{"t":"601238.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2012-03-29",5.0944,5.842,5.0446,5.0944,215139541.0],["2012-03-30",5.0944,5.1885,4.6902,4.7179,60804214.0],["2012-04-05",4.7179,4.7788,4.5628,4.7677,41786396.0],["2012-04-06",4.7677,5.0889,4.6348,5.0058,54913958.0],["2012-04-09",5.0058,5.005813121795654,4.7511,4.7566,30570457.0],["2012-04-10",4.7566,4.8452,4.6127,4.8175,24972995.0],["2012-04-11",4.8175,4.9061,4.668,4.7511,25288240.0],["2012-04-12",4.7511,4.8452,4.668,4.8286,24273856.0],["2012-04-13",4.8286,4.8563,4.7732,4.7843,22599871.0],["2012-04-16",4.7843,4.784317493438721,4.6403,4.6736,20719532.0],["2012-04-17",4.6736,4.7179,4.596,4.6348,17607373.0],["2012-04-18",4.6348,4.7899,4.6293,4.7456,21934215.0],["2012-04-19",4.7456,4.8065,4.6736,4.6902,16349090.0],["2012-04-20",4.6902,4.6902,4.690181732177734,4.6902,0.0],["2012-04-23",4.6902,4.7511,4.6348,4.6514,15662836.0],["2012-04-24",4.6514,4.6902,4.369,4.4798,21157358.0],["2012-04-25",4.4798,4.5241,4.4188,4.5074,16461268.0],["2012-04-26",4.5074,4.507447242736816,4.4355,4.4576,13115391.0],["2012-04-27",4.4576,4.6791,4.441,4.596,23715214.0],["2012-05-02",4.596,4.8951,4.596,4.812,34362097.0],["2012-05-03",4.812,4.812004089355469,4.6902,4.74,19265726.0],["2012-05-04",4.74,4.7899,4.6791,4.7289,13099265.0],["2012-05-07",4.7289,4.728943347930908,4.6237,4.6736,17248770.0],["2012-05-08",4.6736,4.7732,4.5739,4.7234,18056389.0],["2012-05-09",4.7234,4.723405838012695,4.6071,4.6127,10213614.0],["2012-05-10",4.6127,4.668,4.5462,4.6182,8948408.0],["2012-05-11",4.6182,4.6514,4.5628,4.5794,6570058.0],["2012-05-14",4.5794,4.6736,4.5296,4.5351,10183591.0],["2012-05-15",4.5351,4.585,4.4687,4.5739,7625010.0],["2012-05-16",4.5739,4.5739,4.4521,4.4576,7185962.0],["2012-05-17",4.4576,4.5628,4.4521,4.5462,9880942.0],["2012-05-18",4.5462,4.546210289001465,4.441,4.4631,7251671.0],["2012-05-21",4.4631,4.4964,4.4299,4.4465,4915958.0],["2012-05-22",4.4465,4.513,4.446536540985107,4.4964,5670019.0],["2012-05-23",4.4964,4.5074,4.4521,4.5019,5808588.0],["2012-05-24",4.5019,4.5019097328186035,4.4299,4.441,5987982.0],["2012-05-25",4.441,4.4631,4.3358,4.3524,8029477.0],["2012-05-28",4.3524,4.6293,4.2583,4.6016,23737211.0],["2012-05-29",4.6016,4.6791,4.5407,4.6071,21894861.0],["2012-05-30",4.6071,4.6237,4.5462,4.5628,10060258.0],["2012-05-31",4.5628,4.5628204345703125,4.4521,4.4687,11774942.0],["2012-06-01",4.4687,4.5019,4.4022,4.4244,6465809.0],["2012-06-04",4.4244,4.4798,4.2915,4.297,10970082.0],["2012-06-05",4.297,4.3469,4.2638,4.3192,5088480.0],["2012-06-06",4.3192,4.3469,4.2417,4.286,6962898.0],["2012-06-07",4.286,4.369,4.2417,4.2583,6901847.0],["2012-06-08",4.2583,4.3303,4.1974,4.2195,10087417.0],["2012-06-11",4.2195,4.2915,4.1974,4.2749,7500767.0],["2012-06-12",4.2749,4.274876594543457,4.2084,4.2195,5101887.0],["2012-06-13",4.2195,4.286,4.214,4.2749,15748059.0],["2012-06-14",4.2749,4.3358,4.2417,4.2583,11291184.0],["2012-06-15",4.2583,4.286,4.225,4.2583,7520328.0],["2012-06-18",4.2583,4.4188,4.258265018463135,4.3524,17712147.0],["2012-06-19",4.3524,4.3856,4.3192,4.3801,10152629.0],["2012-06-20",4.3801,4.4022,4.3302,4.3524,4610958.0],["2012-06-21",4.3524,4.3524,4.352398872375488,4.3524,0.0],["2012-06-25",4.3524,4.352398872375488,4.1807,4.1918,7198014.0],["2012-06-26",4.1918,4.3247,4.1697,4.2583,7701262.0],["2012-06-27",4.2583,4.3801,4.2361,4.3081,9795058.0],["2012-06-28",4.3081,4.3524,4.2306,4.2361,3207772.0],["2012-06-29",4.2361,4.286,4.2029,4.2638,2894256.0],["2012-07-02",4.2638,4.2638020515441895,3.8706,3.926,28562671.0],["2012-07-03",3.926,3.9537,3.854,3.8928,14132304.0],["2012-07-04",3.8928,3.9371,3.843,3.8651,12420755.0],["2012-07-05",3.8651,3.865107297897339,3.7433,3.7765,9094852.0],["2012-07-06",3.7765,4.0312,3.7765092849731445,4.0091,27302028.0],["2012-07-09",4.0091,4.0146,3.8762,3.8817,6350915.0],["2012-07-10",3.8817,3.9759,3.8762,3.9039,5643321.0],["2012-07-11",3.9039,4.0534,3.9038705825805664,4.0035,8975482.0],["2012-07-12",4.0035,4.07,3.9316,4.0478,7212917.0],["2012-07-13",4.0478,4.1032,4.0091,4.0866,6853721.0],["2012-07-16",4.0866,4.08660364151001,3.8817,3.9039,3315645.0],["2012-07-17",3.9039,4.0312,3.8762,4.0257,3933388.0],["2012-07-18",4.0257,4.0921,3.9869,4.0534,4563889.0],["2012-07-19",4.0534,4.1254,4.053380489349365,4.1088,3203177.0],["2012-07-20",4.1088,4.1087541580200195,4.0146,4.0146,2196562.0],["2012-07-23",4.0146,4.2693,3.9703,4.1641,6479879.0],["2012-07-24",4.1641,4.164127826690674,4.0423,4.1198,3361696.0],["2012-07-25",4.1198,4.1597,4.0914,4.1084,2014012.0],["2012-07-26",4.1084,4.1881,4.0857,4.1767,3407836.0],["2012-07-27",4.1767,4.245,4.1483,4.2279,4602340.0],["2012-07-30",4.2279,4.2393,4.1312,4.1767,2438767.0],["2012-07-31",4.1767,4.1881,4.08,4.1483,3517623.0],["2012-08-01",4.1483,4.2621,4.1141,4.2393,4660933.0],["2012-08-02",4.2393,4.239325523376465,4.1426,4.1824,2535003.0],["2012-08-03",4.1824,4.245,4.1028,4.2393,3878830.0],["2012-08-06",4.2393,4.3076,4.1824,4.2621,4005673.0],["2012-08-07",4.2621,4.2905,4.2393,4.2564,2402814.0],["2012-08-08",4.2564,4.2564,4.171,4.1881,2605178.0],["2012-08-09",4.1881,4.2052,4.1028,4.171,2632084.0],["2012-08-10",4.171,4.1995,4.1028,4.1084,2792680.0],["2012-08-13",4.1084,4.1255,4.0231,4.0288,2792546.0],["2012-08-14",4.0288,4.1597,3.9889,4.1597,3325711.0],["2012-08-15",4.1597,4.1596598625183105,4.0629,4.08,1926908.0],["2012-08-16",4.08,4.1255,4.0345,4.0686,682710.0],["2012-08-17",4.0686,4.0857,4.0288,4.0515,827848.0],["2012-08-20",4.0515,4.0572,3.9719,4.006,1827191.0],["2012-08-21",4.006,4.0459,3.9719,4.0117,1666700.0],["2012-08-22",4.0117,4.0459,3.8012,3.841,9698271.0],["2012-08-23",3.841,3.8581,3.8012,3.8467,2565687.0],["2012-08-24",3.8467,3.8467,3.7272,3.7443,3189748.0],["2012-08-27",3.7443,3.7556,3.5337,3.5508,3984204.0],["2012-08-28",3.5508,3.6077,3.4996,3.5223,6329810.0],["2012-08-29",3.5223,3.5508,3.4768,3.4882,3172969.0],["2012-08-30",3.4882,3.511,3.4142,3.4654,2411700.0],["2012-08-31",3.4654,3.511,3.4484,3.4996,1721477.0],["2012-09-03",3.4996,3.5337,3.4768,3.511,3992168.0],["2012-09-04",3.511,3.5337,3.3744,3.3915,4371953.0],["2012-09-05",3.3915,3.4028,3.3232,3.3402,4478945.0],["2012-09-06",3.3402,3.3687,3.3232,3.3402,6483934.0],["2012-09-07",3.3402,3.5508,3.3402,3.4654,28490127.0],["2012-09-10",3.4654,3.4711,3.4085,3.4597,22632054.0],["2012-09-11",3.4597,3.4597458839416504,3.3402,3.3801,24256064.0],["2012-09-12",3.3801,3.4028,3.2833,3.3459,29926615.0],["2012-09-13",3.3459,3.363,3.2833,3.2833,23908276.0],["2012-09-14",3.2833,3.3687,3.2833433151245117,3.3516,24457360.0],["2012-09-17",3.3516,3.351628065109253,3.0785,3.1468,36083821.0],["2012-09-18",3.1468,3.146775722503662,3.0728,3.124,23353926.0],["2012-09-19",3.124,3.1638,3.0956,3.124,10429847.0],["2012-09-20",3.124,3.1297,2.9704,3.0045,16060391.0],["2012-09-21",3.0045,3.0557,3.0045,3.0387,12165192.0],["2012-09-24",3.0387,3.0386574268341064,2.9476,2.9818,14185154.0],["2012-09-25",2.9818,2.9988,2.9192,2.9248,9951452.0],["2012-09-26",2.9248,2.9419,2.8452,2.8623,10102477.0],["2012-09-27",2.8623,2.959,2.8281,2.9248,15369807.0],["2012-09-28",2.9248,3.0443,2.8793,3.0273,23677626.0],["2012-10-08",3.0273,3.0272769927978516,2.9249,2.9533,17158773.0],["2012-10-09",2.9533,3.0443,2.9476,3.0159,19561662.0],["2012-10-10",3.0159,3.1183,2.9874,3.0899,30265278.0],["2012-10-11",3.0899,3.0898711681365967,2.9988,3.0216,14294303.0],["2012-10-12",3.0216,3.062,2.9755,2.9928,8646765.0],["2012-10-15",2.9928,2.9928,2.8947,2.9236,10209092.0],["2012-10-16",2.9236,2.9639,2.9005,2.9293,5629608.0],["2012-10-17",2.9293,2.9466,2.889,2.9236,7415224.0],["2012-10-18",2.9236,2.987,2.923558235168457,2.9755,13160249.0],["2012-10-19",2.9755,3.0274,2.9582,3.0158,15653583.0],["2012-10-22",3.0158,3.0331,2.9755,3.0216,10173437.0],["2012-10-23",3.0216,3.1311,3.0043,3.0735,27487628.0],["2012-10-24",3.0735,3.1311,3.0274,3.1081,19816301.0],["2012-10-25",3.1081,3.1254,3.0158,3.0158,17717334.0],["2012-10-26",3.0158,3.0389,2.912,2.9409,11204814.0],["2012-10-29",2.9409,2.987,2.912,2.9409,6387929.0],["2012-10-30",2.9409,2.9639,2.9178,2.9236,6432312.0],["2012-10-31",2.9236,2.9409,2.9063,2.9409,4074532.0],["2012-11-01",2.9409,2.9985,2.9293,2.9928,8715126.0],["2012-11-02",2.9928,3.0158,2.9639,2.9928,7781754.0],["2012-11-05",2.9928,3.0274,2.9812,3.0101,7305922.0],["2012-11-06",3.0101,3.0331,2.9466,2.9812,6234075.0],["2012-11-07",2.9812,3.0793,2.9582,3.0504,14212945.0],["2012-11-08",3.0504,3.0504186153411865,2.9409,2.9466,10140837.0],["2012-11-09",2.9466,2.9524,2.9005,2.9178,5917804.0],["2012-11-12",2.9178,2.9582,2.9177913665771484,2.9466,3392992.0],["2012-11-13",2.9466,2.946624517440796,2.8717,2.8774,4828612.0],["2012-11-14",2.8774,2.912,2.8774,2.9063,3430354.0],["2012-11-15",2.9063,2.9063,2.8082,2.8947,9649631.0],["2012-11-16",2.8947,2.894726514816284,2.8255,2.8428,4290966.0],["2012-11-19",2.8428,2.8659,2.8198,2.8544,3750485.0],["2012-11-20",2.8544,2.8717,2.8255,2.8428,3499076.0],["2012-11-21",2.8428,2.9063,2.8313,2.8947,4201439.0],["2012-11-22",2.8947,2.9178,2.8601,2.9005,6323497.0],["2012-11-23",2.9005,2.9639,2.889,2.9524,8810646.0],["2012-11-26",2.9524,3.0447,2.952390193939209,2.987,11026325.0],["2012-11-27",2.987,2.987,2.9005,2.9178,6903205.0],["2012-11-28",2.9178,2.9177913665771484,2.8428,2.8774,3586384.0],["2012-11-29",2.8774,3.1023,2.8659,2.987,12994622.0],["2012-11-30",2.987,3.085,2.9755,3.062,17793837.0],["2012-12-03",3.062,3.0908,2.9524,2.9639,9567891.0],["2012-12-04",2.9639,3.2061,2.9466,3.1946,23787288.0],["2012-12-05",3.1946,3.2984,3.1369,3.2465,34182960.0],["2012-12-06",3.2465,3.2465,3.1657,3.2003,15847993.0],["2012-12-07",3.2003,3.3099,3.2003,3.2522,24421549.0],["2012-12-10",3.2522,3.2753,3.2003,3.2465,20866456.0],["2012-12-11",3.2465,3.3676,3.183,3.3041,23811461.0],["2012-12-12",3.3041,3.333,3.2349,3.3157,14452050.0],["2012-12-13",3.3157,3.3156728744506836,3.2234,3.2407,9267717.0],["2012-12-14",3.2407,3.3733,3.183,3.3099,22395639.0],["2012-12-17",3.3099,3.5002,3.2695,3.4483,32240051.0],["2012-12-18",3.4483,3.4829,3.3618,3.4022,16778279.0],["2012-12-19",3.4022,3.506,3.3503,3.431,20257309.0],["2012-12-20",3.431,3.4310004711151123,3.3503,3.3791,12742107.0],["2012-12-21",3.3791,3.4829,3.356,3.3964,14114296.0],["2012-12-24",3.3964,3.5175,3.3214,3.4598,13449017.0],["2012-12-25",3.4598,3.5809,3.3906,3.5579,20777911.0],["2012-12-26",3.5579,3.6155,3.5117,3.5694,13323487.0],["2012-12-27",3.5694,3.5925,3.506,3.5117,11252451.0],["2012-12-28",3.5117,3.5636,3.4887,3.5521,10873072.0],["2012-12-31",3.5521,3.5752,3.4887,3.5233,11888123.0],["2013-01-04",3.5233,3.5579,3.4714,3.5002,11629704.0],["2013-01-07",3.5002,3.5175,3.4656,3.4829,10284038.0],["2013-01-08",3.4829,3.5636,3.482896566390991,3.5406,14962970.0],["2013-01-09",3.5406,3.6098,3.4598,3.5867,17350937.0],["2013-01-10",3.5867,3.7078,3.5348,3.6617,19902240.0],["2013-01-11",3.6617,3.6732,3.4714,3.5233,12542342.0],["2013-01-14",3.5233,3.5752,3.4483,3.5579,18433899.0],["2013-01-15",3.5579,3.6213,3.4944,3.5867,19377184.0],["2013-01-16",3.5867,3.586693048477173,3.4656,3.5002,10885071.0],["2013-01-17",3.5002,3.5117,3.3445,3.3849,11844623.0],["2013-01-18",3.3849,3.5002,3.3791,3.4598,11560117.0],["2013-01-21",3.4598,3.529,3.4252,3.5117,9709359.0],["2013-01-22",3.5117,3.511730194091797,3.3964,3.4195,8439320.0],["2013-01-23",3.4195,3.4483,3.2926,3.3733,12094915.0],["2013-01-24",3.3733,3.4195,3.2984,3.3157,8079804.0],["2013-01-25",3.3157,3.3791,3.2868,3.3503,5626695.0],["2013-01-28",3.3503,3.684720516204834,3.2984,3.6847,30886977.0],["2013-01-29",3.6847,3.9327,3.684720516204834,3.8577,43520279.0],["2013-01-30",3.8577,4.0711,3.777,3.9615,31185707.0],["2013-01-31",3.9615,3.9615085124969482,3.8231,3.875,17616488.0],["2013-02-01",3.875,3.8923,3.7366,3.8289,17556078.0],["2013-02-04",3.8289,3.95,3.7424,3.8058,18328788.0],["2013-02-05",3.8058,3.8346,3.7251,3.777,12551609.0],["2013-02-06",3.777,3.8808,3.7482,3.8635,11720700.0],["2013-02-07",3.8635,3.9442,3.8,3.8981,9576280.0],["2013-02-08",3.8981,4.1172,3.8635,4.0192,15925337.0],["2013-02-18",4.0192,4.0653,3.9211,3.9384,11297137.0],["2013-02-19",3.9384,3.9673,3.7251,3.7828,12039311.0],["2013-02-20",3.7828,3.8346,3.7309,3.8116,7077873.0],["2013-02-21",3.8116,3.811582565307617,3.604,3.6328,8400156.0],["2013-02-22",3.6328,3.6674,3.5752,3.6271,6546292.0],["2013-02-25",3.6271,3.6674,3.5809,3.6155,5564948.0],["2013-02-26",3.6155,3.6328,3.5636,3.5636,5117340.0],["2013-02-27",3.5636,3.6617,3.5636,3.6386,5691198.0],["2013-02-28",3.6386,3.6963,3.5982,3.6847,8527789.0],["2013-03-01",3.6847,3.7193,3.5925,3.6501,8287550.0],["2013-03-04",3.6501,3.6501235961914062,3.2868,3.3503,14199369.0],["2013-03-05",3.3503,3.3964,3.3214,3.3733,8907928.0],["2013-03-06",3.3733,3.431,3.3503,3.4079,7531687.0],["2013-03-07",3.4079,3.4656,3.3733,3.4368,7546736.0],["2013-03-08",3.4368,3.5002,3.3733,3.4022,6024935.0],["2013-03-11",3.4022,3.4021685123443604,3.3099,3.3676,3099915.0],["2013-03-12",3.3676,3.3964,3.2638,3.3041,3901909.0],["2013-03-13",3.3041,3.333,3.1715,3.2176,6162919.0],["2013-03-14",3.2176,3.2580089569091797,3.2003,3.258,3355900.0],["2013-03-15",3.258,3.356,3.1888,3.2638,6120149.0],["2013-03-18",3.2638,3.3157,3.1715,3.2061,6347189.0],["2013-03-19",3.2061,3.2695,3.1427,3.2176,4378924.0],["2013-03-20",3.2176,3.5406,3.2176,3.5406,23629471.0],["2013-03-21",3.5406,3.6328,3.4771,3.529,16117147.0],["2013-03-22",3.529,3.529029130935669,3.431,3.506,7819228.0],["2013-03-25",3.506,3.5636,3.4656,3.506,6649655.0],["2013-03-26",3.506,3.506,3.3676,3.4425,5629506.0],["2013-03-27",3.4425,3.5175,3.4195,3.4368,4402911.0],["2013-03-28",3.4368,3.4367663860321045,3.2349,3.2984,4349948.0],["2013-03-29",3.2984,3.3964,3.2926,3.3099,4218965.0],["2013-04-01",3.3099,3.333,3.2234,3.3214,4772195.0],["2013-04-02",3.3214,3.3387,3.2522,3.2753,3333495.0],["2013-04-03",3.2753,3.2868,3.2234,3.2407,2509539.0],["2013-04-08",3.2407,3.240709066390991,3.1138,3.1657,6138316.0],["2013-04-09",3.1657,3.2407,3.1484,3.2176,4755444.0],["2013-04-10",3.2176,3.2522,3.183,3.1946,4014782.0],["2013-04-11",3.1946,3.4598,3.194577932357788,3.3157,8947680.0],["2013-04-12",3.3157,3.3214,3.2292,3.2349,6300033.0],["2013-04-15",3.2349,3.3733,3.2292,3.2868,6148312.0],["2013-04-16",3.2868,3.4022,3.2753,3.3906,6114663.0],["2013-04-17",3.3906,3.431,3.3503,3.4137,4607859.0],["2013-04-18",3.4137,3.4252,3.3503,3.3733,3569413.0],["2013-04-19",3.3733,3.4887,3.3676,3.4771,6093859.0],["2013-04-22",3.4771,3.529029130935669,3.4195,3.529,5717733.0],["2013-04-23",3.529,3.529029130935669,3.3676,3.3906,5350340.0],["2013-04-24",3.3906,3.4771,3.3618,3.4137,9010601.0],["2013-04-25",3.4137,3.4541,3.333,3.3503,5294643.0],["2013-04-26",3.3503,3.3906,3.3041,3.3041,5417165.0],["2013-05-02",3.3041,3.304140090942383,3.2061,3.2292,6245024.0],["2013-05-03",3.2292,3.5002,3.229177713394165,3.4252,8555906.0],["2013-05-06",3.4252,3.5752,3.3906,3.5233,9147938.0],["2013-05-07",3.5233,3.604,3.4887,3.5579,10075258.0],["2013-05-08",3.5579,3.7251,3.5406,3.6098,15261454.0],["2013-05-09",3.6098,3.6501,3.5233,3.5521,8023346.0],["2013-05-10",3.5521,3.9096107482910156,3.5520942211151123,3.9096,15118696.0],["2013-05-13",3.9096,4.3017,3.9096107482910156,4.2095,43120352.0],["2013-05-14",4.2095,4.209463596343994,4.0019,4.0884,18297532.0],["2013-05-15",4.0884,4.0883684158325195,3.8981,4.0019,15080735.0],["2013-05-16",4.0019,4.048,3.9211,3.9673,16146165.0],["2013-05-17",3.9673,4.0595,3.8923,4.0192,15727535.0],["2013-05-20",4.0192,4.0307,3.9211,4.0134,13673227.0],["2013-05-21",4.0134,4.1345,3.9211,4.0826,17489409.0],["2013-05-22",4.0826,4.492015361785889,4.0538,4.492,20809210.0],["2013-05-23",4.492,4.7227,4.394,4.3998,30875230.0],["2013-05-24",4.3998,4.838,4.3248,4.7976,36268192.0],["2013-05-27",4.7976,5.2762451171875,4.6304,5.2762,33003892.0],["2013-05-28",5.2762,5.5876,5.1897,5.3108,39568552.0],["2013-05-29",5.3108,5.8414,5.1955,5.8414,56692273.0],["2013-05-30",5.8414,5.8817,5.5069,5.7606,51220055.0],["2013-05-31",5.7606,5.7606201171875,5.2705,5.2878,40087097.0],["2013-06-03",5.2878,5.4089,5.1552,5.2993,32566604.0],["2013-06-04",5.2993,5.299310207366943,4.913,5.1148,32685471.0],["2013-06-05",5.1148,5.1782,5.0341,5.1263,19559566.0],["2013-06-06",5.1263,5.2186,4.9303,4.9764,26167554.0],["2013-06-07",4.9764,5.0225,4.7573,4.8841,31877700.0],["2013-06-13",4.8841,4.884130954742432,4.4805,4.6246,26679104.0],["2013-06-14",4.6246,4.7803,4.6189,4.7227,23451975.0],["2013-06-17",4.7227,4.8092,4.5843,4.7573,23067864.0],["2013-06-18",4.7573,4.9418,4.7284,4.8668,27692007.0],["2013-06-19",4.8668,4.8668317794799805,4.6477,4.7861,16988351.0],["2013-06-20",4.7861,4.786101818084717,4.5612,4.59,14819943.0],["2013-06-21",4.59,4.6881,4.3825,4.5785,13732244.0],["2013-06-24",4.5785,4.578513145446777,4.123,4.1287,17904853.0],["2013-06-25",4.1287,4.3133,3.8404,4.2441,24358976.0],["2013-06-26",4.2441,4.3536,4.1576,4.3421,20242192.0],["2013-06-27",4.3421,4.4171,4.1922,4.2037,20877280.0],["2013-06-28",4.2037,4.3825,4.0941,4.2441,11633540.0],["2013-07-01",4.2441,4.3825,4.1057,4.3709,13827415.0],["2013-07-02",4.3709,4.4747,4.3248,4.469,11496742.0],["2013-07-03",4.469,4.468951225280762,4.2268,4.3421,15130200.0],["2013-07-04",4.3421,4.5439,4.1979,4.4401,21595610.0],["2013-07-05",4.4401,4.5266,4.3709,4.3767,13339877.0],["2013-07-08",4.3767,4.5727,4.1172,4.5093,28132510.0],["2013-07-09",4.5093,4.8322,4.4344,4.7284,24184081.0],["2013-07-10",4.7284,4.8322,4.6131,4.8265,13289248.0],["2013-07-11",4.8265,5.0744,4.74,4.8438,15097227.0],["2013-07-12",4.8438,4.9533,4.6708,4.6823,13152652.0],["2013-07-15",4.6823,4.8553,4.682308197021484,4.7919,9358567.0],["2013-07-16",4.7919,4.9595,4.6936,4.9248,15439326.0],["2013-07-17",4.9248,4.9364,4.7803,4.7861,5577976.0],["2013-07-18",4.7861,4.8439,4.6705,4.7167,6440089.0],["2013-07-19",4.7167,4.7861,4.4508,4.4566,7835419.0],["2013-07-22",4.4566,4.5318,4.3641,4.4855,5932798.0],["2013-07-23",4.4855,4.6242,4.4508,4.5953,7798029.0],["2013-07-24",4.5953,4.6127,4.3526,4.5086,11016248.0],["2013-07-25",4.5086,4.5375,4.393,4.4161,5083002.0],["2013-07-26",4.4161,4.4393,4.2832,4.3005,5095608.0],["2013-07-29",4.3005,4.3179,4.052,4.0809,10067764.0],["2013-07-30",4.0809,4.1214,3.9768,4.0867,7833847.0],["2013-07-31",4.0867,4.1445,4.0289,4.104,8121010.0],["2013-08-01",4.104,4.2081,4.0635,4.1965,8623154.0],["2013-08-02",4.1965,4.2196,4.1214,4.1271,8897470.0],["2013-08-05",4.1271,4.474,4.0578,4.4624,19161307.0],["2013-08-06",4.4624,4.9017,4.3468,4.8381,32960111.0],["2013-08-07",4.8381,5.1502,4.6994,4.9075,30655735.0],["2013-08-08",4.9075,5.0809,4.8034,4.8323,20122085.0],["2013-08-09",4.8323,4.9595,4.6589,4.7745,18097752.0],["2013-08-12",4.7745,4.8555,4.6589,4.8034,23936389.0],["2013-08-13",4.8034,4.803428649902344,4.6416,4.6936,20468306.0],["2013-08-14",4.6936,4.9017,4.693604469299316,4.7341,22336004.0],["2013-08-15",4.7341,4.7341,4.5664,4.578,14252742.0],["2013-08-16",4.578,4.7225,4.5086,4.5086,9980307.0],["2013-08-19",4.5086,4.5838,4.4161,4.5433,6780848.0],["2013-08-20",4.5433,4.815,4.5086,4.7976,21192425.0],["2013-08-21",4.7976,4.8034,4.682,4.7572,8190037.0],["2013-08-22",4.7572,4.8092,4.682,4.7283,6796517.0],["2013-08-23",4.7283,4.7861,4.5607,4.7225,9401049.0],["2013-08-26",4.7225,4.8844,4.682,4.8786,13922595.0],["2013-08-27",4.8786,4.878574371337891,4.7398,4.7803,6941957.0],["2013-08-28",4.7803,4.780307769775391,4.5953,4.6474,9422127.0],["2013-08-29",4.6474,4.682,4.6127,4.6589,4811811.0],["2013-08-30",4.6589,4.65892219543457,4.526,4.5318,6330434.0],["2013-09-02",4.5318,4.8555,4.531754970550537,4.815,16853776.0],["2013-09-03",4.815,5.237,4.814990520477295,4.9479,21584248.0],["2013-09-04",4.9479,5.1618,4.8439,5.0289,16965394.0],["2013-09-05",5.0289,5.0693,4.8901,4.9306,8021393.0],["2013-09-06",4.9306,5.1156,4.8786,5.104,12101537.0],["2013-09-09",5.104,5.3468,5.0809,5.2543,19498073.0],["2013-09-10",5.2543,5.2543,5.104,5.1734,11500938.0],["2013-09-11",5.1734,5.3179,4.9826,5.2138,12085032.0],["2013-09-12",5.2138,5.213830471038818,5.0751,5.0924,7677373.0],["2013-09-13",5.0924,5.1329,4.9537,4.9826,6785374.0],["2013-09-16",4.9826,5.0693,4.8728,4.9422,7002116.0],["2013-09-17",4.9422,5.0173,4.8439,4.8786,8265478.0],["2013-09-18",4.8786,4.9711,4.7514,4.8439,6501345.0],["2013-09-23",4.8439,4.9422,4.8323,4.9017,10579962.0],["2013-09-24",4.9017,4.9017,4.7167,4.7687,13694706.0],["2013-09-25",4.7687,4.815,4.6878,4.7225,8497837.0],["2013-09-26",4.7225,4.7572,4.6011,4.6242,8015396.0],["2013-09-27",4.6242,4.6763,4.6127,4.6531,4703223.0],["2013-09-30",4.6531,4.7225,4.6531,4.6878,4460657.0],["2013-10-08",4.6878,4.7635,4.5946,4.7402,6949173.0],["2013-10-09",4.7402,4.7752,4.6936,4.7752,13074765.0],["2013-10-10",4.7752,4.8043,4.7286,4.7519,9949129.0],["2013-10-11",4.7519,4.979,4.7286,4.9499,17615290.0],["2013-10-14",4.9499,5.0896,4.8742,4.9266,16896482.0],["2013-10-15",4.9266,5.0023,4.88,4.9906,11654031.0],["2013-10-16",4.9906,4.9965,4.7228,4.7694,9892747.0],["2013-10-17",4.7694,4.8509,4.7228,4.7635,5903703.0],["2013-10-18",4.7635,4.8276,4.7111,4.7926,4498793.0],["2013-10-21",4.7926,4.9149,4.7461,4.8916,7191668.0],["2013-10-22",4.8916,4.8975,4.7985,4.8451,5719984.0],["2013-10-23",4.8451,4.8742,4.6587,4.7402,8155827.0],["2013-10-24",4.7402,4.9149,4.6645,4.8276,7190622.0],["2013-10-25",4.8276,4.8509,4.6354,4.682,6806142.0],["2013-10-28",4.682,4.6995,4.6179,4.6354,3796276.0],["2013-10-29",4.6354,4.6878,4.2511,4.3675,9213183.0],["2013-10-30",4.3675,4.6529,4.3093,4.6121,8091633.0],["2013-10-31",4.6121,4.9149,4.612118244171143,4.8276,18334425.0],["2013-11-01",4.8276,4.979,4.7169,4.8916,9320382.0],["2013-11-04",4.8916,5.0955,4.8916,4.9033,13468708.0],["2013-11-05",4.9033,5.1246,4.8916,5.0663,18347242.0],["2013-11-06",5.0663,5.1071,4.979,5.0081,9539108.0],["2013-11-07",5.0081,5.0489,4.8392,4.8858,4638810.0],["2013-11-08",4.8858,5.1188,4.8392,4.9615,8506446.0],["2013-11-11",4.9615,5.1595,4.8218,5.1537,14677103.0],["2013-11-12",5.1537,5.3575,5.1188,5.142,14054810.0],["2013-11-13",5.142,5.2935,4.9965,5.1246,10505145.0],["2013-11-14",5.1246,5.5031,5.0605,5.4682,19004685.0],["2013-11-15",5.4682,5.5031,5.3575,5.3866,14024011.0],["2013-11-18",5.3866,5.4914,5.3284,5.4216,12612052.0],["2013-11-19",5.4216,5.6487,5.3983,5.5439,16641917.0],["2013-11-20",5.5439,5.6953,5.3925,5.5497,11076349.0],["2013-11-21",5.5497,5.5496826171875,5.3051,5.3109,12027510.0],["2013-11-22",5.3109,5.5206,5.2702,5.5031,11038452.0],["2013-11-25",5.5031,5.5030975341796875,5.2003,5.2061,16182621.0],["2013-11-26",5.2061,5.3575,4.9673,5.3051,17488200.0],["2013-11-27",5.3051,5.3866,5.078,5.3459,10833617.0],["2013-11-28",5.3459,5.4157,5.2585,5.2876,6658738.0],["2013-11-29",5.2876,5.3459,5.1828,5.2352,7166415.0],["2013-12-02",5.2352,5.235221862792969,4.9965,5.0256,8556384.0],["2013-12-03",5.0256,5.1945,5.0081,5.1653,5374818.0],["2013-12-04",5.1653,5.5089,5.1013,5.4216,15385634.0],["2013-12-05",5.4216,5.5904,5.3692,5.538,11562915.0],["2013-12-06",5.538,5.6487,5.4216,5.4565,7626861.0],["2013-12-09",5.4565,5.6196,5.3284,5.3983,12331193.0],["2013-12-10",5.3983,5.4623,5.2876,5.3692,7596066.0],["2013-12-11",5.3692,5.36915922164917,5.241,5.3167,5291549.0],["2013-12-12",5.3167,5.3575,5.2527,5.3109,5343177.0],["2013-12-13",5.3109,5.3109235763549805,5.2061,5.2178,5339616.0],["2013-12-16",5.2178,5.241,5.0663,5.078,6000713.0],["2013-12-17",5.078,5.1129,5.0372,5.0838,4416766.0],["2013-12-18",5.0838,5.1246,5.0372,5.0489,2482030.0],["2013-12-19",5.0489,5.1537,4.9615,4.979,3626966.0],["2013-12-20",4.979,5.0372,4.7868,4.8683,6590558.0],["2013-12-23",4.8683,4.9208,4.7286,4.8683,4654724.0],["2013-12-24",4.8683,5.0489,4.8683,5.0314,8147056.0],["2013-12-25",5.0314,5.0663,4.9673,5.0372,4605738.0],["2013-12-26",5.0372,5.0489,4.8742,4.9732,3941035.0],["2013-12-27",4.9732,5.0489,4.8916,4.9615,6151159.0],["2013-12-30",4.9615,4.9848,4.8159,4.8509,6052844.0],["2013-12-31",4.8509,4.88,4.7461,4.7985,6463282.0],["2014-01-02",4.7985,4.8101,4.6063,4.6471,13705921.0],["2014-01-03",4.6471,4.6704,4.4025,4.5655,13256882.0],["2014-01-06",4.5655,4.6762,4.5131,4.6529,14936073.0],["2014-01-07",4.6529,4.7169,4.4724,4.5364,7832869.0],["2014-01-08",4.5364,4.5946,4.4141,4.4607,6467518.0],["2014-01-09",4.4607,4.484,4.3384,4.3442,10674955.0],["2014-01-10",4.3442,4.3559,4.2394,4.2569,4215787.0],["2014-01-13",4.2569,4.3093,4.123,4.1637,7162359.0],["2014-01-14",4.1637,4.3617,4.163717746734619,4.3093,9846233.0],["2014-01-15",4.3093,4.3442,4.187,4.2918,6810871.0],["2014-01-16",4.2918,4.3908,4.2569,4.3326,6964937.0],["2014-01-17",4.3326,4.332596302032471,4.2161,4.2336,5419027.0],["2014-01-20",4.2336,4.2802,4.1754,4.187,5193486.0],["2014-01-21",4.187,4.2802,4.1695,4.2336,4688188.0],["2014-01-22",4.2336,4.4374,4.2161,4.4199,10946318.0],["2014-01-23",4.4199,4.4898,4.3792,4.4491,7580535.0],["2014-01-24",4.4491,4.5248,4.4199,4.4665,5397952.0],["2014-01-27",4.4665,4.46653413772583,4.3734,4.4083,4084147.0],["2014-01-28",4.4083,4.4782,4.3501,4.4782,8182118.0],["2014-01-29",4.4782,4.5364,4.4258,4.4607,6778623.0],["2014-01-30",4.4607,4.484,4.3559,4.3675,4077260.0],["2014-02-07",4.3675,4.3675360