12.5975,12.597542762756348,12.3333,12.4786,42287832.0],["2020-12-07",12.4786,12.5513,12.1021,12.2078,50308691.0],["2020-12-08",12.2078,12.3267,12.1021,12.1549,28294296.0],["2020-12-09",12.1549,12.5249,12.154943466186523,12.2871,47104276.0],["2020-12-10",12.2871,12.4522,12.221,12.2474,30665190.0],["2020-12-11",12.2474,12.6041,12.188,12.3069,38402336.0],["2020-12-14",12.3069,12.306879997253418,11.527379989624023,11.5274,83711322.0],["2020-12-15",11.5274,11.666102409362793,11.3953,11.6661,47927085.0],["2020-12-16",11.6661,11.8643,11.6,11.719,31266463.0],["2020-12-17",11.719,12.0228,11.6,11.9766,41890575.0],["2020-12-18",11.9766,12.6306,11.976581573486328,12.5975,66101143.0],["2020-12-21",12.5975,12.6438,12.2738,12.4192,50552291.0],["2020-12-22",12.4192,12.419179916381836,11.6265,11.7586,64659697.0],["2020-12-23",11.7586,11.9237,11.6661,11.8577,35256467.0],["2020-12-24",11.8577,12.0426,11.6991,11.9039,26746866.0],["2020-12-25",11.9039,12.3135,11.7718,12.2012,35843633.0],["2020-12-28",12.2012,12.3994,12.0492,12.254,33758989.0],["2020-12-29",12.254,12.2871,11.8775,11.9237,37770971.0],["2020-12-30",11.9237,12.0559,11.8313,11.9105,28286602.0],["2020-12-31",11.9105,11.9634,11.752,11.8973,50589055.0],["2021-01-04",11.8973,11.9369,11.7784,11.8841,35783696.0],["2021-01-05",11.8841,11.9039,11.4679,11.6595,49793708.0],["2021-01-06",11.6595,11.8577,11.6199,11.8577,42808236.0],["2021-01-07",11.8577,12.1946,11.85767650604248,12.0625,57742906.0],["2021-01-08",12.0625,12.3069,11.9898,12.3069,57364121.0],["2021-01-11",12.3069,12.3069,11.8246,11.9303,62956382.0],["2021-01-12",11.9303,12.036035537719727,11.7586,12.036,37533005.0],["2021-01-13",12.036,12.5513,12.003,12.4258,72549472.0],["2021-01-14",12.4258,12.6306,12.2144,12.3003,50160501.0],["2021-01-15",12.3003,12.6174,12.300275802612305,12.3729,51260137.0],["2021-01-18",12.3729,12.6438,12.2738,12.4985,49697855.0],["2021-01-19",12.4985,12.8684,12.3069,12.3795,67163721.0],["2021-01-20",12.3795,12.4918,12.188,12.4258,42612096.0],["2021-01-21",12.4258,12.6041,12.3795,12.4852,48788444.0],["2021-01-22",12.4852,12.4918,12.1087,12.3267,44272028.0],["2021-01-25",12.3267,12.32669734954834,11.9766,12.0559,35544115.0],["2021-01-26",12.0559,12.2012,11.8907,11.9171,29870907.0],["2021-01-27",11.9171,12.1021,11.8511,11.9568,24496155.0],["2021-01-28",11.9568,11.956766128540039,11.6925,11.7322,26944859.0],["2021-01-29",11.7322,11.8775,11.4349,11.4943,29106763.0],["2021-02-01",11.4943,11.49434757232666,11.1178,11.2169,35979858.0],["2021-02-02",11.2169,11.2896,11.131,11.1376,26160135.0],["2021-02-03",11.1376,11.283,11.065,11.0782,25595977.0],["2021-02-04",11.0782,11.0782,10.7941,11.0187,35878931.0],["2021-02-05",11.0187,11.0518,10.8007,10.8007,28978995.0],["2021-02-08",10.8007,10.9262,10.7148,10.847,30502153.0],["2021-02-09",10.847,11.0055,10.7677,10.9791,25941016.0],["2021-02-10",10.9791,11.098,10.8998,11.0518,29990217.0],["2021-02-18",11.0518,11.5472,11.051750183105469,11.5076,51077200.0],["2021-02-19",11.5076,12.0691,11.3622,11.9634,60639120.0],["2021-02-22",11.9634,12.8618,11.963370323181152,12.4786,90274902.0],["2021-02-23",12.4786,12.478633880615234,12.0955,12.1285,54433518.0],["2021-02-24",12.1285,12.3531,11.9237,11.9766,34922611.0],["2021-02-25",11.9766,12.3465,11.976581573486328,12.2342,35554104.0],["2021-02-26",12.2342,12.234213829040527,11.6265,11.7256,50044032.0],["2021-03-01",11.7256,11.8907,11.6331,11.7718,36976546.0],["2021-03-02",11.7718,12.3333,11.6925,11.8775,69453421.0],["2021-03-03",11.8775,12.188,11.785,12.1285,45498729.0],["2021-03-04",12.1285,12.128520011901855,11.8445,11.9568,40237261.0],["2021-03-05",11.9568,12.0955,11.8246,12.0096,42356866.0],["2021-03-08",12.0096,12.2012,11.8709,11.8973,29839756.0],["2021-03-09",11.8973,12.3267,11.6925,11.97,53739531.0],["2021-03-10",11.97,12.1219,11.8246,11.8709,35084025.0],["2021-03-11",11.8709,12.1087,11.8445,12.0757,30671702.0],["2021-03-12",12.0757,12.5513,11.9369,12.2672,55529476.0],["2021-03-15",12.2672,12.7231,12.1417,12.6834,75052849.0],["2021-03-16",12.6834,12.7429,12.4192,12.5777,37025586.0],["2021-03-17",12.5777,12.577725410461426,12.1748,12.5315,38686969.0],["2021-03-18",12.5315,12.6834,12.3862,12.4985,25677968.0],["2021-03-19",12.4985,12.6504,12.2871,12.3531,35584472.0],["2021-03-22",12.3531,12.4654,12.2739,12.3597,34232433.0],["2021-03-23",12.3597,12.4126,11.9171,11.9766,39683577.0],["2021-03-24",11.9766,11.976581573486328,11.6991,11.7454,24048494.0],["2021-03-25",11.7454,11.9964,11.6991,11.9568,21143828.0],["2021-03-26",11.9568,12.1021,11.8511,11.9766,20974301.0],["2021-03-29",11.9766,13.1723,11.976581573486328,13.1723,131885339.0],["2021-03-30",13.1723,13.6413,13.0996,13.4695,115828585.0],["2021-03-31",13.4695,13.469526290893555,13.0864,13.278,51300522.0],["2021-04-01",13.278,13.3176,13.0269,13.1326,35175082.0],["2021-04-02",13.1326,13.2053,13.0137,13.0666,23790025.0],["2021-04-06",13.0666,13.1194,12.7693,12.8816,27857978.0],["2021-04-07",12.8816,12.9411,12.7627,12.8948,29290242.0],["2021-04-08",12.8948,13.0534,12.7891,12.8948,28961327.0],["2021-04-09",12.8948,13.0335,12.7891,12.8882,29821749.0],["2021-04-12",12.8882,13.0005,12.7693,12.9477,32265765.0],["2021-04-13",12.9477,12.9675,12.5909,12.7627,31502594.0],["2021-04-14",12.7627,12.9278,12.7032,12.9014,22006921.0],["2021-04-15",12.9014,13.1657,12.8816,13.06,32720678.0],["2021-04-16",13.06,13.2978,12.9873,13.093,32647464.0],["2021-04-19",13.093,13.2449,13.0467,13.1128,31178664.0],["2021-04-20",13.1128,13.2383,12.9146,13.1392,24596370.0],["2021-04-21",13.1392,13.139229774475098,12.9278,13.0071,17409035.0],["2021-04-22",13.0071,13.2251,13.007108688354492,13.1657,22773439.0],["2021-04-23",13.1657,13.16565227508545,12.8684,12.9146,28762639.0],["2021-04-26",12.9146,12.9675,12.6834,12.7098,45564501.0],["2021-04-27",12.7098,12.7363,12.3862,12.6174,35943390.0],["2021-04-28",12.6174,12.8816,12.617362022399902,12.8816,25362003.0],["2021-04-29",12.8816,13.0467,12.6702,12.9675,29271601.0],["2021-04-30",12.9675,12.967473983764648,12.6438,12.69,30489810.0],["2021-05-06",12.69,13.1326,12.690023422241211,13.0732,46977128.0],["2021-05-07",13.0732,13.4431,13.0534,13.2251,58591041.0],["2021-05-10",13.2251,13.8593,13.225106239318848,13.8527,76395288.0],["2021-05-11",13.8527,13.85267448425293,13.1194,13.562,63113541.0],["2021-05-12",13.562,13.9386,13.562010765075684,13.7998,47112553.0],["2021-05-13",13.7998,13.799824714660645,13.2515,13.3374,37350682.0],["2021-05-14",13.3374,13.4629,13.1194,13.1855,38572771.0],["2021-05-17",13.1855,13.4431,13.0864,13.344,31807778.0],["2021-05-18",13.344,13.5686,13.3176,13.5224,25276300.0],["2021-05-19",13.5224,13.529,13.2515,13.4101,18116921.0],["2021-05-20",13.4101,13.410073280334473,12.7561,12.9543,47132486.0],["2021-05-21",12.9543,13.1062,12.8618,12.9807,18528170.0],["2021-05-24",12.9807,13.0732,12.8948,12.9344,18518008.0],["2021-05-25",12.9344,13.0798,12.6966,13.0534,35941875.0],["2021-05-26",13.0534,13.1458,12.9477,13.0996,17961304.0],["2021-05-27",13.0996,13.2185,13.06,13.1987,29668196.0],["2021-05-28",13.1987,13.3044,13.0335,13.1657,24068949.0],["2021-05-31",13.1657,13.2317,13.0996,13.1987,15979529.0],["2021-06-01",13.1987,13.258135795593262,12.9344,13.2581,25043886.0],["2021-06-02",13.2581,13.3374,13.0798,13.3176,31393292.0],["2021-06-03",13.3176,13.6743,13.317588806152344,13.5092,50595699.0],["2021-06-04",13.5092,13.5422,13.1987,13.3969,28469312.0],["2021-06-07",13.3969,13.5092,13.278,13.4101,21710137.0],["2021-06-08",13.4101,13.4497,13.2647,13.3506,19508895.0],["2021-06-09",13.3506,13.6941,13.3374,13.5686,33980693.0],["2021-06-10",13.5686,13.6479,13.4497,13.496,27240794.0],["2021-06-11",13.496,13.6413,13.495950698852539,13.595,23989399.0],["2021-06-15",13.595,13.7007,13.2912,13.4101,27472118.0],["2021-06-16",13.4101,13.6809,13.3704,13.5224,26239502.0],["2021-06-17",13.5224,13.6016,13.2713,13.4233,22963839.0],["2021-06-18",13.4233,13.423284530639648,12.9344,13.1062,40067126.0],["2021-06-21",13.1062,13.106202125549316,12.8023,12.8552,28826933.0],["2021-06-22",12.8552,12.9807,12.7627,12.8287,28671158.0],["2021-06-23",12.8287,13.1326,12.828749656677246,13.126,32519398.0],["2021-06-24",13.126,13.377,13.0137,13.1921,33389574.0],["2021-06-25",13.1921,13.4695,13.19207763671875,13.4233,30506026.0],["2021-06-28",13.4233,13.423284530639648,12.9609,12.9807,33506572.0],["2021-06-29",12.9807,12.9807,12.8155,12.8486,26308241.0],["2021-06-30",12.8486,13.0137,12.848569869995117,12.8948,13107400.0],["2021-07-01",12.8948,12.9741,12.8155,12.8287,18021335.0],["2021-07-02",12.8287,12.8948,12.7098,12.7363,21268745.0],["2021-07-05",12.7363,13.1855,12.736268043518066,13.1855,32287748.0],["2021-07-06",13.1855,13.2581,13.0732,13.159,19290258.0],["2021-07-07",13.159,13.1789,13.0467,13.1458,17051681.0],["2021-07-08",13.1458,13.159,12.8221,13.0335,27574070.0],["2021-07-09",13.0335,13.2119,12.9807,13.1987,39528212.0],["2021-07-12",13.1987,13.19868278503418,12.3488,12.7992,52101358.0],["2021-07-13",12.7992,12.9227,12.7556,12.9154,22762420.0],["2021-07-14",12.9154,13.1987,12.8573,13.0098,25273917.0],["2021-07-15",13.0098,13.0607,12.8137,13.0098,18177116.0],["2021-07-16",13.0098,13.3004,13.009820938110352,13.1333,25362861.0],["2021-07-19",13.1333,13.3294,13.0098,13.2205,27630505.0],["2021-07-20",13.2205,13.220474243164062,12.9081,13.0026,18575985.0],["2021-07-21",13.0026,13.0607,12.7338,12.8064,22196494.0],["2021-07-22",12.8064,12.9662,12.7846,12.8863,14622124.0],["2021-07-23",12.8863,13.1769,12.8573,12.9081,22382249.0],["2021-07-26",12.9081,12.9227,12.465,12.5449,29535763.0],["2021-07-27",12.5449,12.7846,12.3488,12.3706,29515905.0],["2021-07-28",12.3706,12.5086,12.1309,12.2616,24498882.0],["2021-07-29",12.2616,12.4214,12.1672,12.2616,24978738.0],["2021-07-30",12.2616,12.4795,12.2035,12.3488,26460500.0],["2021-08-02",12.3488,12.5667,12.1309,12.5231,35496774.0],["2021-08-03",12.5231,12.6103,12.3488,12.5377,31087214.0],["2021-08-04",12.5377,12.6466,12.4287,12.603,23355002.0],["2021-08-05",12.603,12.7338,12.5377,12.6611,30020829.0],["2021-08-06",12.6611,12.7338,12.574,12.7265,29651065.0],["2021-08-09",12.7265,12.8137,12.5595,12.7701,27385789.0],["2021-08-10",12.7701,12.9227,12.7338,12.85,39012643.0],["2021-08-11",12.85,13.0607,12.8427,13.0098,35294579.0],["2021-08-12",13.0098,13.1043,12.9299,12.9953,40458114.0],["2021-08-13",12.9953,13.1115,12.9444,13.0461,24634041.0],["2021-08-16",13.0461,13.2713,13.0098,13.0243,26723076.0],["2021-08-17",13.0243