679626465,4.2336,4.3501,4557302.0],["2014-02-10",4.3501,4.6762,4.350067138671875,4.6645,16889247.0],["2014-02-11",4.6645,4.7577,4.5422,4.6238,12283038.0],["2014-02-12",4.6238,4.682,4.5714,4.6354,7955259.0],["2014-02-13",4.6354,4.7752,4.6005,4.6412,12769890.0],["2014-02-14",4.6412,4.6704,4.5539,4.6179,8845527.0],["2014-02-17",4.6179,5.078,4.6063,5.078,44393616.0],["2014-02-18",5.078,5.1071,4.9266,4.9965,28414152.0],["2014-02-19",4.9965,5.0198,4.8567,4.9208,20251974.0],["2014-02-20",4.9208,4.9499,4.7169,4.7344,18261117.0],["2014-02-21",4.7344,4.8392,4.6412,4.7985,16573012.0],["2014-02-24",4.7985,4.798466682434082,4.5189,4.6179,15081988.0],["2014-02-25",4.6179,4.6179423332214355,4.3734,4.4491,13678491.0],["2014-02-26",4.4491,4.5481,4.3734,4.5073,10789716.0],["2014-02-27",4.5073,4.7169,4.4665,4.4782,17857530.0],["2014-02-28",4.4782,4.5189,4.3734,4.4957,11150111.0],["2014-03-03",4.4957,4.6238,4.4374,4.5772,11812372.0],["2014-03-04",4.5772,4.583,4.4607,4.5248,9066904.0],["2014-03-05",4.5248,4.6121,4.5015,4.5422,9623077.0],["2014-03-06",4.5422,4.542236804962158,4.385,4.5248,9604728.0],["2014-03-07",4.5248,4.5422,4.4258,4.4724,7790914.0],["2014-03-10",4.4724,4.472356796264648,4.1987,4.2452,10227145.0],["2014-03-11",4.2452,4.2744,4.1754,4.2569,6143757.0],["2014-03-12",4.2569,4.2627,4.1637,4.222,5724273.0],["2014-03-13",4.222,4.2802,4.1928,4.2802,5036756.0],["2014-03-14",4.2802,4.2802,4.1754,4.1987,5020100.0],["2014-03-17",4.1987,4.3035,4.187,4.286,5707076.0],["2014-03-18",4.286,4.3501,4.2685,4.3151,6116492.0],["2014-03-19",4.3151,4.3268,4.2336,4.2977,5259240.0],["2014-03-20",4.2977,4.3093,4.187,4.1987,7465820.0],["2014-03-21",4.1987,4.291832447052002,4.1346,4.2918,12604950.0],["2014-03-24",4.2918,4.4083,4.2685,4.3559,10007968.0],["2014-03-25",4.3559,4.4374,4.3209,4.4025,8834074.0],["2014-03-26",4.4025,4.4374,4.3675,4.4199,8977224.0],["2014-03-27",4.4199,4.4374,4.3268,4.3501,4974922.0],["2014-03-28",4.3501,4.4607,4.3093,4.3093,17157631.0],["2014-03-31",4.3093,4.3093037605285645,4.1928,4.2278,6803977.0],["2014-04-01",4.2278,4.3268,4.2103,4.3035,4957631.0],["2014-04-02",4.3035,4.3734,4.2802,4.3384,4448964.0],["2014-04-03",4.3384,4.3908,4.3093,4.3442,6972641.0],["2014-04-04",4.3442,4.385,4.3326,4.3617,3923687.0],["2014-04-08",4.3617,4.4491,4.3384,4.4432,10226510.0],["2014-04-09",4.4432,4.5946,4.443241119384766,4.5015,10205657.0],["2014-04-10",4.5015,4.5539,4.4374,4.5189,8444639.0],["2014-04-11",4.5189,4.5714,4.4607,4.4724,7033616.0],["2014-04-14",4.4724,4.5481,4.4316,4.5364,7004516.0],["2014-04-15",4.5364,4.5539,4.4432,4.4549,5143961.0],["2014-04-16",4.4549,4.4665,4.4083,4.4199,5116720.0],["2014-04-17",4.4199,4.5015,4.3908,4.4782,6572105.0],["2014-04-18",4.4782,4.5015,4.3967,4.4549,4481384.0],["2014-04-21",4.4549,4.454886436462402,4.3093,4.3151,4842045.0],["2014-04-22",4.3151,4.3326,4.2278,4.3093,4365264.0],["2014-04-23",4.3093,4.3151,4.2627,4.3093,2600493.0],["2014-04-24",4.3093,4.3209,4.2511,4.2744,2724524.0],["2014-04-25",4.2744,4.3268,4.2278,4.2336,2533742.0],["2014-04-28",4.2336,4.286,4.1812,4.2103,3477138.0],["2014-04-29",4.2103,4.2802,4.1812,4.2685,4118417.0],["2014-04-30",4.2685,4.2918,4.2278,4.2802,3934133.0],["2014-05-05",4.2802,4.2802,4.2103,4.2744,4273276.0],["2014-05-06",4.2744,4.3384,4.2685,4.2977,4540999.0],["2014-05-07",4.2977,4.297656059265137,4.2278,4.2569,3178561.0],["2014-05-08",4.2569,4.3151,4.2452,4.2685,3042240.0],["2014-05-09",4.2685,4.2977,4.2161,4.2336,2433751.0],["2014-05-12",4.2336,4.3268,4.233598232269287,4.3093,4552583.0],["2014-05-13",4.3093,4.3384,4.2977,4.3035,3041115.0],["2014-05-14",4.3035,4.3093,4.2685,4.2802,2225218.0],["2014-05-15",4.2802,4.280186176300049,4.2161,4.2161,3054556.0],["2014-05-16",4.2161,4.2511,4.1928,4.2278,3585654.0],["2014-05-19",4.2278,4.2744,4.1928,4.2103,1807594.0],["2014-05-20",4.2103,4.2452,4.1987,4.2045,1852596.0],["2014-05-21",4.2045,4.2336,4.1637,4.2336,2972452.0],["2014-05-22",4.2336,4.2569,4.1928,4.1928,3162895.0],["2014-05-23",4.1928,4.2103047370910645,4.1754,4.2103,2142667.0],["2014-05-26",4.2103,4.2977,4.2103047370910645,4.2511,3756991.0],["2014-05-27",4.2511,4.2685,4.2103,4.2161,2694755.0],["2014-05-28",4.2161,4.2511,4.187,4.2452,3328302.0],["2014-05-29",4.2452,4.2627,4.1812,4.2045,3391256.0],["2014-05-30",4.2045,4.245244979858398,4.1987,4.2452,2447485.0],["2014-06-03",4.2452,4.2627,4.2278,4.2394,1937002.0],["2014-06-04",4.2394,4.2627,4.1987,4.2103,3242363.0],["2014-06-05",4.2103,4.2278,4.1987,4.2161,2096256.0],["2014-06-06",4.2161,4.2685,4.2045,4.2278,3019711.0],["2014-06-09",4.2278,4.2452,4.1928,4.1928,3776966.0],["2014-06-10",4.1928,4.2278,4.187,4.222,3310455.0],["2014-06-11",4.222,4.2802,4.1928,4.2744,5666005.0],["2014-06-12",4.2744,4.2977,4.2278,4.2336,3258442.0],["2014-06-13",4.2336,4.3967,4.2103,4.3617,11508385.0],["2014-06-16",4.3617,4.385,4.3268,4.3501,6029690.0],["2014-06-17",4.3501,4.3559,4.286,4.286,4564431.0],["2014-06-18",4.286,4.4199,4.286008358001709,4.3734,12985648.0],["2014-06-19",4.3734,4.3967,4.2802,4.2977,5861906.0],["2014-06-20",4.2977,4.4083,4.2744,4.3967,5904241.0],["2014-06-23",4.3967,4.4316,4.3442,4.385,4490341.0],["2014-06-24",4.385,4.4491,4.3675,4.4141,6810811.0],["2014-06-25",4.4141,4.414124011993408,4.3384,4.3501,3747065.0],["2014-06-26",4.3501,4.4141,4.350067138671875,4.3908,3897986.0],["2014-06-27",4.3908,4.4141,4.3559,4.385,4681633.0],["2014-06-30",4.385,4.4025,4.3209,4.385,6381503.0],["2014-07-01",4.385,4.4141,4.3442,4.3734,4017242.0],["2014-07-02",4.3734,4.3792,4.321,4.3326,5874771.0],["2014-07-03",4.3326,4.5131,4.332596302032471,4.5073,15424656.0],["2014-07-04",4.5073,4.5248,4.4374,4.5073,7737587.0],["2014-07-07",4.5073,4.5248,4.4374,4.4898,5747533.0],["2014-07-08",4.4898,4.5597,4.4607,4.5189,6031169.0],["2014-07-09",4.5189,4.5189433097839355,4.4316,4.4607,5600343.0],["2014-07-10",4.4607,4.5888,4.4607110023498535,4.5131,7910681.0],["2014-07-11",4.5131,4.5655,4.4374,4.484,10374467.0],["2014-07-14",4.484,4.9324,4.4665,4.8509,34751984.0],["2014-07-15",4.8509,4.8509,4.7169,4.8451,16155286.0],["2014-07-16",4.8451,4.845054626464844,4.6878,4.6995,7156188.0],["2014-07-17",4.6995,4.7402,4.5597,4.6179,6835467.0],["2014-07-18",4.6179,4.6587,4.5772,4.6005,5262742.0],["2014-07-21",4.6005,4.6354,4.5422,4.6121,5745390.0],["2014-07-22",4.6121,4.7635,4.5888,4.7228,10739622.0],["2014-07-23",4.7228,4.722763538360596,4.5422,4.5655,10419897.0],["2014-07-24",4.5655,4.6599,4.5596,4.5891,7426826.0],["2014-07-25",4.5891,4.713,4.5773,4.6953,8485402.0],["2014-07-28",4.6953,4.8074,4.6953,4.7543,10377134.0],["2014-07-29",4.7543,4.8487,4.7189,4.7602,11024472.0],["2014-07-30",4.7602,4.8251,4.7366,4.8074,7491519.0],["2014-07-31",4.8074,4.8251,4.7602,4.8133,5885577.0],["2014-08-01",4.8133,4.8251,4.713,4.7189,8037717.0],["2014-08-04",4.7189,4.8251,4.6835,4.7897,9987588.0],["2014-08-05",4.7897,5.0138,4.789680480957031,4.8841,20504566.0],["2014-08-06",4.8841,5.0433,4.8133,5.002,18475742.0],["2014-08-07",5.002,5.0197,4.8841,4.9253,9524547.0],["2014-08-08",4.9253,4.9725,4.8369,4.8959,7175204.0],["2014-08-11",4.8959,4.9312,4.8487,4.9018,14775787.0],["2014-08-12",4.9018,4.9253,4.8369,4.9077,9045079.0],["2014-08-13",4.9077,4.9312,4.8015,4.8428,9811965.0],["2014-08-14",4.8428,4.9843,4.8251,4.8664,16044523.0],["2014-08-15",4.8664,4.9135,4.8074,4.8723,8516142.0],["2014-08-18",4.8723,4.9253,4.8428,4.8782,7597867.0],["2014-08-19",4.8782,4.9371,4.878157615661621,4.9136,8621544.0],["2014-08-20",4.9136,4.9725,4.8782,4.9136,8822917.0],["2014-08-21",4.9136,4.9194,4.7189,4.8074,11524219.0],["2014-08-22",4.8074,4.8074,4.713,4.7838,8022257.0],["2014-08-25",4.7838,4.7837815284729,4.713,4.7307,4911174.0],["2014-08-26",4.7307,4.7661,4.6481,4.6717,5162130.0],["2014-08-27",4.6717,4.713,4.6481,4.7012,5680966.0],["2014-08-28",4.7012,4.7071,4.6304,4.6717,4864293.0],["2014-08-29",4.6717,4.7484,4.6363,4.713,7687374.0],["2014-09-01",4.713,4.8369,4.712997913360596,4.7838,15158003.0],["2014-09-02",4.7838,4.8192,4.7484,4.8074,9091490.0],["2014-09-03",4.8074,4.9371,4.8015,4.8959,22607212.0],["2014-09-04",4.8959,4.9135,4.8369,4.8959,16559211.0],["2014-09-05",4.8959,4.9194,4.8428,4.8959,11145155.0],["2014-09-09",4.8959,4.9312,4.8428,4.89,10516308.0],["2014-09-10",4.89,4.9018,4.8428,4.8782,11067086.0],["2014-09-11",4.8782,4.9548,4.8487,4.8664,14855904.0],["2014-09-12",4.8664,4.9548,4.8487,4.9194,16646456.0],["2014-09-15",4.9194,4.9666,4.8605,4.9018,18144848.0],["2014-09-16",4.9018,4.9077,4.7543,4.8015,18996898.0],["2014-09-17",4.8015,4.9253,4.7602,4.8841,14223760.0],["2014-09-18",4.8841,5.0433,4.8664,4.9371,25922666.0],["2014-09-19",4.9371,4.9666,4.8959,4.9489,10927856.0],["2014-09-22",4.9489,4.948942184448242,4.8192,4.8428,8640188.0],["2014-09-23",4.8428,4.8782,4.7956,4.8546,7578265.0],["2014-09-24",4.8546,4.943,4.7897,4.9018,16967545.0],["2014-09-25",4.9018,4.9253,4.831,4.8782,12802340.0],["2014-09-26",4.8782,4.9371,4.8428,4.9018,11019124.0],["2014-09-29",4.9018,4.943,4.8369,4.8959,16311775.0],["2014-09-30",4.8959,5.0079,4.8958539962768555,4.9961,26477465.0],["2014-10-08",4.9961,5.0374,4.9548,5.0197,18282385.0],["2014-10-09",5.0197,5.0374,4.9548,4.9784,14689243.0],["2014-10-10",4.9784,5.0023,4.8891,4.9189,11697337.0],["2014-10-13",4.9189,4.9963,4.8891,4.9784,9255666.0],["2014-10-14",4.9784,4.9903,4.8832,4.9129,9395999.0],["2014-10-15",4.9129,4.9308,4.8296,4.8832,10128972.0],["2014-10-16",4.8832,4.907,4.8176,4.8176,9511195.0],["2014-10-17",4.8176,4.8891,4.7164,4.8593,10541176.0],["2014-10-20",4.8593,4.8832,4.8236,4.8653,6920767.0],["2014-10-21",4.8653,4.8712,4.775963306427002,4.776,5822943.0],["2014-10-22",4.776,4.7879,4.639,4.6509,15754823.0],["2014-10-23",4.6509,4.7105,4.5556,4.5675,11282530.0],["2014-10-24",4.5675,4.5973,4.5437,4.5675,6771095.0],["2014-10-27",4.5675,4.6092,4.5556,4.5914,5527076.0],["2014-10-28",4.5914,4.6807,4.591354846954346,4.6688,8795752.0],["2014-10-29",4.6688,4.7105,4.633,4.6926,13189713.0],["2014-10-30",4.6926,4.7402,4.6628,4.6985,13051571.0],["2014-10-31",4.6985,4.7105,4.6092,4.645,28948903.0],["2014-11-03",4.645,4.686636924743652,4.644951820373535,4.6866,18529245.0],["2014-11-04",4.6866,4.752142429351807,4.6628,4.7521,25814068.0],["2014-11-05",4.7521,4.7998,4.6926,4.776,21593684.0],["2014-11-06",4.776,4.8057,4.7521,4.776,15743609.0],["2014-11-07",4.776,4.776,4.6926,4.7045,11699251.0],["2014-11-10",4.7045,4.8176,4.6807,4.776,21626584.0],["2014-11-11",4.776,4.7938,4.633,4.6688,15609237.0],["2014-11-12",4.6688,4.7462,4.6211,4.7224,7157784.0],["2014-11-13",4.7224,4.7819,4.6569,4.7581,11295834.0],["2014-11-14",4.7581,4.7580976486206055,4.6807,4.6985,8646617.0],["2014-11-17",4.6985,4.7581,4.6747,4.6866,8981564.0],["2014-11-18",4.6866,4.7164,4.6747,4.6926,5989743.0],["2014-11-19",4.6926,4.7105,4.639,4.6866,6137153.0],["2014-11-20",4.6866,4.7164,4.6509,4.6747,4635169.0],["2014-11-21",4.6747,4.7819,4.674726963043213,4.7581,13041686.0],["2014-11-24",4.7581,4.8176,4.7402,4.7938,17995282.0],["2014-11-25",4.7938,4.8415,4.7819,4.8415,13343705.0],["2014-11-26",4.8415,4.8832,4.7879,4.8236,13162599.0],["2014-11-27",4.8236,4.8832,4.82360315322876,4.8474,17863333.0],["2014-11-28",4.8474,4.9189,4.7938,4.8593,21614026.0],["2014-12-01",4.8593,4.9606,4.8415,4.9487,27818158.0],["2014-12-02",4.9487,5.0261,4.8712,4.9665,24056758.0],["2014-12-03",4.9665,5.1809,4.9427,5.0678,40129825.0],["2014-12-04",5.0678,5.2107,5.032,5.1809,38305164.0],["2014-12-05",5.1809,5.3893,4.8891,5.0559,35807637.0],["2014-12-08",5.0559,5.2405,4.8832,5.2107,33404816.0],["2014-12-09",5.2107,5.4667,5.0618,5.1333,48884108.0],["2014-12-10",5.1333,5.2881,5.0618,5.2702,29420892.0],["2014-12-11",5.2702,5.4251,5.1154,5.3596,78126629.0],["2014-12-12",5.3596,5.4727,5.1809,5.2583,68861970.0],["2014-12-15",5.2583,5.2583231925964355,5.169,5.2285,26265582.0],["2014-12-16",5.2285,5.2881,5.1809,5.2345,30431686.0],["2014-12-17",5.2345,5.3893,5.169,5.2524,39833952.0],["2014-12-18",5.2524,5.3,5.169,5.2405,27970174.0],["2014-12-19",5.2405,5.3,5.0499,5.2405,36642233.0],["2014-12-22",5.2405,5.2762,5.0678,5.1154,27268837.0],["2014-12-23",5.1154,5.2762,5.0737,5.1333,21326040.0],["2014-12-24",5.1333,5.169,5.0499,5.1214,15755488.0],["2014-12-25",5.1214,5.2405,5.1035,5.2285,15762595.0],["2014-12-26",5.2285,5.2524,5.1392,5.1928,24821729.0],["2014-12-29",5.1928,5.4787,5.175,5.306,53328123.0],["2014-12-30",5.306,5.305963516235352,5.1511,5.1571,23416852.0],["2014-12-31",5.1571,5.2047,5.0797,5.169,15561207.0],["2015-01-05",5.169,5.4132,5.168997764587402,5.3655,48703461.0],["2015-01-06",5.3655,5.6275,5.3,5.4429,71829000.0],["2015-01-07",5.4429,5.442929744720459,5.306,5.4072,27928583.0],["2015-01-08",5.4072,5.4489,5.2702,5.306,21693527.0],["2015-01-09",5.306,5.3596,5.1571,5.163,34189090.0],["2015-01-12",5.163,5.163042068481445,4.9784,5.038,21554799.0],["2015-01-13",5.038,5.0975,5.0201,5.0797,10855909.0],["2015-01-14",5.0797,5.1094,4.9963,5.0142,12270507.0],["2015-01-15",5.0142,5.1035,5.014164447784424,5.0975,10650026.0],["2015-01-16",5.0975,5.1392,5.0618,5.0916,19238940.0],["2015-01-19",5.0916,5.091580867767334,4.645,4.77,23653345.0],["2015-01-20",4.77,4.901,4.770007610321045,4.8891,12741834.0],["2015-01-21",4.8891,5.0023,4.8653,4.9903,17798852.0],["2015-01-22",4.9903,5.0142,4.9427,4.9963,15935953.0],["2015-01-23",4.9963,5.0201,4.9308,4.9606,12379145.0],["2015-01-26",4.9606,5.0261,4.9427,5.0201,12013958.0],["2015-01-27",5.0201,5.163,5.0142,5.0916,22163916.0],["2015-01-28",5.0916,5.091580867767334,4.9903,5.0261,11371346.0],["2015-01-29",5.0261,5.026075839996338,4.9367,4.9546,8647226.0],["2015-01-30",4.9546,5.0261,4.9427,4.9606,9584152.0],["2015-02-02",4.9606,4.9605712890625,4.8832,4.901,8722140.0],["2015-02-03",4.901,4.9427,4.8891,4.9367,9420061.0],["2015-02-04",4.9367,5.0023,4.9248,4.9367,12889164.0],["2015-02-05",4.9367,4.9903,4.8772,4.8832,14173300.0],["2015-02-06",4.8832,4.901,4.7819,4.8117,8057373.0],["2015-02-09",4.8117,4.8593,4.7879,4.8415,5166700.0],["2015-02-10",4.8415,4.9129,4.8296,4.907,7815547.0],["2015-02-11",4.907,4.9368,4.8891,4.9129,5951232.0],["2015-02-12",4.9129,4.9725,4.9129,4.9487,8303950.0],["2015-02-13",4.9487,5.0082,4.9486589431762695,4.9844,11046316.0],["2015-02-16",4.9844,5.0261,4.9725,5.0023,8570555.0],["2015-02-17",5.0023,5.1035,5.002255916595459,5.0618,14583168.0],["2015-02-25",5.0618,5.0618062019348145,5.0618,5.0618,0.0],["2015-02-26",5.0618,5.0975,5.0023,5.0916,9639928.0],["2015-02-27",5.0916,5.1154,5.0499,5.0559,11137011.0],["2015-03-02",5.0559,5.175,5.055851459503174,5.169,21051878.0],["2015-03-03",5.169,5.168997764587402,5.0618,5.0916,14944161.0],["2015-03-04",5.0916,5.2226,5.0797,5.175,18355304.0],["2015-03-05",5.175,5.3953,5.1571,5.3596,55056071.0],["2015-03-06",5.3596,5.5918,5.3119,5.3596,58741138.0],["2015-03-09",5.3596,5.5084,5.3119,5.4667,32833508.0],["2015-03-10",5.4667,5.562,5.4191,5.4489,25053826.0],["2015-03-11",5.4489,5.4965,5.2941,5.3179,27219208.0],["2015-03-12",5.3179,5.4489,5.2881,5.431,21160183.0],["2015-03-13",5.431,5.4489,5.3417,5.4251,15947178.0],["2015-03-16",5.4251,5.5382,5.4191,5.4965,39826739.0],["2015-03-17",5.4965,5.5561,5.4429,5.5382,30190666.0],["2015-03-18",5.5382,5.9491,5.5144,5.836,51866483.0],["2015-03-19",5.836,5.8777,5.7347,5.8419,29857763.0],["2015-03-20",5.8419,6.1516,5.8062,6.0027,39337809.0],["2015-03-23",6.0027,6.1337,5.9551,6.0087,31003427.0],["2015-03-24",6.0087,6.008660793304443,5.7347,5.8657,34796200.0],["2015-03-25",5.8657,6.0027,5.836,5.9491,30808765.0],["2015-03-26",5.9491,5.949110507965088,5.7943,5.8538,29075547.0],["2015-03-27",5.8538,5.8955,5.7943,5.83,22745205.0],["2015-03-30",5.83,6.0444,5.830009937286377,6.0027,38105937.0],["2015-03-31",6.0027,6.0206,5.836,5.8538,31462544.0],["2015-04-01",5.8538,6.0325,5.8062,5.9968,38612289.0],["2015-04-02",5.9968,6.3183,5.9848,6.2945,49011485.0],["2015-04-03",6.2945,6.4315,6.1814,6.2886,35835807.0],["2015-04-07",6.2886,6.366,6.2528,6.3362,29363684.0],["2015-04-08",6.3362,6.3957,6.1456,6.2826,32996017.0],["2015-04-09",6.2826,6.2885,5.9848,6.1039,29757821.0],["2015-04-10",6.1039,6.1933,6.0623,6.1814,27853193.0],["2015-04-13",6.1814,6.3124,6.1278,6.2707,30538716.0],["2015-04-14",6.2707,6.3719,6.1635,6.2886,27939378.0],["2015-04-15",6.2886,6.5148,6.223,6.3898,41941197.0],["2015-04-16",6.3898,6.497,6.1337,6.4612,32660541.0],["2015-04-17",6.4612,6.753,6.4493,6.6339,46346767.0],["2015-04-20",6.6339,6.6816,6.3421,6.36,44751033.0],["2015-04-21",6.36,6.5803,6.36,6.5744,29184901.0],["2015-04-22",6.5744,6.9198,6.5743937492370605,6.8424,43460124.0],["2015-04-23",6.8424,7.1759,6.842371940612793,7.0032,49264079.0],["2015-04-24",7.0032,7.4021,6.7888,7.2771,46422845.0],["2015-04-27",7.2771,8.003610610961914,7.277091026306152,8.0036,69890132.0],["2015-04-28",8.0036,8.003610610961914,7.5034,7.6701,48352840.0],["2015-04-29",7.6701,7.8071,7.3664,7.7475,32210410.0],["2015-04-30",7.7475,7.9798,7.4438,7.4736,27939699.0],["2015-05-04",7.4736,7.7475,7.3962,7.557,21883145.0],["2015-05-05",7.557,7.5689,6.9674,7.0389,26916632.0],["2015-05-06",7.0389,7.1461,6.5684,6.753,22605619.0],["2015-05-07",6.753,6.8066,6.5863,6.6697,16273182.0],["2015-05-08",6.6697,6.9377,6.669674396514893,6.9019,21022506.0],["2015-05-11",6.9019,7.557,6.8543,7.5391,38093935.0],["2015-05-12",7.5391,7.5748,7.3128,7.4319,28204297.0],["2015-05-13",7.4319,7.5987,7.2771,7.4915,26083043.0],["2015-05-14",7.4915,7.7535,7.42,7.5748,24237892.0],["2015-05-15",7.5748,7.574842929840088,7.2056,7.2414,17353344.0],["2015-05-18",7.2414,7.241359710693359,7.021,7.0568,17502647.0],["2015-05-19",7.0568,7.3724,6.9436,7.283,18816457.0],["2015-05-20",7.283,7.426,7.2294,7.2414,26369919.0],["2015-05-21",7.2414,7.3605,7.0448,7.3545,19467600.0],["2015-05-22",7.3545,7.9381,7.2771,7.7714,41097658.0],["2015-05-25",7.7714,8.5098,7.771359920501709,8.0155,53864368.0],["2015-05-26",8.0155,8.218,7.8607,8.0929,46469852.0],["2015-05-27",8.0929,8.092935562133789,7.825,7.9738,35518303.0],["2015-05-28",7.9738,8.0989,7.2652,7.295,40756811.0],["2015-05-29",7.295,7.4319,6.8781,7.1044,29767193.0],["2015-06-01",7.1044,7.5629,7.104394912719727,7.5391,30087169.0],["2015-06-02",7.5391,7.8369,7.4677,7.819,33072652.0],["2015-06-03",7.819,7.9143,7.5391,7.7237,32871148.0],["2015-06-04",7.7237,7.9381,7.021,7.7952,38212025.0],["2015-06-05",7.7952,8.5753,7.7475,8.5753,80592401.0],["2015-06-08",8.5753,9.0457,8.5455,8.8254,64693781.0],["2015-06-09",8.8254,8.9802,8.6765,8.8671,37371062.0],["2015-06-10",8.8671,9.1351,8.6348,9.0577,35477479.0],["2015-06-11",9.0577,9.1113,8.7539,8.8373,35138397.0],["2015-06-12",8.8373,8.9266,8.7123,8.8016,27295648.0],["2015-06-15",8.8016,9.6829,8.6944,9.4388,84321168.0],["2015-06-16",9.4388,10.2427,8.9207,9.9211,74356864.0],["2015-06-17",9.9211,10.5583,9.7068,10.2725,52213327.0],["2015-06-18",10.2725,10.9156,10.0224,10.6953,51705388.0],["2015-06-19",10.6953,10.7787,10.0224,10.3678,53376626.0],["2015-06-23",10.3678,10.36777114868164,9.3316,9.9331,38496204.0],["2015-06-24",9.9331,10.6,9.5579,9.9509,46937639.0],["2015-06-25",9.9509,10.2427,9.6353,9.9569,43877211.0],["2015-06-26",9.9569,9.956870079040527,8.962376594543457,8.9624,27061133.0],["2015-06-29",8.9624,9.4566,8.0691,8.7539,39503900.0],["2015-06-30",8.7539,9.278,7.8786,9.1113,37876983.0],["2015-07-01",9.1113,9.2839,8.3966,8.8611,37818571.0],["2015-07-02",8.8611,9.5281,8.0096,8.9862,38321539.0],["2015-07-03",8.9862,9.2363,8.212,8.9088,30474225.0],["2015-07-06",8.9088,9.7068,8.0513,9.01,48463955.0],["2015-07-07",9.01,9.010016441345215,8.1108,8.1108,23521463.0],["2015-07-08",8.1108,8.110801696777344,7.3009,7.3009,730100.0],["2015-07-09",7.3009,8.0334,6.5684,8.0334,48584291.0],["2015-07-10",8.0334,8.837318420410156,8.033384323120117,8.8373,33587687.0],["2015-07-13",8.8373,9.5877,8.6051,9.5579,46706319.0],["2015-07-14",9.5579,10.1177,9.0517,9.4507,39949455.0],["2015-07-15",9.4507,10.1117,9.2304,9.6174,44664950.0],["2015-07-16",9.6174,9.945,9.141,9.8259,28488798.0],["2015-07-17",9.8259,10.5107,9.677,10.4214,42014039.0],["2015-07-20",10.4214,10.6536,9.8616,10.4452,38715087.0],["2015-07-21",10.4452,10.6725,10.0982,10.3913,25679949.0],["2015-07-22",10.3913,10.4512,9.7811,10.3614,25647813.0],["2015-07-23",10.3614,11.3665,10.152,10.84,33794356.0],["2015-07-24",10.84,11.6895,10.7682,11.4861,45005011.0],["2015-07-27",11.4861,11.9527,10.3375,11.0614,37894522.0],["2015-07-28",11.0614,11.6656,10.499,11.6417,36186596.0],["2015-07-29",11.6417,12.7903,11.0674,11.7493,31624272.0],["2015-07-30",11.7493,11.74934196472168,10.9597,11.1032,21383805.0],["2015-07-31",11.1032,11.4442,11.0195,11.2708,13904767.0],["2015-08-03",11.2708,11.4263,10.17,10.7084,18235205.0],["2015-08-04",10.7084,11.4383,10.4213,11.4323,20340139.0],["2015-08-05",11.4323,11.5579,11.2528,11.4562,16490559.0],["2015-08-06",11.4562,11.7852,11.1152,11.4682,16416775.0],["2015-08-07",11.4682,11.7733,11.3425,11.7134,19048829.0],["2015-08-10",11.7134,12.1023,11.3844,11.8989,69851342.0],["2015-08-11",11.8989,11.898897171020508,11.0554,11.3126,88593801.0],["2015-08-12",11.3126,11.5938,10.7563,11.3485,46385957.0],["2015-08-13",11.3485,11.4861,11.0793,11.199,32416830.0],["2015-08-14",11.199,12.3117,11.1631,11.8929,60985918.0],["2015-08-17",11.8929,12.5629,11.6776,12.545,53370297.0],["2015-08-18",12.545,12.6527,11.2887,11.5639,54299872.0],["2015-08-19",11.5639,12.0784,11.0075,11.875,38677227.0],["2015-08-20",11.875,12.0126,11.4682,11.6776,21167237.0],["2015-08-21",11.6776,11.9348,11.0733,11.54,18931686.0],["2015-08-24",11.54,11.539956092834473,10.385361671447754,10.3854,13272156.0],["2015-08-25",10.3854,11.2947,9.3444,9.3444,24693219.0],["2015-08-26",9.3444,10.2717,8.9735,9.7692,32107773.0],["2015-08-27",9.7692,10.4093,9.6077,10.3973,19145533.0],["2015-08-28",10.3973,11.0554,10.3913,11.0374,20736917.0],["2015-08-31",11.0374,11.0674,10.4811,10.9058,14036807.0],["2015-09-01",10.9058,11.1272,9.817,9.817,15945020.0],["2015-09-02",9.817,10.0862,8.8359,9.817,17313262.0],["2015-09-07",9.817,10.2777,9.6974,9.8589,9665541.0],["2015-09-08",9.8589,10.2896,9.4282,10.2657,9397578.0],["2015-09-09",10.2657,10.8281,10.17,10.8041,15231105.0],["2015-09-10",10.8041,11.0075,10.5289,10.8221,12501304.0],["2015-09-11",10.8221,11.2887,10.7682,10.9896,15207143.0],["2015-09-14",10.9896,11.4682,10.2717,10.834,14501699.0],["2015-09-15",10.834,10.834037780761719,10.1999,10.3854,7851555.0],["2015-09-16",10.3854,11.4263,10.385361671447754,11.4263,24237801.0],["2015-09-17",11.4263,11.9587,10.9956,11.0793,32095450.0],["2015-09-18",11.0793,11.3545,10.8879,11.2468,12616270.0],["2015-09-21",11.2468,11.4442,11.0793,11.3784,11430696.0],["2015-09-22",11.3784,11.7733,11.2468,11.4024,18302547.0],["2015-09-23",11.4024,11.4562,11.1451,11.1691,9363229.0],["2015-09-24",11.1691,11.4263,11.0973,11.2947,7907527.0],["2015-09-25",11.2947,11.3246,10.7084,10.852,8768417.0],["2015-09-28",10.852,11.0673,10.5588,10.9656,5723320.0],["2015-09-29",10.9656,11.2349,10.8041,10.9716,6641105.0],["2015-09-30",10.9716,11.2408,10.7682,10.8759,11399602.0],["2015-10-08",10.8759,11.4263,10.875914573669434,11.1631,15141957.0],["2015-10-09",11.1631,11.863,10.9716,11.5818,15828372.0],["2015-10-12",11.5818,12.6646,11.5699,12.3595,23174468.0],["2015-10-13",12.3595,12.359539031982422,11.6417,11.6716,38795761.0],["2015-10-14",11.6716,11.8278,11.4493,11.5274,14577922.0],["2015-10-15",11.5274,11.8037,11.3472,11.6836,15672251.0],["2015-10-16",11.6836,12.1341,11.6295,11.9179,20261750.0],["2015-10-19",11.9179,12.2783,11.8338,12.062,17682162.0],["2015-10-20",12.062,12.1882,11.7977,11.9239,9222845.0],["2015-10-21",11.9239,11.923860549926758,10.8006,10.9627,14413834.0],["2015-10-22",10.9627,11.2991,10.9147,11.191,6929617.0],["2015-10-23",11.191,11.5274,11.1189,11.4133,7234542.0],["2015-10-26",11.4133,11.6535,11.3412,11.4013,10716951.0],["2015-10-27",11.4013,12.074,11.203,12.056,16523964.0],["2015-10-28",12.056,12.1822,11.8338,12.02,12245571.0],["2015-10-29",12.02,12.6027,11.9539,12.4224,12424258.0],["2015-10-30",12.4224,12.8429,12.1641,12.5306,10399795.0],["2015-11-02",12.5306,12.8069,12.074,12.2182,9089717.0],["2015-11-03",12.2182,12.4945,11.9539,12.08,4932921.0],["2015-11-04",12.08,12.7829,12.002,12.5906,9613370.0],["2015-11-05",12.5906,13.5097,12.5005,13.4737,21090217.0],["2015-11-06",13.4737,14.2065,13.3055,13.9062,21187082.0],["2015-11-09",13.9062,14.5489,13.8161,14.0563,19914795.0],["2015-11-10",14.0563,14.1284,13.4917,13.6779,24243710.0],["2015-11-11",13.6779,14.1044,13.6118,13.9242,12995570.0],["2015-11-12",13.9242,14.3267,13.6659,14.2606,13999497.0],["2015-11-13",14.2606,14.8973,13.9362,14.5069,14132147.0],["2015-11-16",14.5069,14.627,13.9963,14.4888,7548776.0],["2015-11-17",14.4888,14.9274,13.9963,14.0924,9285001.0],["2015-11-18",14.0924,14.4168,13.9722,13.9843,6562788.0],["2015-11-19",13.9843,14.2305,13.6959,14.1284,5111496.0],["2015-11-20",14.1284,14.2366,13.5758,13.7139,7942607.0],["2015-11-23",13.7139,13.713943481445312,13.3956,13.4977,6720309.0],["2015-11-24",13.4977,13.786,13.4016,13.5878,5387517.0],["2015-11-25",13.5878,13.9362,13.4977,13.774,4493155.0],["2015-11-26",13.774