,13.235,12.8573,12.9154,35840929.0],["2021-08-18",12.9154,12.9662,12.6321,12.7556,38507256.0],["2021-08-19",12.7556,12.755578994750977,12.5304,12.6321,25267790.0],["2021-08-20",12.6321,12.7047,12.3415,12.5377,30814658.0],["2021-08-23",12.5377,12.9009,12.537659645080566,12.8427,31790323.0],["2021-08-24",12.8427,13.0316,12.842747688293457,12.9299,29720572.0],["2021-08-25",12.9299,13.1333,12.8791,13.0897,32153075.0],["2021-08-26",13.0897,13.4384,13.089722633361816,13.2495,54113986.0],["2021-08-27",13.2495,13.3004,13.0098,13.1914,40028450.0],["2021-08-30",13.1914,13.8597,13.1478,13.7507,81075323.0],["2021-08-31",13.7507,14.6079,13.5909,14.528,123233405.0],["2021-09-01",14.528,14.8767,13.9905,14.1866,99444962.0],["2021-09-02",14.1866,14.8549,14.1793,14.6079,82319007.0],["2021-09-03",14.6079,14.6297,14.2883,14.5062,58237252.0],["2021-09-06",14.5062,15.2907,14.50620174407959,15.0873,73785009.0],["2021-09-07",15.0873,15.6176,14.9784,15.4578,74591938.0],["2021-09-08",15.4578,16.0026,15.2471,15.8428,86935445.0],["2021-09-09",15.8428,17.42633056640625,15.5595,17.4263,178792256.0],["2021-09-10",17.4263,17.42633056640625,16.1333,16.2714,136033535.0],["2021-09-13",16.2714,17.5643,16.27135467529297,17.3973,106855565.0],["2021-09-14",17.3973,17.39727210998535,16.4965,16.8234,77901367.0],["2021-09-15",16.8234,16.9905,16.3803,16.6128,56724363.0],["2021-09-16",16.6128,17.7605,16.5764,16.8234,84838974.0],["2021-09-17",16.8234,16.8525,15.2689,15.7048,102426331.0],["2021-09-22",15.7048,17.2738,15.545,17.2738,102174819.0],["2021-09-23",17.2738,17.6515,16.3513,17.0195,106974731.0],["2021-09-24",17.0195,17.01954460144043,15.85,15.9082,77520884.0],["2021-09-27",15.9082,16.344,15.7266,15.9299,56386595.0],["2021-09-28",15.9299,16.7362,15.7629,16.5692,79780407.0],["2021-09-29",16.5692,16.9614,15.8791,16.1043,63154613.0],["2021-09-30",16.1043,16.7435,15.9881,16.4602,65156865.0],["2021-10-08",16.4602,16.8016,15.544953346252441,15.545,99774338.0],["2021-10-11",15.545,16.4166,15.544953346252441,16.2859,71770093.0],["2021-10-12",16.2859,17.0777,15.7048,16.1551,66975164.0],["2021-10-13",16.1551,16.1842,15.1672,15.6321,58948735.0],["2021-10-14",15.6321,15.632122039794922,15.1309,15.3924,37505755.0],["2021-10-15",15.3924,16.0244,15.2762,15.9517,61117766.0],["2021-10-18",15.9517,17.3174,15.8573,17.1358,105067949.0],["2021-10-19",17.1358,17.4844,16.8452,17.0413,65825875.0],["2021-10-20",17.0413,17.041337966918945,15.6176,15.959,86179592.0],["2021-10-21",15.959,17.0341,15.959,16.7508,71721749.0],["2021-10-22",16.7508,16.7653,15.6757,15.712,99557241.0],["2021-10-25",15.712,16.5764,15.6249,16.235,65731766.0],["2021-10-26",16.235,16.4602,15.7774,15.8791,48346882.0],["2021-10-27",15.8791,15.879097938537598,15.1019,15.2399,64326665.0],["2021-10-28",15.2399,15.239867210388184,13.9905,14.637,112368216.0],["2021-10-29",14.637,14.6878,14.1721,14.4481,47283703.0],["2021-11-01",14.4481,14.7023,14.281,14.5934,38826417.0],["2021-11-02",14.5934,14.8549,13.9905,14.2374,53498098.0],["2021-11-03",14.2374,14.6878,14.1793,14.6006,50835613.0],["2021-11-04",14.6006,14.666,14.3246,14.6297,35929957.0],["2021-11-05",14.6297,14.629691123962402,14.164794921875,14.1648,32836818.0],["2021-11-08",14.1648,14.4917,14.1503,14.3755,28792477.0],["2021-11-09",14.3755,14.419,14.0994,14.1285,28602940.0],["2021-11-10",14.1285,14.128473281860352,13.4892,13.8597,53741439.0],["2021-11-11",13.8597,14.005,13.7362,13.9687,28700137.0],["2021-11-12",13.9687,14.0195,13.8161,13.8888,23639764.0],["2021-11-15",13.8888,14.0123,13.729,13.896,22445834.0],["2021-11-16",13.896,13.9759,13.6999,13.7653,16417994.0],["2021-11-17",13.7653,13.9541,13.6781,13.8234,22801272.0],["2021-11-18",13.8234,14.005,13.7798,13.8742,24369809.0],["2021-11-19",13.8742,14.1139,13.7653,14.0486,23533166.0],["2021-11-22",14.0486,14.2374,13.9323,14.0704,23022746.0],["2021-11-23",14.0704,14.4045,13.7871,14.2229,33013123.0],["2021-11-24",14.2229,14.6733,14.222907066345215,14.6442,35671366.0],["2021-11-25",14.6442,14.8476,14.5062,14.7532,28994841.0],["2021-11-26",14.7532,14.753177642822266,14.281,14.3246,19773223.0],["2021-11-29",14.3246,14.324600219726562,14.0123,14.2156,20842080.0],["2021-11-30",14.2156,14.3827,14.0922,14.1939,20400779.0],["2021-12-01",14.1939,14.637,14.1139,14.6006,26670374.0],["2021-12-02",14.6006,15.051,14.5353,15.0219,49085191.0],["2021-12-03",15.0219,16.4602,14.7169,16.4166,97376698.0],["2021-12-06",16.4166,16.8961,16.0098,16.1188,61627567.0],["2021-12-07",16.1188,16.3004,15.7701,16.0389,35076181.0],["2021-12-08",16.0389,16.1551,15.5014,15.7992,51554222.0],["2021-12-09",15.7992,16.1115,15.7048,15.8355,36198510.0],["2021-12-10",15.8355,16.0825,15.6902,15.7629,30483836.0],["2021-12-13",15.7629,16.2714,15.762876510620117,15.8355,38994746.0],["2021-12-14",15.8355,15.835514068603516,15.327,15.4287,40316322.0],["2021-12-15",15.4287,15.6321,15.3125,15.5232,22852813.0],["2021-12-16",15.5232,16.9687,15.523164749145508,16.5982,81957235.0],["2021-12-17",16.5982,16.598234176635742,15.9082,16.0026,51095037.0],["2021-12-20",16.0026,16.002586364746094,15.6902,15.8065,31281400.0],["2021-12-21",15.8065,16.3803,15.6975,16.1261,26233762.0],["2021-12-22",16.1261,16.1769,15.8718,16.0607,28139682.0],["2021-12-23",16.0607,16.5474,15.959,16.4675,28340712.0],["2021-12-24",16.4675,16.5038,16.2132,16.3149,24052277.0],["2021-12-27",16.3149,16.9033,16.2859,16.5619,28412166.0],["2021-12-28",16.5619,16.7798,15.959,16.1842,34084210.0],["2021-12-29",16.1842,16.453,16.1115,16.1842,19824506.0],["2021-12-30",16.1842,16.2859,15.9154,15.9372,22086075.0],["2021-12-31",15.9372,16.6491,15.937209129333496,16.3585,39656330.0],["2022-01-04",16.3585,17.0341,16.1987,16.5111,50985807.0],["2022-01-05",16.5111,16.5982,16.2423,16.2714,34774505.0],["2022-01-06",16.2714,16.3513,16.1115,16.1406,23767199.0],["2022-01-07",16.1406,16.4893,16.1188,16.3513,30229815.0],["2022-01-10",16.3513,16.591,16.2786,16.5474,31602365.0],["2022-01-11",16.5474,16.5619,16.206,16.4893,22117080.0],["2022-01-12",16.4893,16.62,16.1987,16.5837,26981827.0],["2022-01-13",16.5837,17.0777,16.5692,16.8452,39433087.0],["2022-01-14",16.8452,16.845211029052734,16.2931,16.3585,27501596.0],["2022-01-17",16.3585,16.5038,16.2423,16.2641,16686901.0],["2022-01-18",16.2641,17.0195,16.1987,16.9542,37962180.0],["2022-01-19",16.9542,17.3537,16.9033,17.0777,34429847.0],["2022-01-20",17.0777,17.4263,16.9396,17.3464,31388289.0],["2022-01-21",17.3464,17.637,17.0195,17.4409,34515808.0],["2022-01-24",17.4409,17.8476,17.143,17.5208,29384647.0],["2022-01-25",17.5208,17.520763397216797,16.9832,16.9978,28943810.0],["2022-01-26",16.9978,17.1358,16.591,16.8307,31248056.0],["2022-01-27",16.8307,17.4045,16.7217,17.0559,36012641.0],["2022-01-28",17.0559,17.2084,16.344,16.3731,38316958.0],["2022-02-07",16.3731,17.3392,16.373050689697266,17.0777,40361893.0],["2022-02-08",17.0777,18.2399,17.077659606933594,18.1309,79674621.0],["2022-02-09",18.1309,18.1673,17.5789,17.7532,49371483.0],["2022-02-10",17.7532,18.6903,17.2011,18.5958,63233985.0],["2022-02-11",18.5958,19.4602,18.2036,18.9663,72475420.0],["2022-02-14",18.9663,19.1406,18.5668,18.7193,32563232.0],["2022-02-15",18.7193,18.719322204589844,18.0147,18.2326,32878087.0],["2022-02-16",18.2326,18.6612,18.1455,18.298,23362048.0],["2022-02-17",18.298,18.6394,18.1019,18.3852,26035444.0],["2022-02-18",18.3852,18.959,18.2907,18.7339,40977989.0],["2022-02-21",18.7339,19.2859,18.5813,19.1842,40331357.0],["2022-02-22",19.1842,19.5256,18.93,19.3222,38294060.0],["2022-02-23",19.3222,19.322235107421875,18.3779,18.5305,45522430.0],["2022-02-24",18.5305,18.821,18.16,18.5232,41286990.0],["2022-02-25",18.5232,18.6394,17.361,17.8476,64606599.0],["2022-02-28",17.8476,18.436,17.775,18.3343,47376739.0],["2022-03-01",18.3343,19.0898,18.2036,18.9227,40844419.0],["2022-03-02",18.9227,19.206,18.7411,19.1043,32076958.0],["2022-03-03",19.1043,19.729,19.104310989379883,19.591,45965982.0],["2022-03-04",19.591,20.1794,19.177,19.7726,43860064.0],["2022-03-07",19.7726,20.2593,19.5038,19.6491,42014994.0],["2022-03-08",19.6491,19.7871,18.6685,18.7847,65464410.0],["2022-03-09",18.7847,20.0559,18.6757,19.5547,61837061.0],["2022-03-10",19.5547,19.976,18.7048,19.3004,59659041.0],["2022-03-11",19.3004,19.8888,18.6757,19.5402,49539498.0],["2022-03-14",19.5402,20.0196,18.959,19.0317,47578426.0],["2022-03-15",19.0317,19.031675338745117,17.5062,17.528,84469645.0],["2022-03-16",17.528,18.2472,16.9469,18.0147,52763785.0],["2022-03-17",18.0147,18.2181,17.0704,17.7024,72663713.0],["2022-03-18",17.7024,18.4651,17.5208,18.1818,56182171.0],["2022-03-21",18.1818,19.3513,18.181787490844727,18.959,47672902.0],["2022-03-22",18.959,19.6273,18.8283,19.5256,46614370.0],["2022-03-23",19.5256,19.6055,18.8937,19.2859,31242349.0],["2022-03-24",19.2859,19.9978,19.285911560058594,19.7581,34779498.0],["2022-03-25",19.7581,20.1939,19.4239,19.7435,36868694.0],["2022-03-28",19.7435,21.3997,19.743545532226562,21.2254,76013301.0],["2022-03-29",21.2254,21.9663,20.8985,21.8501,66209302.0],["2022-03-30",21.8501,21.85010528564453,20.7896,21.0874,59382891.0],["2022-03-31",21.0874,21.6394,20.8477,21.6249,45486734.0],["2022-04-01",21.6249,21.7629,21.0801,21.4506,35828815.0],["2022-04-06",21.4506,21.450584411621094,20.6225,21.2109,36369355.0],["2022-04-07",21.2109,21.8864,20.9857,21.6322,37630689.0],["2022-04-08",21.6322,22.2859,21.632183074951172,22.206,44137015.0],["2022-04-11",22.206,23.0995,21.8501,22.7363,58510371.0],["2022-04-12",22.7363,23.332,22.2278,22.4821,46406297.0],["2022-04-13",22.4821,23.2448,22.482070922851562,23.2375,40371084.0],["2022-04-14",23.2375,23.5717,22.8889,23.4482,37298204.0],["2022-04-15",23.4482,23.9567,22.3513,22.5402,52501749.0],["2022-04-18",22.5402,22.8671,21.6249,21.7702,65277466.0],["2022-04-19",21.7702,22.5547,21.5087,22.3731,42782679.0],["2022-04-20",22.3731,22.373111724853516,21.3271,21.4724,43878681.0],["2022-04-21",21.4724,21.8646,21.1164,21.2254,35274576.0],["2022-04-22",21.2254,21.93,20.8331,21.5668,33404601.0],["2022-04-25",21.5668,21.566808700561523,20.4046,20.8477,49790890.0],["2022-04-26",20.8477,21.0583,20.1358,20.6806,36749040.0],["2022-04-27",20.6806,21.2109,20.361,21.0438,41254995.0],["2022-04-28",21.0438,22.838,21.043798446655273,22.6709,67198413.0],["2022-04-29",22.6709,22.6782,21.8646,22.3586,48623835.0],["2022-05-05",22.3586,22.7363,22.0971,22.2496,36480989.0],["2022-05-06",22.2496,22.7073,21.8065,21.9663,38208447.0],["2022-05-09",21.9663,21.966327667236328,20.993,21.5087,32409438.0],["2022-05-10",21.5087,21.508695602416992,20.3465,20.8331,44858916.0],["2022-05-11",20.8331,21.239925384521484,20.7024,21.2399,36439078.0],["2022-05-12",21.2399,21.4143,20.6515,20.8041,27168628.0],["2022-05-13",20.8041,22.373111724853516,20.804086685180664,22.3731,56798100.0],["2022-05-16",22.3731,22.6201,22.0244,22.5184,38260536.0],["2022-05-17",22.5184,23.1431,22.4167,22.8307,32182145.0],["2022-05-18",22.8307,22.9179,22.453,22.6346,32337381.0],["2022-05-19",22.6346,22.6491,21.8646,22.4966,32172142.0],["2022-05-20",22.4966,23.6661,22.496599197387695,23.499,41902772.0],["2022-05-23",23.499,24.0293,23.2956,23.5935,36165864.0],["2022-05-24",23.5935,24.0729,23.4191,23.6153,32679661.0],["2022-05-25",23.6153,24.2182,23.5644,24.0656,28694037.0],["2022-05-26",24.0656,24.3925,23.884,24.2109,28118224.0],["2022-05-27",24.2109,25.053529739379883,24.0075,25.0535,43550258.0],["2022-05-30",25.0535,25.1988,24.2835,24.6685,34095981.0],["2022-05-31",24.6685,24.7339,24.1092,24.6685,40020265.0],["2022-06-01",24.6685,24.668537139892578,24.0438,24.545,37256638.0],["2022-06-02",24.545,24.5523,23.9276,24.1092,32951407.0],["2022-06-06",24.1092,24.7775,24.0075,24.7194,32655113.0],["2022-06-07",24.7194,24.9809,24.0802,24.4797,33080706.0],["2022-06-08",24.4797,25.5765,24.479671478271484,25.562,37737915.0],["2022-06-09",25.562,25.809,25.0608,25.3005,32478707.0],["2022-06-10",25.3005,25.4821,24.8719,25.286,35500112.0],["2022-06-13",25.286,25.285974502563477,24.1237,24.5015,45545652.0],["2022-06-14",24.5015,25.0826,24.2254,25.0681,31552707.0],["2022-06-15",25.0681,25.177,24.479671478271484,24.4797,35607938.0],["2022-06-16",24.4797,24.625,23.4191,23.5354,53052104.0],["2022-06-17",23.5354,23.9349,23.3392,23.6516,36093189.0],["2022-06-20",23.6516,23.651575088500977,22.3876,22.5474,64220755.0],["2022-06-21",22.5474,22.9179,22.4893,22.6491,38411711.0],["2022-06-22",22.6491,22.9179,22.2278,22.3223,41455534.0],["2022-06-23",22.3223,22.8743,22.0172,22.7799,32379013.0],["2022-06-24",22.7799,23.0269,22.3658,22.6637,37964914.0],["2022-06-27",22.6637,23.717,22.663673400878906,23.5499,43813695.0],["2022-06-28",23.5499,24.0584,23.499,23.855,32117654.0],["2022-06-29",23.855,24.3852,23.7533,23.9494,31598376.0],["2022-06-30",23.9494,24.3271,23.6443,24.1891,30479581.0],["2022-07-01",24.1891,24.189111709594727,23.3174,24.0584,29325242.0],["2022-07-04",24.0584,24.4724,23.7969,24.2618,36074196.0],["2022-07-05",24.2618,24.9882,24.261751174926758,24.9882,44298510.0],["2022-07-06",24.9882,24.9881534576416,23.3029,23.499,43583573.0],["2022-07-07",23.499,24.2472,23.1867,24.1165,34521144.0],["2022-07-08",24.1165,24.6758,24.116470336914062,24.2981,40363469.0],["2022-07-11",24.2981,24.298070907592773,22.7023,22.7966,52125000.0],["2022-07-12",22.7966,23.4019,22.718,23.3705,28164117.0],["2022-07-13",23.3705,23.370485305786133,22.663,23.0875,19786489.0],["2022-07-14",23.0875,23.5591,23.087491989135742,23.2447,16073583.0],["2022-07-15",23.2447,24.4081,23.244709014892578,23.3862,40286865.0],["2022-07-18",23.3862,24.0544,23.386205673217773,23.9994,25986970.0],["2022-07-19",23.9994,24.0622,23.3783,23.6535,21226928.0],["2022-07-20",23.6535,23.8107,23.3469,23.3862,18485710.0],["2022-07-21",23.3862,23.386205673217773,22.0577,22.0813,48850897.0],["2022-07-22",22.0813,22.4979,21.9712,22.2778,21961092.0],["2022-07-25",22.2778,22.5844,22.1756,22.4822,16216324.0],["2022-07-26",22.4822,23.0639,22.4036,22.8359,19133633.0],["2022-07-27",22.8359,22.9853,22.5765,22.663,17467233.0],["2022-07-28",22.663,22.9067,22.4272,22.5923,21247902.0],["2022-07-29",22.5923,22.8438,22.0734,22.0892,28560474.0],["2022-08-01",22.0892,22.4665,21.8219,22.3564,24456765.0],["2022-08-02",22.3564,22.356426239013672,21.7747,21.987,25050350.0],["2022-08-03",21.987,22.1678,21.6332,21.7118,23628359.0],["2022-08-04",21.7118,21.8062,21.3817,21.704,22517120.0],["2022-08-05",21.704,21.9712,20.965,21.4524,31416105.0],["2022-08-08",21.4524,21.9791,21.1852,21.9241,21959243.0],["2022-08-09",21.9241,22.6787,21.924076080322266,22.3957,25643126.0],["2022-08-10",22.3957,22.6394,21.9555,22.2857,20526573.0],["2022-08-11",22.2857,22.5451,22.0734,22.3643,16706661.0],["2022-08-12",22.3643,22.7966,22.364286422729492,22.7495,21349382.0],["2022-08-15",22.7495,23.3705,22.5608,22.9696,25860470.0],["2022-08-16",22.9696,23.1032,22.6551,22.946,15599097.0],["2022-08-17",22.946,23.0482,22.7023,22.8438,15342714.0],["2022-08-18",22.8438,23.0954,22.4822,22.7809,17822903.0],["2022-08-19",22.7809,23.4963,22.6787,23.3469,26248089.0],["2022-08-22",23.3469,23.8972,23.34690284729004,23.7006,33346067.0],["2022-08-23",23.7006,24.3138,23.4098,24.0229,33069488.0],["2022-08-24",24.0229,24.5182,23.8107,24.243,37314606.0],["2022-08-25",24.243,25.453624725341797,24.0937,25.4536,61355637.0],["2022-08-26",25.4536,25.453624725341797,24.4396,24.5732,51158356.0],["2022-08-29",24.5732,25.1235,23.9758,25.0606,39670612.0],["2022-08-30",25.0606,25.060579299926758,23.8736,23.9915,38056495.0],["2022-08-31",23.9915,24.188,23.5827,23.85,29669415.0],["2022-09-01",23.85,24.8326,23.5906,24.4553,33909814.0],["2022-09-02",24.4553,24.5653,23.9836,24.1015,23842884.0],["2022-09-05",24.1015,25.7445,24.101547241210938,25.5951,49412806.0],["2022-09-06",25.5951,26.1061,25.3593,25.8467,37147791.0],["2022-09-07",25.8467,25.9174,25.548,25.6344,21517067.0],["2022-09-08",25.6344,25.7052,25.0449,25.3907,23075246.0],["2022-09-09",25.3907,25.9017,25.32,25.7288,27954869.0],["2022-09-13",25.7288,25.728757858276367,24.982,25.5087,25807136.0],["2022-09-14",25.5087,25.7602,25.2099,25.43,15958694.0],["2022-09-15",25.43,26.2161,25.0684,25.4615,29603654.0],["2022-09-16",25.4615,25.46148681640625,24.3295,24.3374,40103775.0],["2022-09-19",24.3374,25.0527,24.33737564086914,24.7619,22325952.0],["2022-09-20",24.7619,25.0291,24.5103,24.644,12936465.0],["2022-09-21",24.644,24.8405,24.3688,24.5103,17067729.0],["2022-09-22",24.5103,25.2335,24.2745,25.147,21555151.0],["2022-09-23",25.147,25.3514,24.4474,24.5103,16300337.0],["2022-09-26",24.5103,24.8012,23.8186,23.8657,25859338.0],["2022-09-27",23.8657,24.3452,23.2683,23.8972,22421626.0],["2022-09-28",23.8972,24.3688,23.85,24.0858,20564231.0],["2022-09-29",24.0858,25.1549,24.085824966430664,24.6911,26750483.0],["2022-09-30",24.6911,25.092,24.4474,24.8719,21942608.0],["2022-10-10",24.8719,25.4851,24.871915817260742,25.1392,26433682.0],["2022-10-11",25.1392,25.3907,24.6597,24.8483,15504642.0],["2022-10-12",24.8483,25.1549,24.526,25.0999,16565241.0],["2022-10-13",25.0999,25.2257,24.2273,24.4238,19211955.0],["2022-10-14",24.4238,25.2257,24.423843383789062,24.7933,21600172.0],["2022-10-17",24.7933,24.9584,23.9601,24.5103,20769429.0],["2022-10-18",24.5103,25.037,24.2745,24.361,20398865.0],["2022-10-19",24.361,24.7383,24.1566,24.4003,19586309.0],["2022-10-20",24.4003,24.4946,23.8579,23.9365,22747372.0],["2022-10-21",23.9365,24.6046,23.9286,24.2273,18185520.0],["2022-10-24",24.2273,24.4867,23.3862,23.4648,28843461.0],["2022-10-25",23.4648,23.7635,23.2762,23.4491,20767384.0],["2022-10-26",23.4491,23.6142,22.6394,22.8045,34167643.0],["2022-10-27",22.8045,23.3155,22.80449867248535,23.056,25014444.0],["2022-10-28",23.056,23.622,22.9146,23.0796,30370106.0],["2022-10-31",23.0796,24.0701,21.9712,22.0341,61252911.0],["2022-11-01",22.0341,22.5058,21.6725,22.3407,43554495.0],["2022-11-02",22.3407,23.0718,22.0184,22.9146,26856711.0],["2022-11-03",22.9146,23.1582,22.5923,22.663,17983436.0],["2022-11-04",22.663,23.7006,22.6158,23.3783,23132214.0],["2022-11-07",23.3783,24.1251,23.284,23.7164,30393043.0],["2022-11-08",23.7164,24.0544,23.4019,23.512,18333859.0],["2022-11-09",23.512,23.6456,23.0325,23.1189,15847247.0],["2022-11-10",23.1189,23.2604,22.152,23.1504,28802635.0],["2022-11-11",23.1504,23.5749,23.0796,23.4648,30361707.0],["2022-11-14",23.4648,23.7635,22.3328,22.4822,52227067.0],["2022-11-15",22.4822,22.6237,22.0892,22.4743,27012936.0],["2022-11-16",22.4743,22.9067,22.4036,22.6709,30808667.0],["2022-11-17",22.6709,22.670862197875977,22.1127,22.1992,29236804.0],["2022-11-18",22.1992,22.4272,22.0656,22.2306,20328941.0],["2022-11-21",22.2306,22.2778,21.8769,22.0027,27231597.0],["2022-11-22",22.0027,22.663,21.9791,22.4586,33248336.0],["2022-11-23",22.4586,23.4098,22.4586181640625,23.0639,43335080.0],["2022-11-24",23.0639,23.3469,22.8988,23.1189,20063403.0],["2022-11-25",23.1189,23.9758,22.9932,23.7871,46171593.0],["2022-11-28",23.7871,24.0072,23.3862,23.8736,33093267.0],["2022-11-29",23.8736,24.0387,23.5041,23.7793,28079087.0],["2022-11-30",23.7793,24.361,23.5749,24.0151,34574098.0],["2022-12-01",24.0151,24.3452,23.4412,23.4727,35307699.0],["2022-12-02",23.4727,23.622,23.001,23.1032,23312240.0],["2022-12-05",23.1032,23.5434,23.103214263916016,23.4491,28441195.0],["2022-12-06",23.4491,23.622,23.0482,23.5434,23075716.0],["2022-12-07",23.5434,23.5827,22.8438,22.9853,32302066.0],["2022-12-08",22.9853,23.0796,22.6866,22.8752,20138115.0],["2022-12-09",22.8752,22.9539,22.7416,22.8831,24162887.0],["2022-12-12",22.8831,23.0875,22.2857,22.3486,29719853.0],["2022-12-13",22.3486,22.7023,22.2307,22.5215,21378340.0],["2022-12-14",22.5215,22.718,22.38,22.6551,16116031.0],["2022-12-15",22.6551,22.7102,22.1678,22.3093,20856420.0],["2022-12-16",22.3093,22.6001,22.2621,22.4665,20662778.0],["2022-12-19",22.4665,22.4822,21.9948,22.1206,23377140.0],["2022-12-20",22.1206,22.2149,21.814,21.9398,21838141.0],["2022-12-21",21.9398,21.9948,21.759,21.7983,17163713.0],["2022-12-22",21.7983,22.0813,21.5546,21.6332,20910266.0],["2022-12-23",21.6332,21.7747,21.3895,21.7511,12478723.0],["2022-12-26",21.7511,21.8376,21.6254,21.7511,12394748.0],["2022-12-27",21.7511,22.2307,21.751136779785156,22.0656,19523023.0],["2022-12-28",22.0656,22.2071,21.9398,22.1363,18095716.0],["2022-12-29",22.1363,22.136320114135742,21.5468,21.6725,21917900.0],["2022-12-30",21.6725,21.9555,21.6647,21.7118,14694663.0],["2023-01-03",21.7118,22.0499,21.6175,22.0184,24445913.0],["2023-01-04",22.0184,22.0499,21.5389,21.7983,26179337.0],["2023-01-05",21.7983,21.8376,21.5625,21.6961,24695435.0],["2023-01-06",21.6961,21.7747,21.5782,21.7118,21111894.0],["2023-01-09",21.7118,21.8926,21.6175,21.7747,21466013.0],["2023-01-10",21.7747,21.7826,21.4288,21.5703,20259195.0],["2023-01-11",21.5703,22.7102,21.5625,22.6551,58238662.0],["2023-01-12",22.6551,22.7573,22.2935,22.6394,30072843.0],["2023-01-13",22.6394,23.1189,22.6316,22.7809,26378992.0],["2023-01-16",22.7809,22.780916213989258,