,13.8581,13.3115,13.3175,9541659.0],["2015-11-27",13.3175,13.4496,12.1281,12.4224,7696075.0],["2015-11-30",12.4224,12.5966,11.5935,12.5666,7672208.0],["2015-12-01",12.5666,12.7108,12.2542,12.3383,4726789.0],["2015-12-02",12.3383,12.8429,12.3383,12.7648,5633084.0],["2015-12-03",12.7648,13.1433,12.764839172363281,13.0532,5348869.0],["2015-12-04",13.0532,13.4616,12.885,13.2514,6596482.0],["2015-12-07",13.2514,13.4316,12.9571,13.2694,3939562.0],["2015-12-08",13.2694,13.3535,13.1433,13.2754,3809783.0],["2015-12-09",13.2754,13.3956,13.0352,13.1012,5282442.0],["2015-12-10",13.1012,13.1433,12.8129,12.9871,4491449.0],["2015-12-11",12.9871,13.2094,12.6147,12.6567,4928120.0],["2015-12-14",12.6567,13.2814,12.5246,13.1973,6944495.0],["2015-12-15",13.1973,13.5457,13.0772,13.4136,3805313.0],["2015-12-16",13.4136,13.6359,13.2874,13.4556,3368857.0],["2015-12-17",13.4556,13.6298,13.3956,13.4917,4690343.0],["2015-12-18",13.4917,13.6058,13.3956,13.5217,4464777.0],["2015-12-21",13.5217,13.521720886230469,13.2214,13.3415,5273758.0],["2015-12-22",13.3415,13.4857,13.2935,13.3776,3969679.0],["2015-12-23",13.3776,14.717109680175781,13.3475,14.7171,19025402.0],["2015-12-24",14.7171,14.8673,13.6839,13.8161,17057528.0],["2015-12-25",13.8161,14.3987,13.816060066223145,14.0023,7114860.0],["2015-12-28",14.0023,14.0143,13.4136,13.5578,6662703.0],["2015-12-29",13.5578,13.6959,13.5157,13.6719,3581580.0],["2015-12-30",13.6719,13.756,13.5518,13.7019,2760438.0],["2015-12-31",13.7019,13.804,13.4556,13.5578,3321460.0],["2016-01-04",13.5578,13.726,12.2122,12.2242,3513521.0],["2016-01-05",12.2242,13.1673,11.4313,12.6988,7868184.0],["2016-01-06",12.6988,13.3655,12.698762893676758,13.3535,5540628.0],["2016-01-07",13.3535,13.353522300720215,12.1942,12.2723,734025.0],["2016-01-08",12.2723,13.4436,12.1341,13.2454,5925582.0],["2016-01-11",13.2454,13.245397567749023,12.1161,12.3924,6799797.0],["2016-01-12",12.3924,12.5426,11.7737,12.3684,6261973.0],["2016-01-13",12.3684,12.6087,11.7737,11.9419,4308341.0],["2016-01-14",11.9419,12.1822,11.143,12.056,5686458.0],["2016-01-15",12.056,12.1882,11.2751,11.4974,4622399.0],["2016-01-18",11.4974,11.8938,11.1249,11.7437,3944631.0],["2016-01-19",11.7437,12.7528,11.5634,12.4645,4665733.0],["2016-01-20",12.4645,12.6147,12.2182,12.4825,3534206.0],["2016-01-21",12.4825,12.5546,12.2422,12.2903,2908375.0],["2016-01-22",12.2903,12.4044,11.6415,12.038,4344074.0],["2016-01-25",12.038,12.3684,11.9539,12.1641,1908092.0],["2016-01-26",12.1641,12.3143,11.4133,11.6055,2744329.0],["2016-01-27",11.6055,12.074,11.2331,11.6415,2722378.0],["2016-01-28",11.6415,11.8037,11.221,11.2691,1578122.0],["2016-01-29",11.2691,12.014,11.269100189208984,11.8998,3009083.0],["2016-02-01",11.8998,12.05,11.6535,11.8278,1798466.0],["2016-02-02",11.8278,12.3744,11.827751159667969,12.2062,2365816.0],["2016-02-03",12.2062,12.2422,11.6776,12.1401,1961587.0],["2016-02-04",12.1401,12.6147,12.14011287689209,12.2362,2622466.0],["2016-02-05",12.2362,12.3143,11.9839,12.2182,1921182.0],["2016-02-15",12.2182,12.218205451965332,11.6535,12.1641,1106030.0],["2016-02-16",12.1641,12.6027,12.074,12.5186,2182289.0],["2016-02-17",12.5186,12.8249,12.4465,12.5786,2318502.0],["2016-02-18",12.5786,13.0772,12.578622817993164,12.7889,3499176.0],["2016-02-19",12.7889,12.909,12.6627,12.7408,1512824.0],["2016-02-22",12.7408,13.0231,12.740811347961426,12.897,3006021.0],["2016-02-23",12.897,12.939,12.3443,12.6687,1692629.0],["2016-02-24",12.6687,12.7829,12.3323,12.5786,2138207.0],["2016-02-25",12.5786,12.7048,11.4133,11.8278,3266481.0],["2016-02-26",11.8278,12.2242,11.4133,11.9659,3657010.0],["2016-02-29",11.9659,11.965909004211426,10.9207,11.215,3209696.0],["2016-03-01",11.215,11.4073,11.1129,11.2931,1906394.0],["2016-03-02",11.2931,11.7076,11.2331,11.6656,2438748.0],["2016-03-03",11.6656,11.7977,11.5634,11.5755,2288826.0],["2016-03-04",11.5755,11.6956,11.3412,11.3652,2207664.0],["2016-03-07",11.3652,11.7136,11.2691,11.4073,2314298.0],["2016-03-08",11.4073,11.5875,10.8726,11.5094,2862734.0],["2016-03-09",11.5094,11.509381294250488,11.161,11.2811,1309089.0],["2016-03-10",11.2811,11.4613,11.1129,11.3172,1683101.0],["2016-03-11",11.3172,11.3832,11.173,11.3051,1052381.0],["2016-03-14",11.3051,11.6776,11.305139541625977,11.5755,2368335.0],["2016-03-15",11.5755,11.575453758239746,11.3532,11.3772,1258315.0],["2016-03-16",11.3772,11.5154,11.179,11.215,1173681.0],["2016-03-17",11.215,11.4133,11.215039253234863,11.3892,1985566.0],["2016-03-18",11.3892,11.7617,11.389242172241211,11.6535,3513055.0],["2016-03-21",11.6535,12.3624,11.653546333312988,12.3203,4714666.0],["2016-03-22",12.3203,12.3383,12.074,12.1221,2847692.0],["2016-03-23",12.1221,12.3203,12.038,12.2002,1973167.0],["2016-03-24",12.2002,12.2362,11.8938,11.9179,2135845.0],["2016-03-25",11.9179,12.1341,11.8037,11.9719,1578843.0],["2016-03-28",11.9719,12.1341,11.9539,11.9779,1353469.0],["2016-03-29",11.9779,12.1341,11.6776,11.9899,2116543.0],["2016-03-30",11.9899,12.2843,11.9719,12.2663,2390553.0],["2016-03-31",12.2663,12.6087,12.1101,12.3864,2681368.0],["2016-04-01",12.3864,12.4825,12.014,12.3804,1885647.0],["2016-04-05",12.3804,13.2574,12.2603,13.1853,5333094.0],["2016-04-06",13.1853,13.6959,12.7889,12.7949,3837047.0],["2016-04-07",12.7949,12.879,12.4345,12.5906,2492057.0],["2016-04-08",12.5906,12.6147,12.2603,12.4525,1896311.0],["2016-04-11",12.4525,12.8549,12.452476501464844,12.8189,2854471.0],["2016-04-12",12.8189,12.897,12.5546,12.6507,1813168.0],["2016-04-13",12.6507,13.0892,12.6267,12.939,3097101.0],["2016-04-14",12.939,13.2154,12.8069,12.9991,1951313.0],["2016-04-15",12.9991,13.1493,12.867,12.9811,2043902.0],["2016-04-18",12.9811,13.1193,12.6627,12.7829,1881969.0],["2016-04-19",12.7829,13.0652,12.78286075592041,13.0111,1721230.0],["2016-04-20",13.0111,14.3146,12.6928,13.6178,6172461.0],["2016-04-21",13.6178,13.617831230163574,13.0111,13.1433,4645947.0],["2016-04-22",13.1433,13.4977,13.0171,13.3956,2601062.0],["2016-04-25",13.3956,13.4436,13.0712,13.4016,3134328.0],["2016-04-26",13.4016,13.4196,12.915,13.1853,3746139.0],["2016-04-27",13.1853,13.185327529907227,12.897,12.915,2020999.0],["2016-04-28",12.915,13.3235,12.879,13.1433,2731887.0],["2016-04-29",13.1433,13.5758,12.9811,13.4556,5472189.0],["2016-05-03",13.4556,13.9362,13.455642700195312,13.8221,12535104.0],["2016-05-04",13.8221,14.1284,13.804,13.8461,6451359.0],["2016-05-05",13.8461,14.4168,13.846096992492676,13.9662,3127504.0],["2016-05-06",13.9662,14.4047,13.8281,13.9362,6735629.0],["2016-05-09",13.9362,14.3567,13.5758,14.1585,6115037.0],["2016-05-10",14.1585,15.3478,14.0443,14.7471,12257732.0],["2016-05-11",14.7471,14.8072,14.4348,14.615,5357151.0],["2016-05-12",14.615,14.8433,14.4708,14.8312,6401193.0],["2016-05-13",14.8312,14.9514,14.1044,14.3927,7717610.0],["2016-05-16",14.3927,14.5009,14.0083,14.3807,4607145.0],["2016-05-17",14.3807,14.627,14.1765,14.4528,4561720.0],["2016-05-18",14.4528,14.7051,14.2365,14.5309,4384811.0],["2016-05-19",14.5309,14.639,13.8761,13.9963,6755600.0],["2016-05-20",13.9963,14.0563,13.3655,13.75,5845970.0],["2016-05-23",13.75,13.9662,13.6118,13.786,2476826.0],["2016-05-24",13.786,13.9662,13.6659,13.8821,2608043.0],["2016-05-25",13.8821,13.9602,13.6659,13.756,2640303.0],["2016-05-26",13.756,13.9362,13.5818,13.8161,2418532.0],["2016-05-27",13.8161,14.0383,13.786,13.8341,2349576.0],["2016-05-30",13.8341,13.9903,13.774,13.8341,2160069.0],["2016-05-31",13.8341,14.4168,13.83408260345459,14.2606,6553519.0],["2016-06-01",14.2606,14.585,14.1645,14.3807,6610867.0],["2016-06-02",14.3807,14.4828,14.1765,14.2666,5068812.0],["2016-06-03",14.2666,14.4047,13.9602,14.3507,5387977.0],["2016-06-06",14.3507,14.4047,14.0864,14.1825,3548512.0],["2016-06-07",14.1825,14.2245,13.9482,14.0563,3734453.0],["2016-06-08",14.0563,14.1765,13.6959,13.756,6781328.0],["2016-06-13",13.756,13.755990982055664,13.2454,13.2694,3813819.0],["2016-06-14",13.2694,13.4376,13.2154,13.3475,2037296.0],["2016-06-15",13.3475,13.726,13.2154,13.6539,4671139.0],["2016-06-16",13.6539,13.738,13.4316,13.4857,3249918.0],["2016-06-17",13.4857,13.8101,13.3355,13.5097,8468678.0],["2016-06-20",13.5097,13.726,13.3415,13.4917,2173809.0],["2016-06-21",13.4917,13.5762,13.0448,13.1897,2571725.0],["2016-06-22",13.1897,13.3407,12.9904,13.1958,2188690.0],["2016-06-23",13.1958,13.3347,13.0629,13.2018,1715061.0],["2016-06-24",13.2018,13.5762,12.9904,13.2984,5255009.0],["2016-06-27",13.2984,14.0715,13.2863,14.0292,6472741.0],["2016-06-28",14.0292,14.3009,13.9205,14.1681,3994561.0],["2016-06-29",14.1681,14.3734,13.9507,14.1802,3890195.0],["2016-06-30",14.1802,14.2164,13.8299,14.1862,3125243.0],["2016-07-01",14.1862,14.4519,14.0231,14.2224,2722967.0],["2016-07-04",14.2224,14.6029,14.0231,14.4882,6419789.0],["2016-07-05",14.4882,14.7962,13.8903,14.3009,4436082.0],["2016-07-06",14.3009,14.7962,14.1137,14.7901,7099218.0],["2016-07-07",14.7901,15.08,14.6814,14.9955,4909265.0],["2016-07-08",14.9955,14.995458602905273,13.4977,13.4977,32568320.0],["2016-07-11",13.4977,13.5521,12.9542,13.3588,9852262.0],["2016-07-12",13.3588,13.4615,13.0448,13.0569,20790331.0],["2016-07-13",13.0569,13.5642,13.056859016418457,13.5098,13117235.0],["2016-07-14",13.5098,13.7393,13.3407,13.6487,9850681.0],["2016-07-15",13.6487,13.999,13.6427,13.7755,10165068.0],["2016-07-18",13.7755,14.0715,13.6849,14.0413,8967985.0],["2016-07-19",14.0413,14.2526,13.9627,14.1922,5203739.0],["2016-07-20",14.1922,14.5486,14.0956,14.4157,4799032.0],["2016-07-21",14.4157,14.7116,14.2164,14.4217,8590433.0],["2016-07-22",14.4217,14.6633,14.1922,14.3372,3636019.0],["2016-07-25",14.3372,14.4882,14.2224,14.458,6159090.0],["2016-07-26",14.458,14.6573,14.3674,14.5787,3360554.0],["2016-07-27",14.5787,14.7962,13.9265,14.2889,5902708.0],["2016-07-28",14.2889,14.4821,14.0775,14.3855,4613494.0],["2016-07-29",14.3855,14.5788,14.1922,14.3009,4949616.0],["2016-08-01",14.3009,14.3795,14.0715,14.2224,4547828.0],["2016-08-02",14.2224,14.4036,14.0775,14.3976,6041397.0],["2016-08-03",14.3976,14.7056,14.2828,14.6935,5403666.0],["2016-08-04",14.6935,14.8505,14.5063,14.6452,4091757.0],["2016-08-05",14.6452,14.8988,14.5546,14.7297,4525480.0],["2016-08-08",14.7297,15.2491,14.729732513427734,15.231,8521371.0],["2016-08-09",15.231,15.4424,14.9592,15.4122,9378558.0],["2016-08-10",15.4122,15.6417,15.1887,15.5873,6661005.0],["2016-08-11",15.5873,15.8651,15.4001,15.6054,5630178.0],["2016-08-12",15.6054,15.696,15.3518,15.6839,6770995.0],["2016-08-15",15.6839,15.683938026428223,14.8022,15.2974,11314683.0],["2016-08-16",15.2974,15.297419548034668,14.4942,14.5304,14399778.0],["2016-08-17",14.5304,14.621,13.9507,14.6089,11844434.0],["2016-08-18",14.6089,14.608942985534668,14.3009,14.4278,4398973.0],["2016-08-19",14.4278,14.7901,14.427767753601074,14.5908,5935412.0],["2016-08-22",14.5908,14.59082317352295,14.0835,14.1258,5023947.0],["2016-08-23",14.1258,14.4036,14.0715,14.2043,3039534.0],["2016-08-24",14.2043,14.2707,14.0654,14.2285,3089286.0],["2016-08-25",14.2285,14.3553,14.0775,14.307,3460156.0],["2016-08-26",14.307,14.458,14.2647,14.2889,2178369.0],["2016-08-29",14.2889,14.3553,14.0594,14.1318,3072025.0],["2016-08-30",14.1318,14.2224,14.0715,14.1198,2745715.0],["2016-08-31",14.1198,14.1741,13.8963,13.9627,3298883.0],["2016-09-01",13.9627,14.0352,13.0508,13.4011,12899605.0],["2016-09-02",13.4011,13.4011,13.1837,13.389,6575305.0],["2016-09-05",13.389,13.7574,13.389016151428223,13.5521,6512594.0],["2016-09-06",13.5521,13.7393,13.546,13.7031,4680016.0],["2016-09-07",13.7031,14.0292,13.703059196472168,14.0111,5286083.0],["2016-09-08",14.0111,14.0715,13.9507,14.0413,4616518.0],["2016-09-09",14.0413,14.1318,13.9809,14.1198,4770346.0],["2016-09-12",14.1198,14.119767189025879,13.6608,13.9748,4899581.0],["2016-09-13",13.9748,14.0352,13.8359,14.0292,3844360.0],["2016-09-14",14.0292,14.1802,13.8903,14.1741,5130857.0],["2016-09-19",14.1741,14.174118995666504,13.8903,14.1258,4487401.0],["2016-09-20",14.1258,14.12580394744873,13.691,13.9869,4841174.0],["2016-09-21",13.9869,13.98690128326416,13.6004,13.7936,6975344.0],["2016-09-22",13.7936,13.793649673461914,13.5823,13.7091,5067742.0],["2016-09-23",13.7091,13.7514,13.4011,13.5581,5770282.0],["2016-09-26",13.5581,13.5883,13.2984,13.4132,4556447.0],["2016-09-27",13.4132,13.4373,13.1776,13.4313,4017027.0],["2016-09-28",13.4313,13.4856,13.3347,13.4011,2586396.0],["2016-09-29",13.4011,13.4675,13.2562,13.3588,4039697.0],["2016-09-30",13.3588,13.4917,13.1958,13.4675,6360100.0],["2016-10-10",13.4675,13.5762,13.4071,13.5642,5645802.0],["2016-10-11",13.5642,13.5823,13.4494,13.4796,3563772.0],["2016-10-12",13.4796,13.4856,13.3769,13.4011,2574126.0],["2016-10-13",13.4011,13.4434,13.2743,13.3347,3278538.0],["2016-10-14",13.3347,13.3769,13.2562,13.3709,3562413.0],["2016-10-17",13.3709,13.6004,13.37090015411377,13.5521,6602300.0],["2016-10-18",13.5521,13.5521,13.55207633972168,13.5521,0.0],["2016-10-19",13.5521,13.5521,13.55207633972168,13.5521,0.0],["2016-10-20",13.5521,13.6006,13.55207633972168,13.6006,0.0],["2016-10-21",13.6006,13.6006,13.600563049316406,13.6006,0.0],["2016-10-24",13.6006,13.6006,13.600563049316406,13.6006,0.0],["2016-10-25",13.6006,13.6006,13.600563049316406,13.6006,0.0],["2016-10-26",13.6006,13.6006,13.600563049316406,13.6006,0.0],["2016-10-27",13.6006,13.6006,13.600563049316406,13.6006,0.0],["2016-10-28",13.6006,13.6006,13.600563049316406,13.6006,0.0],["2016-10-31",13.6006,13.6006,13.600563049316406,13.6006,0.0],["2016-11-01",13.6006,14.9097,13.600563049316406,14.0066,24420968.0],["2016-11-02",14.0066,14.1157,13.8188,13.8369,7667368.0],["2016-11-03",13.8369,14.1824,13.7824,14.1097,9257049.0],["2016-11-04",14.1097,15.3522,14.0309,15.037,20621491.0],["2016-11-07",15.037,15.6491,14.9158,15.4491,20055242.0],["2016-11-08",15.4491,15.8067,15.3037,15.4067,11658627.0],["2016-11-09",15.4067,15.54,15.1218,15.3825,7223199.0],["2016-11-10",15.3825,15.6855,15.14,15.2673,6779757.0],["2016-11-11",15.2673,15.3643,14.9461,15.0976,5431377.0],["2016-11-14",15.0976,15.5037,15.0794,15.4431,6495641.0],["2016-11-15",15.4431,15.7582,15.2188,15.5158,4458461.0],["2016-11-16",15.5158,15.5219,15.1279,15.2431,4556346.0],["2016-11-17",15.2431,15.3218,15.0249,15.2249,2817099.0],["2016-11-18",15.2249,15.3037,15.0915,15.2673,2253666.0],["2016-11-21",15.2673,15.3825,15.1703,15.2309,2846160.0],["2016-11-22",15.2309,15.334,15.1279,15.2552,3171333.0],["2016-11-23",15.2552,15.3643,15.1521,15.3037,4205455.0],["2016-11-24",15.3037,15.4249,15.1521,15.3218,4004673.0],["2016-11-25",15.3218,15.3825,15.1582,15.2976,3420935.0],["2016-11-28",15.2976,15.3582,15.1825,15.3097,2685291.0],["2016-11-29",15.3097,15.7461,15.237,15.2976,6500067.0],["2016-11-30",15.2976,15.3643,14.9461,15.237,3750817.0],["2016-12-01",15.237,15.4431,15.14,15.334,4627435.0],["2016-12-02",15.334,15.3946,14.8491,15.0188,4848424.0],["2016-12-05",15.0188,15.14,14.4854,14.6248,3433325.0],["2016-12-06",14.6248,14.7824,14.4854,14.7642,2246907.0],["2016-12-07",14.7642,15.14,14.637,15.0612,2616846.0],["2016-12-08",15.0612,15.134,14.94,15.0855,3184109.0],["2016-12-09",15.0855,15.1461,14.7339,14.8067,2343297.0],["2016-12-12",14.8067,14.9097,13.94,14.2854,5195911.0],["2016-12-13",14.2854,14.4127,13.8975,14.2248,3483417.0],["2016-12-14",14.2248,14.4067,14.043,14.2309,2423535.0],["2016-12-15",14.2309,14.3339,14.0612,14.243,1914068.0],["2016-12-16",14.243,14.3945,14.0976,14.2248,2723042.0],["2016-12-19",14.2248,14.237,13.9279,14.0127,2369640.0],["2016-12-20",14.0127,14.1218,13.8794,13.9945,3109229.0],["2016-12-21",13.9945,14.1703,13.6369,14.0733,3881655.0],["2016-12-22",14.0733,14.1036,13.9097,14.0733,2638923.0],["2016-12-23",14.0733,14.073310852050781,13.8672,13.9642,2143810.0],["2016-12-26",13.9642,14.0006,13.7763,13.9763,2857215.0],["2016-12-27",13.9763,14.4006,13.9763,14.2612,11604054.0],["2016-12-28",14.2612,14.4733,13.94,14.0672,7811440.0],["2016-12-29",14.0672,14.1218,13.9521,14.0248,3849034.0],["2016-12-30",14.0248,14.14,13.9339,14.043,2521883.0],["2017-01-03",14.043,14.1279,13.9703,14.0612,2032655.0],["2017-01-04",14.0612,14.1097,13.8794,14.0551,1947656.0],["2017-01-05",14.0551,14.05512809753418,13.8854,14.0309,2437660.0],["2017-01-06",14.0309,14.0854,13.8794,13.8854,2986342.0],["2017-01-09",13.8854,13.9945,13.7763,13.7945,4178322.0],["2017-01-10",13.7945,14.0551,13.7278,13.7521,4987879.0],["2017-01-11",13.7521,14.0309,13.6491,14.0248,3315232.0],["2017-01-12",14.0248,14.1218,13.94,14.1097,3072934.0],["2017-01-13",14.1097,14.7885,13.9885,14.7461,11807460.0],["2017-01-16",14.7461,15.0794,14.1097,14.9885,13118163.0],["2017-01-17",14.9885,15.0309,14.5036,14.7824,3216183.0],["2017-01-18",14.7824,14.78243350982666,14.4976,14.54,2570307.0],["2017-01-19",14.54,14.6006,14.2309,14.3945,2591414.0],["2017-01-20",14.3945,14.5218,14.243,14.4067,2976015.0],["2017-01-23",14.4067,14.5461,14.2976,14.3097,2608068.0],["2017-01-24",14.3097,14.3097,14.1339,14.1945,1879378.0],["2017-01-25",14.1945,14.3764,14.0309,14.2673,2183752.0],["2017-01-26",14.2673,14.4248,14.2006,14.3945,1538444.0],["2017-02-03",14.3945,14.5158,14.1339,14.2854,1860649.0],["2017-02-06",14.2854,14.6309,14.2854,14.6127,5108160.0],["2017-02-07",14.6127,14.7158,14.4612,14.4915,2986212.0],["2017-02-08",14.4915,14.5885,14.3157,14.5339,2166218.0],["2017-02-09",14.5339,14.7521,14.533933639526367,14.5945,2589650.0],["2017-02-10",14.5945,14.6673,14.437,14.6309,2160610.0],["2017-02-13",14.6309,14.8612,14.6188,14.837,3134024.0],["2017-02-14",14.837,14.8733,14.7582,14.8067,2116758.0],["2017-02-15",14.8067,14.9461,14.6855,14.7521,2851315.0],["2017-02-16",14.7521,15.0612,14.7097,14.9764,3322470.0],["2017-02-17",14.9764,15.0976,14.7582,14.7885,2857624.0],["2017-02-20",14.7885,15.437,14.788493156433105,15.3461,7975354.0],["2017-02-21",15.3461,16.7886,15.346090316772461,16.3522,21032529.0],["2017-02-22",16.3522,16.35219383239746,15.4734,15.6006,21141878.0],["2017-02-23",15.6006,15.6794,15.3158,15.3582,8303624.0],["2017-02-24",15.3582,15.4552,15.2128,15.3279,5911623.0],["2017-02-27",15.3279,15.6188,15.3097,15.34,10373613.0],["2017-02-28",15.34,15.6249,15.3037,15.6067,7221866.0],["2017-03-01",15.6067,15.7522,15.4673,15.4915,9012532.0],["2017-03-02",15.4915,15.8734,15.3825,15.3946,11376069.0],["2017-03-03",15.3946,15.5764,15.3037,15.4673,6564845.0],["2017-03-06",15.4673,15.8188,15.4249,15.4431,10347500.0],["2017-03-07",15.4431,15.9219,15.443066596984863,15.9098,14624680.0],["2017-03-08",15.9098,16.037,15.8188,15.8734,7180304.0],["2017-03-09",15.8734,15.934,15.6794,15.7097,4941603.0],["2017-03-10",15.7097,15.9279,15.6431,15.9037,3185488.0],["2017-03-13",15.9037,16.0855,15.7825,15.7946,7044723.0],["2017-03-14",15.7946,15.9825,15.7643,15.8249,2991711.0],["2017-03-15",15.8249,15.8491,15.6491,15.7037,4013051.0],["2017-03-16",15.7037,15.8552,15.6006,15.6855,3533366.0],["2017-03-17",15.6855,15.7582,15.3885,15.6976,6775855.0],["2017-03-20",15.6976,15.7582,15.5703,15.6976,2930076.0],["2017-03-21",15.6976,15.7764,15.5764,15.6916,2454837.0],["2017-03-22",15.6916,15.691560745239258,15.4552,15.5582,4113687.0],["2017-03-23",15.5582,15.6431,15.4673,15.6309,2761305.0],["2017-03-24",15.6309,15.9704,15.630949974060059,15.8916,9288580.0],["2017-03-27",15.8916,16.2855,15.891568183898926,16.1037,7959455.0],["2017-03-28",16.1037,16.2249,15.9946,16.1704,4781665.0],["2017-03-29",16.1704,16.231,16.0188,16.1037,4038276.0],["2017-03-30",16.1037,16.1582,15.6431,15.74,4865483.0],["2017-03-31",15.74,15.9582,15.6673,15.9158,3337440.0],["2017-04-05",15.9158,16.0613,15.7582,15.8734,3891132.0],["2017-04-06",15.8734,15.9037,15.6188,15.7097,4544282.0],["2017-04-07",15.7097,15.7643,15.3582,15.4734,7931523.0],["2017-04-10",15.4734,15.5643,15.2249,15.3037,4889147.0],["2017-04-11",15.3037,15.4309,15.0309,15.3097,4939817.0],["2017-04-12",15.3097,15.4006,15.134,15.3158,3557121.0],["2017-04-13",15.3158,15.3946,15.1461,15.3279,4143294.0],["2017-04-14",15.3279,15.4431,15.2734,15.3643,2767431.0],["2017-04-17",15.3643,15.4006,15.1824,15.3279,4141550.0],["2017-04-18",15.3279,15.3764,14.7764,15.1643,4069878.0],["2017-04-19",15.1643,15.2006,15.0491,15.1582,2243612.0],["2017-04-20",15.1582,15.4006,15.1582,15.3825,3092934.0],["2017-04-21",15.3825,15.5158,15.2855,15.2915,4902455.0],["2017-04-24",15.2915,15.437,15.0067,15.0309,3657568.0],["2017-04-25",15.0309,15.2612,15.030924797058105,15.134,2832907.0],["2017-04-26",15.134,15.3825,15.13396167755127,15.3522,3173654.0],["2017-04-27",15.3522,15.9643,15.2188,15.4612,14072389.0],["2017-04-28",15.4612,15.5946,15.2734,15.4552,5565315.0],["2017-05-02",15.4552,15.9158,15.455183982849121,15.5885,6748572.0],["2017-05-03",15.5885,16.0552,15.4794,16.037,16417347.0],["2017-05-04",16.037,16.1643,15.8855,16.0552,18363689.0],["2017-05-05",16.0552,16.3037,15.7643,16.2128,14760298.0],["2017-05-08",16.2128,16.3583,16.0734,16.0795,12738373.0],["2017-05-09",16.0795,16.5158,16.0673,16.1522,10154340.0],["2017-05-10",16.1522,16.2552,15.7582,15.8613,10475228.0],["2017-05-11",15.8613,15.9279,15.4855,15.74,5406161.0],["2017-05-12",15.74,16.0007,15.6491,15.9401,5879659.0],["2017-05-15",15.9401,16.1764,15.8976,15.9885,7056925.0],["2017-05-16",15.9885,16.0734,15.8613,16.0188,9192677.0],["2017-05-17",16.0188,16.3643,16.0188,16.3583,18063740.0],["2017-05-18",16.3583,16.4249,16.1825,16.3643,25500413.0],["2017-05-19",16.3643,16.4189,16.1704,16.3461,21412302.0],["2017-05-22",16.3461,16.346132278442383,15.6431,15.6855,14970260.0],["2017-05-23",15.6855,15.7279,15.1218,15.1582,14794516.0],["2017-05-24",15.1582,15.4128,15.0915,15.3885,9939052.0],["2017-05-25",15.3885,15.4067,15.0794,15.3279,10946335.0],["2017-05-26",15.3279,15.54,15.2794,15.5158,11139997.0],["2017-05-31",15.5158,15.8673,15.515792846679688,15.6794,7764535.0],["2017-06-01",15.6794,15.7158,15.3825,15.3885,4470034.0],["2017-06-02",15.3885,16.0916,15.388519287109375,15.8794,19925183.0],["2017-06-05",15.8794,16.1946,15.879448890686035,16.0976,16721838.0],["2017-06-06",16.0976,16.3037,16.0491,16.1825,14547785.0],["2017-06-07",16.1825,16.2613,16.134,16.237,17715980.0],["2017-06-08",16.237,16.3098,16.1037,16.2734,18809315.0],["2017-06-09",16.2734,16.5158,16.2492,16.4855,21294308.0],["2017-06-12",16.4855,16.6674,16.4128,16.5583,19856611.0],["2017-06-13",16.5583,16.8332,16.4972,16.8027,24444708.0],["2017-06-14",16.8027,17.3098,16.6805,16.9737,26234003.0],["2017-06-15",16.9737,17.2304,16.7721,16.9921,16548579.0],["2017-06-16",16.9921,17.1143,16.8454,17.0593,14352616.0],["2017-06-19",17.0593,17.1632,16.9982,17.1265,17456915.0],["2017-06-20",17.1265,17.3709,17.1021,17.2182,13300274.0],["2017-06-21",17.2182,17.2304,16.8821,17.0348,18073358.0],["2017-06-22",17.0348,17.1204,16.656,16.7293,21020221.0],["2017-06-23",16.7293,16.986,16.6194,16.9799,8209040.0],["2017-06-26",16.9799,17.0898,16.8943,17.0043,16485114.0],["2017-06-27",17.0043,17.0715,16.7904,16.8515,15158277.0],["2017-06-28",16.8515,16.9799,16.6866,16.711,12891698.0],["2017-06-29",16.711,16.8332,15.5929,15.9717,38714142.0],["2017-06-30",15.9717,16.0389,15.5196,15.9228,16976309.0],["2017-07-03",15.9228,15.922815322875977,15.5318,15.7395,27638416.0],["2017-07-04",15.7395,15.9228,15.6112,15.9045,12738829.0],["2017-07-05",15.9045,16.0878,15.8923,16.0389,16105447.0],["2017-07-06",16.0389,16.3261,16.038908004760742,16.2589,18650310.0],["2017-07-07",16.2589,16.3322,16.1367,16.32,9249109.0],["2017-07-10",16.32,16.319971084594727,15.7334,15.7762,21145945.0],["2017-07-11",15.7762,16.0084,15.7701,15.8251,10010568.0],["2017-07-12",15.8251,16.0939,15.7762,16.0511,13124847.0],["2017-07-13",16.0511,16.1611,15.8128,16.0511,9669697.0],["2017-07-14",16.0511,16.0939,15.9411,15.9961,5994240.0],["2017-07-17",15.9961,16.045,15.5807,15.9045,15485275.0],["2017-07-18",15.9045,15.9411,15.764,15.8312,7874480.0],["2017-07-19",15.8312,16.0878,15.7701,15.9289,11723492.0],["2017-07-20",15.9289,16.0084,15.8495,15.9411,12115238.0],["2017-07-21",15.9411,16.2344,15.935,16.21,12447509.0],["2017-07-24",16.21,16.4666,16.0756,16.1672,10805583.0],["2017-07-25",16.1672,16.2405,15.8923,15.8984,7850542.0],["2017-07-26",15.8984,16.0817,15.764,15.8006,13749526.0],["2017-07-27",15.8006,15.9167,15.6479,15.8678,5431602.0],["2017-07-28",15.8678,16.0206,15.7701,15.9717,7203515.0],["2017-07-31",15.9717,16.2222,15.8617,16.1611,9898012.0],["2017-08-01",16.1611,16.2466,16.0145,16.1672,7632714.0],["2017-08-02",16.1672,16.1794,15.7701,15.9045,11027039.0],["2017-08-03",15.9045,16.0878,15.7395,15.99,9053541.0],["2017-08-04",15.99,15.990028381347656,15.8128,15.8617,3973373.0],["2017-08-07",15.8617,15.8862,15.7334,15.8006,4542367.0],["2017-08-08",15.8006,15.9228,15.764,15.8251,4021018.0],["2017-08-09",15.8251,15.8923,15.7762,15.88,5458178.0],["2017-08-10",15.88,15.880046844482422,15.5868,15.7701,9672570.0],["2017-08-11",15.7701,15.770063400268555,15.5684,15.7395,9503713.0],["2017-08-14",15.7395,15.73951530456543,15.5623,15.5868,8310227.0],["2017-08-15",15.5868,15.6356,15.4279,15.6051,9489792.0],["2017-08-16",15.6051,15.6234,15.4707,15.5134,5359032.0],["2017-08-17",15.5134,15.9167,14.