22.3879,22.4979,38342244.0],["2023-01-17",22.4979,22.6001,22.2228,22.5294,20951104.0],["2023-01-18",22.5294,22.8517,22.3957,22.4115,19040559.0],["2023-01-19",22.4115,22.6787,22.2307,22.4508,19333752.0],["2023-01-20",22.4508,22.6787,22.3957,22.5687,20270931.0],["2023-01-30",22.5687,22.6237,22.042,22.0577,39011204.0],["2023-01-31",22.0577,22.4429,22.057714462280273,22.3171,26068112.0],["2023-02-01",22.3171,22.3328,22.0892,22.2306,28240552.0],["2023-02-02",22.2306,22.435,22.042,22.3957,29619839.0],["2023-02-03",22.3957,22.395732879638672,22.1285,22.2071,24814669.0],["2023-02-06",22.2071,22.2307,22.0341,22.1049,21979318.0],["2023-02-07",22.1049,22.2621,22.0656,22.1285,17617857.0],["2023-02-08",22.1285,22.1835,21.9319,21.9398,18896837.0],["2023-02-09",21.9398,22.152,21.8769,22.0341,16329251.0],["2023-02-10",22.0341,22.034130096435547,21.7197,21.7747,20295148.0],["2023-02-13",21.7747,21.774721145629883,21.4288,21.5625,32783927.0],["2023-02-14",21.5625,21.6882,21.4288,21.6332,18337971.0],["2023-02-15",21.6332,21.6961,21.3581,21.3895,27663312.0],["2023-02-16",21.3895,21.5389,21.0358,21.1458,30153837.0],["2023-02-17",21.1458,21.3974,21.083,21.248,26548324.0],["2023-02-20",21.248,21.7511,21.24803924560547,21.6804,35975711.0],["2023-02-21",21.6804,21.9791,21.5468,21.9241,33204286.0],["2023-02-22",21.9241,22.0734,21.759,21.9005,28042907.0],["2023-02-23",21.9005,22.3721,21.900493621826172,22.0263,34836587.0],["2023-02-24",22.0263,22.026268005371094,21.8062,21.8926,22107696.0],["2023-02-27",21.8926,22.1678,21.8926,21.9791,25809133.0],["2023-02-28",21.9791,22.042,21.8533,22.0105,18353068.0],["2023-03-01",22.0105,22.152,21.9319,22.0577,22789283.0],["2023-03-02",22.0577,22.38,21.9791,22.152,27093063.0],["2023-03-03",22.152,22.4193,22.0813,22.3721,33567430.0],["2023-03-06",22.3721,22.4272,22.0105,22.1206,32672959.0],["2023-03-07",22.1206,23.4019,22.0734,22.6944,78387766.0],["2023-03-08",22.6944,22.694446563720703,22.2307,22.3879,28454472.0],["2023-03-09",22.3879,22.8281,22.3093,22.4429,25048490.0],["2023-03-10",22.4429,22.44289779663086,22.0656,22.1049,25588309.0],["2023-03-13",22.1049,22.8595,22.0734,22.8124,37614860.0],["2023-03-14",22.8124,23.1111,22.4901,22.5844,29209809.0],["2023-03-15",22.5844,22.8438,22.5058,22.6709,24491055.0],["2023-03-16",22.6709,22.670862197875977,22.0105,22.042,38784225.0],["2023-03-17",22.042,22.718,22.041990280151367,22.4586,32714387.0],["2023-03-20",22.4586,23.0482,22.3171,22.663,43821463.0],["2023-03-21",22.663,22.7809,22.3014,22.4272,27682247.0],["2023-03-22",22.4272,22.7966,22.4193,22.6944,23402482.0],["2023-03-23",22.6944,23.1504,22.6551,23.0954,41978031.0],["2023-03-24",23.0954,23.1897,22.5294,22.7809,39365989.0],["2023-03-27",22.7809,22.780916213989258,21.4603,21.759,87835227.0],["2023-03-28",21.759,21.814,21.4603,21.5232,46981270.0],["2023-03-29",21.5232,21.6411,21.366,21.4367,24936004.0],["2023-03-30",21.4367,22.1285,21.3817,22.1127,44305490.0],["2023-03-31",22.1127,22.2228,21.9712,22.1442,19698581.0],["2023-04-03",22.1442,22.4429,21.9162,21.9241,29088418.0],["2023-04-04",21.9241,22.2385,21.8612,22.1756,22397803.0],["2023-04-06",22.1756,22.175622940063477,21.9162,21.9477,15825436.0],["2023-04-07",21.9477,22.0105,21.7276,21.8062,20404288.0],["2023-04-10",21.8062,21.806163787841797,21.5703,21.704,19628455.0],["2023-04-11",21.704,21.8062,21.4839,21.6804,18154784.0],["2023-04-12",21.6804,22.097,21.6411,21.8926,22675186.0],["2023-04-13",21.8926,22.2385,21.8376,22.1442,26012096.0],["2023-04-14",22.1442,22.435,22.0263,22.325,34501891.0],["2023-04-17",22.325,22.9224,22.2307,22.8281,38810310.0],["2023-04-18",22.8281,23.1504,22.7652,23.0875,31631048.0],["2023-04-19",23.0875,23.2762,23.0089,23.0246,27505808.0],["2023-04-20",23.0246,23.1504,22.7573,22.9932,26302218.0],["2023-04-21",22.9932,23.1818,22.8202,22.8202,24305325.0],["2023-04-24",22.8202,23.0954,22.608,22.7259,22569684.0],["2023-04-25",22.7259,22.8752,22.4272,22.6316,26424430.0],["2023-04-26",22.6316,22.8124,22.4429,22.5529,18068447.0],["2023-04-27",22.5529,22.7023,22.097,22.5765,30568481.0],["2023-04-28",22.5765,22.9224,22.4665,22.8595,21444005.0],["2023-05-04",22.8595,23.3548,22.3407,23.2447,36158924.0],["2023-05-05",23.2447,23.8028,23.1189,23.4963,31801071.0],["2023-05-08",23.4963,25.2492,23.4884,24.9427,83992266.0],["2023-05-09",24.9427,25.5951,24.8012,24.9034,53570366.0],["2023-05-10",24.9034,24.9977,24.3059,24.6518,43999672.0],["2023-05-11",24.6518,24.651813507080078,24.1566,24.3924,25526433.0],["2023-05-12",24.3924,24.7226,24.0937,24.243,28966046.0],["2023-05-15",24.243,24.3452,23.9365,24.2509,31183760.0],["2023-05-16",24.2509,25.2414,24.2273,24.4946,46032027.0],["2023-05-17",24.4946,24.494592666625977,24.0387,24.188,27212398.0],["2023-05-18",24.188,24.526,24.1802,24.3059,24208030.0],["2023-05-19",24.3059,24.5182,24.0229,24.3138,17656180.0],["2023-05-22",24.3138,24.5103,24.1723,24.2352,23379019.0],["2023-05-23",24.2352,24.5418,24.1251,24.1802,25141900.0],["2023-05-24",24.1802,24.188,23.5827,23.7321,43386479.0],["2023-05-25",23.7321,23.795,23.4255,23.622,30667899.0],["2023-05-26",23.622,23.622032165527344,23.0089,23.0325,30056909.0],["2023-05-29",23.0325,23.3076,22.5923,23.1504,31603177.0],["2023-05-30",23.1504,23.2526,22.7966,22.9303,18078696.0],["2023-05-31",22.9303,22.930273056030273,21.9948,22.1913,46189600.0],["2023-06-01",22.1913,22.2071,21.9319,21.987,28754340.0],["2023-06-02",21.987,22.2464,21.9791,22.2149,21183032.0],["2023-06-05",22.2149,22.5215,22.097,22.4508,22054585.0],["2023-06-06",22.4508,23.4334,22.2857,23.0403,40131370.0],["2023-06-07",23.0403,23.3155,22.718,23.0482,19506589.0],["2023-06-08",23.0482,23.3155,23.001,23.2683,14315981.0],["2023-06-09",23.2683,23.3469,23.0482,23.1504,14818910.0],["2023-06-12",23.1504,23.5827,23.0246,23.4491,24916076.0],["2023-06-13",23.4491,23.5591,23.1661,23.284,13682860.0],["2023-06-14",23.284,23.6849,23.284015655517578,23.6063,23772395.0],["2023-06-15",23.6063,23.7006,23.2604,23.5827,20355981.0],["2023-06-16",23.5827,23.8814,23.5041,23.5513,20138508.0],["2023-06-19",23.5513,23.8343,23.3941,23.4412,14650148.0],["2023-06-20",23.4412,23.6063,23.3155,23.4255,15778081.0],["2023-06-21",23.4255,23.6613,23.3076,23.4334,19707351.0],["2023-06-26",23.4334,23.43337059020996,23.1504,23.339,21037144.0],["2023-06-27",23.339,23.7478,23.2054,23.567,23715065.0],["2023-06-28",23.567,23.9679,23.567007064819336,23.8736,26803913.0],["2023-06-29",23.8736,24.0387,23.5041,23.7006,24687860.0],["2023-06-30",23.7006,24.3295,23.6928,24.1723,27039223.0],["2023-07-03",24.1723,24.5811,24.0544,24.4946,34712366.0],["2023-07-04",24.4946,24.6675,24.3845,24.4553,32387108.0],["2023-07-05",24.4553,24.8149,24.3868,24.7036,28096913.0],["2023-07-06",24.7036,24.7721,24.4639,24.5152,14829392.0],["2023-07-07",24.5152,24.7892,24.4296,24.5752,13937582.0],["2023-07-10",24.5752,24.7892,24.3868,24.5152,12527091.0],["2023-07-11",24.5152,24.6865,24.3697,24.4125,11153288.0],["2023-07-12",24.4125,24.5152,24.2327,24.3354,12936160.0],["2023-07-13",24.3354,24.695,24.3354,24.558,12767569.0],["2023-07-14",24.558,24.8321,24.558,24.7122,11338183.0],["2023-07-17",24.7122,24.712173461914062,23.3764,23.7703,41915949.0],["2023-07-18",23.7703,23.9672,23.659,23.8302,22103553.0],["2023-07-19",23.8302,24.1213,23.6418,23.9415,12292167.0],["2023-07-20",23.9415,24.2583,23.7617,23.7703,11856681.0],["2023-07-21",23.7703,23.9244,23.6333,23.6932,9627480.0],["2023-07-24",23.6932,23.7531,23.3764,23.6161,9404350.0],["2023-07-25",23.6161,24.2241,23.616138458251953,24.1727,19160519.0],["2023-07-26",24.1727,24.4895,24.1727,24.3611,11611644.0],["2023-07-27",24.3611,24.5152,24.2155,24.3012,10184756.0],["2023-07-28",24.3012,24.4895,24.1128,24.3268,15063557.0],["2023-07-31",24.3268,24.7892,24.1984,24.3012,17566686.0],["2023-08-01",24.3012,24.4724,24.2327,24.3525,9923564.0],["2023-08-02",24.3525,24.3868,23.873,23.8987,12447362.0],["2023-08-03",23.8987,24.0186,23.796,23.8816,11599487.0],["2023-08-04",23.8816,24.1385,23.7617,23.8045,15493985.0],["2023-08-07",23.8045,23.8816,23.6761,23.8559,11061318.0],["2023-08-08",23.8559,24.0357,23.6932,23.9073,9665646.0],["2023-08-09",23.9073,23.9672,23.7275,23.8302,9369500.0],["2023-08-10",23.8302,24.2926,23.7874,24.0785,23348994.0],["2023-08-11",24.0785,24.1898,23.556198120117188,23.5562,19820320.0],["2023-08-14",23.5562,23.5904,23.2479,23.4278,14538820.0],["2023-08-15",23.4278,23.6076,23.3336,23.5648,11685755.0],["2023-08-16",23.5648,23.6161,23.4192,23.462,7724200.0],["2023-08-17",23.462,23.5219,23.2479,23.4706,8358150.0],["2023-08-18",23.4706,23.599,23.3764,23.4192,9108638.0],["2023-08-21",23.4192,23.5219,23.1195,23.1281,12570752.0],["2023-08-22",23.1281,23.6589,23.1195,23.5648,14491577.0],["2023-08-23",23.5648,24.2755,23.564760208129883,24.01,30431226.0],["2023-08-24",24.01,24.2669,23.7531,23.8131,17904917.0],["2023-08-25",23.8131,24.0186,23.7703,23.8816,12750323.0],["2023-08-28",23.8816,24.8406,23.881582260131836,24.4039,38412805.0],["2023-08-29",24.4039,24.5666,24.2498,24.3525,24199927.0],["2023-08-30",24.3525,24.5409,24.1813,24.2155,15596611.0],["2023-08-31",24.2155,24.4039,24.07,24.1213,13585107.0],["2023-09-01",24.1213,24.7207,24.121341705322266,24.618,28142804.0],["2023-09-04",24.618,25.5171,24.617982864379883,25.3287,43862476.0],["2023-09-05",25.3287,25.577,25.0119,25.4828,27530275.0],["2023-09-06",25.4828,25.6284,25.2859,25.4143,20223794.0],["2023-09-07",25.4143,25.6883,25.2345,25.5085,30782587.0],["2023-09-08",25.5085,25.508512496948242,25.0975,25.2088,14668306.0],["2023-09-11",25.2088,25.9452,25.20881462097168,25.5085,24793600.0],["2023-09-12",25.5085,25.7311,25.3373,25.5256,15067929.0],["2023-09-13",25.5256,26.0223,25.525636672973633,25.911,23334535.0],["2023-09-14",25.911,26.87,25.910961151123047,26.673,44310290.0],["2023-09-15",26.673,27.0669,26.5104,26.6902,34688761.0],["2023-09-18",26.6902,26.8015,26.322,26.7416,23070577.0],["2023-09-19",26.7416,27.1098,26.6302,26.87,27777977.0],["2023-09-20",26.87,27.1098,26.6217,26.9471,20414986.0],["2023-09-21",26.9471,27.007,26.596,26.6816,17947320.0],["2023-09-22",26.6816,26.8871,26.3734,26.7587,24111489.0],["2023-09-25",26.7587,27.1868,26.7244,26.8443,16895597.0],["2023-09-26",26.8443,26.9984,26.6217,26.6816,13074400.0],["2023-09-27",26.6816,26.7844,26.2877,26.4247,18173616.0],["2023-09-28",26.4247,26.8272,26.3048,26.7159,21460401.0],["2023-10-09",26.7159,27.0926,26.4761,27.0156,20813685.0],["2023-10-10",27.0156,27.0156,26.5275,26.596,14553459