0409,15.8617,18735899.0],["2017-08-18",15.8617,15.935,15.5929,15.9045,7692881.0],["2017-08-21",15.9045,16.0084,15.8678,15.9961,7027252.0],["2017-08-22",15.9961,16.0328,15.8556,15.8984,5164692.0],["2017-08-23",15.8984,16.0084,15.764,15.8006,7798980.0],["2017-08-24",15.8006,15.8862,15.5379,15.6295,8928592.0],["2017-08-25",15.6295,15.7456,15.5684,15.5929,8339688.0],["2017-08-28",15.5929,15.7578,15.5134,15.544,10665821.0],["2017-08-29",15.544,15.8739,15.5073,15.8128,17922534.0],["2017-08-30",15.8128,15.9411,15.8006,15.8923,18654934.0],["2017-08-31",15.8923,15.9106,15.5196,15.5379,14323171.0],["2017-09-01",15.5379,15.6601,15.3851,15.5501,12304628.0],["2017-09-04",15.5501,15.8067,15.5073,15.7517,10795429.0],["2017-09-05",15.7517,15.8984,15.6112,15.7334,11886947.0],["2017-09-06",15.7334,15.9228,15.6967,15.88,15111238.0],["2017-09-07",15.88,16.045,15.8739,15.9839,13611187.0],["2017-09-08",15.9839,16.0695,15.8984,15.9534,12762422.0],["2017-09-11",15.9534,16.986,15.953368186950684,16.6988,45247382.0],["2017-09-12",16.6988,16.7049,16.4727,16.4972,24276004.0],["2017-09-13",16.4972,16.7232,16.4361,16.4972,19640290.0],["2017-09-14",16.4972,16.49715805053711,15.9268,15.9513,25017858.0],["2017-09-15",15.9513,15.9943,15.7122,15.8103,10118568.0],["2017-09-18",15.8103,15.9759,15.7612,15.9329,15802469.0],["2017-09-19",15.9329,16.399,15.932947158813477,16.1231,18093202.0],["2017-09-20",16.1231,16.1476,15.9513,16.0985,11686798.0],["2017-09-21",16.0985,16.4665,16.0801,16.3622,22815508.0],["2017-09-22",16.3622,16.399,16.1905,16.3254,10726714.0],["2017-09-25",16.3254,17.0246,16.2519,16.6014,23511282.0],["2017-09-26",16.6014,16.8345,16.4849,16.6873,15943159.0],["2017-09-27",16.6873,16.8038,16.4358,16.583,12277098.0],["2017-09-28",16.583,16.6689,16.4849,16.5401,15506491.0],["2017-09-29",16.5401,16.6259,16.4052,16.4604,8221430.0],["2017-10-09",16.4604,16.7731,16.442,16.4788,21712273.0],["2017-10-10",16.4788,17.0246,16.478769302368164,16.859,24720215.0],["2017-10-11",16.859,17.0368,16.7547,16.9019,25356903.0],["2017-10-12",16.9019,17.1718,16.8345,16.9019,18386583.0],["2017-10-13",16.9019,17.0184,16.8651,16.8713,23047005.0],["2017-10-16",16.8713,17.5704,16.871261596679688,17.5397,36571270.0],["2017-10-17",17.5397,17.6379,17.2454,17.4784,19234772.0],["2017-10-18",17.4784,17.4907,17.0246,17.0307,22271102.0],["2017-10-19",17.0307,17.2331,16.9939,17.1043,10537767.0],["2017-10-20",17.1043,17.2883,17.0491,17.227,12454547.0],["2017-10-23",17.227,17.2944,17.1043,17.1227,19813904.0],["2017-10-24",17.1227,17.2024,16.9265,17.0307,8693952.0],["2017-10-25",17.0307,17.2883,17.030712127685547,17.2515,12013992.0],["2017-10-26",17.2515,17.4109,17.1656,17.2638,29921144.0],["2017-10-27",17.2638,18.4045,17.263761520385742,17.6133,51392721.0],["2017-10-30",17.6133,17.644,17.2147,17.3435,16493100.0],["2017-10-31",17.3435,17.343482971191406,16.9878,17.0368,26175066.0],["2017-11-01",17.0368,17.1411,16.9939,17.0246,19028877.0],["2017-11-02",17.0246,17.024581909179688,16.6321,16.6811,11087503.0],["2017-11-03",16.6811,16.8161,16.5953,16.6934,6389836.0],["2017-11-06",16.6934,17.0184,16.6934,16.951,13206625.0],["2017-11-07",16.951,16.9878,16.5953,16.6811,12314045.0],["2017-11-08",16.6811,16.9755,16.6566,16.8713,9866003.0],["2017-11-09",16.8713,16.9755,16.7915,16.9265,4336619.0],["2017-11-10",16.9265,17.0614,16.8651,16.9878,9393678.0],["2017-11-13",16.9878,17.0736,16.8651,17.0246,8608136.0],["2017-11-14",17.0246,17.1166,16.8651,16.9571,8938266.0],["2017-11-15",16.9571,17.0184,16.8038,16.8161,7278355.0],["2017-11-16",16.8161,16.8958,16.7302,16.8038,9861180.0],["2017-11-17",16.8038,17.0307,16.7363,16.7793,10155643.0],["2017-11-20",16.7793,16.77927017211914,15.0989,15.3871,51463672.0],["2017-11-21",15.3871,15.387131690979004,14.5101,15.2583,30306217.0],["2017-11-22",15.2583,15.3013,15.0621,15.0928,13965291.0],["2017-11-23",15.0928,15.2767,15.0253,15.0866,15252682.0],["2017-11-24",15.0866,15.197,14.8536,15.1173,9260962.0],["2017-11-27",15.1173,15.1725,14.8597,14.8965,6507544.0],["2017-11-28",14.8965,14.964,14.8168,14.921,8671355.0],["2017-11-29",14.921,15.0253,14.7922,14.9517,9152600.0],["2017-11-30",14.9517,15.0437,14.7371,14.7493,10242087.0],["2017-12-01",14.7493,14.921,14.7187,14.8781,7779584.0],["2017-12-04",14.8781,14.9762,14.8413,14.8781,6336241.0],["2017-12-05",14.8781,14.9088,14.7248,14.7493,5761067.0],["2017-12-06",14.7493,14.8413,14.6144,14.7309,14452817.0],["2017-12-07",14.7309,14.8229,14.6635,14.7861,8069950.0],["2017-12-08",14.7861,15.0928,14.786118507385254,15.0192,8762371.0],["2017-12-11",15.0192,15.148,14.9456,15.0498,7792311.0],["2017-12-12",15.0498,15.1725,14.8904,14.9272,9648077.0],["2017-12-13",14.9272,14.9333,14.7984,14.8904,4711995.0],["2017-12-14",14.8904,14.9578,14.829,14.8842,4667224.0],["2017-12-15",14.8842,14.8904,14.7616,14.829,6697706.0],["2017-12-18",14.829,14.829048156738281,14.6573,14.7555,7737707.0],["2017-12-19",14.7555,14.8413,14.5837,14.7738,11220867.0],["2017-12-20",14.7738,14.773849487304688,14.5837,14.596,6917156.0],["2017-12-21",14.596,14.8842,14.596,14.8168,8572468.0],["2017-12-22",14.8168,15.1418,14.8106,15.0744,13879643.0],["2017-12-25",15.0744,15.3258,15.0008,15.0805,11273598.0],["2017-12-26",15.0805,15.1418,14.6819,14.8904,6744467.0],["2017-12-27",14.8904,15.2093,14.890377044677734,14.9701,8629409.0],["2017-12-28",14.9701,15.0866,14.9578,15.0498,8615054.0],["2017-12-29",15.0498,15.1418,14.9578,15.1234,5835897.0],["2018-01-02",15.1234,15.3197,15.123421669006348,15.2706,17521751.0],["2018-01-03",15.2706,15.5956,15.1664,15.5282,12985186.0],["2018-01-04",15.5282,15.5343,15.3565,15.3871,9272107.0],["2018-01-05",15.3871,15.4423,15.1909,15.2951,9131690.0],["2018-01-08",15.2951,15.4485,15.2522,15.3442,6522292.0],["2018-01-09",15.3442,15.3933,14.9149,15.0314,15469886.0],["2018-01-10",15.0314,15.1541,15.0069,15.0866,6926571.0],["2018-01-11",15.0866,15.105,14.9824,15.0805,6157709.0],["2018-01-12",15.0805,15.1847,14.9946,15.105,12812080.0],["2018-01-15",15.105,15.1234,14.7861,14.8536,8638411.0],["2018-01-16",14.8536,15.0069,14.8535795211792,14.921,7199575.0],["2018-01-17",14.921,15.0866,14.7555,14.9333,5619807.0],["2018-01-18",14.9333,14.9946,14.872,14.8965,7391235.0],["2018-01-19",14.8965,15.0437,14.872,14.9946,6342099.0],["2018-01-22",14.9946,15.0253,14.9026,14.9394,6117123.0],["2018-01-23",14.9394,14.9762,14.872,14.9578,9882979.0],["2018-01-24",14.9578,14.964,14.829,14.8658,10040900.0],["2018-01-25",14.8658,14.8965,14.7739,14.8474,6874834.0],["2018-01-26",14.8474,14.8842,14.7984,14.8229,6970937.0],["2018-01-29",14.8229,14.8474,14.7371,14.7923,5469056.0],["2018-01-30",14.7923,14.8106,14.7187,14.7371,5117645.0],["2018-01-31",14.7371,14.7984,14.6696,14.7187,3890163.0],["2018-02-01",14.7187,14.8168,13.246789932250977,13.2468,53323799.0],["2018-02-02",13.2468,13.246789932250977,12.3882,12.7746,35198273.0],["2018-02-05",12.7746,13.5412,12.774569511413574,13.5044,25255890.0],["2018-02-06",13.5044,13.50436782836914,13.0628,13.1671,17351140.0],["2018-02-07",13.1671,13.6454,13.167065620422363,13.3817,17763956.0],["2018-02-08",13.3817,13.4676,12.885,12.9892,13878144.0],["2018-02-09",12.9892,12.989214897155762,12.2594,12.8543,15482562.0],["2018-02-12",12.8543,13.0383,12.8175,12.9524,9413266.0],["2018-02-13",12.9524,13.1487,12.9402,12.9769,6285080.0],["2018-02-14",12.9769,13.0751,12.8788,12.9156,5214777.0],["2018-02-22",12.9156,13.118,12.885,13.026,5706068.0],["2018-02-23",13.026,13.1119,12.9524,13.0444,3856186.0],["2018-02-26",13.0444,13.7313,13.044411659240723,13.4737,12307856.0],["2018-02-27",13.4737,13.5412,13.2652,13.2897,6128554.0],["2018-02-28",13.2897,13.3633,13.1241,13.2591,4416871.0],["2018-03-01",13.2591,13.259057998657227,13.1119,13.1732,4602080.0],["2018-03-02",13.1732,13.173200607299805,12.9156,12.9524,5953714.0],["2018-03-05",12.9524,13.0505,12.8543,12.9647,4939496.0],["2018-03-06",12.9647,13.1977,12.934,13.1855,4481766.0],["2018-03-07",13.1855,13.394,13.1303,13.1793,5206563.0],["2018-03-08",13.1793,13.4062,13.1241,13.3878,5806241.0],["2018-03-09",13.3878,13.5289,13.2897,13.4982,7707256.0],["2018-03-12",13.4982,14.0318,13.498233795166016,14.0134,10627435.0],["2018-03-13",14.0134,14.32,13.9091,14.0441,10762929.0],["2018-03-14",14.0441,14.2464,13.8723,13.9214,6744099.0],["2018-03-15",13.9214,14.0318,13.6577,13.7558,5257217.0],["2018-03-16",13.7558,14.0686,13.755810737609863,14.0073,6259009.0],["2018-03-19",14.0073,14.0441,13.6945,13.7742,6174415.0],["2018-03-20",13.7742,13.774209976196289,13.5473,13.6393,4964997.0],["2018-03-21",13.6393,13.7926,13.5534,13.6332,3902271.0],["2018-03-22",13.6332,13.7251,13.4492,13.4614,5089849.0],["2018-03-23",13.4614,13.46143913269043,12.7378,13.0137,8635300.0],["2018-03-26",13.0137,13.013745307922363,12.6948,12.8911,7479957.0],["2018-03-27",12.8911,13.2345,12.891091346740723,13.1548,6632617.0],["2018-03-28",13.1548,13.1671,12.9463,12.9708,5212338.0],["2018-03-29",12.9708,13.2284,12.8727,13.21,3356217.0],["2018-03-30",13.21,13.7742,13.209997177124023,13.627,6481802.0],["2018-04-02",13.627,13.6761,13.2345,13.2468,8545465.0],["2018-04-03",13.2468,13.3449,13.0199,13.2897,8571918.0],["2018-04-04",13.2897,13.3204,12.8788,12.8911,10479422.0],["2018-04-09",12.8911,13.0199,12.6458,12.75,8288905.0],["2018-04-10",12.75,12.750039100646973,12.3943,12.6887,12885919.0],["2018-04-11",12.6887,12.68871021270752,12.2472,12.3821,17017786.0],["2018-04-12",12.3821,12.4311,12.2471,12.3023,10615645.0],["2018-04-13",12.3023,12.3882,12.2594,12.2962,6916943.0],["2018-04-16",12.2962,12.3269,11.9834,12.0202,10416266.0],["2018-04-17",12.0202,12.1061,11.5909,11.6032,10491231.0],["2018-04-18",11.6032,11.7565,10.4441,10.6281,40500300.0],["2018-04-19",10.6281,10.9163,10.4257,10.8427,16559243.0],["2018-04-20",10.8427,10.842744827270508,10.5545,10.5913,10232642.0],["2018-04-23",10.5913,10.8795,10.438,10.7017,8731682.0],["2018-04-24",10.7017,11.0635,10.701691627502441,11.0513,9981353.0],["2018-04-25",11.0513,11.3211,10.9163,11.2843,10261666.0],["2018-04-26",11.2843,11.3456,11.0758,11.0881,8191401.0],["2018-04-27",11.0881,11.223,10.9225,11.1187,9125733.0],["2018-05-02",11.1187,11.2168,10.947,11.0329,5561607.0],["2018-05-03",11.0329,11.039,10.6097,10.9593,8088277.0],["2018-05-04",10.9593,11.0697,10.9286,10.9899,5727667.0],["2018-05-07",10.9899,11.0758,10.8427,11.0574,10066029.0],["2018-05-08",11.0574,11.2414,10.9654,11.1616,8541503.0],["2018-05-09",11.1616,11.2475,11.1187,11.1616,7229140.0],["2018-05-10",11.1616,11.2414,11.0267,11.0819,5866707.0],["2018-05-11",11.0819,11.2107,11.0819,11.1187,5223635.0],["2018-05-14",11.1187,11.3088,11.118719100952148,11.2414,7744965.0],["2018-05-15",11.2414,11.5541,11.241375923156738,11.4744,10804854.0],["2018-05-16",11.4744,11.474421501159668,11.2598,11.3027,7087452.0],["2018-05-17",11.3027,11.3947,11.131,11.2168,6047070.0],["2018-05-18",11.2168,11.3763,11.131,11.3456,6151125.0],["2018-05-21",11.3456,11.5787,11.3456,11.4928,7687862.0],["2018-05-22",11.4928,11.6952,11.3947,11.5296,7829696.0],["2018-05-23",11.5296,11.52961540222168,11.1494,11.2291,9384620.0],["2018-05-24",11.2291,11.3763,11.1678,11.2966,5194291.0],["2018-05-25",11.2966,11.3579,11.1494,11.18,4690946.0],["2018-05-28",11.18,11.3579,11.0942,11.3088,6780216.0],["2018-05-29",11.3088,11.3763,11.1249,11.1371,6428514.0],["2018-05-30",11.1371,11.137116432189941,10.5484,10.5729,10364132.0],["2018-05-31",10.5729,11.0329,10.57290267944336,11.0083,8804800.0],["2018-06-01",11.0083,11.3886,10.8673,11.3824,13224927.0],["2018-06-04",11.3824,11.4867,11.2843,11.3886,12570587.0],["2018-06-05",11.3886,11.8914,11.388559341430664,11.8608,12115899.0],["2018-06-06",11.8608,12.0202,11.7688,11.8301,10504137.0],["2018-06-07",11.8301,12.1736,11.830119132995605,11.9896,12258332.0],["2018-06-08",11.9896,12.1429,11.7504,11.7872,13292273.0],["2018-06-11",11.7872,11.9896,11.64,11.7013,9734398.0],["2018-06-12",11.7013,12.069,11.701333045959473,11.8845,6713104.0],["2018-06-13",11.8845,11.884539604187012,11.4805,11.5683,11330888.0],["2018-06-14",11.5683,11.6474,11.4541,11.5683,7534283.0],["2018-06-15",11.5683,11.6122,11.0413,11.1643,16522747.0],["2018-06-19",11.1643,11.164264678955078,10.6284,10.7602,10107414.0],["2018-06-20",10.7602,10.8305,10.4528,10.6021,7526787.0],["2018-06-21",10.6021,10.8656,10.5582,10.6899,7457128.0],["2018-06-22",10.6899,10.689936637878418,9.7588,10.5494,10899736.0],["2018-06-25",10.5494,10.5757,10.2771,10.3649,7308105.0],["2018-06-26",10.3649,10.364933967590332,9.9872,10.3034,4593143.0],["2018-06-27",10.3034,10.3298,9.8555,9.9345,8232084.0],["2018-06-28",9.9345,10.0048,9.4514,9.4602,10793880.0],["2018-06-29",9.4602,9.8643,9.1615,9.7852,13119740.0],["2018-07-02",9.7852,9.8906,9.5568,9.671,9102509.0],["2018-07-03",9.671,9.8028,9.3548,9.5568,8480283.0],["2018-07-04",9.5568,9.7325,9.3636,9.4251,7999637.0],["2018-07-05",9.4251,9.4602,8.9507,9.0913,9356391.0],["2018-07-06",9.0913,9.2933,8.819,9.1352,8972565.0],["2018-07-09",9.1352,9.2757,9.0122,9.2318,11125170.0],["2018-07-10",9.2318,9.2933,9.1879,9.2582,5712705.0],["2018-07-11",9.2582,9.258171081542969,8.8365,9.0298,8668216.0],["2018-07-12",9.0298,9.2318,8.9332,9.144,7599997.0],["2018-07-13",9.144,9.2582,9.1439790725708,9.1791,5693675.0],["2018-07-16",9.1791,9.223,8.9947,9.0825,6076050.0],["2018-07-17",9.0825,9.1088,8.8541,9.0122,9311427.0],["2018-07-18",9.0122,9.1703,8.9771,9.0561,7885105.0],["2018-07-19",9.0561,9.2055,8.898,9.0649,7447036.0],["2018-07-20",9.0649,9.1176,8.9068,9.0825,7088196.0],["2018-07-23",9.0825,9.1352,8.9595,9.1088,6533565.0],["2018-07-24",9.1088,9.6359,9.0122,9.5744,15885746.0],["2018-07-25",9.5744,9.6271,9.3899,9.4866,9876434.0],["2018-07-26",9.4866,9.5656,9.4075,9.5305,7724593.0],["2018-07-27",9.5305,9.5393,9.3636,9.4075,5854062.0],["2018-07-30",9.4075,9.469,9.2318,9.2933,4844311.0],["2018-07-31",9.2933,9.3636,9.2318,9.3372,3658378.0],["2018-08-01",9.3372,9.5217,9.223,9.3021,8780137.0],["2018-08-02",9.3021,9.30208969116211,8.7838,8.9507,8833519.0],["2018-08-03",8.9507,9.0737,8.9244,8.9507,4283401.0],["2018-08-06",8.9507,9.0561,8.819,8.9507,4070361.0],["2018-08-07",8.9507,9.1528,8.898,9.144,6430221.0],["2018-08-08",9.144,9.1615,8.9595,8.9859,3598881.0],["2018-08-09",8.9859,9.2582,8.9332,9.1791,6327531.0],["2018-08-10",9.1791,9.223,9.1001,9.1703,2925014.0],["2018-08-13",9.1703,9.223,9.0298,9.1879,4206417.0],["2018-08-14",9.1879,9.2845,9.0561,9.267,3711843.0],["2018-08-15",9.267,9.2845,9.0122,9.0737,3340360.0],["2018-08-16",9.0737,9.073709487915039,8.8717,8.9947,2688596.0],["2018-08-17",8.9947,9.0913,8.8629,8.9507,4227218.0],["2018-08-20",8.9507,9.0474,8.8453,9.0386,3516462.0],["2018-08-21",9.0386,9.1088,8.9332,9.0737,3005041.0],["2018-08-22",9.0737,9.1001,8.9595,9.0649,1844720.0],["2018-08-23",9.0649,9.1001,8.9859,9.0386,1970960.0],["2018-08-24",9.0386,9.0737,8.9683,9.0386,1929560.0],["2018-08-27",9.0386,9.267,9.021,9.1879,6628093.0],["2018-08-28",9.1879,9.4426,9.1791,9.2494,7163213.0],["2018-08-29",9.2494,9.4426,9.1879,9.4163,9167842.0],["2018-08-30",9.4163,9.5305,9.267,9.2845,6254834.0],["2018-08-31",9.2845,9.284520149230957,9.0561,9.1352,6543221.0],["2018-09-03",9.1352,9.1352,8.8717,8.9771,7738399.0],["2018-09-04",8.9771,9.0034,8.8805,8.9683,6035685.0],["2018-09-05",8.9683,8.9771,8.8541,8.9332,6606634.0],["2018-09-06",8.9332,8.942,8.8278,8.9068,6153364.0],["2018-09-07",8.9068,8.9947,8.8805,8.9859,5738782.0],["2018-09-10",8.9859,8.985869407653809,8.8365,8.9244,4453903.0],["2018-09-11",8.9244,8.942,8.8365,8.9156,2867560.0],["2018-09-12",8.9156,8.9507,8.898,8.9332,2620370.0],["2018-09-13",8.9332,9.0034,8.9244,8.9859,3523677.0],["2018-09-14",8.9859,9.161547660827637,8.985869407653809,9.1615,7904168.0],["2018-09-17",9.1615,9.161547660827637,8.9753,9.0285,2972525.0],["2018-09-18",9.0285,9.0463,8.9576,9.0285,4652745.0],["2018-09-19",9.0285,9.1438,8.9842,9.1083,5566985.0],["2018-09-20",9.1083,9.1615,9.0551,9.0906,3302284.0],["2018-09-21",9.0906,9.6759,9.090597152709961,9.4808,19234746.0],["2018-09-25",9.4808,9.5873,9.2236,9.5252,11649203.0],["2018-09-26",9.5252,9.5961,9.3655,9.534,10838670.0],["2018-09-27",9.534,9.738,9.4542,9.6493,10714239.0],["2018-09-28",9.6493,9.8178,9.5695,9.8001,10918921.0],["2018-10-08",9.8001,9.800106048583984,9.3744,9.534,10017186.0],["2018-10-09",9.534,9.809,9.4099,9.6493,10163378.0],["2018-10-10",9.6493,9.9686,9.5606,9.7469,11619806.0],["2018-10-11",9.7469,9.746893882751465,9.2148,9.3833,14997671.0],["2018-10-12",9.3833,9.4986,8.8689,9.401,17888597.0],["2018-10-15",9.401,9.4897,9.0108,9.2148,7973107.0],["2018-10-16",9.2148,9.5695,9.064,9.1793,6339131.0],["2018-10-17",9.1793,9.2768,9.0906,9.1882,3958200.0],["2018-10-18",9.1882,9.197,9.0196,9.1438,4723665.0],["2018-10-19",9.1438,9.3921,9.0108,9.268,6353942.0],["2018-10-22",9.268,9.9331,9.267973899841309,9.6937,12022942.0],["2018-10-23",9.6937,9.7292,9.4276,9.5163,6122606.0],["2018-10-24",9.5163,9.5961,9.4099,9.5163,4114264.0],["2018-10-25",9.5163,9.7292,9.2236,9.5252,8852070.0],["2018-10-26",9.5252,9.7558,9.4986,9.5961,5669419.0],["2018-10-29",9.5961,9.596122741699219,8.9842,9.2768,9770306.0],["2018-10-30",9.2768,9.5429,9.276841163635254,9.4454,8423536.0],["2018-10-31",9.4454,9.7912,9.3655,9.5784,10999187.0],["2018-11-01",9.5784,9.7114,9.5518,9.6139,8186962.0],["2018-11-02",9.6139,10.1016,9.613861083984375,9.9331,18009149.0],["2018-11-05",9.9331,9.93313980102539,9.7735,9.8888,8804891.0],["2018-11-06",9.8888,9.9509,9.7735,9.9509,7442823.0],["2018-11-07",9.9509,10.2879,9.942,10.0041,12010004.0],["2018-11-08",10.0041,10.1549,9.7735,9.8711,9550118.0],["2018-11-09",9.8711,9.871058464050293,9.5606,9.6405,8618514.0],["2018-11-12",9.6405,9.7558,9.5518,9.7469,6671235.0],["2018-11-13",9.7469,9.8001,9.5695,9.6316,11393147.0],["2018-11-14",9.6316,9.6671,9.5429,9.5518,6539382.0],["2018-11-15",9.5518,9.605,9.5074,9.5606,6318205.0],["2018-11-16",9.5606,9.7469,9.560646057128906,9.6759,11602857.0],["2018-11-19",9.6759,9.7469,9.4897,9.534,9522490.0],["2018-11-20",9.534,9.534040451049805,9.0463,9.2148,17980448.0],["2018-11-21",9.2148,9.2414,9.0463,9.2236,5810001.0],["2018-11-22",9.2236,9.2946,9.1349,9.2325,4717214.0],["2018-11-23",9.2325,9.268,8.9664,9.1172,7339194.0],["2018-11-26",9.1172,9.1704,9.0463,9.1527,4694164.0],["2018-11-27",9.1527,9.268,9.152679443359375,9.1793,3955102.0],["2018-11-28",9.1793,9.4099,9.1083,9.3833,7251761.0],["2018-11-29",9.3833,9.4276,9.1438,9.1438,4614722.0],["2018-11-30",9.1438,9.2768,9.1083,9.268,3935502.0],["2018-12-03",9.268,9.4808,9.267973899841309,9.3833,7773973.0],["2018-12-04",9.3833,9.4365,9.3034,9.401,5575100.0],["2018-12-05",9.401,9.401005744934082,9.197,9.3567,5048590.0],["2018-12-06",9.3567,9.3833,9.2325,9.2414,3386316.0],["2018-12-07",9.2414,9.3034,9.1349,9.197,6121223.0],["2018-12-10",9.197,9.197023391723633,9.0551,9.1261,4897373.0],["2018-12-11",9.1261,9.268,9.12607192993164,9.2236,4244752.0],["2018-12-12",9.2236,9.3389,9.223628997802734,9.2591,3924255.0],["2018-12-13",9.2591,9.4365,9.259105682373047,9.3744,5585406.0],["2018-12-14",9.3744,9.4454,9.3123,9.3212,6678649.0],["2018-12-17",9.3212,9.3655,9.1615,9.3034,4640097.0],["2018-12-18",9.3034,9.4276,9.1793,9.2148,5044513.0],["2018-12-19",9.2148,9.268,9.1172,9.197,4331692.0],["2018-12-20",9.197,9.197023391723633,9.0817,9.1793,4773241.0],["2018-12-21",9.1793,9.1793,9.0729,9.1793,4778709.0],["2018-12-24",9.1793,9.1882,9.0729,9.1793,3258693.0],["2018-12-25",9.1793,9.179286003112793,9.0019,9.1349,4188509.0],["2018-12-26",9.1349,9.1615,9.0285,9.0995,2310786.0],["2018-12-27",9.0995,9.1793,9.064,9.0995,4107282.0],["2018-12-28",9.0995,9.1615,9.0817,9.1261,2615857.0],["2019-01-02",9.1261,9.1527,9.0285,9.1172,2462372.0],["2019-01-03",9.1172,9.1615,9.0374,9.1172,2486441.0],["2019-01-04",9.1172,9.2236,9.0374,9.2059,3424957.0],["2019-01-07",9.2059,9.2857,9.1527,9.2591,5419454.0],["2019-01-08",9.2591,9.259105682373047,9.152679443359375,9.1527,3117153.0],["2019-01-09",9.1527,9.605,9.152679443359375,9.3567,22337324.0],["2019-01-10",9.3567,9.5074,9.2857,9.4897,9196941.0],["2019-01-11",9.4897,9.5074,9.3301,9.4099,3697532.0],["2019-01-14",9.4099,9.40987491607666,9.1172,9.1349,9178760.0],["2019-01-15",9.1349,9.1704,9.0906,9.1261,6872626.0],["2019-01-16",9.1261,9.1527,9.0906,9.1172,6008370.0],["2019-01-17",9.1172,9.1438,9.0817,9.1083,5552296.0],["2019-01-18",9.1083,9.1261,9.0463,9.0995,7782620.0],["2019-01-21",9.0995,9.2059,9.099467277526855,9.1882,9293964.0],["2019-01-22",9.1882,9.197,9.0729,9.0817,4513810.0],["2019-01-23",9.0817,9.1083345413208,9.0463,9.1083,3468129.0],["2019-01-24",9.1083,9.134941101074219,9.0729,9.1349,4888196.0],["2019-01-25",9.1349,9.3123,9.1083,9.2059,9086642.0],["2019-01-28",9.2059,9.2591,9.1527,9.1704,3922817.0],["2019-01-29",9.1704,9.2236,8.993,9.1172,6793327.0],["2019-01-30",9.1172,9.197,9.0463,9.1349,4859508.0],["2019-01-31",9.1349,9.2059,9.0906,9.1438,3908729.0],["2019-02-01",9.1438,9.2059,9.0729,9.197,5309826.0],["2019-02-11",9.197,9.268,9.1349,9.268,7285308.0],["2019-02-12",9.268,9.5429,9.2414,9.4454,16959229.0],["2019-02-13",9.4454,10.2347,9.445352554321289,10.1016,30644283.0],["2019-02-14",10.1016,10.1992,9.8977,10.0573,16200011.0],["2019-02-15",10.0573,10.057304382324219,9.7114,9.7203,16391690.0],["2019-02-18",9.7203,10.021829605102539,9.720287322998047,10.0218,15707800.0],["2019-02-19",10.0218,10.1637,9.7735,9.9243,21087670.0],["2019-02-20",9.9243,10.0573,9.809,10.0041,16687960.0],["2019-02-21",10.0041,10.6249,9.9597,10.2702,31393522.0],["2019-02-22",10.2702,10.8112,10.146,10.8023,21475621.0],["2019-02-25",10.8023,11.1748,10.6693,11.1038,28387929.0],["2019-02-26",11.1038,11.2369,10.82,10.9265,22374309.0],["2019-02-27",10.9265,11.0772,10.6693,10.7225,13722965.0],["2019-02-28",10.7225,10.7934,10.554,10.5628,10349280.0],["2019-03-01",10.5628,10.7757,10.5096,10.7225,9755265.0],["2019-03-04",10.7225,10.9974,10.687,10.7668,19656263.0],["2019-03-05",10.7668,10.9176,10.7668,10.8821,12992584.0],["2019-03-06",10.8821,11.2635,10.7934,11.2369,23873293.0],["2019-03-07",11.2369,11.2546,10.7579,10.891,18684832.0],["2019-03-08",10.891,10.890976905822754,10.4475,10.483,17558259.0],["2019-03-11",10.483,10.7047,10.3411,10.5983,18261802.0],["2019-03-12",10.5983,10.7402,10.4121,10.5983,17790146.0],["2019-03-13",10.5983,10.6072,10.3766,10.4209,11666888.0],["2019-03-14",10.4209,10.5185,10.1549,10.2347,14238452.0],["2019-03-15",10.2347,10.4298,10.2258,10.3588,9226479.0],["2019-03-18",10.3588,10.7579,10.2879,10.7047,15082969.0],["2019-03-19",10.7047,10.8378,10.4653,10.5628,12346355.0],["2019-03-20",10.5628,10.6781,10.3411,10.4919,8568906.0],["2019-03-21",10.4919,10.6338,10.4298,10.554,8691739.0],["2019-03-22",10.554,10.8112,10.3855,10.7491,14999881.0],["2019-03-25",10.7491,10.749075889587402,10.4475,10.5096,9862608.0],["2019-03-26",10.5096,10.5894,10.0307,10.146,10580216.0],["2019-03-27",10.146,10.3145,10.1105,10.1549,7843227.0],["2019-03-28",10.1549,10.2435,10.0662,10.0839,5695812.0],["2019-03-29",10.0839,10.3855,10.0396,10.3588,10044873.0],["2019-04-01",10.3588,10.7136,10.3056,10.5451,26887338.0],["2019-04-02",10.5451,10.6604,10.3234,10.5362,28277934.0],["2019-04-03",10.5362,11.2103,10.4475,11.0684,35118988.0],["2019-04-04",11.0684,12.0705,11.068355560302734,11.5916,38893886.0],["2019-04-08",11.5916,11.8932,11.3699,11.636,26780220.0],["2019-04-09",11.636,12.0085,11.635964393615723,11.9286,22585863.0],["2019-04-10",11.9286,12.5317,11.5473,12.3543,37081989.0],["2019-04-11",12.3543,12.6204,11.8399,12.0262,30986982.0],["2019-04-12",12.0262,12.2657,11.8488,12.0351,15472503.0],["2019-04-15",12.0351,12.3721,11.8754,11.902,15971887.0],["2019-04-16",11.902,12.1504,11.4231,12.0528,22825501.0],["2019-04-17",12.0528,13.188,11.9375,13.1525,44823816.0],["2019-04-18",13.1525,13.3033,12.7268,12.78,25823077.0],["2019-04-19",12.78,13.0461,12.647,12.7357,14502128.0],["2019-04-22",12.7357,12.735705375671387,12.0883,12.31,19886634.0],["2019-04-23",12.31,12.5051,12.106,12.2479,14757490.0],["2019-04-24",12.2479,12.5761,12.0883,12.3011,11884080.0],["2019-04-25",12.3011,12.301130294799805,11.9552,11.9818,10599907.0],["2019-04-26",11.9818,11.981849670410156,11.4054,11.4497,18803422.0],["2019-05-06",11.4497,11.449715614318848,9.9686,10.2702,25819255.0],["2019-05-07",10.2702,10.4475,10.1105,10.2968,13647599.0],["2019-05-08",10.2968,10.6072,10.0484,10.3234,11388976.0],["2019-05-09",10.3234,10.323369979858398,10.1105,10.2968,8784775.0],["2019-05-10",10.2968,10.6249,10.1105,10.554,11589068.0],["2019-05-13",10.554,10.553961753845215,10.279,10.35,9804483.0],["2019-05-14",10.35,10.5894,10.1637,10.3943,7253209.0],["2019-05-15",10.3943,10.5628,10.3766,10.4741,8248695.0],["2019-05-16",10.4741,10.8555,10.474142074584961,10.7668,10822560.0],["2019-05-17",10.7668,10.766814231872559,10.2524,10.5362,8343195.0],["2019-05-20",10.5362,10.536222457885742,10.1283,10.3056,5334848.0],["2019-05-21",10.3056,10.4032,10.2169,10.4032,5931776.0],["2019-05-22",10.4032,10.40318775177002,10.1815,10.2258,4657695.0],["2019-05-23",10.2258,10.225812911987305,9.5784,9.6582,13793347.0],["2019-05