.0],["2023-10-11",26.596,26.7758,26.1165,26.4247,21111901.0],["2023-10-12",26.4247,26.673,26.185,26.2877,10079717.0],["2023-10-13",26.2877,26.4076,26.0394,26.3477,9838193.0],["2023-10-16",26.3477,26.9556,26.347665786743164,26.9128,22762030.0],["2023-10-17",26.9128,27.0926,26.6816,27.0498,14159555.0],["2023-10-18",27.0498,27.4437,26.8871,27.0584,17889982.0],["2023-10-19",27.0584,27.058374404907227,26.4675,26.5018,14843709.0],["2023-10-20",26.5018,26.6816,26.2706,26.3562,12062799.0],["2023-10-23",26.3562,26.5446,26.1678,26.4847,15682217.0],["2023-10-24",26.4847,26.5104,25.911,26.1935,20749811.0],["2023-10-25",26.1935,26.5018,25.9795,25.9966,18599936.0],["2023-10-26",25.9966,26.4162,25.8853,26.1593,15235108.0],["2023-10-27",26.1593,26.3477,25.9709,25.988,13244711.0],["2023-10-30",25.988,26.1593,25.44,25.44,24387039.0],["2023-10-31",25.44,26.1165,25.3886,25.9623,18757968.0],["2023-11-01",25.9623,26.048,25.5599,25.9367,15332646.0],["2023-11-02",25.9367,26.3305,25.9366512298584,26.1079,12623350.0],["2023-11-03",26.1079,26.4847,25.9281,26.0052,13198963.0],["2023-11-06",26.0052,26.0908,25.0889,25.2431,35503709.0],["2023-11-07",25.2431,25.5599,25.1146,25.3886,15461860.0],["2023-11-08",25.3886,25.5599,25.2174,25.4828,16041846.0],["2023-11-09",25.4828,26.3734,25.482824325561523,26.3048,25151414.0],["2023-11-10",26.3048,26.733,26.0308,26.6302,23888049.0],["2023-11-13",26.6302,26.8015,26.1678,26.4847,13875046.0],["2023-11-14",26.4847,26.6302,26.1593,26.2449,11357198.0],["2023-11-15",26.2449,26.4847,26.1593,26.322,11300867.0],["2023-11-16",26.322,26.4333,26.0737,26.3477,12905634.0],["2023-11-17",26.3477,26.4675,26.1079,26.3734,16333750.0],["2023-11-20",26.3734,26.4076,26.0394,26.3048,12786861.0],["2023-11-21",26.3048,26.7159,26.2706,26.2963,16415293.0],["2023-11-22",26.2963,26.4162,26.0993,26.2449,11327386.0],["2023-11-23",26.2449,26.5703,26.1593,26.5018,12617696.0],["2023-11-24",26.5018,26.8186,26.4247,26.5874,18318834.0],["2023-11-27",26.5874,26.8957,26.4932,26.7587,17029848.0],["2023-11-28",26.7587,26.758676528930664,26.322,26.536,14130244.0],["2023-11-29",26.536,26.7758,26.53604507446289,26.6902,14524691.0],["2023-11-30",26.6902,26.9727,26.5789,26.9642,26636366.0],["2023-12-01",26.9642,27.1697,26.7929,26.9813,27771925.0],["2023-12-04",26.9813,27.2468,26.8871,27.1954,22312985.0],["2023-12-05",27.1954,27.2981,26.7159,26.7844,20470962.0],["2023-12-06",26.7844,26.7929,26.3648,26.5789,17270861.0],["2023-12-07",26.5789,26.578859329223633,26.1678,26.1764,21192939.0],["2023-12-08",26.1764,26.4932,25.8681,26.185,24118338.0],["2023-12-11",26.185,26.7415,25.7483,26.6131,35061680.0],["2023-12-12",26.6131,26.7587,26.2706,26.7587,21496782.0],["2023-12-13",26.7587,26.758676528930664,26.3048,26.3562,16324302.0],["2023-12-14",26.3562,26.5018,26.0822,26.2792,19882184.0],["2023-12-15",26.2792,26.5789,26.0308,26.0394,24209373.0],["2023-12-18",26.0394,26.4675,25.8425,26.3305,24949439.0],["2023-12-19",26.3305,26.5446,26.1593,26.3734,17796249.0],["2023-12-20",26.3734,26.8443,26.373350143432617,26.5703,27297628.0],["2023-12-21",26.5703,26.6987,26.0993,26.3477,26707631.0],["2023-12-22",26.3477,27.0498,26.347665786743164,26.87,32897835.0],["2023-12-25",26.87,27.2468,26.6816,27.1954,27806336.0],["2023-12-26",27.1954,27.8461,26.7672,26.8101,38167503.0],["2023-12-27",26.8101,27.2724,26.733,27.1012,23625589.0],["2023-12-28",27.1012,27.4009,26.4333,26.733,37538182.0],["2023-12-29",26.733,26.9727,26.5532,26.8443,25745245.0],["2024-01-02",26.8443,27.9575,26.844303131103516,27.7263,42184092.0],["2024-01-03",27.7263,28.4113,27.6578,28.24,31978825.0],["2024-01-04",28.24,28.7709,28.24003791809082,28.6254,39050803.0],["2024-01-05",28.6254,28.9422,28.3257,28.6425,31655586.0],["2024-01-08",28.6425,28.9507,28.3,28.8137,45969032.0],["2024-01-09",28.8137,29.2419,28.4455,29.1563,29580995.0],["2024-01-10",29.1563,29.5416,28.7196,28.985,24398494.0],["2024-01-11",28.985,28.985,28.4027,28.4712,29463357.0],["2024-01-12",28.4712,28.848,28.3085,28.7881,21163491.0],["2024-01-15",28.7881,29.2676,28.6254,29.1477,23839567.0],["2024-01-16",29.1477,29.5159,28.9593,29.3532,21816280.0],["2024-01-17",29.3532,29.6786,29.1477,29.2333,31967604.0],["2024-01-18",29.2333,29.456,28.4284,29.1734,46466888.0],["2024-01-19",29.1734,29.173377990722656,28.0945,28.4712,60297481.0],["2024-01-22",28.4712,28.6767,27.9575,28.2229,38100918.0],["2024-01-23",28.2229,28.9422,27.9575,28.7881,29930816.0],["2024-01-24",28.7881,29.7128,28.7624,29.6358,32600623.0],["2024-01-25",29.6358,30.3037,29.4988,30.0725,33269597.0],["2024-01-26",30.0725,30.7917,29.8841,30.6547,30660100.0],["2024-01-29",30.6547,30.8517,30.3979,30.5263,25157315.0],["2024-01-30",30.5263,30.826,30.1838,30.6205,27717552.0],["2024-01-31",30.6205,31.845,30.2694,31.785,46737348.0],["2024-02-01",31.785,31.78502655029297,30.8517,31.0829,34954276.0],["2024-02-02",31.0829,31.9392,30.7404,31.6994,42696282.0],["2024-02-05",31.6994,32.6499,31.4254,32.6499,41335662.0],["2024-02-06",32.6499,33.0523,32.0333,32.3159,43284055.0],["2024-02-07",32.3159,33.1037,31.511,33.0438,51536462.0],["2024-02-08",33.0438,33.04375457763672,32.1361,32.5985,36272091.0],["2024-02-19",32.5985,34.2083,32.119,34.0884,40326529.0],["2024-02-20",34.0884,34.4737,33.6346,34.0456,30985576.0],["2024-02-21",34.0456,34.2768,33.6774,33.8915,34692133.0],["2024-02-22",33.8915,35.1074,33.626,34.9618,41316132.0],["2024-02-23",34.9618,35.0218,33.823,34.1227,37105415.0],["2024-02-26",34.1227,34.12266159057617,32.8982,33.0523,50102990.0],["2024-02-27",33.0523,33.3863,32.7269,33.0352,30242950.0],["2024-02-28",33.0352,33.5832,32.4101,33.3948,48928559.0],["2024-02-29",33.3948,33.39482879638672,32.7269,33.0523,37572751.0],["2024-03-01",33.0523,33.3434,32.6071,32.8639,32051478.0],["2024-03-04",32.8639,33.4805,32.5642,33.3863,42137234.0],["2024-03-05",33.3863,34.0627,33.2236,33.8658,38384327.0],["2024-03-06",33.8658,34.5765,33.5318,33.7545,36900751.0],["2024-03-07",33.7545,34.3795,33.5661,34.3282,31494276.0],["2024-03-08",34.3282,34.3282,33.5318,34.037,30809455.0],["2024-03-11",34.037,34.03704071044922,32.7954,33.1379,40288021.0],["2024-03-12",33.1379,33.13794708251953,31.6138,31.8364,65997701.0],["2024-03-13",31.8364,31.836402893066406,31.1599,31.7422,35628203.0],["2024-03-14",31.7422,32.1361,31.2541,32.0419,33722920.0],["2024-03-15",32.0419,32.041908264160156,31.0144,31.9477,44778666.0],["2024-03-18",31.9477,31.94771957397461,31.1514,31.4768,38624101.0],["2024-03-19",31.4768,32.6242,31.2798,31.9648,37338641.0],["2024-03-20",31.9648,32.5899,31.5624,32.1019,28673923.0],["2024-03-21",32.1019,32.5642,31.5966,32.256,30620434.0],["2024-03-22",32.256,32.6156,31.9648,32.4872,33265084.0],["2024-03-25",32.4872,33.5233,31.6994,32.9753,51160466.0],["2024-03-26",32.9753,33.3948,32.1361,32.5642,38554813.0],["2024-03-27",32.5642,33.5661,32.564239501953125,33.2578,32594013.0],["2024-03-28",33.2578,33.5147,32.8468,33.0866,34991740.0],["2024-03-29",33.0866,33.7716,32.8896,33.4719,15691223.0],["2024-04-01",33.4719,33.489,32.5385,32.8639,38410759.0],["2024-04-02",32.8639,33.5061,32.7184,33.4376,32697622.0],["2024-04-03",33.4376,34.037,33.2921,33.9,27795306.0],["2024-04-08",33.9,34.2511,33.2921,33.8915,23025510.0],["2024-04-09",33.8915,34.3025,33.5575,33.9857,19673782.0],["2024-04-10",33.9857,34.7478,33.9514,34.3624,30002489.0],["2024-04-11",34.3624,34.6621,33.9086,34.2511,19469582.0],["2024-04-12",34.2511,34.3196,33.8144,34.0199,21525318.0],["2024-04-15",34.0199,35.3129,33.9685,35.1502,33012766.0],["2024-04-16",35.1502,36.1264,34.9961,35.7068,39246863.0],["2024-04-17",35.7068,35.9551,35.0132,35.878,25015767.0],["2024-04-18",35.878,36.3062,35.1673,35.4156,26529769.0],["2024-04-19",35.4156,36.1349,35.1502,35.8695,26154651.0],["2024-04-22",35.8695,36.4517,34.4566,34.508,32248938.0],["2024-04-23",34.508,34.6707,33.4034,34.1655,27856359.0],["2024-04-24",34.1655,34.6364,33.7202,34.0798,22562994.0],["2024-04-25",34.0798,34.508,33.7802,34.2169,20235973.0],["2024-04-26",34.2169,34.3539,33.823,33.8658,28337837.0],["2024-04-29",33.8658,33.865779876708984,33.0609,33.3948,41781253.0],["2024-04-30",33.3948,34.2597,33.3178,34.1055,29738706.0],["2024-05-06",34.1055,34.10553741455078,33.2236,33.8658,33779856.0],["2024-05-07",33.8658,34.2425,33.7373,34.1912,22047370.0],["2024-05-08",34.1912,35.4927,34.191165924072266,35.2358,38193795.0],["2024-05-09",35.2358,35.3643,34.7734,34.9789,26529150.0],["2024-05-10",34.9789,35.2786,34.8162,35.0817,22703051.0],["2024-05-13",35.0817,35.081695556640625,34.2083,34.919,21847559.0],["2024-05-14",34.919,34.919002532958984,33.9514,34.4823,26466990.0],["2024-05-15",34.4823,34.5337,34.1227,34.3967,14442600.0],["2024-05-16",34.3967,34.4395,33.8658,33.9086,21260529.0],["2024-05-17",33.9086,34.1826,33.7373,34.1569,20810624.0],["2024-05-20",34.1569,35.2101,34.1312,35.0474,27194546.0],["2024-05-21",35.0474,35.9637,34.7991,35.938,29403082.0],["2024-05-22",35.938,36.4089,35.6725,35.741,24271138.0],["2024-05-23",35.741,36.075,35.467,35.9637,16752780.0],["2024-05-24",35.9637,36.1349,35.3643,35.3728,16586026.0],["2024-05-27",35.3728,36.8371,35.372833251953125,35.9637,25686009.0],["2024-05-28",35.9637,37.171,35.9123,36.7343,23792715.0],["2024-05-29",36.7343,37.3765,36.4774,37.2053,21603456.0],["2024-05-30",37.2053,37.5563,36.5631,36.897,23332714.0],["2024-05-31",36.897,37.1625,36.2462,36.2462,20058323.0],["2024-06-03",36.2462,37.3166,36.24623489379883,37.1111,26577489.0],["2024-06-04",37.1111,37.1110725402832,36.2462,36.2548,33072957.0],["2024-06-05",36.2548,37.1625,36.1349,36.6059,26564584.0],["2024-06-06",36.6059,38.327,36.60586929321289,37.8132,32650986.0],["2024-06-07",37.8132,38.0102,37.5478,37.8047,22146552.0],["2024-06-11",37.8047,38.1215,36.9141,37.1967,24360172.0],["2024-06-12",37.1967,38.4041,36.8285,38.2328,26472574.0],["2024-06-13",38.2328,38.5154,37.8218,38.1729,18226751.0],["2024-06-14",38.1729,38.6352,37.6762,37.9759,28165983.0],["2024-06-17",37.9759,38.0787,37.0768,37.2823,27547526.0],["2024-06-18",37.2823,37.445,36.6487,37.308,16946544.0],["2024-06-19",37.308,37.779,36.9655,37.1967,23464678.0],["2024-06-20",37.1967,38.3869,36.9826,38.2157,35704871.0],["2024-06-21",38.2157,38.2585,37.4707,37.7704,19866304.0],["2024-06-24",37.7704,38.19,37.5992,37.8903,20110686.0],["2024-06-25",37.8903,37.9845,37.3936,37.6163,18014773.0],["2024-06-26",37.6163,37.8047,36.8628,37.4621,18863833.0],["2024-06-27",37.4621,37.6677,36.9655,37.2481,25068964.0],["2024-06-28",37.2481,38.2157,36.9912,37.993,22105842.0],["2024-07-01",37.993,39.3545,37.993038177490234,38.7723,20995421.0],["2024-07-02",38.7723,39.286,38.327,39.2175,22674028.0],["2024-07-03",39.2175,39.4059,38.464,38.7466,20169551.0],["2024-07-04",38.7466,39.2004,38.738,38.875,16058960.0],["2024-07-08",38.875,39.3166,38.118,39.0913,25661548.0],["2024-07-09",39.0913,39.2445,38.4875,39.1093,23794751.0],["2024-07-10",39.1093,39.10929870605469,37.1088,37.5864,47960407.0],["2024-07-11",37.5864,37.9468,36.8294,37.5593,34006914.0],["2024-07-12",37.5593,37.8747,36.8655,37.1358,24098086.0],["2024-07-15",37.1358,38.2442,36.7663,38.1992,24825023.0],["2024-07-16",38.1992,38.3884,37.7486,38.2172,20050250.0],["2024-07-17",38.2172,38.3614,37.3431,37.5954,21983510.0],["2024-07-18",37.5954,37.9649,37.3881,37.8928,17205894.0],["2024-07-19",37.8928,38.0009,37.3791,37.8207,22318200.0],["2024-07-22",37.8207,37.820674896240234,35.9553,37.6044,39510434.0],["2024-07-23",37.6044,37.7125,36.8565,37.0006,18091660.0],["2024-07-24",37.0006,37.8027,36.7663,37.6314,18227400.0],["2024-07-25",37.6314,37.631439208984375,36.6582,37.1719,21256537.0],["2024-07-26",37.1719,37.307,36.46,36.7663,18175082.0],["2024-07-29",36.7663,37.0457,36.4509,36.8024,13837592.0],["2024-07-30",36.8024,36.802391052246094,35.6129,35.8652,22295682.0],["2024-07-31",35.8652,36.2707,35.5138,35.8202,25212841.0],["2024-08-01",35.8202,36.3338,35.3786,35.5138,21150777.0],["2024-08-02",35.5138,35.51376724243164,34.7027,35.2434,16902448.0],["2024-08-05",35.2434,35.24342727661133,34.4504,34.6667,22031849.0],["2024-08-06",34.6667,34.874,34.144,34.3783,19075806.0],["2024-08-07",34.3783,35.4957,34.2522,35.0362,21032000.0],["2024-08-08",35.0362,35.5768,35.0181,35.0452,14563020.0],["2024-08-09",35.0452,35.4146,34.6937,35.1894,11124510.0],["2024-08-12",35.1894,35.73,34.8109,35.4146,13093996.0],["2024-08-13",35.4146,35.7931,34.9821,35.2164,12193738.0],["2024-08-14",35.2164,35.5048,34.7208,35.2615,8949140.0],["2024-08-15",35.2615,36.3879,35.0992,36.2167,23436598.0],["2024-08-16",36.2167,36.6222,36.1085,36.523,13713993.0],["2024-08-19",36.523,37.1358,36.2797,36.3608,13625257.0],["2024-08-20",36.3608,36.451,35.5408,35.7661,14046750.0],["2024-08-21",35.7661,36.1175,35.2344,35.8382,12976628.0],["2024-08-22",35.8382,36.1085,35.6039,35.9824,10675390.0],["2024-08-23",35.9824,36.9376,35.8292,36.2978,13291150.0],["2024-08-26",36.2978,36.5411,35.8742,36.3608,11988715.0],["2024-08-27",36.3608,37.6585,36.1806,37.5774,21791457.0],["2024-08-28",37.5774,38.0099,36.9916,37.316,15814204.0],["2024-08-29",37.316,37.3971,36.46,36.7213,12686400.0],["2024-08-30",36.7213,36.9736,35.8382,36.5411,21526502.0],["2024-09-02",36.5411,37.3881,36.1175,37.0187,21124388.0],["2024-09-03",37.0187,37.6224,35.8652,36.2076,19006283.0],["2024-09-04",36.2076,36.2257,35.6399,35.7391,13262800.0],["2024-09-05",35.7391,36.0995,34.7929,34.892,25277785.0],["2024-09-06",34.892,35.1713,34.2702,34.2792,16940537.0],["2024-09-09",34.2792,34.279212951660156,32.9996,33.5403,26253998.0],["2024-09-10",33.5403,34.4504,33.4952,33.7836,18615520.0],["2024-09-11",33.7836,33.78358840942383,32.3958,33.1077,24270652.0],["2024-09-12",33.1077,34.09,32.9726,33.8917,24260306.0],["2024-09-13",33.8917,34.4144,33.7926,34.108,14576499.0],["2024-09-18",34.108,34.9641,33.9007,34.4594,13342930.0],["2024-09-19",34.4594,34.6397,33.3871,34.2432,23297289.0],["2024-09-20",34.2432,34.8559,34.09,34.6937,21632796.0],["2024-09-23",34.6937,35.5859,34.4324,35.2344,16307843.0],["2024-09-24",35.2344,37.1178,35.23441696166992,37.1088,34169835.0],["2024-09-25",37.1088,38.6587,37.1087760925293,37.6495,29689657.0],["2024-09-26",37.6495,38.5416,37.4242,38.5055,28172620.0],["2024-09-27",38.5055,39.2084,37.3971,37.6765,24452686.0],["2024-09-30",37.6765,40.5241,37.1268,39.2895,95933756.0],["2024-10-08",39.2895,42.804,36.7393,38.2442,118468401.0],["2024-10-09",38.2442,38.3253,36.3338,36.3608,58165757.0],["2024-10-10",36.3608,39.4337,36.360836029052734,38.7038,75539975.0],["2024-10-11",38.7038,39.695,37.8477,38.3884,51444614.0],["2024-10-14",38.3884,39.2445,37.7756,38.4515,34966984.0],["2024-10-15",38.4515,38.7308,37.67649841308594,37.6765,26721364.0],["2024-10-16",37.6765,37.9649,37.1899,37.4242,21012405.0],["2024-10-17",37.4242,38.2712,36.9195,36.9376,21766350.0],["2024-10-18",36.9376,38.2082,36.8204,37.8297,36328052.0],["2024-10-21",37.8297,38.2532,37.0367,37.2349,34904069.0],["2024-10-22",37.2349,37.5503,36.9826,37.3431,25286520.0],["2024-10-23",37.3431,37.5233,36.8384,36.9916,29019434.0],["2024-10-24",36.9916,37.3611,36.7303,37.2079,22810370.0],["2024-10-25",37.2079,37.28,36.7754,36.8835,19106601.0],["2024-10-28",36.8835,37.8477,36.8204,37.0367,35549328.0],["2024-10-29",37.0367,37.28,36.5771,36.9286,27675361.0],["2024-10-30",36.9286,37.1448,36.1446,36.4419,24195808.0],["2024-10-31",36.4419,36.523,35.5949,36.0815,26452128.0],["2024-11-01",36.0815,37.3431,36.0725,37.0097,35744209.0],["2024-11-04",37.0097,37.0908,36.3158,36.7213,24267301.0],["2024-11-05",36.7213,36.9916,36.4329,36.9736,23237996.0],["2024-11-06",36.9736,37.3791,36.2617,36.3428,33610454.0],["2024-11-07",36.3428,36.7934,36.1536,36.7754,29915784.0],["2024-11-08",36.7754,37.289,35.9283,36.2167,40189144.0],["2024-11-11",36.2167,36.216651916503906,35.1713,35.4867,33816602.0],["2024-11-12",35.4867,35.7391,35.0362,35.0632,35772296.0],["2024-11-13",35.0632,35.9553,34.8469,35.4777,35778306.0],["2024-11-14",35.4777,36.1356,35.0812,35.694,33176988.0],["2024-11-15",35.694,36.4059,35.3245,36.1716,41347455.0],["2024-11-18",36.1716,37.3971,35.9824,37.3341,57225124.0],["2024-11-19",37.3341,37.5233,36.6402,37.0457,34989650.0],["2024-11-20",37.0457,37.1628,36.7663,36.9826,22181812.0],["2024-11-21",36.9826,37.4512,36.8565,37.1178,20264111.0],["2024-11-22",37.1178,37.2349,35.8652,35.8652,27344613.0],["2024-11-25",35.8652,36.3789,35.5949,36.1446,23738154.0],["2024-11-26",36.1446,36.1536,35.2795,35.8652,18937511.0],["2024-11-27",35.8652,36.6492,35.73,36.5861,25259747.0],["2024-11-28",36.5861,36.7123,36.2076,36.2887,15727994.0],["2024-11-29",36.2887,36.5681,35.9553,36.0094,18674429.0],["2024-12-02",36.0094,36.00939178466797,35.2344,35.694,37189672.0],["2024-12-03",35.694,36.2617,35.5138,36.2527,26866838.0],["2024-12-04",36.2527,38.118,35.9553,37.9378,58311699.0],["2024-12-05",37.9378,38.073,37.5503,37.7756,23911350.0],["2024-12-06",37.7756,38.4605,37.7576,38.1541,26569423.0],["2024-12-09",38.1541,38.7308,37.4061,38.2983,24503449.0],["2024-12-10",38.2983,39.3436,37.9468,38.3343,34904684.0],["2024-12-11",38.3343,39.1093,38.2352,39.0913,29090148.0],["2024-12-12",39.0913,39.1093,38.3163,38.848,25901216.0],["2024-12-13",38.848,38.866,38.1541,38.3884,43169576.0],["2024-12-16",38.3884,39.2805,38.1631,39.1544,36796839.0],["2024-12-17",39.1544,39.8302,38.4965,38.5686,29378460.0],["2024-12-18",38.5686,39.5148,38.56861877441406,38.8029,28246607.0],["2024-12-19",38.8029,39.0642,38.2983,38.3974,17271439.0],["2024-12-20",38.3974,38.4965,36.9916,37.253,40108006.0],["2024-12-23",37.253,38.0009,36.9286,37.6495,33490704.0],["2024-12-24",37.6495,37.8297,37.0908,37.6134,19596957.0],["2024-12-25",37.6134,38.9831,37.6134,38.6587,28346879.0],["2024-12-26",38.6587,38.8299,37.9378,37.9649,22177671.0],["2024-12-27",37.9649,38.3253,37.5594,38.0189,18649827.0],["2024-12-30",38.0189,39.0102,38.01892852783203,38.5506,21762071.0],["2024-12-31",38.5506,39.6229,38.4785,39.1814,35871662.0],["2025-01-02",39.1814,39.641,38.118,38.3794,30361375.0],["2025-01-03",38.3794,38.7579,37.8207,37.9108,24085702.0],["2025-01-06",37.9108,38.1451,37.3251,37.6765,21589723.0],["2025-01-07",37.6765,37.7756,36.7483,37.0367,21845858.0],["2025-01-08",37.0367,37.4422,36.496,36.8384,28457714.0],["2025-01-09",36.8384,36.838436126708984,35.5949,35.6579,40424668.0],["2025-01-10",35.6579,35.9824,35.0542,35.3065,28488322.0],["2025-01-13",35.3065,35.6039,34.928,35.0452,24330736.0],["2025-01-14",35.0452,35.4327,34.865,35.4327,30813871.0],["2025-01-15",35.4327,35.9824,35.1083,35.3335,29639657.0],["2025-01-16",35.3335,35.9733,35.1894,35.7751,31088895.0],["2025-01-17",35.7751,36.0995,35.5678,35.694,25120232.0],["2025-01-20",35.694,35.7751,34.874,34.91,35852623.0],["2025-01-21",34.91,35.0362,34.3333,34.4324,25468980.0],["2025-01-22",34.4324,34.6937,34.1621,34.3243,23779006.0],["2025-01-23",34.3243,35.1263,34.32426834106445,34.6126,25459581.0],["2025-01-24",34.6126,35.5048,34.4234,35.2164,36208147.0],["2025-01-27",35.2164,36.1355,35.21639633178711,36.0454,29457006.0],["2025-02-05",36.0454,36.04543685913086,34.6126,34.9821,34045080.0],["2025-02-06",34.9821,35.099246978759766,34.6126,35.0992,21866873.0],["2025-02-07",35.0992,35.1173,34.7027,35.0452,26659225.0],["2025-02-10",35.0452,35.04517364501953,34.6577,34.7748,23816230.0],["2025-02-11",34.7748,35.1173,34.5856,34.7388,24355584.0],["2025-02-12",34.7388,34.7478,34.2702,34.4414,30660311.0],["2025-02-13",34.4414,34.6487,34.2612,34.3423,29750047.0],["2025-02-14",34.3423,34.4324,34.1711,34.3603,28187397.0],["2025-02-17",34.3603,34.360313415527344,33.4502,33.5943,60759882.0],["2025-02-18",33.5943,33.6034,32.8915,32.9906,56134671.0],["2025-02-19",32.9906,33.0086,32.4589,32.531,45129839.0],["2025-02-20",32.531,32.7112,32.1976,32.6301,34844239.0],["2025-02-21",32.6301,32.6572,31.7921,31.8822,62451008.0],["2025-02-24",31.8822,32.531,31.3415,32.2246,64893459.0],["2025-02-25",32.2246,32.9726,31.9363,32.1075,63888678.0],["2025-02-26",32.1075,32.513,31.8371,32.0264,33014321.0],["2025-02-27",32.0264,32.3328,31.4046,32.2066,46893208.0],["2025-02-28",32.2066,32.3328,31.9363,31.9453,35589052.0],["2025-03-03",31.9453,32.3688,31.9002,32.0264,27862063.0],["2025-03-04",32.0264,32.0264,31.6569,31.8552,21458015.0],["2025-03-05",31.8552,32.1976,31.5488,32.1976,32633112.0],["2025-03-06",32.1976,32.19758605957031,31.747,31.9813,29250385.0],["2025-03-07",31.9813,32.6031,31.9002,32.3418,42731841.0],["2025-03-10",32.3418,32.9095,32.2426,32.531,32106046.0],["2025-03-11",32.531,32.8464,32.2607,32.8284,31166826.0],["2025-03-12",32.8284,32.8283805847168,32.2607,32.3778,25021551.0],["2025-03-13",32.3778,33.8557,32.3778,33.5403,84155323.0],["2025-03-14",33.5403,33.7926,33.3691,33.4952,43887907.0],["2025-03-17",33.4952,33.7566,33.342,33.3691,28785645.0],["2025-03-18",33.3691,33.36906433105469,32.9726,33.0537,24126961.0],["2025-03-19",33.0537,33.2609,32.9095,33.0537,20882110.0],["2025-03-20",33.0537,33.4772,33.05366516113281,33.1167,22858993.0],["2025-03-21",33.1167,33