-24",9.6582,10.1016,9.2236,9.5961,18189513.0],["2019-05-27",9.5961,9.596122741699219,9.1261,9.5252,17547478.0],["2019-05-28",9.5252,9.9686,9.3655,9.8356,23383242.0],["2019-05-29",9.8356,9.83558177947998,9.5784,9.7469,8995630.0],["2019-05-30",9.7469,9.809,9.5252,9.6671,7361627.0],["2019-05-31",9.6671,9.7469,9.5429,9.605,5374279.0],["2019-06-03",9.605,9.8977,9.5163,9.605,11048681.0],["2019-06-04",9.605,9.6405,9.401,9.5163,8273765.0],["2019-06-05",9.5163,9.6227,9.3389,9.3833,11260268.0],["2019-06-06",9.3833,9.5429,9.2946,9.4631,7781838.0],["2019-06-10",9.4631,9.5784,9.2768,9.4454,7353329.0],["2019-06-11",9.4454,9.791236877441406,9.3389,9.7912,18098837.0],["2019-06-12",9.7912,9.791236877441406,9.605,9.6227,11182853.0],["2019-06-13",9.6227,9.6405,9.4365,9.5252,10220325.0],["2019-06-14",9.5252,9.605,9.3921,9.4454,8738717.0],["2019-06-17",9.4454,9.4897,9.3389,9.4542,3638175.0],["2019-06-18",9.4542,9.5429,9.4099,9.4897,3139893.0],["2019-06-19",9.4897,9.7735,9.489696502685547,9.534,8737686.0],["2019-06-20",9.534,9.7469,9.4808,9.6671,15466283.0],["2019-06-21",9.6671,9.853320121765137,9.667073249816895,9.8533,18551553.0],["2019-06-24",9.8533,9.942,9.738,9.9243,13277931.0],["2019-06-25",9.9243,9.924270629882812,9.6696,9.6969,10059254.0],["2019-06-26",9.6969,9.8515,9.6241,9.7605,6626596.0],["2019-06-27",9.7605,9.9061,9.76053237915039,9.7878,9492871.0],["2019-06-28",9.7878,9.997,9.7878,9.9425,17491962.0],["2019-07-01",9.9425,10.1517,9.942465782165527,10.0243,13935765.0],["2019-07-02",10.0243,10.4973,9.997,10.3882,25914106.0],["2019-07-03",10.3882,10.5974,10.2881,10.4246,17862110.0],["2019-07-04",10.4246,10.8521,10.424576759338379,10.561,21584154.0],["2019-07-05",10.561,10.6884,10.37,10.5792,9314152.0],["2019-07-08",10.5792,10.743,10.279,10.4428,9906112.0],["2019-07-09",10.4428,10.6702,10.2972,10.4519,15879854.0],["2019-07-10",10.4519,10.5701,10.3063,10.4064,7612695.0],["2019-07-11",10.4064,10.561,10.2336,10.37,6836302.0],["2019-07-12",10.37,10.4519,10.1881,10.2336,8864242.0],["2019-07-15",10.2336,10.279,9.8333,10.1426,13060591.0],["2019-07-16",10.1426,10.1881,10.0152,10.1153,6554896.0],["2019-07-17",10.1153,10.2517,10.0516,10.2063,7267476.0],["2019-07-18",10.2063,10.20626163482666,9.9425,10.0152,6288636.0],["2019-07-19",10.0152,10.1244,9.9334,10.0334,5848379.0],["2019-07-22",10.0334,10.0425,9.8242,9.897,5204843.0],["2019-07-23",9.897,10.0152,9.7605,9.9334,8576994.0],["2019-07-24",9.9334,10.3154,9.933366775512695,10.279,12295862.0],["2019-07-25",10.279,10.3882,10.179,10.2154,6813460.0],["2019-07-26",10.2154,10.2517,10.1335,10.2063,3890442.0],["2019-07-29",10.2063,10.3609,10.1881,10.3336,5830539.0],["2019-07-30",10.3336,10.3973,10.2608,10.2699,7441684.0],["2019-07-31",10.2699,10.2972,10.0698,10.0789,7820488.0],["2019-08-01",10.0789,10.1881,9.997,10.0971,5391642.0],["2019-08-02",10.0971,10.097103118896484,9.8515,9.9243,6234438.0],["2019-08-05",9.9243,9.924269676208496,9.7241,9.7332,6496536.0],["2019-08-06",9.7332,9.733243942260742,9.4513,9.615,7563708.0],["2019-08-07",9.615,9.7151,9.5513,9.5968,2861200.0],["2019-08-08",9.5968,9.7969,9.596797943115234,9.7605,4158730.0],["2019-08-09",9.7605,9.8879,9.6696,9.6878,4046894.0],["2019-08-12",9.6878,9.7787,9.615,9.7514,3146293.0],["2019-08-13",9.7514,9.751437187194824,9.5604,9.5877,3147321.0],["2019-08-14",9.5877,9.7696,9.587700843811035,9.6514,2114084.0],["2019-08-15",9.6514,9.651374816894531,9.3603,9.5968,7908000.0],["2019-08-16",9.5968,9.6787,9.4603,9.6059,4123607.0],["2019-08-19",9.6059,9.9243,9.6058931350708,9.897,7487591.0],["2019-08-20",9.897,10.0789,9.8424,9.9425,5138362.0],["2019-08-21",9.9425,9.997,9.7787,9.8424,3708503.0],["2019-08-22",9.8424,10.0334,9.7878,9.806,6940939.0],["2019-08-23",9.806,9.9788,9.7514,9.9334,9370626.0],["2019-08-26",9.9334,10.0789,9.6787,9.9152,6936023.0],["2019-08-27",9.9152,10.5519,9.915173530578613,10.4428,21406363.0],["2019-08-28",10.4428,10.9886,10.442770957946777,10.5337,22550181.0],["2019-08-29",10.5337,10.934,10.5155,10.7884,17844070.0],["2019-08-30",10.7884,10.8612,10.6429,10.6702,9839216.0],["2019-09-02",10.6702,10.7611,10.461,10.5519,14088889.0],["2019-09-03",10.5519,10.55192756652832,10.2427,10.3154,9987670.0],["2019-09-04",10.3154,10.3609,10.1517,10.2063,10178956.0],["2019-09-05",10.2063,10.4792,10.20626163482666,10.4155,12827766.0],["2019-09-06",10.4155,10.9613,10.415480613708496,10.8248,20726573.0],["2019-09-09",10.8248,11.3615,10.824823379516602,11.1159,19926303.0],["2019-09-10",11.1159,11.2342,10.934,11.1432,14699526.0],["2019-09-11",11.1432,11.3069,11.0613,11.1614,8657688.0],["2019-09-12",11.1614,11.6526,11.1523,11.6253,16899776.0],["2019-09-16",11.6253,12.0256,11.4889,11.6526,23270233.0],["2019-09-17",11.6526,11.6708,11.2978,11.3615,11923797.0],["2019-09-18",11.3615,11.4889,11.1614,11.2796,11982845.0],["2019-09-19",11.2796,11.55254077911377,11.279646873474121,11.5525,13548354.0],["2019-09-20",11.5525,11.6435,11.125,11.2524,23849516.0],["2019-09-23",11.2524,11.4161,10.8066,11.0249,18911092.0],["2019-09-24",11.0249,11.4634,11.024945259094238,11.3355,14259145.0],["2019-09-25",11.3355,11.4634,11.0615,11.235,9611781.0],["2019-09-26",11.235,11.23503303527832,10.9701,11.0798,11435126.0],["2019-09-27",11.0798,11.3446,11.0067,11.2076,8649098.0],["2019-09-30",11.2076,11.4268,11.0706,11.2076,6342644.0],["2019-10-08",11.2076,11.3994,11.0706,11.098,5327823.0],["2019-10-09",11.098,11.1802,10.8788,11.1437,4408418.0],["2019-10-10",11.1437,11.4543,11.098,11.4086,10330727.0],["2019-10-11",11.4086,11.6278,11.2807,11.5913,9227739.0],["2019-10-14",11.5913,12.322,11.591264724731445,12.3037,27810774.0],["2019-10-15",12.3037,12.322,11.7739,11.9749,34856534.0],["2019-10-16",11.9749,12.0571,11.8013,11.8653,6358643.0],["2019-10-17",11.8653,11.9658,11.6187,11.7374,9638991.0],["2019-10-18",11.7374,11.9475,11.7283,11.847,11625989.0],["2019-10-21",11.847,11.9658,11.2076,11.9658,21400781.0],["2019-10-22",11.9658,11.965766906738281,11.4086,11.5365,15961629.0],["2019-10-23",11.5365,11.7283,11.2533,11.5547,14789025.0],["2019-10-24",11.5547,11.554728507995605,10.7144,11.0523,22005086.0],["2019-10-25",11.0523,11.4999,10.961,11.372,27370962.0],["2019-10-28",11.372,11.372044563293457,10.8605,11.0432,31088462.0],["2019-10-29",11.0432,11.1163,10.5865,10.6687,25192340.0],["2019-10-30",10.6687,10.6778,10.2759,10.3856,25026028.0],["2019-10-31",10.3856,10.4952,10.2851,10.4952,11110748.0],["2019-11-01",10.4952,10.5682,10.3582,10.5134,12846898.0],["2019-11-04",10.5134,10.6139,10.413,10.5408,11966896.0],["2019-11-05",10.5408,10.7144,10.5134,10.5774,12088492.0],["2019-11-06",10.5774,10.6961,10.3947,10.5043,9046232.0],["2019-11-07",10.5043,10.6413,10.4678,10.5317,7984269.0],["2019-11-08",10.5317,10.8971,10.4952,10.6504,21322365.0],["2019-11-11",10.6504,10.650444984436035,10.4312,10.5043,11394971.0],["2019-11-12",10.5043,10.55,10.413,10.4586,6185848.0],["2019-11-13",10.4586,10.486,9.938,10.1298,17050666.0],["2019-11-14",10.1298,10.1755,9.9471,10.0567,13589760.0],["2019-11-15",10.0567,10.1572,9.8649,10.0019,12116285.0],["2019-11-18",10.0019,10.1755,9.9106,10.1663,8771960.0],["2019-11-19",10.1663,10.4678,10.16633415222168,10.4312,11846309.0],["2019-11-20",10.4312,10.43122386932373,10.2577,10.2759,6262883.0],["2019-11-21",10.2759,10.3216,10.1298,10.2394,5713724.0],["2019-11-22",10.2394,10.3582,10.1663,10.2577,6648382.0],["2019-11-25",10.2577,10.7509,10.212,10.5774,15907489.0],["2019-11-26",10.5774,10.696115493774414,10.4952,10.6961,11803446.0],["2019-11-27",10.6961,10.7783,10.486,10.6048,9112019.0],["2019-11-28",10.6048,10.778324127197266,10.5865,10.7783,15088689.0],["2019-11-29",10.7783,11.0158,10.687,10.7875,18385171.0],["2019-12-02",10.7875,10.9062,10.5134,10.5956,17807416.0],["2019-12-03",10.5956,10.8514,10.4678,10.8514,13715529.0],["2019-12-04",10.8514,10.851396560668945,10.6413,10.7053,10655510.0],["2019-12-05",10.7053,10.7875,10.5956,10.7144,9451529.0],["2019-12-06",10.7144,10.7418,10.6139,10.6687,11041262.0],["2019-12-09",10.6687,10.7601,10.3856,10.4404,15082995.0],["2019-12-10",10.4404,10.5043,10.349,10.4312,8994159.0],["2019-12-11",10.4312,10.8971,10.43122386932373,10.6687,18346612.0],["2019-12-12",10.6687,10.7966,10.5774,10.6778,13931201.0],["2019-12-13",10.6778,10.824,10.6413,10.6961,11516318.0],["2019-12-16",10.6961,10.7692,10.5956,10.7144,10400915.0],["2019-12-17",10.7144,10.8331,10.623,10.7418,20498137.0],["2019-12-18",10.7418,10.7692,10.6596,10.7235,12222210.0],["2019-12-19",10.7235,10.723518371582031,10.5043,10.5591,12169813.0],["2019-12-20",10.5591,10.6687,10.4952,10.5408,11083556.0],["2019-12-23",10.5408,10.6048,10.358153343200684,10.3582,11140002.0],["2019-12-24",10.3582,10.4769,10.2211,10.3125,11491340.0],["2019-12-25",10.3125,10.6048,10.2942,10.6048,12622480.0],["2019-12-26",10.6048,10.6413,10.5043,10.6139,7111625.0],["2019-12-27",10.6139,10.7418,10.5134,10.5591,12360829.0],["2019-12-30",10.5591,10.7692,10.486,10.6139,18796497.0],["2019-12-31",10.6139,10.6961,10.5956,10.6778,10296860.0],["2020-01-02",10.6778,11.098,10.6687,10.9153,38382225.0],["2020-01-03",10.9153,11.2168,10.915334701538086,11.1894,25819820.0],["2020-01-06",11.1894,11.189359664916992,10.8514,10.9062,26961420.0],["2020-01-07",10.9062,11.1802,10.8697,11.1254,15373214.0],["2020-01-08",11.1254,11.1437,11.125423431396484,11.1437,13450096.0],["2020-01-09",11.1437,11.3629,11.143691062927246,11.2168,11977884.0],["2020-01-10",11.2168,11.2898,11.1163,11.162,8668616.0],["2020-01-13",11.162,11.1985,11.161959648132324,11.1985,11238679.0],["2020-01-14",11.1985,11.198495864868164,11.0249,11.0249,16153866.0],["2020-01-15",11.0249,11.0615,10.8697,11.0341,14433132.0],["2020-01-16",11.0341,11.235,10.687,10.7418,18627668.0],["2020-01-17",10.7418,10.824,10.55,10.5865,16327952.0],["2020-01-20",10.5865,10.687,10.4312,10.6048,14137346.0],["2020-01-21",10.6048,10.60477352142334,10.3033,10.3216,12512977.0],["2020-01-22",10.3216,10.3307,10.0019,10.2942,15556896.0],["2020-01-23",10.2942,10.29421329498291,9.8466,9.9197,14994347.0],["2020-02-03",9.9197,9.91971206665039,8.9241,9.0428,48039539.0],["2020-02-04",9.0428,9.2529,8.7688,9.0428,28181574.0],["2020-02-05",9.0428,9.2529,8.8601,9.1616,29213753.0],["2020-02-06",9.1616,9.2621,9.0611,9.2255,13476700.0],["2020-02-07",9.2255,9.2712,9.0428,9.1159,18626778.0],["2020-02-10",9.1159,9.4356,9.115903854370117,9.3808,22589178.0],["2020-02-11",9.3808,9.4082,9.2712,9.3169,11275929.0],["2020-02-12",9.3169,9.4356,9.2712,9.4265,10231704.0],["2020-02-13",9.4265,9.737,9.4082,9.5269,16210450.0],["2020-02-14",9.5269,9.5726,9.3625,9.4265,8586901.0],["2020-02-17",9.4265,10.1846,9.42646598815918,10.0841,27982655.0],["2020-02-18",10.0841,10.1481,9.8649,10.0567,25650200.0],["2020-02-19",10.0567,10.2759,9.9562,10.1846,20692030.0],["2020-02-20",10.1846,10.4038,10.0933,10.3216,14407442.0],["2020-02-21",10.3216,10.7783,10.321616172790527,10.687,27108228.0],["2020-02-24",10.687,10.8605,10.55,10.6322,19169539.0],["2020-02-25",10.6322,10.824,10.2303,10.7418,22855280.0],["2020-02-26",10.7418,10.7509,10.4312,10.6048,17204563.0],["2020-02-27",10.6048,10.687,10.4038,10.4404,14492925.0],["2020-02-28",10.4404,10.440359115600586,9.874,9.9106,17676474.0],["2020-03-02",9.9106,10.6687,9.910577774047852,10.486,20859266.0],["2020-03-03",10.486,10.961,10.486029624938965,10.6778,20909744.0],["2020-03-04",10.6778,10.9519,10.5043,10.8514,25270476.0],["2020-03-05",10.8514,10.9884,10.7783,10.8331,15007055.0],["2020-03-06",10.8331,10.833127975463867,10.5043,10.6413,15605310.0],["2020-03-09",10.6413,10.64130973815918,10.0933,10.2029,23029657.0],["2020-03-10",10.2029,10.961,10.0567,10.8697,34732958.0],["2020-03-11",10.8697,11.0523,10.7966,10.9245,24805604.0],["2020-03-12",10.9245,11.1437,10.6504,11.0158,31594550.0],["2020-03-13",11.0158,11.3355,10.6322,11.1802,33874418.0],["2020-03-16",11.1802,11.6461,10.961,11.0432,27975907.0],["2020-03-17",11.0432,11.1802,10.5956,10.8514,17039122.0],["2020-03-18",10.8514,11.0158,10.4952,10.5043,13344315.0],["2020-03-19",10.5043,10.6413,9.5452,9.9288,23794715.0],["2020-03-20",9.9288,10.1755,9.6274,9.8649,24877162.0],["2020-03-23",9.8649,9.864906311035156,9.1342,9.1798,21588582.0],["2020-03-24",9.1798,9.8192,9.0428,9.7096,29596524.0],["2020-03-25",9.7096,10.349,9.709625244140625,10.212,28089490.0],["2020-03-26",10.212,10.212006568908691,9.9562,9.9745,9919243.0],["2020-03-27",9.9745,10.2211,9.8192,9.8192,8843340.0],["2020-03-30",9.8192,9.9837,9.5909,9.8284,12116401.0],["2020-03-31",9.8284,9.9928,9.6091,9.6366,12099217.0],["2020-04-01",9.6366,9.6822,9.3169,9.3625,20398827.0],["2020-04-02",9.3625,9.362526893615723,9.1433,9.326,19946498.0],["2020-04-03",9.326,9.4265,9.1981,9.2712,9887358.0],["2020-04-07",9.2712,9.4813,9.271184921264648,9.3991,16327819.0],["2020-04-08",9.3991,9.4356,9.2164,9.3899,9457050.0],["2020-04-09",9.3899,9.5726,9.389927864074707,9.5361,11729956.0],["2020-04-10",9.5361,9.6274,9.2529,9.3443,9085444.0],["2020-04-13",9.3443,9.3534,9.1707,9.2986,8953349.0],["2020-04-14",9.2986,9.3808,9.2529,9.3625,12943868.0],["2020-04-15",9.3625,9.3808,9.189,9.2438,9147605.0],["2020-04-16",9.2438,9.2803,9.1798,9.2346,7889563.0],["2020-04-17",9.2346,9.3351,9.2255,9.262,13804725.0],["2020-04-20",9.262,9.3077,9.1524,9.1798,13987387.0],["2020-04-21",9.1798,9.179842948913574,8.8967,8.9606,14474584.0],["2020-04-22",8.9606,8.960624694824219,8.851,8.9424,11687401.0],["2020-04-23",8.9424,8.9972,8.8875,8.915,10590297.0],["2020-04-24",8.915,9.0063,8.7414,8.7597,13975640.0],["2020-04-27",8.7597,8.8145,8.6227,8.6592,10796588.0],["2020-04-28",8.6592,8.7049,8.2573,8.4034,18688939.0],["2020-04-29",8.4034,8.6135,8.3121,8.5861,10144825.0],["2020-04-30",8.5861,9.0063,8.58612060546875,8.9515,15099773.0],["2020-05-06",8.9515,9.2164,8.8236,9.1433,12299442.0],["2020-05-07",9.1433,9.189,9.0428,9.1159,15227054.0],["2020-05-08",9.1159,9.6,9.115903854370117,9.5635,27212794.0],["2020-05-11",9.5635,9.9106,9.5452,9.6183,19598109.0],["2020-05-12",9.6183,9.6731,9.4447,9.5361,11147143.0],["2020-05-13",9.5361,9.5817,9.3443,9.4356,9523761.0],["2020-05-14",9.4356,9.664,9.2072,9.2072,10956079.0],["2020-05-15",9.2072,9.2803,9.0702,9.1159,12116881.0],["2020-05-18",9.1159,9.125,8.9606,8.9972,7478372.0],["2020-05-19",8.9972,9.189,8.997159957885742,9.052,7945815.0],["2020-05-20",9.052,9.05196475982666,8.8784,8.8967,10125990.0],["2020-05-21",8.8967,8.9698,8.714,8.7414,8759596.0],["2020-05-22",8.7414,8.8693,8.6775,8.6957,11973059.0],["2020-05-25",8.6957,8.7962,8.6775,8.7231,6121929.0],["2020-05-26",8.7231,8.851,8.7049,8.7597,8589804.0],["2020-05-27",8.7597,8.759672164916992,8.6135,8.6318,7738366.0],["2020-05-28",8.6318,8.796207427978516,8.5953,8.7962,9455481.0],["2020-05-29",8.7962,8.796207427978516,8.44911003112793,8.4491,22961841.0],["2020-06-01",8.4491,8.6227,8.44911003112793,8.5587,17057122.0],["2020-06-02",8.5587,8.6318,8.5222,8.5953,12666647.0],["2020-06-03",8.5953,9.0246,8.595254898071289,9.0246,25820357.0],["2020-06-04",9.0246,9.0976,8.7323,8.7871,16043274.0],["2020-06-05",8.7871,8.851,8.6683,8.8053,8933305.0],["2020-06-08",8.8053,8.9424,8.8053,8.851,9356693.0],["2020-06-09",8.851,9.052,8.8327,8.988,13292452.0],["2020-06-10",8.988,8.988025665283203,8.7414,8.7962,11778711.0],["2020-06-11",8.7962,8.8419,8.6318,8.6501,16806673.0],["2020-06-12",8.6501,8.6592,8.4582,8.6318,10337988.0],["2020-06-15",8.6318,8.631791114807129,8.44,8.4674,15522973.0],["2020-06-16",8.4674,8.5679,8.4217,8.4856,16025887.0],["2020-06-17",8.4856,8.48564624786377,8.3486,8.4308,14758761.0],["2020-06-18",8.4308,8.4856,8.3578,8.44,13090146.0],["2020-06-19",8.44,8.5222,8.4126,8.44,19876912.0],["2020-06-22",8.44,8.5235,8.4121,8.4493,13031649.0],["2020-06-23",8.4493,8.449259757995605,8.3657,8.4028,13803792.0],["2020-06-24",8.4028,8.4957,8.4028,8.44,9790168.0],["2020-06-29",8.44,8.43997573852539,8.3286,8.3471,9772883.0],["2020-06-30",8.3471,8.4214,8.3193,8.3564,10088848.0],["2020-07-01",8.3564,8.3936,8.245,8.3471,17697111.0],["2020-07-02",8.3471,8.5978,8.3193,8.5885,30009906.0],["2020-07-03",8.5885,8.9228,8.588532447814941,8.8856,36893747.0],["2020-07-06",8.8856,9.3128,8.885648727416992,9.2663,44047837.0],["2020-07-07",9.2663,9.5727,8.9971,9.0249,58602336.0],["2020-07-08",9.0249,9.024925231933594,8.7928,8.9506,52617645.0],["2020-07-09",8.9506,9.0621,8.9135,9.0528,41701860.0],["2020-07-10",9.0528,9.1456,8.9228,8.9506,39178189.0],["2020-07-13",8.9506,9.2292,8.9414,9.1363,43878056.0],["2020-07-14",9.1363,9.517,8.8671,9.2106,56971776.0],["2020-07-15",9.2106,9.210622787475586,8.8949,8.9042,35288712.0],["2020-07-16",8.9042,9.0156,8.5978,8.5978,27309982.0],["2020-07-17",8.5978,8.6721,8.4957,8.57,16744542.0],["2020-07-20",8.57,8.8485,8.569962501525879,8.8114,18626792.0],["2020-07-21",8.8114,8.9414,8.7464,8.8856,25142032.0],["2020-07-22",8.8856,8.9692,8.8114,8.8671,18843530.0],["2020-07-23",8.8671,8.867080688476562,8.5792,8.7092,19475281.0],["2020-07-24",8.7092,8.8578,8.5235,8.5607,29764168.0],["2020-07-27",8.5607,8.6535,8.4957,8.6257,13026682.0],["2020-07-28",8.6257,8.7278,8.5885,8.6257,9582228.0],["2020-07-29",8.6257,9.4892,8.6071,9.4892,90811390.0],["2020-07-30",9.4892,10.3434,9.489169120788574,10.102,112856877.0],["2020-07-31",10.102,10.1763,9.777,10.0277,66918171.0],["2020-08-03",10.0277,10.5198,10.0184,10.0834,47332516.0],["2020-08-04",10.0834,10.297,9.8513,9.907,35708823.0],["2020-08-05",9.907,10.037,9.7027,9.9813,29182277.0],["2020-08-06",9.9813,10.0834,9.7399,9.7584,21473874.0],["2020-08-07",9.7584,9.7677,9.4706,9.582,21649339.0],["2020-08-10",9.582,10.102,9.58201789855957,10.0277,32557635.0],["2020-08-11",10.0277,10.232,9.9441,9.9813,32857365.0],["2020-08-12",9.9813,10.259815216064453,9.9163,10.2598,30275385.0],["2020-08-13",10.2598,10.297,9.8884,9.9163,30995643.0],["2020-08-14",9.9163,9.9163,9.6563,9.907,18563559.0],["2020-08-17",9.907,10.2041,9.8699,10.0834,26231014.0],["2020-08-18",10.0834,10.3341,9.9348,9.972,24801194.0],["2020-08-19",9.972,9.9998,9.8141,9.8884,13653816.0],["2020-08-20",9.8884,9.888421058654785,9.6563,9.6842,17190221.0],["2020-08-21",9.6842,9.777,9.5634,9.6192,13542932.0],["2020-08-24",9.6192,9.8513,9.5634,9.8049,17364602.0],["2020-08-25",9.8049,9.8513,9.5077,9.5634,19052913.0],["2020-08-26",9.5634,9.563447952270508,9.2942,9.3406,13859883.0],["2020-08-27",9.3406,9.7213,9.340609550476074,9.6656,18965164.0],["2020-08-28",9.6656,9.7491,9.4892,9.7213,11994095.0],["2020-08-31",9.7213,10.0091,9.6099,9.6377,23564486.0],["2020-09-01",9.6377,9.9906,9.5727,9.8977,16944899.0],["2020-09-02",9.8977,9.9534,9.5449,9.6284,22910542.0],["2020-09-03",9.6284,9.6934,9.4706,9.5077,13533826.0],["2020-09-04",9.5077,9.50773811340332,9.3035,9.3963,12520352.0],["2020-09-07",9.3963,9.5263,9.3777,9.4149,14298206.0],["2020-09-08",9.4149,9.6377,9.3406,9.5634,17154877.0],["2020-09-09",9.5634,9.5913,9.4427,9.4799,11625714.0],["2020-09-10",9.4799,9.7213,9.479884147644043,9.4985,19284014.0],["2020-09-11",9.4985,9.6099,9.3128,9.4149,12296496.0],["2020-09-14",9.4149,9.517,9.1178,9.2199,22574213.0],["2020-09-15",9.2199,9.3406,9.0992,9.257,13916704.0],["2020-09-16",9.257,9.6284,9.2199,9.5077,25903886.0],["2020-09-17",9.5077,10.1948,9.4799,10.1113,50543365.0],["2020-09-18",10.1113,10.1855,9.9441,10.0927,29929281.0],["2020-09-21",10.0927,10.1486,9.7296,9.7761,23490462.0],["2020-09-22",9.7761,9.776126861572266,9.4689,9.5247,17433244.0],["2020-09-23",9.5247,9.6085,9.3758,9.4316,13487247.0],["2020-09-24",9.4316,9.431633949279785,9.124385833740234,9.1244,22745166.0],["2020-09-25",9.1244,9.292,8.873,8.9475,22561835.0],["2020-09-28",8.9475,9.0592,8.8916,8.9196,10207857.0],["2020-09-29",8.9196,8.9754,8.8451,8.9102,11906265.0],["2020-09-30",8.9102,9.0685,8.7613,8.8637,17940226.0],["2020-10-09",8.8637,9.1802,8.863689422607422,9.0406,17081691.0],["2020-10-12",9.0406,9.3013,9.040590286254883,9.292,17188189.0],["2020-10-13",9.292,9.7296,9.2454,9.6737,33810108.0],["2020-10-14",9.6737,9.7575,9.5061,9.5154,23067021.0],["2020-10-15",9.5154,9.8227,9.4875,9.4968,20042300.0],["2020-10-16",9.4968,9.6085,9.3478,9.4316,16036370.0],["2020-10-19",9.4316,9.5527,9.2361,9.3199,16410011.0],["2020-10-20",9.3199,9.711,9.2082,9.6923,23224341.0],["2020-10-21",9.6923,10.66063404083252,9.562,10.6606,85826748.0],["2020-10-22",10.6606,11.0703,10.4279,10.6793,76294861.0],["2020-10-23",10.6793,11.5265,10.679255485534668,11.1541,87666894.0],["2020-10-26",11.1541,11.4613,10.8189,11.1541,44020069.0],["2020-10-27",11.1541,11.331,10.94,11.0144,32338713.0],["2020-10-28",11.0144,11.3962,10.8282,11.0796,52258830.0],["2020-10-29",11.0796,12.1876,10.8468,12.1503,71304766.0],["2020-10-30",12.1503,13.221,12.0107,12.5041,103372943.0],["2020-11-02",12.5041,13.0721,12.4762,12.7183,72269930.0],["2020-11-03",12.7183,12.7369,12.169,12.29,66362931.0],["2020-11-04",12.29,12.9231,12.1969,12.83,81454613.0],["2020-11-05",12.83,13.398,12.6531,13.0628,84708479.0],["2020-11-06",13.0628,13.2676,12.141,12.411,81471559.0],["2020-11-09",12.411,12.8393,12.2248,12.5693,70497609.0],["2020-11-10",12.5693,12.6438,12.1038,12.1783,47034340.0],["2020-11-11",12.1783,12.3365,11.7593,11.7872,42429801.0],["2020-11-12",11.7872,12.02,11.5731,11.6382,46409904.0],["2020-11-13",11.6382,11.9269,11.601,11.6848,32302741.0],["2020-11-16",11.6848,11.7779,11.3124,11.5917,41659655.0],["2020-11-17",11.5917,12.1969,11.5172,11.6755,55899098.0],["2020-11-18",11.6755,11.8151,11.3217,11.7127,39186826.0],["2020-11-19",11.7127,12.4296,11.712732315063477,12.0945,68895867.0],["2020-11-20",12.0945,13.304842948913574,12.0293,13.3048,94561936.0],["2020-11-23",13.3048,14.1521,13.304842948913574,14.0218,130005522.0],["2020-11-24",14.0218,14.7107,13.5004,13.7331,97285039.0],["2020-11-25",13.7331,14.2452,13.5004,13.5283,83756515.0],["2020-11-26",13.5283,13.528298377990723,12.6624,12.8207,66666267.0],["2020-11-27",12.8207,13.37,12.5507,12.9138,78538734.0],["2020-11-30",12.9138,12.9231,12.3831,12.7183,66666764.0],["2020-12-01",12.7183,13.0348,12.439,12.9976,67358722.0],["2020-12-02",12.9976,12.997593879699707,12.4017,12.5321,59588415.0],["2020-12-03",12.5321,12.7369,12.2248,12.4855,41381733.0],["2020-12-04",12.4855,12.6345,12.2621,12.3738,29497469.0],["2020-12-07",12.3738,12.373784065246582,11.8431,11.9827,40911683.0],["2020-12-08",11.9827,12.5507,11.9269,12.4017,53154764.0],["2020-12-09",12.4017,12.6903,12.0852,12.1038,43434634.0],["2020-12-10",12.1038,12.103776931762695,11.6196,11.7034,40452618.0],["2020-12-11",11.7034,12.2341,11.703420639038086,12.2062,42002137.0],["2020-12-14",12.2062,13.1373,11.8431,12.9417,68906421.0],["2020-12-15",12.9417,13.1931,12.6624,13.0255,57035412.0],["2020-12-16",13.0255,13.1745,12.6345,12.8859,36714329.0],["2020-12-17",12.8859,13.0162,12.4855,12.6717,37603078.0],["2020-12-18",12.6717,13.4073,12.5228,13.2862,72867432.0],["2020-12-21",13.2862,13.8635,12.7555,13.3048,82236153.0],["2020-12-22",13.3048,13.304842948913574,12.4017,12.4483,74582505.0],["2020-12-23",12.4483,12.8952,12.2621,12.4296,62747959.0],["2020-12-24",12.4296,12.56,12.0572,12.0852,42265357.0],["2020-12-25",12.0852,12.5228,12.08515453338623,12.3645,34702533.0],["2020-12-28",12.3645,12.9138,12.0386,12.5414,66901054.0],["2020-12-29",12.5414,12.6997,11.8989,12.0293,53769539.0],["2020-12-30",12.0293,12.5041,11.9455,12.3738,46331289.0],["2020-12-31",12.3738,12.6065,12.1969,12.3738,42520962.0],["2021-01-04",12.3738,12.373784065246582,11.8151,12.0665,57639631.0],["2021-01-05",12.0665,12.066533088684082,11.1727,11.3869,78480759.0],["2021-01-06",11.3869,11.8617,11.2379,11.5079,53932504.0],["2021-01-07",11.5079,11.507896423339844,11.0982,11.4055,51944107.0],["2021-01-08",11.4055,11.8338,11.1634,11.75,68565717.0],["2021-01-11",11.75,12.0852,11.5545,11.7034,61411441.0],["2021-01-12",11.7034,11.703420639038086,11.1448,11.5545,44999237.0],["2021-01-13",11.5545,11.8058,11.1169,11.3775,60193644.0],["2021-01-14",11.3775,11.377549171447754,10.5768,10.5955,68062616.0],["2021-01-15",10.5955,11.6569,10.3627,11.6569,85533703.0],["2021-01-18",11.6569,12.8207,11.656868934631348,12.29,232574442.0],["2021-01-19",12.29,12.28998851776123,11.061,11.1355,150097488.0],["2021-01-20",11.1355,11.3869,10.7817,11.061,78384168.0],["2021-01-21",11.061,11.2844,10.791,11.0982,74801849.0],["2021-01-22",11.0982,11.4893,10.94,11.21,69322631.0],["2021-01-25",11.21,11.20995807647705,10.6979,10.8003,64123581.0],["2021-01-26",10.8003,10.800292015075684,10.3906,10.4092,47173554.0],["2021-01-27",10.4092,10.5675,10.1299,10.4744,43914932.0],["2021-01-28",10.4744,10.474420547485352,10.102,10.223,35445073.0],["2021-01-29",10.223,10.3068,9.6178,9.7761,47721266.0],["2021-02-01",9.7761,9.8692,9.6085,9.7668,27396744.0],["2021-02-02",9.7668,10.3534,9.766816139221191,10.251,50977470.0],["2021-02-03",10.251,10.5117,9.9344,10.2789,50509160.0],["2021-02-04",10.2789,10.2975,9.9623,10.0834,33385443.0],["2021-02-05",10.0834,10.223,9.6737,9.7389,29585058.0],["2021-02-08",9.7389,10.0089,9.6365,9.9065,22069318.0],["2021-02-09",9.9065,10.102,9.7761,9.9996,29571962.0],["2021-02-10",9.9996,10.372,9.999580383300781,10.223,41255459.0],["2021-02-18",10.223