.4772,32.99959945678711,32.9996,29294231.0],["2025-03-24",32.9996,33.7746,32.99959945678711,33.4502,41665708.0],["2025-03-25",33.4502,34.3333,33.315,34.0179,58279682.0],["2025-03-26",34.0179,34.3603,33.7475,34.2702,36848469.0],["2025-03-27",34.2702,34.4865,34.0539,34.2251,23202680.0],["2025-03-28",34.2251,34.2342,33.8827,34.09,18915606.0],["2025-03-31",34.09,34.5766,33.9188,34.5586,35510316.0],["2025-04-01",34.5586,34.928,34.4684,34.8289,23504026.0],["2025-04-02",34.8289,34.91,34.5225,34.8289,19421142.0],["2025-04-03",34.8289,35.1713,34.4324,35.1083,24685855.0],["2025-04-07",35.1083,35.10825729370117,33.1618,33.6484,71366078.0],["2025-04-08",33.6484,35.30651092529297,33.648414611816406,35.3065,64116748.0],["2025-04-09",35.3065,35.7481,34.6036,35.5588,63588646.0],["2025-04-10",35.5588,35.5588264465332,34.2792,35.1353,47185190.0],["2025-04-11",35.1353,35.13529586791992,34.072,34.2612,38592757.0],["2025-04-14",34.2612,34.883,33.9368,34.7838,32344371.0],["2025-04-15",34.7838,35.0181,34.5405,34.7838,24579300.0],["2025-04-16",34.7838,35.5588264465332,34.5135,35.5588,41901417.0],["2025-04-17",35.5588,35.5588264465332,35.0362,35.3966,19005768.0],["2025-04-18",35.3966,35.6039,34.9911,35.3245,22023137.0],["2025-04-21",35.3245,35.5318,34.928,35.0722,20496036.0],["2025-04-22",35.0722,35.2434,34.81989288330078,34.8199,17289168.0],["2025-04-23",34.8199,34.928,34.6036,34.7298,18606625.0],["2025-04-24",34.7298,35.1623,34.6487,35.0902,23694561.0],["2025-04-25",35.0902,35.090232849121094,34.6036,34.8559,24743468.0],["2025-04-28",34.8559,34.85593795776367,33.4231,34.2432,46487659.0],["2025-04-29",34.2432,34.4955,34.0089,34.4865,21136799.0],["2025-04-30",34.4865,34.7658,34.0179,34.5135,22259772.0],["2025-05-06",34.5135,34.6937,34.1621,34.5586,21263342.0],["2025-05-07",34.5586,35.4597,34.4234,34.946,22750087.0],["2025-05-08",34.946,35.0452,34.6126,34.7388,16193843.0],["2025-05-09",34.7388,35.2344,34.6757,35.0001,22571597.0],["2025-05-12",35.0001,35.0452,34.6216,34.7478,27826756.0],["2025-05-13",34.7478,35.3786,34.5856,35.1894,28884456.0],["2025-05-14",35.1894,35.5498,35.1083,35.3966,20527086.0],["2025-05-15",35.3966,36.1085,35.3966178894043,36.0995,34084006.0],["2025-05-16",36.0995,36.2167,35.4237,35.5588,25146731.0],["2025-05-19",35.5588,35.9373,35.2975,35.3065,17507387.0],["2025-05-20",35.3065,35.5498,35.1713,35.2795,14698330.0],["2025-05-21",35.2795,36.4059,35.279476165771484,36.1356,33194093.0],["2025-05-22",36.1356,36.5411,35.9553,36.4059,19492682.0],["2025-05-23",36.4059,36.4058952331543,35.6219,35.7751,22959490.0],["2025-05-26",35.7751,36.0815,35.5408,35.712,18496005.0],["2025-05-27",35.712,36.0905,35.612892150878906,35.6129,16651560.0],["2025-05-28",35.6129,36.1626,35.4146,35.8742,14828206.0],["2025-05-29",35.8742,36.0184,35.712,35.8562,15821304.0],["2025-05-30",35.8562,36.2527,35.6489,35.6489,16610343.0],["2025-06-03",35.6489,35.64894104003906,35.0632,35.2975,27980401.0],["2025-06-04",35.2975,35.4327,35.0632,35.4056,21502090.0],["2025-06-05",35.4056,36.0184,35.3606,35.4146,18565420.0],["2025-06-06",35.4146,35.7481,35.2524,35.6309,21129491.0],["2025-06-09",35.6309,35.7841,35.3696,35.5949,18201492.0],["2025-06-10",35.5949,35.8111,35.5048,35.73,22756495.0],["2025-06-11",35.73,35.9824,35.6399,35.7751,20801594.0],["2025-06-12",35.7751,35.9824,35.1263,35.1623,32784031.0],["2025-06-13",35.1623,35.4777,35.1173,35.3786,27729170.0],["2025-06-16",35.3786,35.378597259521484,34.883,35.1804,23671019.0],["2025-06-17",35.1804,35.658,34.928,35.5949,25043632.0],["2025-06-18",35.5949,35.8202,35.2795,35.3426,18377231.0],["2025-06-19",35.3426,35.5588,34.901,35.4957,29121190.0],["2025-06-20",35.4957,35.7481,35.3696,35.5408,20968021.0],["2025-06-23",35.5408,36.0274,35.3245,35.9103,21287073.0],["2025-06-24",35.9103,36.0544,35.7571,35.9103,24485398.0],["2025-06-25",35.9103,36.2257,35.712,36.1806,21616931.0],["2025-06-26",36.1806,36.3158,35.9013,36.0815,24562919.0],["2025-06-27",36.0815,36.2076,35.8562,35.9824,24365811.0],["2025-06-30",35.9824,36.6852,35.9463,36.5321,29214530.0],["2025-07-01",36.5321,36.9916,36.3158,36.8925,20036948.0],["2025-07-02",36.8925,37.4422,36.7754,37.4332,22333524.0],["2025-07-03",37.4332,37.5774,36.3428,36.4059,28602253.0],["2025-07-04",36.4059,37.1088,36.4058952331543,36.9916,30294093.0],["2025-07-07",36.9916,36.99163055419922,35.8282,35.9522,46156722.0],["2025-07-08",35.9522,36.0952,35.7614,35.9712,20188668.0],["2025-07-09",35.9712,36.1715,35.7614,35.7614,20920104.0],["2025-07-10",35.7614,35.9808,35.6756,35.7233,23544664.0],["2025-07-11",35.7233,36.0189,35.09388732910156,35.0939,43379798.0],["2025-07-14",35.0939,36.2192,35.09388732910156,35.6851,51491446.0],["2025-07-15",35.6851,36.181,35.523,35.7328,26227333.0],["2025-07-16",35.7328,35.8091,35.4753,35.5516,15148200.0],["2025-07-17",35.5516,35.6089,35.256,35.4086,17218477.0],["2025-07-18",35.4086,35.8377,35.408592224121094,35.6661,20778801.0],["2025-07-21",35.6661,36.0857,35.6375,36.0189,25712961.0],["2025-07-22",36.0189,38.136,35.8377,37.6496,74518614.0],["2025-07-23",37.6496,38.3172,36.9153,37.0202,50939959.0],["2025-07-24",37.0202,37.3635,36.5625,37.0202,39150400.0],["2025-07-25",37.0202,37.1061,36.5816,36.6483,23430400.0],["2025-07-28",36.6483,36.64832305908203,35.9903,36.0475,29503406.0],["2025-07-29",36.0475,36.2096,35.9331,36.0666,17872893.0],["2025-07-30",36.0666,37.0965,36.06660079956055,36.7151,32979667.0],["2025-07-31",36.7151,36.71507263183594,35.8568,36.3908,35149739.0],["2025-08-01",36.3908,36.6388,35.7996,35.8187,24439794.0],["2025-08-18",35.8187,39.4043,35.81865692138672,37.4112,126535324.0],["2025-08-19",37.4112,37.411231994628906,36.4862,36.4957,69450935.0],["2025-08-20",36.4957,36.8486,36.2573,36.8391,42103498.0],["2025-08-21",36.8391,36.83905029296875,36.4671,36.6579,31827749.0],["2025-08-22",36.6579,36.7151,36.3813,36.7151,34603245.0],["2025-08-25",36.7151,37.3731,36.71507263183594,37.2873,41922544.0],["2025-08-26",37.2873,37.3731,37.0107,37.0298,27536173.0],["2025-08-27",37.0298,37.02977752685547,36.4385,36.4576,31391733.0],["2025-08-28",36.4576,36.45759201049805,35.8854,36.1429,30321880.0],["2025-08-29",36.1429,36.5243,35.7233,35.7328,51055468.0],["2025-09-01",35.7328,36.6006,35.7328,36.1429,46962473.0],["2025-09-02",36.1429,36.572,35.914,36.3908,42572666.0],["2025-09-03",36.3908,36.4767,35.8663,36.0285,28124216.0],["2025-09-04",36.0285,36.6006,35.5135,36.4004,47747580.0],["2025-09-05",36.4004,36.4671,36.038,36.3908,25457068.0],["2025-09-08",36.3908,36.5243,36.1238,36.2859,31208503.0],["2025-09-09",36.2859,36.4957,36.1715,36.3718,22152992.0],["2025-09-10",36.3718,36.7628,36.181,36.4004,29549166.0],["2025-09-11",36.4004,36.5434,36.2669,36.5053,28099182.0],["2025-09-12",36.5053,36.6388,35.9045,36.0094,44731893.0],["2025-09-15",36.0094,36.4671,35.9331,36.4194,33699567.0],["2025-09-16",36.4194,36.9821,36.4194450378418,36.6292,42723298.0],["2025-09-17",36.6292,37.3159,36.5243,37.1728,45927949.0],["2025-09-18",37.1728,37.17281723022461,36.3527,36.5053,34589290.0],["2025-09-19",36.5053,37.0488,36.3432,36.8104,35024415.0],["2025-09-22",36.8104,37.1728,36.5243,36.7246,27109297.0],["2025-09-23",36.7246,37.1537,36.4004,37.0584,33017401.0],["2025-09-24",37.0584,37.3445,36.8581,37.1442,28500609.0],["2025-09-25",37.1442,37.14421463012695,36.6674,36.9249,19818486.0],["2025-09-26",36.9249,37.1061,36.7341,36.963,21539186.0],["2025-09-29",36.963,36.96302032470703,36.2383,36.572,32027805.0],["2025-09-30",36.572,36.8104,36.2669,36.7151,23886334.0],["2025-10-09",36.7151,37.6306,36.4957,37.6115,43382921.0],["2025-10-10",37.6115,38.1837,37.1919,37.9262,39260957.0],["2025-10-13",37.9262,38.3363,37.3063,38.0979,44111732.0],["2025-10-14",38.0979,38.9847,37.8404,38.7654,47524637.0],["2025-10-15",38.7654,39.2136,38.4698,38.9657,37953731.0],["2025-10-16",38.9657,40.1577,38.7177,40.0623,48524335.0],["2025-10-17",40.0623,40.6822,39.719,39.9574,45477045.0],["2025-10-20",39.9574,40.4819,39.6523,40.2721,37973394.0],["2025-10-21",40.2721,40.27214813232422,39.1469,39.8621,45736306.0],["2025-10-22",39.8621,40.234,39.7,40.1863,27413031.0],["2025-10-23",40.1863,40.625,40.0337,40.2626,25763279.0],["2025-10-24",40.2626,40.7204,40.0623,40.5296,27432283.0],["2025-10-27",40.5296,40.9302,39.2231,40.7108,34529883.0],["2025-10-28",40.7108,41.0732,40.4343,40.6155,21464184.0],["2025-10-29",40.6155,40.615455627441406,40.0051,40.1863,21904041.0],["2025-10-30",40.1863,41.7789,40.186317443847656,41.0446,38578085.0],["2025-10-31",41.0446,41.4451,40.3008,40.5392,22777308.0],["2025-11-03",40.5392,41.9124,40.539161682128906,41.407,27729157.0],["2025-11-04",41.407,41.9124,41.3211,41.5023,22824364.0],["2025-11-05",41.5023,42.0268,41.3688,41.5596,24574559.0],["2025-11-06",41.5596,42.332,41.3688,41.9506,28412845.0],["2025-11-07",41.9506,42.0745,41.4451,41.7026,23188978.0],["2025-11-10",41.7026,42.4245,41.4685,42.0928,22156337.0],["2025-11-11",42.0928,42.1513,41.3222,41.7514,20993749.0],["2025-11-12",41.7514,42.1904,41.556278228759766,41.5563,19841174.0],["2025-11-13",41.5563,41.8002,40.9905,41.5758,21778201.0],["2025-11-14",41.5758,42.005,41.0198,41.0588,16836712.0],["2025-11-17",41.0588,41.6928,40.5027,41.3612,23133692.0],["2025-11-18",41.3612,41.5368,40.8247,40.8832,17641789.0],["2025-11-19",40.8832,41.7124,40.6393,41.4782,17667643.0],["2025-11-20",41.4782,41.7611,40.8832,40.971,14072990.0],["2025-11-21",40.971,41.5075,40.571,41.0393,27943464.0],["2025-11-24",41.0393,41.3027,40.1125,40.1906,29288946.0],["2025-11-25",40.1906,40.532,39.9467,40.1906,21454000.0],["2025-11-26",40.1906,40.4735,39.9857,39.9955,16604862.0],["2025-11-27",39.9955,40.4345,39.7906,40.4345,14056150.0],["2025-11-28",40.4345,40.43445587158203,40.093,40.132,14193374.0],["2025-12-01",40.132,40.3564,39.8979,40.3271,17565207.0],["2025-12-02",40.3271,40.7271,40.0345,40.5808,19433672.0],["2025-12-03",40.5808,40.8929,40.2881,40.6198,16748056.0],["2025-12-04",40.6198,41.1856,40.493,40.7271,16704309.0],["2025-12-05",40.7271,40.72710418701172,40.2979,40.5125,13909697.0],["2025-12-08",40.5125,40.51249313354492,39.5858,39.8979,23739750.0],["2025-12-09",39.8979,40.1223,39.4102,39.4882,16238526.0],["2025-12-10",39.4882,39.48822021484375,39.0395,39.1956,16846060.0],["2025-12-11",39.1956,39.6736,39.059,39.3224,17334377.0],["2025-12-12",39.3224,39.3223876953125,38.8541,39.02,26275821.0],["2025-12-15",39.02,39.2736,38.9127,38.9322,17097856.0],["2025-12-16",38.9322,39.2248,38.5517,39.1858,23011273.0],["2025-12-17",