,10.3813,10.1206,10.2882,38164356.0],["2021-02-19",10.2882,10.5117,10.1113,10.4465,37380291.0],["2021-02-22",10.4465,10.5489,10.223,10.2975,52387381.0],["2021-02-23",10.2975,10.29751968383789,10.0554,10.0834,31553169.0],["2021-02-24",10.0834,10.1858,9.8506,9.9437,33400052.0],["2021-02-25",9.9437,10.0741,9.8599,9.953,25219660.0],["2021-02-26",9.953,9.953028678894043,9.6923,9.8413,25731758.0],["2021-03-01",9.8413,9.9996,9.7482,9.9344,26635321.0],["2021-03-02",9.9344,9.981,9.7482,9.7761,22486185.0],["2021-03-03",9.7761,10.0089,9.7016,9.981,23973756.0],["2021-03-04",9.981,9.980960845947266,9.7668,9.7947,19996027.0],["2021-03-05",9.7947,9.9717,9.683,9.9437,21832576.0],["2021-03-08",9.9437,9.9903,9.7668,9.7668,25482940.0],["2021-03-09",9.7668,10.6886,9.3851,10.2323,75212544.0],["2021-03-10",10.2323,10.5861,10.1392,10.2323,59450194.0],["2021-03-11",10.2323,10.4651,10.0741,10.2789,42205427.0],["2021-03-12",10.2789,10.278899192810059,10.0275,10.1392,31140899.0],["2021-03-15",10.1392,10.139239311218262,9.8227,9.8972,32210294.0],["2021-03-16",9.8972,9.9437,9.8041,9.9065,18381359.0],["2021-03-17",9.9065,9.9158,9.7854,9.8879,16333726.0],["2021-03-18",9.8879,9.9623,9.8599,9.8692,15734107.0],["2021-03-19",9.8692,9.869235038757324,9.7016,9.7389,18837363.0],["2021-03-22",9.7389,9.8879,9.6923,9.8227,15439626.0],["2021-03-23",9.8227,9.8227,9.7016,9.7296,16124590.0],["2021-03-24",9.7296,9.7668,9.5899,9.6551,18023574.0],["2021-03-25",9.6551,9.6923,9.5992,9.683,12359548.0],["2021-03-26",9.683,9.8227,9.5992,9.7668,21104780.0],["2021-03-29",9.7668,9.766816139221191,9.6178,9.6458,15542316.0],["2021-03-30",9.6458,9.6644,9.5061,9.5247,18462774.0],["2021-03-31",9.5247,9.6365,9.4503,9.5061,13203692.0],["2021-04-01",9.5061,9.6272,9.5061,9.5341,17128089.0],["2021-04-02",9.5341,9.6644,9.4503,9.5899,18375165.0],["2021-04-06",9.5899,9.589916229248047,9.4596,9.5434,15193685.0],["2021-04-07",9.5434,10.2137,9.54336166381836,9.9437,59370178.0],["2021-04-08",9.9437,10.0368,9.7203,9.953,31385091.0],["2021-04-09",9.953,10.0648,9.8413,9.9344,22413562.0],["2021-04-12",9.9344,10.1206,9.7482,9.7668,32379294.0],["2021-04-13",9.7668,9.8413,9.6551,9.6644,19080551.0],["2021-04-14",9.6644,9.9437,9.664399147033691,9.9158,25946778.0],["2021-04-15",9.9158,9.915785789489746,9.7296,9.7761,18174154.0],["2021-04-16",9.7761,10.7072,9.776126861572266,10.4186,94317739.0],["2021-04-19",10.4186,11.461345672607422,10.418558120727539,11.4613,149038904.0],["2021-04-20",11.4613,11.6103,10.7817,10.8282,123826778.0],["2021-04-21",10.8282,10.828224182128906,10.2603,10.3348,64326262.0],["2021-04-22",10.3348,10.5024,10.2696,10.3068,37842462.0],["2021-04-23",10.3068,10.4465,10.1299,10.2882,30388749.0],["2021-04-26",10.2882,10.3999,10.1299,10.2417,36555296.0],["2021-04-27",10.2417,10.241657257080078,9.8785,10.0089,30832454.0],["2021-04-28",10.0089,10.1113,9.8972,10.0834,24273171.0],["2021-04-29",10.0834,10.1951,9.9437,10.1206,22680001.0],["2021-04-30",10.1206,10.4744,10.120616912841797,10.3906,48568636.0],["2021-05-06",10.3906,10.521,10.1765,10.3813,39564365.0],["2021-05-07",10.3813,10.4186,10.1299,10.1672,28566596.0],["2021-05-10",10.1672,10.6513,10.0927,10.5117,47217138.0],["2021-05-11",10.5117,10.8748,10.2044,10.521,55097535.0],["2021-05-12",10.521,11.2938,10.3813,11.1727,96101726.0],["2021-05-13",11.1727,11.172717094421387,10.6141,10.6513,60742215.0],["2021-05-14",10.6513,11.4427,10.5489,11.2844,91050326.0],["2021-05-17",11.2844,11.601,11.0982,11.2286,78359992.0],["2021-05-18",11.2286,11.5824,11.1448,11.3869,61805262.0],["2021-05-19",11.3869,12.2248,11.061,11.8896,94896786.0],["2021-05-20",11.8896,12.1969,11.6569,11.7779,76046040.0],["2021-05-21",11.7779,11.777904510498047,11.2658,11.4241,69038458.0],["2021-05-24",11.4241,11.424103736877441,10.8282,10.9306,67811005.0],["2021-05-25",10.9306,10.9958,10.8096,10.9306,45463938.0],["2021-05-26",10.9306,11.1541,10.8655,10.9027,44958655.0],["2021-05-27",10.9027,10.9772,10.7258,10.7724,36031012.0],["2021-05-28",10.7724,11.0703,10.7537,10.8934,41327885.0],["2021-05-31",10.8934,10.89339828491211,10.5489,10.7817,32107165.0],["2021-06-01",10.7817,11.0237,10.7537,10.9772,53252505.0],["2021-06-02",10.9772,11.3403,10.8468,11.1913,57632283.0],["2021-06-03",11.1913,11.2193,10.912,10.94,39451153.0],["2021-06-04",10.94,11.0424,10.791,10.9586,26225810.0],["2021-06-07",10.9586,10.958574295043945,10.6234,10.6886,29130044.0],["2021-06-08",10.6886,10.8961,10.688565254211426,10.7546,22482966.0],["2021-06-09",10.7546,10.8301,10.632,10.6791,20333802.0],["2021-06-10",10.6791,10.9716,10.6131,10.8678,31765293.0],["2021-06-11",10.8678,11.348937034606934,10.6886,11.3489,63887302.0],["2021-06-15",11.3489,11.7357,11.2829,11.3301,48012575.0],["2021-06-16",11.3301,11.330069541931152,10.698,10.8395,36714579.0],["2021-06-17",10.8395,10.9904,10.7829,10.9055,24240715.0],["2021-06-18",10.9055,11.5754,10.7735,11.3678,60130082.0],["2021-06-21",11.3678,11.415,11.0754,11.2263,39025169.0],["2021-06-22",11.2263,12.1319,11.226295471191406,11.9244,94292387.0],["2021-06-23",11.9244,12.4244,11.8867,12.0093,85434537.0],["2021-06-24",12.0093,12.7074,11.7923,12.2074,74929257.0],["2021-06-25",12.2074,12.547,12.0565,12.198,49814854.0],["2021-06-28",12.198,12.7734,12.197982788085938,12.5659,70051144.0],["2021-06-29",12.5659,12.7168,12.1225,12.3112,45518526.0],["2021-06-30",12.3112,12.4055,12.047,12.2169,43924894.0],["2021-07-01",12.2169,12.5282,11.9999,12.0848,47954418.0],["2021-07-02",12.0848,12.5282,11.981,12.3772,56053697.0],["2021-07-05",12.3772,12.7829,12.2263,12.7829,72981800.0],["2021-07-06",12.7829,12.782882690429688,12.1319,12.4055,60857399.0],["2021-07-07",12.4055,13.6508,12.0753,13.6508,97924163.0],["2021-07-08",13.6508,14.7168,13.650797843933105,14.0942,126628551.0],["2021-07-09",14.0942,15.2263,13.9621,14.9432,115877994.0],["2021-07-12",14.9432,15.9432,14.4904,14.547,188083367.0],["2021-07-13",14.547,15.1508,14.3489,14.8866,88918577.0],["2021-07-14",14.8866,14.886636734008789,14.0187,14.0187,90932704.0],["2021-07-15",14.0187,14.0848,13.4716,13.7168,63442206.0],["2021-07-16",13.7168,14.0753,13.547,13.6414,49010924.0],["2021-07-19",13.6414,13.7734,13.264,13.33,41460849.0],["2021-07-20",13.33,13.4621,13.1602,13.3678,39110076.0],["2021-07-21",13.3678,13.9527,13.367782592773438,13.8017,58810445.0],["2021-07-22",13.8017,14.5187,13.7263,14.1508,61285543.0],["2021-07-23",14.1508,14.481,13.9149,13.9432,52793381.0],["2021-07-26",13.9432,13.943249702453613,12.7451,13.1885,71533734.0],["2021-07-27",13.1885,13.3772,12.7451,12.7546,51317749.0],["2021-07-28",12.7546,12.754582405090332,12.1225,12.2546,45912013.0],["2021-07-29",12.2546,12.9433,12.254587173461914,12.7829,53632861.0],["2021-07-30",12.7829,13.4716,12.5565,13.1885,68118882.0],["2021-08-02",13.1885,13.8395,13.188539505004883,13.6131,67570251.0],["2021-08-03",13.6131,13.8489,13.1602,13.2168,45344951.0],["2021-08-04",13.2168,13.8206,13.0942,13.6225,51280577.0],["2021-08-05",13.6225,13.7168,13.2357,13.4999,32345122.0],["2021-08-06",13.4999,13.8866,13.4055,13.6791,40021759.0],["2021-08-09",13.6791,13.679100036621094,12.9338,13.3112,55482795.0],["2021-08-10",13.3112,13.6319,13.1602,13.3206,34402041.0],["2021-08-11",13.3206,13.4527,13.1414,13.2168,31418487.0],["2021-08-12",13.2168,14.5376,13.1225,14.5376,78637964.0],["2021-08-13",14.5376,14.6225,14.0187,14.33,74111999.0],["2021-08-16",14.33,14.8583,14.0848,14.4338,61508538.0],["2021-08-17",14.4338,14.6602,13.8206,13.9149,52673562.0],["2021-08-18",13.9149,14.0565,13.3961,13.7546,34165563.0],["2021-08-19",13.7546,15.0376,13.754570960998535,14.7168,81542606.0],["2021-08-20",14.7168,14.7734,14.3017,14.6319,42670205.0],["2021-08-23",14.6319,14.7357,14.2923,14.6697,45143399.0],["2021-08-24",14.6697,15.7546,14.6036,15.0942,73761763.0],["2021-08-25",15.0942,15.6319,14.83,15.5564,51152340.0],["2021-08-26",15.5564,15.9055,15.0564,15.0847,42933348.0],["2021-08-27",15.0847,16.5942,14.9149,16.5093,98281593.0],["2021-08-30",16.5093,17.4055,16.0753,17.3111,87835609.0],["2021-08-31",17.3111,17.9715,16.8772,17.4338,82292473.0],["2021-09-01",17.4338,17.4338,16.0847,17.0281,64612043.0],["2021-09-02",17.0281,18.7262,16.8583,18.6602,88108157.0],["2021-09-03",18.6602,19.1885,17.9243,18.1602,52878353.0],["2021-09-06",18.1602,18.896,17.6413,18.4998,74204682.0],["2021-09-07",18.4998,19.8111,18.3677,19.2168,75948512.0],["2021-09-08",19.2168,19.216779708862305,18.1319,18.396,65927345.0],["2021-09-09",18.396,18.39603042602539,17.3772,17.5847,64944627.0],["2021-09-10",17.5847,17.8583,17.1885,17.6602,39942142.0],["2021-09-13",17.6602,17.660188674926758,17.1225,17.3866,40762343.0],["2021-09-14",17.3866,18.0187,17.113,17.4904,59585860.0],["2021-09-15",17.4904,17.49038314819336,17.0093,17.3111,29774316.0],["2021-09-16",17.3111,17.31113624572754,16.2168,16.33,58544444.0],["2021-09-17",16.33,16.6225,15.4715,16.2074,43510697.0],["2021-09-22",16.2074,16.302,15.6302,16.1317,35492822.0],["2021-09-23",16.1317,16.5196,15.7816,15.8573,36742466.0],["2021-09-24",15.8573,15.9708,15.5262,15.687,34836240.0],["2021-09-27",15.687,16.0749,15.1099,15.2896,35492245.0],["2021-09-28",15.2896,15.4694,14.7882,14.9112,42977971.0],["2021-09-29",14.9112,14.911164283752441,14.1353,14.2205,52726191.0],["2021-09-30",14.2205,14.5611,14.0313,14.2678,44144917.0],["2021-10-08",14.2678,14.7598,14.1732,14.5327,43340464.0],["2021-10-11",14.5327,15.2045,14.2489,14.9112,51730645.0],["2021-10-12",14.9112,15.7059,14.8544,15.3748,59717138.0],["2021-10-13",15.3748,16.6899,15.1382,16.6048,89790025.0],["2021-10-14",16.6048,16.8791,16.179,16.4534,49166156.0],["2021-10-15",16.4534,17.2008,16.2736,16.9737,63678720.0],["2021-10-18",16.9737,17.3617,16.6615,16.7467,43831624.0],["2021-10-19",16.7467,16.8791,16.0655,16.2074,58800653.0],["2021-10-20",16.2074,16.6994,16.0844,16.4155,39390625.0],["2021-10-21",16.4155,16.5101,16.056,16.2074,25774782.0],["2021-10-22",16.2074,16.9548,16.1601,16.302,54474731.0],["2021-10-25",16.302,17.3333,16.0844,17.1251,70592963.0],["2021-10-26",17.1251,17.4563,16.7751,16.8697,44762431.0],["2021-10-27",16.8697,17.1914,16.6142,16.9264,35225010.0],["2021-10-28",16.9264,16.926441192626953,16.1695,16.2736,32653825.0],["2021-10-29",16.2736,16.7183,15.8005,16.3493,32482791.0],["2021-11-01",16.3493,16.34929847717285,15.3748,15.4315,64089275.0],["2021-11-02",15.4315,16.179,15.2612,15.7911,50497113.0],["2021-11-03",15.7911,15.9898,15.5545,15.8195,25828718.0],["2021-11-04",15.8195,16.7845,15.81945514678955,16.6521,49128624.0],["2021-11-05",16.6521,17.3049,16.5291,16.7751,53932922.0],["2021-11-08",16.7751,17.6077,16.7656,16.8602,42870334.0],["2021-11-09",16.8602,17.4563,16.7278,16.9075,37125057.0],["2021-11-10",16.9075,17.1914,16.4439,16.7278,35907346.0],["2021-11-11",16.7278,17.3617,16.4723,17.3333,58238780.0],["2021-11-12",17.3333,17.3995,17.0494,17.2197,39654886.0],["2021-11-15",17.2197,17.2671,15.8573,16.0276,69375595.0],["2021-11-16",16.0276,16.027610778808594,15.4315,15.6397,44104395.0],["2021-11-17",15.6397,16.0181,15.639692306518555,15.9425,30562801.0],["2021-11-18",15.9425,15.942456245422363,15.1572,15.4315,48506542.0],["2021-11-19",15.4315,15.8384,14.8733,15.564,56999919.0],["2021-11-22",15.564,16.0749,15.564001083374023,15.9708,42380580.0],["2021-11-23",15.9708,15.9898,15.5167,15.564,38635160.0],["2021-11-24",15.564,15.564001083374023,15.1477,15.1572,43767428.0],["2021-11-25",15.1572,15.2518,14.9112,15.0815,33145845.0],["2021-11-26",15.0815,15.2329,14.9869,15.1855,27215466.0],["2021-11-29",15.1855,15.18554401397705,14.6841,14.8733,31062435.0],["2021-11-30",14.8733,15.7532,14.873318672180176,15.5262,60973695.0],["2021-12-01",15.5262,15.526154518127441,15.0625,15.2612,30543090.0],["2021-12-02",15.2612,15.7532,15.1572,15.4694,44504267.0],["2021-12-03",15.4694,15.5356,15.1855,15.3653,30022431.0],["2021-12-06",15.3653,15.365309715270996,14.9679,15.0436,33180079.0],["2021-12-07",15.0436,15.2991,14.8355,15.0152,27687945.0],["2021-12-08",15.0152,16.0087,15.015238761901855,15.9235,75548795.0],["2021-12-09",15.9235,16.6521,15.7816,16.2641,75785137.0],["2021-12-10",16.2641,16.4534,15.9046,16.1979,42565461.0],["2021-12-13",16.1979,16.5007,16.0371,16.2263,34090029.0],["2021-12-14",16.2263,16.226299285888672,15.5262,15.5545,42675725.0],["2021-12-15",15.5545,15.6302,15.3275,15.3937,26128894.0],["2021-12-16",15.3937,15.4505,15.1382,15.441,29351417.0],["2021-12-17",15.441,15.441000938415527,15.1477,15.1666,22085344.0],["2021-12-20",15.1666,15.166622161865234,14.1637,14.1921,58326611.0],["2021-12-21",14.1921,14.3813,14.0786,14.334,27748075.0],["2021-12-22",14.334,14.5989,14.3056,14.3813,20090588.0],["2021-12-23",14.3813,14.6462,14.381324768066406,14.5422,20909936.0],["2021-12-24",14.5422,14.6273,14.0975,14.2205,26581562.0],["2021-12-27",14.2205,14.2583,13.9083,13.9934,22872202.0],["2021-12-28",13.9934,14.1921,13.9934,14.1637,17706447.0],["2021-12-29",14.1637,14.2583,14.0407,14.211,16761897.0],["2021-12-30",14.211,14.5895,14.1448,14.457,27021331.0],["2021-12-31",14.457,14.4759,14.2489,14.3719,20998455.0],["2022-01-04",14.3719,14.5611,14.3246,14.457,22462716.0],["2022-01-05",14.457,14.45701789855957,14.1921,14.2205,18273156.0],["2022-01-06",14.2205,14.2205,13.7947,13.8704,36499327.0],["2022-01-07",13.8704,14.0502,13.7285,13.7569,27567158.0],["2022-01-10",13.7569,13.842,13.5014,13.8326,23631752.0],["2022-01-11",13.8326,13.9461,13.6623,13.7285,19779477.0],["2022-01-12",13.7285,14.4759,13.72848892211914,14.3624,52423054.0],["2022-01-13",14.3624,14.36240291595459,14.1543,14.2678,30222012.0],["2022-01-14",14.2678,14.2962,13.8704,14.0596,22725595.0],["2022-01-17",14.0596,14.2867,13.965,14.0786,16090244.0],["2022-01-18",14.0786,14.3908,14.0029,14.2489,30000516.0],["2022-01-19",14.2489,14.248866081237793,13.719,14.0029,34569714.0],["2022-01-20",14.0029,14.2962,13.8326,14.0218,39132199.0],["2022-01-21",14.0218,14.0217924118042,13.7663,13.7758,23277600.0],["2022-01-24",13.7758,13.9839,13.6623,13.9177,20705082.0],["2022-01-25",13.9177,14.0596,13.2176,13.2365,22149178.0],["2022-01-26",13.2365,13.3879,12.7729,12.9432,29706198.0],["2022-01-27",12.9432,13.2933,12.6404,12.6972,33998318.0],["2022-01-28",12.6972,12.858,12.1579,12.385,40395563.0],["2022-02-07",12.385,13.227,12.384970664978027,12.8959,34815874.0],["2022-02-08",12.8959,12.8959,12.612,12.7823,24083740.0],["2022-02-09",12.7823,13.3973,12.782349586486816,13.2838,45727621.0],["2022-02-10",13.2838,13.28380298614502,12.8959,13.0,29181582.0],["2022-02-11",13.0,12.999960899353027,12.3944,12.489,33105857.0],["2022-02-14",12.489,12.489045143127441,12.0444,12.1295,33946455.0],["2022-02-15",12.1295,12.2809,12.0633,12.2336,31269121.0],["2022-02-16",12.2336,12.489,12.233587265014648,12.2998,28522114.0],["2022-02-17",12.2998,12.299818992614746,12.1011,12.139,28433331.0],["2022-02-18",12.139,12.2525,11.9214,12.2241,23365214.0],["2022-02-21",12.2241,12.347124099731445,12.0822,12.3471,21027332.0],["2022-02-22",12.3471,12.347124099731445,11.9308,12.0065,27207021.0],["2022-02-23",12.0065,12.4701,11.9687,12.4134,36713586.0],["2022-02-24",12.4134,12.413354873657227,11.8267,11.9781,38906962.0],["2022-02-25",11.9781,12.508,11.978129386901855,12.2525,51054079.0],["2022-02-28",12.2525,12.2904,12.0349,12.1011,22292986.0],["2022-03-01",12.1011,12.6215,12.101126670837402,12.3944,39526230.0],["2022-03-02",12.3944,12.4134,12.2241,12.4039,18912809.0],["2022-03-03",12.4039,12.508,12.1579,12.1863,26217966.0],["2022-03-04",12.1863,12.18628215789795,11.4672,11.5713,65509202.0],["2022-03-07",11.5713,11.5712890625,11.1171,11.2969,39882674.0],["2022-03-08",11.2969,11.4483,10.7765,10.9468,42092077.0],["2022-03-09",10.9468,11.0888,10.2467,10.7198,38254211.0],["2022-03-10",10.7198,11.0793,10.719764709472656,10.9752,27123883.0],["2022-03-11",10.9752,11.0131,10.6346,11.0036,23539350.0],["2022-03-14",11.0036,11.003607749938965,10.615689277648926,10.6157,22497577.0],["2022-03-15",10.6157,10.6157,9.9723,9.9723,36417427.0],["2022-03-16",9.9723,10.4738,9.9155,10.4548,40237479.0],["2022-03-17",10.4548,10.8333,10.454845428466797,10.6157,37797904.0],["2022-03-18",10.6157,11.032,10.615689277648926,10.8901,41178348.0],["2022-03-21",10.8901,11.1077,10.7576,10.8522,34433763.0],["2022-03-22",10.8522,10.9279,10.6441,10.8428,17979329.0],["2022-03-23",10.8428,10.9752,10.7765,10.8049,19092218.0],["2022-03-24",10.8049,10.804916381835938,10.6441,10.663,15899778.0],["2022-03-25",10.663,10.7576,10.5211,10.5305,15563618.0],["2022-03-28",10.5305,10.7481,10.3318,10.5968,25634506.0],["2022-03-29",10.5968,10.6914,10.3886,10.4265,16673418.0],["2022-03-30",10.4265,10.6914,10.426462173461914,10.6725,19394860.0],["2022-03-31",10.6725,10.8144,10.5873,10.6252,26273312.0],["2022-04-01",10.6252,10.7387,10.4832,10.6441,23740349.0],["2022-04-06",10.6441,10.8806,10.644073486328125,10.7671,32543765.0],["2022-04-07",10.7671,10.767070770263672,10.426462173461914,10.4265,22904730.0],["2022-04-08",10.4265,11.3348,10.426462173461914,11.1928,88722924.0],["2022-04-11",11.1928,11.19283390045166,10.5684,10.6725,54346383.0],["2022-04-12",10.6725,10.9752,10.4738,10.8901,41274348.0],["2022-04-13",10.8901,11.1455,10.7008,10.9279,29633284.0],["2022-04-14",10.9279,11.5902,10.9279146194458,11.2496,36306293.0],["2022-04-15",11.2496,11.3158,10.9752,11.2685,33232294.0],["2022-04-18",11.2685,11.533445358276367,11.1455,11.5334,32801472.0],["2022-04-19",11.5334,11.6375,11.2969,11.3537,31404608.0],["2022-04-20",11.3537,11.6659,11.2591,11.3253,37405948.0],["2022-04-21",11.3253,11.325292587280273,10.8238,10.8617,32097494.0],["2022-04-22",10.8617,11.0888,10.6157,10.9847,19891343.0],["2022-04-25",10.9847,10.984683990478516,10.4075,10.4832,31624905.0],["2022-04-26",10.4832,10.6914,10.1805,10.2562,28928639.0],["2022-04-27",10.2562,10.4265,9.6128,10.3602,47687713.0],["2022-04-28",10.3602,11.0982,10.360231399536133,10.9847,57176846.0],["2022-04-29",10.9847,11.6091,10.984683990478516,11.5808,57955063.0],["2022-05-05",11.5808,11.6564,11.278,11.5145,44832067.0],["2022-05-06",11.5145,11.7794,11.2496,11.6281,40585762.0],["2022-05-09",11.6281,11.628057479858398,11.3631,11.4861,28742670.0],["2022-05-10",11.4861,11.486137390136719,11.1171,11.3821,30540020.0],["2022-05-11",11.3821,12.2525,11.3726,11.7321,56843259.0],["2022-05-12",11.7321,11.8835,11.5524,11.7605,30876262.0],["2022-05-13",11.7605,12.8864,11.760519981384277,12.8391,86797237.0],["2022-05-16",12.8391,12.8675,12.2809,12.4228,52330814.0],["2022-05-17",12.4228,13.2365,12.3471,12.8202,68313232.0],["2022-05-18",12.8202,13.1892,12.4985,12.5837,56253515.0],["2022-05-19",12.5837,12.877,12.2241,12.7445,42253309.0],["2022-05-20",12.7445,12.9148,12.5931,12.6594,37009765.0],["2022-05-23",12.6594,13.35,12.6026,13.227,71328610.0],["2022-05-24",13.227,14.5043,13.227035522460938,13.5676,128279179.0],["2022-05-25",13.5676,14.1826,13.227,13.9366,63297359.0],["2022-05-26",13.9366,14.0123,13.3879,13.9177,42272514.0],["2022-05-27",13.9177,14.2867,13.5109,13.738,30499958.0],["2022-05-30",13.738,13.9556,13.5298,13.7758,24146566.0],["2022-05-31",13.7758,14.1732,13.5298,14.1732,56230348.0],["2022-06-01",14.1732,15.1572,14.173174858093262,15.072,90697636.0],["2022-06-02",15.072,15.6113,14.7598,15.2423,72578779.0],["2022-06-06",15.2423,15.242315292358398,14.6746,15.0058,47140813.0],["2022-06-07",15.0058,15.1855,14.5516,14.8544,38564806.0],["2022-06-08",14.8544,15.2139,14.6746,15.1666,52969058.0],["2022-06-09",15.1666,15.1761,14.6652,14.7503,27421845.0],["2022-06-10",14.7503,15.6113,14.4949,15.2139,46585142.0],["2022-06-13",15.2139,15.9425,14.9206,15.8005,57152147.0],["2022-06-14",15.8005,16.5574,15.2329,16.2547,53952653.0],["2022-06-15",16.2547,17.1346,16.254682540893555,16.3588,71689524.0],["2022-06-16",16.3588,16.6048,15.7911,15.9235,45283906.0],["2022-06-17",15.9235,16.3682,15.6113,16.2831,38549221.0],["2022-06-20",16.2831,16.4818,15.9046,16.179,26896414.0],["2022-06-21",16.179,16.179,15.3369,15.8289,47866539.0],["2022-06-22",15.8289,16.0749,15.4694,15.5451,35490717.0],["2022-06-23",15.5451,16.7306,15.54507827758789,16.7306,61244602.0],["2022-06-24",16.7306,17.2277,16.2717,16.6923,47583982.0],["2022-06-27",16.6923,17.3137,16.5011,16.9982,50584175.0],["2022-06-28",16.9982,17.2086,16.3673,16.7592,60296066.0],["2022-06-29",16.7592,16.807,15.086182594299316,15.0862,90739386.0],["2022-06-30",15.0862,15.086182594299316,14.3978,14.5699,97080286.0],["2022-07-01",14.5699,15.373,14.4648,15.0671,66037036.0],["2022-07-04",15.0671,15.3921,14.6751,14.9045,53748586.0],["2022-07-05",14.9045,15.1722,14.4934,14.6464,43566562.0],["2022-07-06",14.6464,15.4017,14.646408081054688,15.1053,62125669.0],["2022-07-07",15.1053,16.3959,15.0097,16.3768,84665312.0],["2022-07-08",16.3768,16.4246,15.8701,15.9371,45353943.0],["2022-07-11",15.9371,15.937050819396973,14.8759,15.0479,52647224.0],["2022-07-12",15.0479,15.4304,14.5317,14.8089,39875072.0],["2022-07-13",14.8089,15.2965,14.5317,15.0575,38108824.0],["2022-07-14",15.0575,15.3443,14.7707,15.0193,31474502.0],["2022-07-15",15.0193,15.8606,14.9619,15.3634,45248193.0],["2022-07-18",15.3634,15.6885,14.981,15.22,38125147.0],["2022-07-19",15.22,15.2583,14.8281,15.0193,31930028.0],["2022-07-20",15.0193,15.0862,14.6942,14.7611,29418816.0],["2022-07-21",14.7611,14.761131286621094,14.3883,14.4456,30363916.0],["2022-07-22",14.4456,14.8185,14.35,14.6082,33728250.0],["2022-07-25",14.6082,14.608166694641113,13.7286,13.8816,70677692.0],["2022-07-26",13.8816,14.1875,13.7764,14.0059,30718301.0],["2022-07-27",14.0059,14.5126,13.9676,14.2162,29787670.0],["2022-07-28",14.2162,14.5795,14.0823,14.2066,29238627.0],["2022-07-29",14.2066,14.4839,14.0632,14.2353,29364456.0],["2022-08-01",14.2353,15.1053,13.9867,14.895,61370403.0],["2022-08-02",14.895,14.894975662231445,14.2736,14.5508,43621218.0],["2022-08-03",14.5508,15.6694,14.550806045532227,14.8089,71011921.0],["2022-08-04",14.8089,15.1627,14.0823,14.3214,50729222.0],["2022-08-05",14.3214,14.8854,14.2449,14.503,38933548.0],["2022-08-08",14.503,14.9141,14.2162,14.6368,38645868.0],["2022-08-09",14.6368,14.8376,14.4934,14.5317,33929891.0],["2022-08-10",14.5317,14.6942,14.0824,14.1971,44917843.0],["2022-08-11",14.1971,14.742,13.9867,14.6464,45081134.0],["2022-08-12",14.6464,14.656,14.24487590789795,14.2449,37207730.0],["2022-08-15",14.2449,14.3022,13.9772,14.0823,35389463.0],["2022-08-16",14.0823,14.3309,13.9963,14.0919,27650899.0],["2022-08-17",14.0919,14.1684,13.8051,14.1302,41095715.0],["2022-08-18",14.1302,14.264,13.9389,14.0537,42100116.0],["2022-08-19",14.0537,14.0632,13.5852,13.633,37019324.0],["2022-08-22",13.633,14.1301,13.4705,14.0345,52762067.0],["2022-08-23",14.0345,14.111,13.5948,13.7191,33051116.0],["2022-08-24",13.7191,13.8051,13.2888,13.3271,35427194.0],["2022-08-25",13.3271,13.7477,13.241,13.5948,24921452.0],["2022-08-26",13.5948,13.9963,13.594773292541504,13.8529,30193960.0],["2022-08-29",13.8529,13.9198,13.5279,13.6713,19610397.0],["2022-08-30",13.6713,14.3405,13.6235,14.1206,54396897.0],["2022-08-31",14.1206,14.1397,13.2219,13.2984,65829022.0],["2022-09-01",13.2984,13.5565,13.069,13.308,35264585.0],["2022-09-02",13.308,13.4609,13.0976,13.3271,24353348.0],["2022-09-05",13.3271,13.327081680297852,12.7535,13.0116,39039725.0],["2022-09-06",13.0116,13.4322,13.01159381866455,13.3653,36980095.0],["2022-09-07",13.3653,13.4896,13.241,13.3462,22940025.0],["2022-09-08",13.3462,13.6139,13.2315,13.2602,21329521.0],["2022-09-09",13.2602,13.4322,13.1072,13.3653,15108592.0],["2022-09-13",13.3653,13.8625,13.365324974060059,13.6521,34683548.0],["2022-09-14",13.6521,13.652135848999023,13.1932,13.2888,31435576.0],["2022-09-15",13.2888,13.3366,12.6005,12.7439,37248102.0],["2022-09-16",12.7439,12.763,12.3328,12.3711,27522786.0],["2022-09-19",12.3711,12.6674,12.2946,12.4762,23409440.0],["2022-09-20",12.4762,12.8969,12.476216316223145,12.8013,24515538.0],["2022-09-21",12.8013,12.8299,12.5814,12.7535,17470872.0],["2022-09-22",12.7535,12.75346565246582,12.1677,12.3309,35833471.0],["2022-09-23",12.3309,12.4462,11.9372,12.2541,31449936.0],["2022-09-26",12.2541,12.4462,12.0812,12.2925,20255449.0],["2022-09-27",12.2925,12.4462,12.1388,12.3693,16632377.0],["2022-09-28",12.3693,12.369324684143066,11.927562713623047,11.9276,18490169.0],["2022-09-29",11.9276,12.0908,11.7163,11.7451,24447932.0],["2022-09-30",11.7451,11.7931,11.5242,11.6491,25823486.0],["2022-10-10",11.6491,11.6683,11.3129,11.3514,22700708.0],["2022-10-11",11.3514,11.5818,11.3129,11.457,19559864.0],["2022-10-12",11.457,11.8315,11.2553,11.8027,26555025.0],["2022-10-13",11.8027,12.1292,11.6875,11.918,32887679.0],["2022-10-14",11.918,12.3597,11.917959213256836,12.2253,26865481.0],["2022-10-17",12.2253,12.2445,11.8988,12.1484,28586290.0],["2022-10-18",12.1484,12.5806,12.1004,12.1196,27834680.0],["2022-10-19",12.1196,12.2445,11.918,11.9276,16889780.0],["2022-10-20",11.9276,11.9756,11.6491,11.8123,19363176.0],["2022-10-21",11.8123,12.3501,11.812320709228516,11.9276,29460566.0],["2022-10-24",11.9276,12.1773,11.553,11.6491,25694400.0],["2022-10-25",11.6491,11.8699,11.3706,11.6779,22291613.0],["2022-10-26",11.6779,11.9084,11.601,11.6587,29529780.0],["2022-10-27",11.6587,11.9948,11.65866470336914,11.7451,26758432.0],["2022-10-28",11.7451,11.745096206665039,11.0248,11.044,46926777.0],["2022-10-31",11.044,11.1497,10.7367,10.8808,29378921.0],["2022-11-01",10.8808,11.30333423614502,10.7751,11.3033,31936202.0],["2022-11-02",11.3033,11.9468,11.1881,11.8027,45052237.0],["2022-11-03",11.8027,12.0428,11.601,11.6395,36156804.0],["2022-11-04",11.6395,12.2349,11.639457702636719,12.1196,40328311.0],["2022-11-07",12.1196,12.1677,11.9084,12.062,33864636.0],["2022-11-08",12.062,12.1773,11.7739,11.8988,30003402.0],["2022-11-09",11.8988,11.9756,11.6683,11.6971,23952335.0],["2022-11-10",11.6971,11.6970796585083,11.3129,11.3802,33107883.0],["2022-11-11",11.3802,11.8123,11.380163192749023,11.5818,34852535.0],["2022-11-14",11.5818,11.6971,11.3514,11.4378,31279482.0],["2022-11-15",11.4378,11.7067,11.3321,11.6779,30426148.0],["2022-11-16",11.6779,11.7739,11.4282,11.4858,27247616.0],["2022-11-17",11.4858,11.485800743103027,11.1401,11.2841,34341114.0],["2022-11-18",11.2841,11.361,11.1881,11.2073,21649228.0],["2022-11-21",11.2073,11.20729923248291,10.8904,11.1785,26434747.0],["2022-11-22",11.1785,11.2937,11.0536,11.1209,20172637.0],["2022-11-23",11.1209,11.1785,11.0056,11.1209,20029752.0],["2022-11-24",11.1209,11.2649,11.1017,11.1593,21779426.0],["2022-11-25",11.1593,11.159282684326172,10.996,11.0729,15466367.0],["2022-11-28",11.0729,11.072851181030273,10.7079,10.8808,31417838.0],["2022-11-29",10.8808,11.2745,10.880779266357422,11.2553,40485986.0],["2022-11-30",11.2553,12.0332,11.2169,11.8315,110441678.0],["2022-12-01",11.8315,12.3693,11.7643,11.7835,77102981.0],["2022-12-02",11.7835,11.8603,11.505,11.5242,38559389.0],["2022-12-05",11.5242,11.7355,11.524215698242188,11.6299,50867640.0],["2022-12-06",11.6299,11.8315,11.4282,11.6587,45179316.0],["2022-12-07",11.6587,11.8507,11.5626,11.7163,46600720.0],["2022-12-08",11.7163,11.7547,11.5626,11.6971,31309196.0],["2022-12-09",11.6971,11.7643,11.5242,11.6203,30244262.0],["2022-12-12",11.6203,11.620251655578613,11.2649,11.2937,41481440.0],["2022-12-13",11.2937,11.4858,11.2553,11.3321,27230835.0],["2022-12-14",11.3321,11.3802,11.1977,11.2265,20216978.0],["2022-12-15",11.2265,11.4858,11.1785,11.4378,34930834.0],["2022-12-16",11.4378,11.505,11.3321,11.4186,21287826.0],["2022-12-19",11.4186,11.7067,11.2457,11.2937,43772397.0],["2022-12-20",11.2937,11.293730735778809,10.9288,11.1977,28766353.0],["2022-12-21",11.1977,11.2265,10.948,11.0248,20537282.0],["2022-12-22",11.0248,11.2457,10.9,10.9672,32594832.0],["2022-12-23",10.9672,10.967211723327637,10.7367,10.852,22667230.0],["2022-12-26",10.852,10.9384,10.7847,10.9096,25785530.0],["2022-12-27",10.9096,10.9576,10.7847,10.9384,21578253.0],["2022-12-28",10.9384,10.9576,10.6887,10.7079,40305392.0],["2022-12-29",10.7079,10.7655,10.5062,10.5254,41606665.0],["2022-12-30",10.5254,10.8424,10.525449752807617,10.5927,37535764.0],["2023-01-03",10.5927,10.707917213439941,10.4678,10.7079,37819593.0],["2023-01-04",10.7079,10.707917213439941,10.5447,10.5927,33424801.0],["2023-01-05",10.5927,10.9192,10.592674255371094,10.8232,49801888.0],["2023-01-06",10.8232,10.9096,10.7175,10.7943,45821314.0],["2023-01-09",10.7943,10.9096,10.7943,10.8136,33114213.0],["2023-01-10",10.8136,11.0825,10.6503,11.0056,61227778.0],["2023-01-11",11.0056,11.005626678466797,10.7463,10.7463,36628971.0],["2023-01-12",10.7463,10.9288,10.7079,10.7367,42227181.0],["2023-01-13",10.7367,10.8328,10.6887,10.7847,30656630.0],["2023-01-16",10.7847,10.9768,10.7271,10.8616,48285195.0],["2023-01-17",10.8616,10.9192,10.8136,10.9192,27805800.0],["2023-01-18",10.9192,11.0152,10.8808,10.9288,26761149.0],["2023-01-19",10.9288,10.928797721862793,10.8232,10.9192,22385069.0],["2023-01-20",10.9192,11.1017,10.9,11.0729,50109778.0],["2023-01-30",11.0729,11.4954,11.072851181030273,11.2457,70527793.0],["2023-01-31",11.2457,11.3994,11.1881,11.2649,38788627.0],["2023-02-01",11.2649,11.5722,11.26491928100586,11.5434,71119416.0],["2023-02-02",11.5434,11.6106,11.409,11.457,46109740.0],["2023-02-03",11.457,11.4762,11.2265,11.3225,40643234.0],["2023-02-06",11.3225,11.3321,11.1401,11.2073,34365948.0],["2023-02-07",11.2073,11.2841,11.1977,11.2457,24254723.0],["2023-02-08",11.2457,11.245713233947754,11.1401,11.1689,21852318.0],["2023-02-09",11.1689,11.274523735046387,11.1113,11.2745,25546587.0],["2023-02-10",11.2745,11.274523735046387,11.1209,11.1689,26335595.0],["2023-02-13",11.1689,11.2265,11.0632,11.2073,25825500.0],["2023-02-14",11.2073,11.2265,11.1113,11.2169,28956014.0],["2023-02-15",11.2169,11.3706,11.1785,11.1881,39306899.0],["2023-02-16",11.1881,11.3129,10.8808,10.996,48324652.0],["2023-02-17",10.996,11.044,10.9,10.9192,27598086.0],["2023-02-20",10.9192,11.015230178833008,10.852,11.0152,36396348.0],["2023-02-21",11.0152,11.2937,10.9864,11.2073,53304632.0],["2023-02-22",11.2073,11.2361,11.0632,11.2265,32757221.0],["2023-02-23",11.2265,11.3225,11.1497,11.1881,26105179.0],["2023-02-24",11.1881,11.1977,11.0056,11.0632,21724887.0],["2023-02-27",11.0632,11.063247680664062,10.9192,10.9576,19928600.0],["2023-02-28",10.9576,11.0248,10.8904,11.0152,21956736.0],["2023-03-01",11.0152,11.1593,10.948,11.1401,33128649.0],["2023-03-02",11.1401,11.3802,11.14007568359375,11.1881,45498310.0],["2023-03-03",11.1881,11.2841,11.1209,11.2649,28071702.0],["2023-03-06",11.2649,11.361,11.1593,11.2265,28240160.0],["2023-03-07",11.2265,11.361,11.1113,11.1305,48594394.0],["2023-03-08",11.1305,11.1401,11.0056,11.0825,24538061.0],["2023-03-09",11.0825,11.3129,11.082454681396484,11.1209,36230913.0],["2023-03-10",11.1209,11.120867729187012,10.6215,10.6503,74551575.0],["2023-03-13",10.6503,10.650297164916992,10.1893,10.3718,62096418.0],["2023-03-14",10.3718,10.4102,10.1029,10.3622,34598802.0],["2023-03-15",10.3622,10.4582,10.3526,10.391,19065950.0],["2023-03-16",10.391,10.4294,10.1989,10.2373,22377872.0],["2023-03-17",10.2373,10.343,10.2373,10.295,23060982.0],["2023-03-20",10.295,10.3046,10.1797,10.2662,21565075.0],["2023-03-21",10.2662,10.3814,10.2277,10.3718,26189879.0],["2023-03-22",10.3718,10.5158,10.371793746948242,10.4582,26268896.0],["2023-03-23",10.4582,10.5158,10.391,10.5062,19396331.0],["2023-03-24",10.5062,10.6695,10.506242752075195,10.6215,30483395.0],["2023-03-27",10.6215,10.6887,10.5158,10.6215,18491203.0],["2023-03-28",10.6215,10.7751,10.62148666381836,10.7271,28237547.0],["2023-03-29",10.7271,10.9576,10.7271,10.8808,37554147.0],["2023-03-30",10.8808,10.948,10.6791,10.7943,27752817.0],["2023-03-31",10.7943,10.8424,10.6503,10.6983,22008657.0],["2023-04-03",10.6983,10.7655,10.6407,10.6983,24568141.0],["2023-04-04",10.6983,10.698312759399414,10.5158,10.5639,27076219.0],["2023-04-06",10.5639,10.6503,10.487,10.5543,21033740.0],["2023-04-07",10.5543,10.7367,10.554261207580566,10.6215,22968861.0],["2023-04-10",10.6215,10.6503,10.4966,10.5351,18286212.0],["2023-04-11",10.5351,10.5831,10.4006,10.5351,25287444.0],["2023-04-12",10.5351,10.6215,10.487,10.5543,29828829.0],["2023-04-13",10.5543,10.6119,10.3334,10.4102,46026137.0],["2023-04-14",10.4102,10.7463,10.4006,10.6023,47368241.0],["2023-04-17",10.6023,10.7463,10.602278709411621,10.6887,30094928.0],["2023-04-18",10.6887,10.7367,10.6023,10.6407,22892381.0],["2023-04-19",10.6407,10.6695,10.4774,10.5062,21043008.0],["2023-04-20",10.5062,10.506242752075195,10.2854,10.3334,32835335.0],["2023-04-21",10.3334,10.391,10.1317,10.1509,34535150.0],["2023-04-24",10.1509,10.295,10.0069,10.0645,25845537.0],["2023-04-25",10.0645,10.1413,9.834,9.9204,26943839.0],["2023-04-26",9.9204,10.1029,9.8532,10.0357,17654930.0],["2023-04-27",10.0357,10.1125,9.9973,10.0453,13827760.0],["2023-04-28",10.0453,10.2277,10.04527473449707,10.2181,22141159.0],["2023-05-04",10.2181,10.218138694763184,10.0357,10.1509,18205047.0],["2023-05-05",10.1509,10.1797,9.9684,10.0165,17358651.0],["2023-05-08",10.0165,10.2373,10.016465187072754,10.1701,18556119.0],["2023-05-09",10.1701,10.3238,10.1029,10.1893,24778810.0],["2023-05-10",10.1893,10.5447,10.1317,10.5158,50025398.0],["2023-05-11",10.5158,10.515846252441406,10.2854,10.3142,36089625.0],["2023-05-12",10.3142,10.391,10.1605,10.1893,20428563.0],["2023-05-15",10.1893,10.2662,10.1029,10.2662,20312794.0],["2023-05-16",10.2662,10.3046,10.1221,10.1509,15074004.0],["2023-05-17",10.1509,10.1893,10.0453,10.0837,14501827.0],["2023-05-18",10.0837,10.1413,9.9396,9.9781,23154307.0],["2023-05-19",9.9781,9.978050231933594,9.8532,9.9396,16308791.0],["2023-05-22",9.9396,10.0741,9.9204,10.0261,14775970.0],["2023-05-23",10.0261,10.0645,9.9588,9.9588,11614279.0],["2023-05-24",9.9588,9.978,9.8628,9.882,13993314.0],["2023-05-25",9.882,9.882014274597168,9.738,9.8052,18317448.0],["2023-05-26",9.8052,9.9012,9.6803,9.8628,14598027.0],["2023-05-29",9.8628,9.862808227539062,9.7284,9.7668,13296681.0],["2023-05-30",9.7668,9.8532,9.7092,9.786,11454659.0],["2023-05-31",9.786,9.786,9.7188,9.786,10998573.0],["2023-06-01",9.786,9.8532,9.7188,9.8148,14215537.0],["2023-06-02",9.8148,9.9588,9.814790725708008,9.9492,19097310.0],["2023-06-05",9.9492,10.0165,9.8628,9.9396,15846244.0],["2023-06-06",9.9396,9.93963623046875,9.7668,9.7956,13761570.0],["2023-06-07",9.7956,9.8436,9.738,9.7668,10826556.0],["2023-06-08",9.7668,9.8244,9.738,9.8052,10877827.0],["2023-06-09",9.8052,10.0357,9.80518627166748,9.9204,20802073.0],["2023-06-12",9.9204,10.1029,9.834,10.0549,26805680.0],["2023-06-13",10.0549,10.1029,9.9684,10.0357,15034150.0],["2023-06-14",10.0357,10.1125,10.0069,10.0549,16864959.0],["2023-06-15",10.0549,10.2662,10.0165,10.1605,25893584.0],["2023-06-16",10.1605,10.2778,10.1312,10.1605,20404420.0],["2023-06-19",10.1605,10.2973,10.1312,10.2289,20469002.0],["2023-06-20",10.2289,10.22890567779541,10.0824,10.1507,15870377.0],["2023-06-21",10.1507,10.2875,10.1019,10.1312,18736161.0],["2023-06-26",10.1312,10.4145,9.9944,10.1312,31664229.0],["2023-06-27",10.1312,10.2582,10.0042,10.1996,18336291.0],["2023-06-28",10.1996,10.3266,10.1214,10.1507,16973665.0],["2023-06-29",10.1507,10.1605,10.0921,10.1019,12337776.0],["2023-06-30",10.1019,10.2191,10.053,10.1801,14423969.0],["2023-07-03",10.1801,10.4536,10.18005657196045,10.4341,39465558.0],["2023-07-04",10.4341,10.903,10.3755,10.776,79283617.0],["2023-07-05",10.776,10.8835,10.6783,10.7565,44235093.0],["2023-07-06",10.7565,10.9421,10.6295,10.8542,35435523.0],["2023-07-07",10.8542,10.9616,10.776,10.776,30940995.0],["2023-07-10",10.776,10.9616,10.6295,10.6783,32125880.0],["2023-07-11",10.6783,10.9323,10.678313255310059,10.8639,34448478.0],["2023-07-12",10.8639,11.0398,10.7662,10.7955,35289933.0],["2023-07-13",10.7955,10.8346,10.6392,10.6783,30217959.0],["2023-07-14",10.6783,10.678313255310059,10.5025,10.522,19767163.0],["2023-07-17",10.522,10.522,10.3559,10.4341,19096997.0],["2023-07-18",10.4341,10.7858,10.4048,10.6979,32553343.0],["2023-07-19",10.6979,10.7858,10.5708,10.6685,16595052.0],["2023-07-20",10.6685,10.7467,10.4731,10.4829,18212437.0],["2023-07-21",10.4829,10.5318,10.3266,10.4536,14552820.0],["2023-07-24",10.4536,10.5513,10.3266,10.4634,17078775.0],["2023-07-25",10.4634,10.8737,10.46337890625,10.7955,40478462.0],["2023-07-26",10.7955,10.795549392700195,10.5318,10.5806,26858409.0],["2023-07-27",10.5806,11.0007,10.580615043640137,10.7662,58854497.0],["2023-07-28",10.7662,11.1473,10.6002,11.0789,72891464.0],["2023-07-31",11.0789,11.5771,11.078871726989746,11.4306,88335515.0],["2023-08-01",11.4306,11.5185,11.2254,11.2743,47803792.0],["2023-08-02",11.2743,11.4794,11.1863,11.2254,35421396.0],["2023-08-03",11.2254,11.225417137145996,11.0496,11.1961,25086044.0],["2023-08-04",11.1961,11.5185,11.1961088180542,11.4013,54627472.0],["2023-08-07",11.4013,11.4501,11.2352,11.3133,29524438.0],["2023-08-08",11.3133,11.3622,11.2156,11.3329,27935269.0],["2023-08-09",11.3329,11.4306,11.1473,11.2938,27752986.0],["2023-08-10",11.2938,11.3231,11.0398,11.1277,22524565.0],["2023-08-11",11.1277,11.1766,10.8346,10.8639,27166502.0],["2023-08-14",10.8639,10.863936424255371,10.4731,10.6392,33940834.0],["2023-08-15",10.6392,10.6685,10.4536,10.5025,17573359.0],["2023-08-16",10.5025,10.522,10.3364,10.3559,16492965.0],["2023-08-17",10.3559,10.4341,10.2387,10.3852,19660630.0],["2023-08-18",10.3852,10.4536,10.2191,10.2191,18259912.0],["2023-08-21",10.2191,10.2875,10.0628,10.0628,15949443.0],["2023-08-22",10.0628,10.1703,9.9163,10.0824,26709547.0],["2023-08-23",10.0824,10.1214,9.916274070739746,9.9163,16809945.0],["2023-08-24",9.9163,10.0628,9.887,9.9358,16381980.0],["2023-08-25",9.9358,9.935813903808594,9.799,9.8479,21089112.0],["2023-08-28",9.8479,10.3852,9.847885131835938,10.0042,36436498.0],["2023-08-29",10.0042,10.1898,9.9749,10.1312,24387711.0],["2023-08-30",10.1312,10.1605,10.014,10.0335,19356184.0],["2023-08-31",10.0335,10.0335111618042,9.847885131835938,9.8479,23364018.0],["2023-09-01",9.8479,10.0335,9.847885131835938,9.9554,17091791.0],["2023-09-04",9.9554,10.22890567779541,9.955352783203125,10.2289,29807133.0],["2023-09-05",10.2289,10.22890567779541,10.1019,10.1214,13808070.0],["2023-09-06",10.1214,10.1996,10.0433,10.1214,16408174.0],["2023-09-07",10.1214,10.121438026428223,9.926,9.9651,14619551.0],["2023-09-08",9.9651,9.96512222290039,9.887,9.9163,10540666.0],["2023-09-11",9.9163,10.1996,9.9065,10.141,24834866.0],["2023-09-12",10.141,10.2191,10.1117,10.1214,14619265.0],["2023-09-13",10.1214,10.1312,9.9554,10.0042,16105912.0],["2023-09-14",10.0042,10.053,9.887,9.9651,15786452.0],["2023-09-15",9.9651,10.014,9.8479,9.8577,23055470.0],["2023-09-18",9.8577,10.0737,9.85765552520752,10.0638,26601543.0],["2023-09-19",10.0638,10.0835,9.9558,10.0049,12158011.0],["2023-09-20",10.0049,10.0246,9.9166,9.9362,11153925.0],["2023-09-21",9.9362,9.936202049255371,9.73,9.7398,27053104.0],["2023-09-22",9.7398,9.8675,9.7006,9.8675,15343882.0],["2023-09-25",9.8675,9.9264,9.8184,9.838,12640872.0],["2023-09-26",9.838,9.8871,9.7693,9.7791,11235821.0],["2023-09-27",9.7791,9.8478,9.7497,9.7595,11951773.0],["2023-09-28",9.7595,9.9067,9.75947093963623,9.8282,13429689.0],["2023-10-09",9.8282,9.9166,9.8184,9.9067,17995315.0],["2023-10-10",9.9067,9.9558,9.8184,9.8871,15615243.0],["2023-10-11",9.8871,9.9558,9.7889,9.8184,18010496.0],["2023-10-12",9.8184,10.2111,9.818382263183594,10.1031,41600674.0],["2023-10-13",10.1031,10.1718,10.0147,10.1228,22311515.0],["2023-10-16",10.1228,10.1817,9.9558,10.0049,22983213.0],["2023-10-17",10.0049,10.0933,9.9264,10.0246,17458330.0],["2023-10-18",10.0246,10.2209,9.9657,10.0835,28796712.0],["2023-10-19",10.0835,10.083478927612305,9.7497,9.7595,31764972.0],["2023-10-20",9.7595,9.838,9.7202,9.7595,16356628.0],["2023-10-23",9.7595,9.8871,9.5827,9.7006,21384100.0],["2023-10-24",9.7006,9.7398,9.4747,9.622,20331017.0],["2023-10-25",9.622,10.0147,9.622014999389648,9.9755,35660164.0],["2023-10-26",9.9755,10.0344,9.8675,10.0147,22800710.0],["2023-10-27",10.0147,10.4271,9.9657,10.2504,54350218.0],["2023-10-30",10.2504,10.25039005279541,9.946,9.9853,40689901.0],["2023-10-31",9.9853,10.0049,9.7791,9.838,26268308.0],["2023-11-01",9.838,9.8871,9.7791,9.8478,14715957.0],["2023-11-02",9.8478,10.0049,9.8282,9.8773,23655465.0],["2023-11-03",9.8773,9.9558,9.7987,9.9166,16994962.0],["2023-11-06",9.9166,10.0049,9.916565895080566,9.9558,31002613.0],["2023-11-07",9.9558,10.054,9.9166,9.9558,25834579.0],["2023-11-08",9.9558,9.955839157104492,9.8184,9.8675,28833340.0],["2023-11-09",9.8675,9.9657,9.7987,9.8871,27626296.0],["2023-11-10",9.8871,9.887110710144043,9.6417,9.7104,35875961.0],["2023-11-13",9.7104,9.7595,9.6318,9.6809,24274786.0],["2023-11-14",9.6809,9.7202,9.6613,9.7104,21394594.0],["2023-11-15",9.7104,9.8675,9.6907,9.8478,35460004.0],["2023-11-16",9.8478,9.8773,9.7104,9.7202,25702280.0],["2023-11-17",9.7202,9.7595,9.6515,9.7497,20668608.0],["2023-11-20",9.7497,9.8478,9.7398,9.7595,20419057.0],["2023-11-21",9.7595,9.8184,9.7202,9.7398,20585364.0],["2023-11-22",9.7398,9.739834785461426,9.612196922302246,9.6122,26776879.0],["2023-11-23",9.6122,9.7791,9.5827,9.7497,33390152.0],["2023-11-24",9.7497,9.749652862548828,9.6122,9.622,26640669.0],["2023-11-27",9.622,9.8086,9.5336,9.7595,43012529.0],["2023-11-28",9.7595,10.1326,9.6515,10.0737,93919544.0],["2023-11-29",10.0737,10.073660850524902,9.7791,9.8184,65910527.0],["2023-11-30",9.8184,9.8184,9.7006,9.7398,29271826.0],["2023-12-01",9.7398,9.7595,9.6024,9.6711,32939881.0],["2023-12-04",9.6711,9.7006,9.5926,9.6024,26866120.0],["2023-12-05",9.6024,9.602377891540527,9.3471,9.3667,36133697.0],["2023-12-06",9.3667,9.4256,9.2882,9.3471,19849765.0],["2023-12-07",9.3471,9.3667,9.1409,9.2195,27178416.0],["2023-12-08",9.2195,9.2882,9.1311,9.1409,25293943.0],["2023-12-11",9.1409,9.140913963317871,8.9053,9.0231,46648563.0],["2023-12-12",9.0231,9.0722,8.9544,9.0133,23846069.0],["2023-12-13",9.0133,9.013275146484375,8.8856,8.8856,24353479.0],["2023-12-14",8.8856,8.9544,8.8267,8.8365,20981575.0],["2023-12-15",8.8365,8.8758,8.758,8.7678,25274670.0],["2023-12-18",8.7678,8.767814636230469,8.6009,8.6107,26871376.0],["2023-12-19",8.6107,8.610721588134766,8.434,8.5125,27380936.0],["2023-12-20",8.5125,8.5714,8.3358,8.3456,25783801.0],["2023-12-21",8.3456,8.4733,8.2671,8.4733,23680278.0],["2023-12-22",8.4733,8.5125,8.3849,8.4634,17357590.0],["2023-12-25",8.4634,8.4831,8.3751,8.4536,12640055.0],["2023-12-26",8.4536,8.4634,8.3456,8.3653,12100812.0],["2023-12-27",8.3653,8.4242,8.2965,8.3358,15647310.0],["2023-12-28",8.3358,8.542,8.2671,8.5322,24294588.0],["2023-12-29",8.5322,8.6205,8.4929,8.5911,21313179.0],["2024-01-02",8.5911,8.6402,8.5518,8.5616,17154572.0],["2024-01-03",8.5616,8.5714,8.4438,8.4929,14479794.0],["2024-01-04",8.4929,8.492899894714355,8.3358,8.3849,15793045.0],["2024-01-05",8.3849,8.4634,8.3358,8.3554,17303231.0],["2024-01-08",8.3554,8.355443000793457,8.1689,8.1885,21981820.0],["2024-01-09",8.1885,8.2573,8.1689,8.218,16322610.0],["2024-01-10",8.218,8.2573,8.1296,8.218,13959989.0],["2024-01-11",8.218,8.4242,8.1885,8.3849,20127186.0],["2024-01-12",8.3849,8.4438,8.3358,8.3456,16440624.0],["2024-01-15",8.3456,8.3947,8.2769,8.3162,11472271.0],["2024-01-16",8.3162,8.3751,8.2573,8.3653,18053750.0],["2024-01-17",8.3653,8.365262031555176,8.1787,8.1787,17213278.0],["2024-01-18",8.1787,8.178712844848633,7.9038,8.1394,32200763.0],["2024-01-19",8.1394,8.218,8.0805,8.1983,19377595.0],["2024-01-22",8.1983,8.2278,7.8547,7.9627,22685254.0],["2024-01-23",7.9627,8.0314,7.8547,7.9725,16766776.0],["2024-01-24",7.9725,8.1296,7.894,8.11,21104386.0],["2024-01-25",8.11,8.3064,8.0511,8.3064,30721670.0],["2024-01-26",8.3064,8.3849,8.2278,8.3162,19299552.0],["2024-01-29",8.3162,8.3947,8.2573,8.3064,18709591.0],["2024-01-30",8.3064,8.3358,8.149256706237793,8.1493,16893574.0],["2024-01-31",8.1493,8.1787,7.9922,8.0511,21223799.0],["2024-02-01",8.0511,8.1689,7.9431,8.0314,18702209.0],["2024-02-02",8.0314,8.1198,7.7565,7.9725,33681343.0],["2024-02-05",7.9725,7.9922,7.5798,7.8842,31881850.0],["2024-02-06",7.8842,8.2573,7.786,8.2474,32584643.0],["2024-02-07",8.2474,8.434,8.1983,8.4045,33870012.0],["2024-02-08",8.4045,8.5224,8.3358,8.4733,34580482.0],["2024-02-19",8.4733,8.5518,8.4045,8.5224,24525791.0],["2024-02-20",8.5224,8.522356033325195,8.3554,8.3947,18111942.0],["2024-02-21",8.3947,8.6304,8.326,8.4831,34102134.0],["2024-02-22",8.4831,8.5125,8.3947,8.4929,19115547.0],["2024-02-23",8.4929,8.5813,8.4536,8.5518,22283231.0],["2024-02-26",8.5518,8.9151,8.551811218261719,8.7089,39476601.0],["2024-02-27",8.7089,8.8169,8.65,8.7875,31197871.0],["2024-02-28",8.7875,8.78745174407959,8.542,8.5616,37344132.0],["2024-02-29",8.5616,8.7482,8.4733,8.7482,30139836.0],["2024-03-01",8.7482,8.758,8.6598,8.7187,20322283.0],["2024-03-04",8.7187,8.718724250793457,8.5224,8.5714,21743973.0],["2024-03-05",8.5714,8.7089,8.4536,8.6598,32596492.0],["2024-03-06",8.6598,8.6696,8.5616,8.5714,26374107.0],["2024-03-07",8.5714,8.6304,8.4929,8.5027,20714456.0],["2024-03-08",8.5027,8.542,8.4144,8.4634,17352191.0],["2024-03-11",8.4634,8.5518,8.4438,8.542,25657955.0],["2024-03-12",8.542,8.7776,8.5419921875,8.758,45290894.0],["2024-03-13",8.758,8.9053,8.6893,8.7285,41684197.0],["2024-03-14",8.7285,8.7776,8.5616,8.6205,28549003.0],["2024-03-15",8.6205,8.708905220031738,8.5224,8.7089,24257654.0],["2024-03-18",8.7089,9.0624,8.708905220031738,8.9642,53199287.0],["2024-03-19",8.9642,9.5827,8.8562,9.2195,92728861.0],["2024-03-20",9.2195,9.219460487365723,8.9347,9.0918,77160981.0],["2024-03-21",9.0918,9.091822624206543,8.9249,8.9445,50435749.0],["2024-03-22",8.9445,8.94454574584961,8.7089,8.7187,40062354.0],["2024-03-25",8.7187,8.7482,8.5714,8.5813,29887935.0],["2024-03-26",8.5813,8.708905220031738,8.542,8.7089,26019069.0],["2024-03-27",8.7089,8.708905220031738,8.4831,8.4929,23271489.0],["2024-03-28",8.4929,8.8365,8.4438,8.7482,46218296.0],["2024-03-29",8.7482,8.748178482055664,8.5714,8.6402,18519379.0],["2024-04-01",8.6402,8.7875,8.6009,8.7482,27834277.0],["2024-04-02",8.7482,8.7678,8.5911,8.6304,25631737.0],["2024-04-03",8.6304,8.63035774230957,8.5027,8.542,18427170.0],["2024-04-08",8.542,8.9544,8.5419921875,8.6893,51831682.0],["2024-04-09",8.6893,8.9838,8.6304,8.974,75155677.0],["2024-04-10",8.974,9.5631,8.974,9.1704,166993441.0],["2024-04-11",9.1704,9.298,8.9544,9.1606,97027530.0],["2024-04-12",9.1606,9.160551071166992,8.63035774230957,8.6304,93342856.0],["2024-04-15",8.6304,8.63035774230957,8.1493,8.3947,58999543.0],["2024-04-16",8.3947,8.394716262817383,8.1983,8.218,39991573.0],["2024-04-17",8.218,8.45362663269043,8.217986106872559,8.4536,35915943.0],["2024-04-18",8.4536,8.9347,8.4438,8.7187,65101020.0],["2024-04-19",8.7187,8.718724250793457,8.4733,8.5322,39469107.0],["2024-04-22",8.5322,8.5322,8.3554,8.3751,25499253.0],["2024-04-23",8.3751,8.4634,8.2769,8.3162,22687625.0],["2024-04-24",8.3162,8.3947,8.2769,8.3751,19630123.0],["2024-04-25",8.3751,8.5813,8.2867,8.434,34181359.0],["2024-04-26",8.434,8.5224,8.3653,8.5125,42185380.0],["2024-04-29",8.5125,8.8758,8.4733,8.758,57900940.0],["2024-04-30",8.758,8.8071,8.5911,8.6205,38605180.0],["2024-05-06",8.6205,8.7776,8.620539665222168,8.6795,30764314.0],["2024-05-07",8.6795,8.679450035095215,8.5616,8.6009,22900979.0],["2024-05-08",8.6009,8.600902557373047,8.5125,8.5518,17084329.0],["2024-05-09",8.5518,8.669631004333496,8.5322,8.6696,23122574.0],["2024-05-10",8.6696,8.6893,8.5714,8.6205,17214862.0],["2024-05-13",8.6205,8.620539665222168,8.4438,8.5027,17713853.0],["2024-05-14",8.5027,8.6107,8.4831,8.5322,16022731.0],["2024-05-15",8.5322,8.532174110412598,8.3849,8.4045,25118583.0],["2024-05-16",8.4045,8.4438,8.3849,8.4045,15740000.0],["2024-05-17",8.4045,8.512537002563477,8.3849,8.5125,17768060.0],["2024-05-20",8.5125,8.5911,8.4831,8.5322,22311008.0],["2024-05-21",8.5322,8.5616,8.4144,8.5027,18417707.0],["2024-05-22",8.5027,8.542,8.4634,8.5224,17400328.0],["2024-05-23",8.5224,8.542,8.3162,8.3456,26727230.0],["2024-05-24",8.3456,8.3751,8.2867,8.2965,17276341.0],["2024-05-27",8.2965,8.3653,8.2671,8.3653,13735758.0],["2024-05-28",8.3653,8.3653,8.2474,8.2573,14769766.0],["2024-05-29",8.2573,8.3162,8.218,8.3064,13206981.0],["2024-05-30",8.3064,8.3947,8.306350708007812,8.3358,13379201.0],["2024-05-31",8.3358,8.3849,8.2573,8.2671,16732080.0],["2024-06-03",8.2671,8.6893,8.267078399658203,8.6107,73208575.0],["2024-06-04",8.6107,8.610721588134766,8.4733,8.5518,24704921.0],["2024-06-05",8.5518,8.6893,8.5518,8.6009,32348581.0],["2024-06-06",8.6009,8.600902557373047,8.434,8.4733,26988250.0],["2024-06-07",8.4733,8.5322,8.434,8.5125,19243785.0],["2024-06-11",8.5125,8.512537002563477,8.2965,8.3456,22284337.0],["2024-06-12",8.3456,8.3653,8.2965,8.3456,18953050.0],["2024-06-13",8.3456,8.5046,8.3258,8.4549,30715337.0],["2024-06-14",8.4549,8.6735,8.355560302734375,8.3556,72208444.0],["2024-06-17",8.3556,8.5145,8.2264,8.3854,35041775.0],["2024-06-18",8.3854,8.4152,8.3258,8.3854,17896560.0],["2024-06-19",8.3854,8.3953,8.286,8.286,17018465.0],["2024-06-20",8.286,8.28601360321045,8.0078,8.0277,27210832.0],["2024-06-21",8.0277,8.127,7.9681,8.1072,15092732.0],["2024-06-24",8.1072,8.1072,7.9382781982421875,7.9383,15345609.0],["2024-06-25",7.9383,8.0078,7.8489,7.8787,14817707.0],["2024-06-26",7.8787,7.8787,7.7296,7.8687,20020241.0],["2024-06-27",7.8687,7.868731498718262,7.67,7.68,17348333.0],["2024-06-28",7.68,7.7594,7.6402,7.6899,14266272.0],["2024-07-01",7.6899,7.7892,7.6104,7.7495,13265505.0],["2024-07-02",7.7495,7.8191,7.7197,7.7296,10462468.0],["2024-07-03",7.7296,7.7793,7.68,7.7098,7433798.0],["2024-07-04",7.7098,7.7594,7.5905,7.5905,11957645.0],["2024-07-05",7.5905,7.5905442237854,7.5905,7.5905,0.0],["2024-07-08",7.5905,7.5905442237854,7.1633,7.1832,22020768.0],["2024-07-09",7.1832,7.3322,7.0441,7.3223,25630279.0],["2024-07-10",7.3223,7.5508,7.2527,7.521,24461857.0],["2024-07-11",7.521,7.9482,7.520997524261475,7.7296,29377773.0],["2024-07-12",7.7296,7.8191,7.6502,7.7892,20377062.0],["2024-07-15",7.7892,7.9085,7.7396,7.7793,16042705.0],["2024-07-16",7.7793,7.9383,7.7296,7.9283,22305249.0],["2024-07-17",7.9283