39.1858,39.2639,38.9615,39.02,20312905.0],["2025-12-18",39.02,39.9272,39.019981384277344,39.8296,20351584.0],["2025-12-19",39.8296,39.8589,39.4394,39.5955,16198407.0],["2025-12-22",39.5955,40.2394,39.0492,39.8784,40200622.0],["2025-12-23",39.8784,40.4442,39.8394,40.1418,22868985.0],["2025-12-24",40.1418,40.141807556152344,39.137,39.2639,25981761.0],["2025-12-25",39.2639,39.3614,39.0297,39.1468,13208802.0],["2025-12-26",39.1468,39.2639,39.0297,39.0883,16596912.0],["2025-12-29",39.0883,39.6541,39.0297,39.2151,24073766.0],["2025-12-30",39.2151,39.498,39.02,39.459,23746836.0],["2025-12-31",39.459,39.5565,39.1761,39.5077,19453115.0],["2026-01-05",39.5077,39.7516,39.2346,39.2736,28383600.0],["2026-01-06",39.2736,40.015,39.0883,39.7809,36700809.0],["2026-01-07",39.7809,40.3076,39.2541,40.2491,41432171.0],["2026-01-08",40.2491,40.6393,40.1516,40.4345,34492552.0],["2026-01-09",40.4345,41.5075,40.2101,41.41,36814026.0],["2026-01-12",41.41,41.5075,40.6588,40.8344,26094999.0],["2026-01-13",40.8344,41.2929,40.6783,40.8734,22288873.0],["2026-01-14",40.8734,40.971,40.3662,40.7174,27342320.0],["2026-01-15",40.7174,41.0685,40.4637,40.5418,23255920.0],["2026-01-16",40.5418,40.971,39.6638,39.9955,30387097.0],["2026-01-19",39.9955,40.2881,39.5175,39.7028,22774227.0],["2026-01-20",39.7028,39.9857,39.5175,39.8492,19819930.0],["2026-01-21",39.8492,39.976,39.02,39.098,32067722.0],["2026-01-22",39.098,39.8492,39.02,39.6541,31714973.0],["2026-01-23",39.6541,39.8004,38.8834,39.02,33743193.0],["2026-01-26",39.02,41.1661,38.8249,40.6296,68574610.0],["2026-01-27",40.6296,41.1368,39.5175,39.6541,37479207.0],["2026-01-28",39.6541,40.8149,39.3712,40.1711,65193036.0],["2026-01-29",40.1711,40.6198,39.5272,40.3662,44464359.0],["2026-01-30",40.3662,41.4197,40.1711,40.9027,44267066.0],["2026-02-02",40.9027,40.90269470214844,39.0395,39.2248,43835204.0],["2026-02-03",39.2248,39.4882,38.5517,38.6298,38860258.0],["2026-02-04",38.6298,41.5563,38.62977981567383,41.3807,88248310.0],["2026-02-05",41.3807,41.38068771362305,40.1711,40.8344,36101377.0],["2026-02-06",40.8344,41.1563,40.0443,40.6491,25180416.0],["2026-02-09",40.6491,41.4002,40.5613,41.1758,24141492.0],["2026-02-10",41.1758,41.5563,40.9905,41.4392,21325203.0],["2026-02-11",41.4392,41.927,41.0978,41.8099,19087988.0],["2026-02-12",41.8099,42.0148,41.3612,41.5173,22467106.0],["2026-02-13",41.5173,41.5368,40.1028,40.4345,31472002.0],["2026-02-24",40.4345,41.6441,40.43445587158203,41.4782,25499964.0],["2026-02-25",41.4782,41.7514,41.0198,41.1466,22881117.0],["2026-02-26",41.1466,41.7221,40.7174,40.8051,17143447.0],["2026-02-27",40.8051,41.41,40.6588,41.2246,20799222.0],["2026-03-02",41.2246,43.7804,41.224609375,43.6341,80140749.0],["2026-03-03",43.6341,45.468,42.8732,44.6876,85249667.0],["2026-03-04",44.6876,45.1754,42.5903,44.9803,70864863.0],["2026-03-05",44.9803,45.1656,43.5073,44.7559,51223726.0],["2026-03-06",44.7559,45.0681,43.8975,44.7071,31082645.0],["2026-03-09",44.7071,48.375,44.70714569091797,46.7752,88347277.0],["2026-03-10",46.7752,46.775203704833984,44.7754,45.0486,47132080.0],["2026-03-11",45.0486,46.8825,44.395,46.6581,43429537.0],["2026-03-12",46.6581,48.5799,46.5313,48.0531,56922537.0],["2026-03-13",48.0531,48.4628,47.2434,47.7214,39552105.0],["2026-03-16",47.7214,48.1214,46.7264,47.302,31934402.0],["2026-03-17",47.302,47.4581,46.0533,46.5703,37514190.0],["2026-03-18",46.5703,47.1166,45.5753,46.3167,32113851.0],["2026-03-19",46.3167,48.6774,46.316715240478516,48.258,55845221.0],["2026-03-20",48.258,48.5604,47.1264,48.336,43742251.0],["2026-03-23",48.336,49.1457,47.6044,48.2872,73594838.0],["2026-03-24",48.2872,48.287227630615234,46.7264,47.2922,46562759.0],["2026-03-25",47.2922,47.29221725463867,45.4583,46.0924,57911108.0],["2026-03-26",46.0924,46.8045,45.8973,46.5216,35922579.0],["2026-03-27",46.5216,46.8532,46.0241,46.3362,22546507.0],["2026-03-30",46.3362,47.2434,46.33622741699219,46.6484,28126523.0],["2026-03-31",46.6484,47.0093,45.4583,45.6046,39112101.0],["2026-04-01",45.6046,46.3167,44.7462,45.4778,33588680.0],["2026-04-02",45.4778,46.7264,45.477787017822266,46.5216,32237381.0],["2026-04-03",46.5216,46.7069,45.8777,46.4143,21324148.0],["2026-04-07",46.4143,47.3995,46.0631,47.2337,26435959.0],["2026-04-08",47.2337,47.23368453979492,44.9998,45.6144,50272881.0],["2026-04-09",45.6144,46.1411,45.4388,45.6436,22241764.0],["2026-04-10",45.6436,45.64362335205078,44.9705,45.2437,25677391.0],["2026-04-13",45.2437,45.5558,44.951,45.1851,23287020.0],["2026-04-14",45.1851,45.18513870239258,44.3072,44.5413,30157733.0],["2026-04-15",44.5413,44.8827,43.8975,44.7071,28206227.0],["2026-04-16",44.7071,44.9413,44.2389,44.4145,27514442.0],["2026-04-17",44.4145,44.5706,44.2194,44.434,21478305.0],["2026-04-20",44.434,44.6193,44.0536,44.1218,22446511.0],["2026-04-21",44.1218,45.0291,44.1121,44.8535,28987052.0],["2026-04-22",44.8535,45.6534,44.6779,44.7462,35667641.0],["2026-04-23",44.7462,46.0924,44.3365,45.829,41995162.0],["2026-04-24",45.829,46.385,45.5168,46.0338,34547544.0],["2026-04-27",46.0338,46.03382110595703,45.1851,45.6339,26600507.0],["2026-04-28",45.6339,47.1166,45.429,46.9703,40883952.0],["2026-04-29",46.9703,47.5068,46.5996,46.8045,33864569.0],["2026-04-30",46.8045,46.9996,46.3557,46.824,30525140.0],["2026-05-06",46.824,46.823974609375,45.5266,46.5606,30823063.0],["2026-05-07",46.5606,46.56059265136719,44.3852,44.473,49708037.0],["2026-05-08",44.473,44.7657,44.0243,44.0731,28519685.0],["2026-05-11",44.0731,44.2682,43.6536,44.0633,30877003.0],["2026-05-12",44.0633,44.2682,43.8389,44.0926,24251826.0],["2026-05-13",44.0926,44.2682,43.5561,43.7024,24597489.0],["2026-05-14",43.7024,44.2877,43.439,44.0633,34391684.0],["2026-05-15",44.0633,44.7754,43.6731,44.5803,40667262.0],["2026-05-18",44.5803,45.0486,44.1511,44.7267,36830715.0],["2026-05-19",44.7267,45.4583,44.4535,44.9413,35907934.0],["2026-05-20",44.9413,45.8192,44.87297821044922,44.873,30495747.0],["2026-05-21",44.873,44.87297821044922,43.8975,44.1511,25264429.0],["2026-05-22",44.1511,44.3755,43.6048,43.878,27467336.0],["2026-05-25",43.878,45.829,43.6243,43.6829,54312396.0],["2026-05-26",43.6829,43.995,43.2634,43.7024,36456250.0],["2026-05-27",43.7024,45.0973,43.1561,44.9705,39744558.0],["2026-05-28",44.9705,45.7217,44.4828,45.0193,32510879.0],["2026-05-29",45.0193,46.7167,44.7754,45.7704,58449540.0],["2026-06-01",45.7704,47.8092,45.77043533325195,47.7995,57675114.0],["2026-06-02",47.7995,48.9311,46.5313,47.0581,56686338.0],["2026-06-03",47.0581,47.9751,46.4923,47.6531,41275198.0],["2026-06-04",47.6531,48.5799,47.3215,47.819,37968679.0],["2026-06-05",47.819,48.5799,47.3312,47.3312,35822715.0],["2026-06-08",47.3312,49.9261,47.1459,49.5164,55263622.0],["2026-06-09",49.5164,49.516353607177734,47.3703,47.78,38314575.0],["2026-06-10",47.78,47.779964447021484,46.2484,46.346,34091874.0],["2026-06-11",46.346,47.1459,45.8875,46.1314,28118338.0],["2026-06-12",46.1314,46.13137435913086,44.6779,45.0095,94683678.0],["2026-06-15",45.0095,45.00954818725586,42.0538,42.3269,89819276.0],["2026-06-16",42.3269,42.32692337036133,41.088,41.4782,65687103.0],["2026-06-17",41.4782,41.6636,40.571,40.8344,50354468.0],["2026-06-18",40.8344,41.5075,40.2491,40.2491,54411558.0],["2026-06-22",40.2491,40.7564,39.8004,40.493,71558853.0],["2026-06-23",40.493,40.8539,39.6541,39.6638,54123267.0],["2026-06-24",39.6638,39.8589,38.9224,39.0688,38744297.0],["2026-06-25",39.0688,39.3809,38.2396,38.4347,47901811.0],["2026-06-26",38.4347,38.7761,37.9079,38.6005,43510069.0],["2026-06-29",38.6005,39.3126,37.8982,39.0005,41868426.0],["2026-06-30",39.0005,39.0883,37.7811,38.0835,40693593.0],["2026-07-01",38.0835,39.02,37.7811,38.5127,39839895.0],["2026-07-02",38.5127,40.054,38.51272201538086,39.7711,62708460.0],["2026-07-03",39.7711,40.4832,39.4492,39.7028,35957741.0],["2026-07-06",39.7028,41.0002,39.2151,40.8832,50218274.0],["2026-07-07",40.8832,41.2636,40.093,40.7369,36861300.0],["2026-07-08",40.7369,41.6538,40.5418,41.2539,36989553.0],["2026-07-09",41.2539,41.5465,40.5515,41.0978,32588110.0],["2026-07-10",41.0978,41.1271,40.4345,41.01,30245890.0],["2026-07-13",41.01,42.78,40.72,42.65,47572926.0],["2026-07-14",42.65,44.36,42.47,43.42,50931426.0],["2026-07-15",43.42,43.8,42.88,43.69,29444869.0],["2026-07-16",43.69,44.24,42.65,43.27,30455912.0],["2026-07-17",43.27,44.44,43.02,43.95,47985076.0],["2026-07-20",43.95,46.14,43.73,46.14,57333385.0],["2026-07-21",46.14,46.8,44.3,45.1,62161100.0],["2026-07-22",45.1,45.44,44.05,45.44,47093898.0],["2026-07-23",45.44,45.7,44.67,45.32,31408468.0],["2026-07-24",45.32,46.0,45.09,45.7,33796367.0],["2026-07-27",45.7,45.70000076293945,44.5,44.83,31397163.0],["2026-07-28",44.83,45.44,43.96,45.44,36729283.0],["2026-07-29",45.44,45.99,44.9,45.03,30120400.0],["2026-07-30",45.03,45.79,44.87,45.7,36659445.0],["2026-07-31",45.7,45.70000076293945,43.88,45.69,48600409.0],["2026-08-03",45.69,45.689998626708984,43.64,43.73,41208985.0],["2026-08-04",43.73,43.72999954223633,42.73,43.15,38528423.0],["2026-08-05",43.15,43.25,42.38,43.0,27399003.0],["2026-08-06",43.0,44.27,42.9,43.97,39505666.0],["2026-08-07",43.97,44.37,43.38,43.94,26835226.0],["2026-08-10",43.94,44.96,43.71,44.68,29863087.0],["2026-08-11",44.68,45.13,44.3,44.7,25312479.0],["2026-08-12",44.7,44.94,44.05,44.07,23363855.0],["2026-08-13",44.07,44.45,43.6,44.34,26947694.0],["2026-08-14",44.34,44.93,43.82,44.72,22025791.0],["2026-08-17",44.72,45.17,44.6,44.79,21212257.0],["2026-08-18",44.79,45.97,44.79,45.7,33658022.0],["2026-08-19",45.7,46.52000045776367,45.70000076293945,46.52,40002953.0],["2026-08-20",46.52,47.11,45.8,46.55,27294396.0],["2026-08-21",46.55,46.9,46.29,46.41,18121401.0],["2026-08-24",46.41,47.0,46.29,46.89,23941219.0],["2026-08-25",46.89,47.5,46.73,47.17,25796575.0],["2026-08-26",47.17,47.66,46.68,47.26,19573472.0],["2026-08-27",47.26,48.0,47.04,47.8,21724366.0],["2026-08-28",47.8,48.18,47.08,47.63,22726453.0],["2026-08-31",47.63,48.97,47.55,48.78,39607184.0],["2026-09-01",48.78,49.48,48.24,48.3,32302323.0],["2026-09-02",48.3,49.05,47.4,48.05,34721465.0],["2026-09-03",48.05,48.58,47.67,47.78,21839727.0],["2026-09-04",47.78,48.09,47.22,47.61,19862745.0],["2026-09-07",47.61,47.76,45.22,46.09,47517719.0],["2026-09-08",46.09,46.33,45.6,46.32,25928795.0],["2026-09-09",46.32,47.39,45.95,47.33,29753880.0],["2026-09-10",47.33,47.51,46.76,47.28,20059700.0],["2026-09-11",47.28,48.1,47.05,47.51,30479399.0],["2026-09-14",47.51,48.16,46.97,47.2,19855669.0]]}