,8.0277,7.8886,7.9482,24668239.0],["2024-07-18",7.9482,7.9681,7.829,7.9184,16909289.0],["2024-07-19",7.9184,7.978,7.8588,7.9085,15383286.0],["2024-07-22",7.9085,7.9979,7.8787,7.9184,16793110.0],["2024-07-23",7.9184,7.9979,7.8091,7.8191,15157928.0],["2024-07-24",7.8191,7.819055557250977,7.6502,7.6601,14240728.0],["2024-07-25",7.6601,7.7793,7.5806,7.7594,14367199.0],["2024-07-26",7.7594,7.988,7.759443759918213,7.9482,16121041.0],["2024-07-29",7.9482,8.1171,7.9383,8.0277,23076965.0],["2024-07-30",8.0277,8.027695655822754,7.8787,7.9085,15466883.0],["2024-07-31",7.9085,8.286,7.908473014831543,8.1867,45519082.0],["2024-08-01",8.1867,8.2562,8.0178,8.1469,36942853.0],["2024-08-02",8.1469,8.146919250488281,7.9383,7.9482,26040428.0],["2024-08-05",7.9482,7.948214054107666,7.689896583557129,7.6899,22700323.0],["2024-08-06",7.6899,7.8985,7.6402,7.7694,17409378.0],["2024-08-07",7.7694,7.769379615783691,7.6601,7.68,13048963.0],["2024-08-08",7.68,7.68,7.5508,7.6005,13161579.0],["2024-08-09",7.6005,7.67,7.5409,7.5508,11231794.0],["2024-08-12",7.5508,7.550803184509277,7.4713,7.5011,7868105.0],["2024-08-13",7.5011,7.5409,7.4515,7.521,8997152.0],["2024-08-14",7.521,7.5309,7.4515,7.4614,6737883.0],["2024-08-15",7.4614,7.5508,7.4018,7.521,11156314.0],["2024-08-16",7.521,7.5409,7.451450347900391,7.4515,9574700.0],["2024-08-19",7.4515,7.5409,7.4316,7.4415,9645486.0],["2024-08-20",7.4415,7.4614,7.3223,7.3521,10292089.0],["2024-08-21",7.3521,7.4018,7.3124,7.372,8071317.0],["2024-08-22",7.372,7.4216,7.2527,7.2627,8523044.0],["2024-08-23",7.2627,7.3422,7.2428,7.3124,7445511.0],["2024-08-26",7.3124,7.4216,7.312356948852539,7.362,7673620.0],["2024-08-27",7.362,7.362033367156982,7.2329,7.2726,8079880.0],["2024-08-28",7.2726,7.272615909576416,7.1733,7.213,7449143.0],["2024-08-29",7.213,7.2726,7.1832,7.2329,7086152.0],["2024-08-30",7.2329,7.4117,7.1931,7.3521,14150958.0],["2024-09-02",7.3521,7.352097988128662,7.1633,7.2031,16243498.0],["2024-09-03",7.2031,7.372,7.1733,7.3521,13585820.0],["2024-09-04",7.3521,7.3918,7.2826,7.3024,8523663.0],["2024-09-05",7.3024,7.372,7.2925,7.3124,7621245.0],["2024-09-06",7.3124,7.4216,7.312356948852539,7.3322,9504873.0],["2024-09-09",7.3322,7.3918,7.2527,7.2826,10164189.0],["2024-09-10",7.2826,7.3223,7.1832,7.2527,7264780.0],["2024-09-11",7.2527,7.3223,7.2031,7.2428,7415948.0],["2024-09-12",7.2428,7.3124,7.1931,7.1931,7670150.0],["2024-09-13",7.1931,7.2329,7.0838,7.1037,8115740.0],["2024-09-18",7.1037,7.1534,7.0242,7.0838,7829690.0],["2024-09-19",7.0838,7.3024,7.083846092224121,7.2627,12395816.0],["2024-09-20",7.2627,7.3124,7.2031,7.2925,9560130.0],["2024-09-23",7.2925,7.3422,7.2627,7.3124,6708240.0],["2024-09-24",7.3124,7.530932903289795,7.312356948852539,7.5309,17101795.0],["2024-09-25",7.5309,7.7892,7.530932903289795,7.67,23461744.0],["2024-09-26",7.67,7.988,7.6502,7.978,28262687.0],["2024-09-27",7.978,8.2463,7.978019714355469,8.2165,25721479.0],["2024-09-30",8.2165,8.8921,8.216466903686523,8.7728,103207536.0],["2024-10-08",8.7728,9.6372,8.7132,9.0113,111651161.0],["2024-10-09",9.0113,9.011286735534668,8.1966,8.2363,72204760.0],["2024-10-10",8.2363,8.4947,8.0674,8.3158,47340920.0],["2024-10-11",8.3158,8.4052,8.0575,8.1569,28614287.0],["2024-10-14",8.1569,8.2363,7.988,8.1867,38017679.0],["2024-10-15",8.1867,8.186659812927246,7.9581,7.9581,33127706.0],["2024-10-16",7.9581,7.9681,7.8588,7.9085,26891384.0],["2024-10-17",7.9085,7.988,7.7992,7.8091,23938880.0],["2024-10-18",7.8091,8.1682,7.7493,8.0784,34331472.0],["2024-10-21",8.0784,8.0983,7.9388,7.9787,33834659.0],["2024-10-22",7.9787,8.1781,7.9487,8.1682,33947662.0],["2024-10-23",8.1682,8.3277,8.1382,8.3178,34321037.0],["2024-10-24",8.3178,8.3577,8.1881,8.218,21555600.0],["2024-10-25",8.218,8.3577,8.218,8.3377,23001763.0],["2024-10-28",8.3377,8.4574,8.2579,8.4574,23061840.0],["2024-10-29",8.4574,8.5272,8.3277,8.3577,25443561.0],["2024-10-30",8.3577,8.4175,8.2579,8.3178,20370681.0],["2024-10-31",8.3178,8.317760467529297,7.8789,7.9687,52804249.0],["2024-11-01",7.9687,7.9986,7.8191,7.869,41850432.0],["2024-11-04",7.869,8.218,7.868959903717041,8.1582,41476937.0],["2024-11-05",8.1582,8.4275,8.0884,8.3277,43494250.0],["2024-11-06",8.3277,8.5771,8.2878,8.3277,42024360.0],["2024-11-07",8.3277,8.4574,8.2579,8.4474,36171063.0],["2024-11-08",8.4474,8.7167,8.447413444519043,8.5272,46088704.0],["2024-11-11",8.5272,8.7965,8.4973,8.7965,57210470.0],["2024-11-12",8.7965,9.6542,8.7765,9.2951,161804643.0],["2024-11-13",9.2951,9.3949,8.9361,9.1954,70598869.0],["2024-11-14",9.1954,9.2453,8.8264,8.8364,60437711.0],["2024-11-15",8.8364,8.976,8.6469,8.7466,46750063.0],["2024-11-18",8.7466,9.4647,8.746613502502441,9.0358,75692974.0],["2024-11-19",9.0358,9.0458,8.6768,8.9461,49627269.0],["2024-11-20",8.9461,8.966,8.7765,8.8463,40255192.0],["2024-11-21",8.8463,9.0857,8.7865,8.9361,36296552.0],["2024-11-22",8.9361,8.966,8.587,8.607,42302685.0],["2024-11-25",8.607,8.9361,8.5471,8.7566,43003270.0],["2024-11-26",8.7566,8.756586074829102,8.4773,8.5073,38761982.0],["2024-11-27",8.5073,8.5272,8.2679,8.4474,35006985.0],["2024-11-28",8.4474,8.5073,8.3577,8.4275,26821760.0],["2024-11-29",8.4275,8.8463,8.3975,8.8164,58166377.0],["2024-12-02",8.8164,9.6941,8.816427230834961,9.6941,31842664.0],["2024-12-03",9.6941,10.6615,9.694080352783203,10.6615,283156805.0],["2024-12-04",10.6615,10.8111,9.9534,10.0631,242471740.0],["2024-12-05",10.0631,10.113,9.7439,9.7739,143030938.0],["2024-12-06",9.7739,9.7938,9.5245,9.6542,96662766.0],["2024-12-09",9.6542,9.8636,9.5943,9.6941,91307524.0],["2024-12-10",9.6941,10.0232,9.5943,9.6143,93819720.0],["2024-12-11",9.6143,9.7838,9.5844,9.6941,47739466.0],["2024-12-12",9.6941,10.103,9.694080352783203,9.8337,84991341.0],["2024-12-13",9.8337,9.9235,9.6043,9.7439,75518156.0],["2024-12-16",9.7439,9.8237,9.4348,9.5245,56854967.0],["2024-12-17",9.5245,9.6243,9.3849,9.4747,47022382.0],["2024-12-18",9.4747,9.7539,9.4248,9.5943,53687705.0],["2024-12-19",9.5943,9.59434700012207,9.2852,9.3849,44640947.0],["2024-12-20",9.3849,9.4049,9.2951,9.365,25721542.0],["2024-12-23",9.365,9.4148,9.1356,9.1455,41215392.0],["2024-12-24",9.1455,9.365,9.145546913146973,9.335,30927601.0],["2024-12-25",9.335,9.4547,9.2652,9.4447,34912684.0],["2024-12-26",9.4447,9.5545,9.3051,9.335,43294261.0],["2024-12-27",9.335,9.5744,9.335040092468262,9.4148,46972787.0],["2024-12-30",9.4148,9.9135,9.2054,9.714,92476033.0],["2024-12-31",9.714,9.71402645111084,9.3051,9.3151,50325785.0],["2025-01-02",9.3151,9.315093994140625,8.8563,8.9162,46168562.0],["2025-01-03",8.9162,8.976,8.4873,8.5172,51347012.0],["2025-01-06",8.5172,8.5571,8.2779,8.3676,35478634.0],["2025-01-07",8.3676,8.4773,8.3277,8.4674,26330347.0],["2025-01-08",8.4674,8.46735954284668,8.1283,8.3178,32695500.0],["2025-01-09",8.3178,8.3876,8.2479,8.3277,21169880.0],["2025-01-10",8.3277,8.3975,8.2479,8.2479,20611025.0],["2025-01-13",8.2479,8.5471,8.247947692871094,8.3577,37947275.0],["2025-01-14",8.3577,8.8663,8.218,8.7965,57509692.0],["2025-01-15",8.7965,8.796480178833008,8.4773,8.5372,37173553.0],["2025-01-16",8.5372,8.7067,8.5172,8.607,25185399.0],["2025-01-17",8.607,8.617,8.5073,8.5571,16720200.0],["2025-01-20",8.5571,8.7067,8.5471,8.5671,17978800.0],["2025-01-21",8.5671,8.617,8.4574,8.5372,14992202.0],["2025-01-22",8.5372,8.537174224853516,8.3975,8.4973,17636911.0],["2025-01-23",8.4973,8.6469,8.4075,8.4175,21014285.0],["2025-01-24",8.4175,8.587,8.3975,8.5771,22707003.0],["2025-01-27",8.5771,8.7067,8.5471,8.5771,17869485.0],["2025-02-05",8.5771,8.8164,8.5471,8.7666,33921492.0],["2025-02-06",8.7666,9.0458,8.6569,9.0259,40820296.0],["2025-02-07",9.0259,9.1854,8.9561,9.1156,44377762.0],["2025-02-10",9.1156,9.4747,9.11562728881836,9.2453,49983180.0],["2025-02-11",9.2453,9.2752,9.0059,9.0558,33251318.0],["2025-02-12",9.0558,9.1555,8.9162,9.1356,30817818.0],["2025-02-13",9.1356,9.2253,8.9461,8.9561,32996855.0],["2025-02-14",8.9561,9.0957,8.9461,9.0458,27842485.0],["2025-02-17",9.0458,9.4846,9.04581356048584,9.1356,47958680.0],["2025-02-18",9.1356,9.1356,8.8962,8.9162,30539186.0],["2025-02-19",8.9162,9.0957,8.916159629821777,9.0957,28500184.0],["2025-02-20",9.0957,9.095680236816406,8.9561,9.0059,21713256.0],["2025-02-21",9.0059,9.0658,8.9361,9.0259,29012612.0],["2025-02-24",9.0259,9.1256,8.8663,8.9261,40276964.0],["2025-02-25",8.9261,9.0059,8.7965,8.9261,26907969.0],["2025-02-26",8.9261,9.0259,8.8962,8.976,25393940.0],["2025-02-27",8.976,9.0757,8.8763,9.0059,27340424.0],["2025-02-28",9.0059,9.005919456481934,8.7067,8.7167,33679320.0],["2025-03-03",8.7167,8.966,8.716692924499512,8.8065,35499053.0],["2025-03-04",8.8065,8.806453704833984,8.6868,8.7466,19906351.0],["2025-03-05",8.7466,8.7865,8.607,8.6668,22279271.0],["2025-03-06",8.6668,8.7765,8.6469,8.7366,25423592.0],["2025-03-07",8.7366,8.7865,8.6668,8.7267,22034479.0],["2025-03-10",8.7267,8.8264,8.597,8.6369,26993046.0],["2025-03-11",8.6369,8.636906623840332,8.4175,8.5372,32489479.0],["2025-03-12",8.5372,8.6868,8.537174224853516,8.5771,20464008.0],["2025-03-13",8.5771,8.587,8.4075,8.4674,21380204.0],["2025-03-14",8.4674,8.597013473510742,8.4374,8.597,30450876.0],["2025-03-17",8.597,8.6469,8.5771,8.597,21140529.0],["2025-03-18",8.597,8.6868,8.587,8.6269,23378531.0],["2025-03-19",8.6269,8.6369,8.5571,8.597,18319359.0],["2025-03-20",8.597,8.8065,8.597,8.7267,38763775.0],["2025-03-21",8.7267,8.7267,8.4973,8.5172,35144180.0],["2025-03-24",8.5172,8.5372,8.3078,8.4075,27257477.0],["2025-03-25",8.4075,8.4275,8.3577,8.3876,14132370.0],["2025-03-26",8.3876,8.626933097839355,8.3577,8.6269,30411085.0],["2025-03-27",8.6269,8.626933097839355,8.4075,8.5272,26351168.0],["2025-03-28",8.5272,8.5771,8.4574,8.4674,18377938.0],["2025-03-31",8.4674,8.7067,8.3876,8.4574,45200111.0],["2025-04-01",8.4574,8.5671,8.4175,8.5073,24936750.0],["2025-04-02",8.5073,8.507253646850586,8.3776,8.3876,22486502.0],["2025-04-03",8.3876,8.3876,8.2579,8.2878,21006542.0],["2025-04-07",8.2878,8.287840843200684,7.4601,7.47,48119879.0],["2025-04-08",7.47,7.6894,7.4102,7.6795,39586861.0],["2025-04-09",7.6795,7.779200077056885,7.4401,7.7792,33562668.0],["2025-04-10",7.7792,7.9787,7.779200077056885,7.859,26879699.0],["2025-04-11",7.859,7.9886,7.7892,7.9487,21972736.0],["2025-04-14",7.9487,8.2081,7.948746681213379,8.0983,24028504.0],["2025-04-15",8.0983,8.1283,7.9787,8.0285,14601230.0],["2025-04-16",8.0285,8.178133010864258,7.9089,8.1781,18071540.0],["2025-04-17",8.1781,8.178133010864258,7.9587,8.0784,24556752.0],["2025-04-18",8.0784,8.078400611877441,7.9388,7.9787,11197150.0],["2025-04-21",7.9787,7.9986,7.9188,7.9787,10846512.0],["2025-04-22",7.9787,8.0086,7.9587,7.9687,10485424.0],["2025-04-23",7.9687,8.0784,7.968693256378174,8.0186,11499025.0],["2025-04-24",8.0186,8.0385,7.9388,7.9687,9060850.0],["2025-04-25",7.9687,8.0385,7.968693256378174,8.0186,13586031.0],["2025-04-28",8.0186,8.018560409545898,7.6894,7.7493,25180575.0],["2025-04-29",7.7493,7.849,7.7094,7.7892,12685420.0],["2025-04-30",7.7892,8.0086,7.789173603057861,7.9886,22208375.0],["2025-05-06",7.9886,8.0385,7.9388,7.9787,20527777.0],["2025-05-07",7.9787,8.1382,7.97866678237915,8.0585,19635594.0],["2025-05-08",8.0585,8.0784,7.9787,8.0585,13753840.0],["2025-05-09",8.0585,8.058453559875488,7.9687,7.9886,10987413.0],["2025-05-12",7.9886,8.0385,7.9886,8.0285,13746408.0],["2025-05-13",8.0285,8.1283,8.028533935546875,8.0684,17835756.0],["2025-05-14",8.0684,8.0983,8.0086,8.0684,11710800.0],["2025-05-15",8.0684,8.068427085876465,7.968693256378174,7.9687,13065030.0],["2025-05-16",7.9687,8.0186,7.9188,8.0086,12023701.0],["2025-05-19",8.0086,8.0186,7.9487,7.9986,9272324.0],["2025-05-20",7.9986,8.0186,7.9487,7.9886,11107970.0],["2025-05-21",7.9886,8.0585,7.9787,8.0285,14108562.0],["2025-05-22",8.0285,8.0684,7.9787,8.0385,11721030.0],["2025-05-23",8.0385,8.1682,8.0285,8.0285,24862212.0],["2025-05-26",8.0285,8.0385,7.8191,7.8291,26029012.0],["2025-05-27",7.8291,7.839,7.7293,7.7792,14145912.0],["2025-05-28",7.7792,7.839,7.7094,7.7194,13466190.0],["2025-05-29",7.7194,7.8091,7.7094,7.7892,12810747.0],["2025-05-30",7.7892,7.7892,7.6795,7.6994,14684628.0],["2025-06-03",7.6994,7.699413299560547,7.5299,7.6396,20307021.0],["2025-06-04",7.6396,7.6695,7.6196,7.6495,11997645.0],["2025-06-05",7.6495,7.6695,7.5897,7.6296,11952274.0],["2025-06-06",7.6296,7.6495,7.5997,7.6396,8905934.0],["2025-06-09",7.6396,7.6695,7.6097,7.6396,16378168.0],["2025-06-10",7.6396,7.6396,7.49,7.5398,21666538.0],["2025-06-11",7.5398,7.6894,7.5398,7.6495,32850031.0],["2025-06-12",7.6495,8.4175,7.5498,8.0186,85101921.0],["2025-06-13",8.0186,8.018560409545898,7.5698,7.6795,91549259.0],["2025-06-16",7.6795,7.679466724395752,7.5398,7.5897,29379314.0],["2025-06-17",7.5897,7.589706897735596,7.4999,7.5199,23408386.0],["2025-06-18",7.5199,7.519893169403076,7.4301,7.4301,22119156.0],["2025-06-19",7.4301,7.48,7.3803,7.3902,15541200.0],["2025-06-20",7.3902,7.4202,7.3503,7.4102,14027060.0],["2025-06-23",7.4102,7.4301,7.3105,7.4102,14199445.0],["2025-06-24",7.4102,7.5099,7.410186767578125,7.49,19994616.0],["2025-06-25",7.49,7.5698,7.4601,7.5398,22956360.0],["2025-06-26",7.5398,7.539840221405029,7.47,7.48,15406200.0],["2025-06-27",7.48,7.53,7.48,7.48,11644855.0],["2025-06-30",7.48,7.5,7.46,7.49,13677300.0],["2025-07-01",7.49,7.5,7.43,7.45,17971292.0],["2025-07-02",7.45,7.47,7.41,7.47,16661464.0],["2025-07-03",7.47,7.55,7.46999979019165,7.52,21871328.0],["2025-07-04",7.52,7.6,7.5,7.52,23027201.0],["2025-07-07",7.52,7.53,7.47,7.51,12928967.0],["2025-07-08",7.51,7.54,7.48,7.53,15364325.0],["2025-07-09",7.53,7.55,7.5,7.5,17766170.0],["2025-07-10",7.5,7.55,7.48,7.52,20711365.0],["2025-07-11",7.52,7.62,7.51,7.55,33733635.0],["2025-07-14",7.55,7.550000190734863,7.42,7.47,28598580.0],["2025-07-15",7.47,7.55,7.41,7.54,31778386.0],["2025-07-16",7.54,7.62,7.5,7.62,30438287.0],["2025-07-17",7.62,7.77,7.58,7.62,38401327.0],["2025-07-18",7.62,7.69,7.58,7.65,18910531.0],["2025-07-21",7.65,7.74,7.650000095367432,7.74,32241289.0],["2025-07-22",7.74,7.75,7.62,7.73,33890486.0],["2025-07-23",7.73,7.8,7.71,7.73,35491487.0],["2025-07-24",7.73,7.81,7.73,7.79,32523028.0],["2025-07-25",7.79,7.82,7.75,7.76,26456760.0],["2025-07-28",7.76,7.79,7.71,7.72,22578900.0],["2025-07-29",7.72,7.85,7.71999979019165,7.8,32879141.0],["2025-07-30",7.8,7.85,7.7,7.75,25634540.0],["2025-07-31",7.75,7.75,7.52,7.55,31633292.0],["2025-08-01",7.55,7.63,7.51,7.54,19617700.0],["2025-08-04",7.54,7.539999961853027,7.46,7.52,16666461.0],["2025-08-05",7.52,7.58,7.519999980926514,7.57,17254413.0],["2025-08-06",7.57,7.59,7.53,7.57,14347691.0],["2025-08-07",7.57,7.6,7.5,7.58,18370895.0],["2025-08-08",7.58,7.58,7.52,7.53,16314900.0],["2025-08-11",7.53,7.69,7.52,7.63,26884364.0],["2025-08-12",7.63,7.71,7.6,7.61,25720343.0],["2025-08-13",7.61,7.68,7.6,7.61,25317320.0],["2025-08-14",7.61,7.66,7.49,7.5,31235176.0],["2025-08-15",7.5,7.59,7.49,7.55,25777117.0],["2025-08-18",7.55,7.74,7.550000190734863,7.67,45436858.0],["2025-08-19",7.67,7.71,7.61,7.7,30330993.0],["2025-08-20",7.7,7.88,7.66,7.87,50241715.0],["2025-08-21",7.87,7.91,7.81,7.83,32330940.0],["2025-08-22",7.83,7.91,7.79,7.89,32901285.0],["2025-08-25",7.89,8.16,7.889999866485596,8.13,77226521.0],["2025-08-26",8.13,8.130000114440918,8.01,8.04,34249830.0],["2025-08-27",8.04,8.11,7.88,7.88,39593669.0],["2025-08-28",7.88,7.91,7.65,7.88,38135753.0],["2025-08-29",7.88,7.94,7.83,7.85,29759050.0],["2025-09-01",7.85,7.849999904632568,7.69,7.73,42533490.0],["2025-09-02",7.73,7.85,7.67,7.73,32503015.0],["2025-09-03",7.73,7.81,7.62,7.67,32641002.0],["2025-09-04",7.67,7.68,7.54,7.65,32113872.0],["2025-09-05",7.65,7.92,7.6,7.82,49125422.0],["2025-09-08",7.82,7.83,7.72,7.78,37046398.0],["2025-09-09",7.78,7.81,7.7,7.75,28343601.0],["2025-09-10",7.75,7.88,7.7,7.72,40635878.0],["2025-09-11",7.72,7.78,7.63,7.77,35150924.0],["2025-09-12",7.77,7.81,7.7,7.73,29875291.0],["2025-09-15",7.73,7.87,7.730000019073486,7.81,39529710.0],["2025-09-16",7.81,8.16,7.78,7.88,69923278.0],["2025-09-17",7.88,7.98,7.78,7.95,47639617.0],["2025-09-18",7.95,8.01,7.76,7.83,46140242.0],["2025-09-19",7.83,7.829999923706055,7.71,7.75,27175080.0],["2025-09-22",7.75,7.78,7.66,7.7,25465461.0],["2025-09-23",7.7,7.7,7.52,7.58,31011010.0],["2025-09-24",7.58,7.6,7.5,7.6,32246665.0],["2025-09-25",7.6,7.63,7.54,7.62,26532215.0],["2025-09-26",7.62,7.72,7.55,7.55,33973415.0],["2025-09-29",7.55,7.63,7.48,7.59,29125516.0],["2025-09-30",7.59,7.66,7.56,7.62,21802097.0],["2025-10-09",7.62,7.69,7.58,7.68,30871012.0],["2025-10-10",7.68,7.68,7.62,7.64,25584176.0],["2025-10-13",7.64,7.639999866485596,7.43,7.53,33592026.0],["2025-10-14",7.53,7.64,7.5,7.53,28634648.0],["2025-10-15",7.53,8.17,7.53000020980835,8.09,155414808.0],["2025-10-16",8.09,8.1,7.85,7.98,89553943.0],["2025-10-17",7.98,7.980000019073486,7.7,7.71,58287340.0],["2025-10-20",7.71,7.81,7.71,7.75,32988874.0],["2025-10-21",7.75,7.8,7.72,7.77,32476577.0],["2025-10-22",7.77,7.81,7.73,7.74,29882866.0],["2025-10-23",7.74,7.840000152587891,7.66,7.84,37268356.0],["2025-10-24",7.84,7.86,7.76,7.81,33331197.0],["2025-10-27",7.81,7.809999942779541,7.66,7.75,38188365.0],["2025-10-28",7.75,7.77,7.7,7.76,31715361.0],["2025-10-29",7.76,7.79,7.71,7.78,25683890.0],["2025-10-30",7.78,7.83,7.73,7.76,29797193.0],["2025-10-31",7.76,7.86,7.75,7.82,31227871.0],["2025-11-03",7.82,7.86,7.77,7.82,21679893.0],["2025-11-04",7.82,7.820000171661377,7.74,7.78,24085004.0],["2025-11-05",7.78,7.81,7.7,7.79,21797192.0],["2025-11-06",7.79,7.94,7.789999961853027,7.88,36881878.0],["2025-11-07",7.88,8.0,7.84,8.0,44077948.0],["2025-11-10",8.0,8.18,7.9,7.92,53215344.0],["2025-11-11",7.92,7.96,7.83,7.87,31375989.0],["2025-11-12",7.87,7.869999885559082,7.75,7.77,27626340.0],["2025-11-13",7.77,7.81,7.73,7.8,22559914.0],["2025-11-14",7.8,7.800000190734863,7.75,7.75,22616881.0],["2025-11-17",7.75,7.88,7.74,7.87,30428637.0],["2025-11-18",7.87,7.93,7.77,7.88,30543298.0],["2025-11-19",7.88,7.95,7.79,7.93,35082764.0],["2025-11-20",7.93,7.98,7.73,7.78,40305433.0],["2025-11-21",7.78,7.78000020980835,7.59,7.6,35233083.0],["2025-11-24",7.6,8.36,7.599999904632568,8.36,73723124.0],["2025-11-25",8.36,9.0,8.359999656677246,8.52,248584737.0],["2025-11-26",8.52,8.6,8.2,8.27,127774684.0],["2025-11-27",8.27,8.69,8.08,8.41,143542634.0],["2025-11-28",8.41,9.25,8.3,9.25,229121520.0],["2025-12-01",9.25,9.28,8.96,8.99,204835077.0],["2025-12-02",8.99,9.57,8.92,9.17,170890011.0],["2025-12-03",9.17,9.2,8.83,8.86,114076831.0],["2025-12-04",8.86,8.88,8.68,8.69,75638210.0],["2025-12-05",8.69,8.72,8.55,8.71,60316659.0],["2025-12-08",8.71,8.76,8.54,8.67,61423928.0],["2025-12-09",8.67,8.75,8.44,8.47,55096612.0],["2025-12-10",8.47,8.65,8.39,8.53,46794138.0],["2025-12-11",8.53,8.69,8.449999809265137,8.45,51480345.0],["2025-12-12",8.45,8.51,8.36,8.38,46420406.0],["2025-12-15",8.38,8.39,8.26,8.26,38436229.0],["2025-12-16",8.26,8.45,8.2,8.24,58309109.0],["2025-12-17",8.24,8.29,8.15,8.25,42439973.0],["2025-12-18",8.25,8.25,8.16,8.17,29469739.0],["2025-12-19",8.17,8.3,8.17,8.23,35349540.0],["2025-12-22",8.23,8.42,8.229999542236328,8.34,44148017.0],["2025-12-23",8.34,8.34000015258789,8.16,8.18,40420842.0],["2025-12-24",8.18,8.23,8.18,8.21,24078915.0],["2025-12-25",8.21,8.210000038146973,8.11,8.12,36035926.0],["2025-12-26",8.12,8.2,8.09,8.15,33035032.0],["2025-12-29",8.15,8.26,8.11,8.2,38165566.0],["2025-12-30",8.2,8.21,8.1,8.17,28156593.0],["2025-12-31",8.17,8.3,8.12,8.16,31325700.0],["2026-01-05",8.16,8.2,8.11,8.19,31059904.0],["2026-01-06",8.19,8.67,8.1899995803833,8.56,105643389.0],["2026-01-07",8.56,8.61,8.42,8.46,64563055.0],["2026-01-08",8.46,8.47,8.36,8.43,38906856.0],["2026-01-09",8.43,8.55,8.39,8.44,40911064.0],["2026-01-12",8.44,8.44,8.33,8.44,55843765.0],["2026-01-13",8.44,8.58,8.38,8.46,55154752.0],["2026-01-14",8.46,8.48,8.23,8.31,64560986.0],["2026-01-15",8.31,8.48,8.31,8.36,42108206.0],["2026-01-16",8.36,8.41,8.23,8.26,35784288.0],["2026-01-19",8.26,8.33,8.25,8.29,25941404.0],["2026-01-20",8.29,8.29,8.18,8.21,29609901.0],["2026-01-21",8.21,8.28,8.17,8.18,30155250.0],["2026-01-22",8.18,8.24,8.18,8.21,21832245.0],["2026-01-23",8.21,8.36,8.210000038146973,8.35,44843778.0],["2026-01-26",8.35,8.39,8.17,8.18,41028372.0],["2026-01-27",8.18,8.2,8.1,8.11,28205441.0],["2026-01-28",8.11,8.14,7.98,7.99,44577595.0],["2026-01-29",7.99,8.08,7.83,8.07,34136185.0],["2026-01-30",8.07,8.07,7.88,7.92,27888095.0],["2026-02-02",7.92,7.920000076293945,7.75,7.79,27517781.0],["2026-02-03",7.79,7.88,7.789999961853027,7.85,19035139.0],["2026-02-04",7.85,7.96,7.82,7.95,20511052.0],["2026-02-05",7.95,8.0,7.9,7.97,21459699.0],["2026-02-06",7.97,7.96999979019165,7.88,7.93,14496578.0],["2026-02-09",7.93,7.99,7.929999828338623,7.97,14567226.0],["2026-02-10",7.97,7.99,7.91,7.92,14803232.0],["2026-02-11",7.92,7.96,7.9,7.91,12491129.0],["2026-02-12",7.91,7.92,7.83,7.85,15984801.0],["2026-02-13",7.85,7.88,7.82,7.82,15447062.0],["2026-02-24",7.82,7.97,7.820000171661377,7.95,21878433.0],["2026-02-25",7.95,8.11,7.949999809265137,8.09,34760600.0],["2026-02-26",8.09,8.09000015258789,7.96,8.0,22588017.0],["2026-02-27",8.0,8.07,7.96,8.05,17506356.0],["2026-03-02",8.05,8.050000190734863,7.9,7.96,27942487.0],["2026-03-03",7.96,8.08,7.81,7.82,32484860.0],["2026-03-04",7.82,7.820000171661377,7.68,7.71,23798623.0],["2026-03-05",7.71,7.86,7.710000038146973,7.77,22797830.0],["2026-03-06",7.77,7.84,7.73,7.83,13402510.0],["2026-03-09",7.83,7.829999923706055,7.71,7.78,16527690.0],["2026-03-10",7.78,7.85,7.78,7.82,16092864.0],["2026-03-11",7.82,7.93,7.81,7.88,22445472.0],["2026-03-12",7.88,7.89,7.82,7.86,14225827.0],["2026-03-13",7.86,7.93,7.8,7.87,20203115.0],["2026-03-16",7.87,7.92,7.78,7.91,22076644.0],["2026-03-17",7.91,7.99,7.87,7.88,20643952.0],["2026-03-18",7.88,7.92,7.71,7.75,32164301.0],["2026-03-19",7.75,7.75,7.58,7.6,25829600.0],["2026-03-20",7.6,7.63,7.5,7.5,20226350.0],["2026-03-23",7.5,7.5,7.23,7.23,29928648.0],["2026-03-24",7.23,7.37,7.16,7.29,25025991.0],["2026-03-25",7.29,7.36,7.27,7.34,19249286.0],["2026-03-26",7.34,7.35,7.23,7.24,13875712.0],["2026-03-27",7.24,7.28,7.17,7.25,14781998.0],["2026-03-30",7.25,7.25,7.03,7.14,22658057.0],["2026-03-31",7.14,7.31,7.1,7.19,19942744.0],["2026-04-01",7.19,7.27,7.17,7.24,14959373.0],["2026-04-02",7.24,7.239999771118164,7.11,7.14,14845048.0],["2026-04-03",7.14,7.17,7.05,7.07,12564771.0],["2026-04-07",7.07,7.11,7.05,7.1,10144245.0],["2026-04-08",7.1,7.300000190734863,7.099999904632568,7.3,24844619.0],["2026-04-09",7.3,7.300000190734863,7.17,7.17,14035823.0],["2026-04-10",7.17,7.29,7.170000076293945,7.27,16369958.0],["2026-04-13",7.27,7.320000171661377,7.22,7.32,14818339.0],["2026-04-14",7.32,7.37,7.28,7.33,15290946.0],["2026-04-15",7.33,7.34,7.25,7.26,12214597.0],["2026-04-16",7.26,7.32,7.26,7.29,10344791.0],["2026-04-17",7.29,7.3,7.22,7.24,13063679.0],["2026-04-20",7.24,7.25,7.2,7.21,10591921.0],["2026-04-21",7.21,7.210000038146973,7.14,7.17,11649519.0],["2026-04-22",7.17,7.170000076293945,7.12,7.16,14703886.0],["2026-04-23",7.16,7.18,7.09,7.1,17227460.0],["2026-04-24",7.1,7.11,7.02,7.03,16517477.0],["2026-04-27",7.03,7.05,6.92,7.04,21419475.0],["2026-04-28",7.04,7.039999961853027,6.93,6.96,13023861.0],["2026-04-29",6.96,7.04,6.92,7.03,13005507.0],["2026-04-30",7.03,7.12,7.02,7.03,19395070.0],["2026-05-06",7.03,7.06,6.98,7.03,20106480.0],["2026-05-07",7.03,7.1,6.98,6.99,17432508.0],["2026-05-08",6.99,7.01,6.96,7.0,16084669.0],["2026-05-11",7.0,7.0,6.92,6.95,26701907.0],["2026-05-12",6.95,6.95,6.78,6.79,32210152.0],["2026-05-13",6.79,6.85,6.69,6.82,27572669.0],["2026-05-14",6.82,6.84,6.66,6.67,22910765.0],["2026-05-15",6.67,6.68,6.58,6.6,20816242.0],["2026-05-18",6.6,6.599999904632568,6.38,6.43,25729435.0],["2026-05-19",6.43,6.52,6.4,6.48,15745074.0],["2026-05-20",6.48,6.480000019073486,6.32,6.34,18197063.0],["2026-05-21",6.34,6.48,6.33,6.34,24336594.0],["2026-05-22",6.34,6.38,6.22,6.34,18463866.0],["2026-05-25",6.34,6.4,6.26,6.29,16744376.0],["2026-05-26",6.29,6.34,6.18,6.21,17848074.0],["2026-05-27",6.21,6.25,6.16,6.19,19834666.0],["2026-05-28",6.19,6.22,6.03,6.07,22614920.0],["2026-05-29",6.07,6.21,6.05,6.07,32773809.0],["2026-06-01",6.07,6.2,6.03,6.18,22200069.0],["2026-06-02",6.18,6.28,6.16,6.21,24424430.0],["2026-06-03",6.21,6.23,6.11,6.12,17517018.0],["2026-06-04",6.12,6.15,6.04,6.07,15958528.0],["2026-06-05",6.07,6.18,6.04,6.1,20009528.0],["2026-06-08",6.1,6.11,5.9,5.93,29499000.0],["2026-06-09",5.93,5.96,5.81,5.89,20096111.0],["2026-06-10",5.89,5.889999866485596,5.74,5.8,23649046.0],["2026-06-11",5.8,5.85,5.7,5.75,18773397.0],["2026-06-12",5.75,5.94,5.75,5.88,26277273.0],["2026-06-15",5.88,6.03,5.87,5.9,22880346.0],["2026-06-16",5.9,5.900000095367432,5.8,5.87,16706800.0],["2026-06-17",5.87,5.869999885559082,5.71,5.72,20040135.0],["2026-06-18",5.72,5.71999979019165,5.49,5.53,51792247.0],["2026-06-22",5.53,5.53000020980835,5.3,5.5,38169410.0],["2026-06-23",5.5,5.6,5.4,5.42,28793700.0],["2026-06-24",5.42,5.49,5.29,5.32,32370523.0],["2026-06-25",5.32,5.35,5.23,5.28,36735233.0],["2026-06-26",5.28,5.28000020980835,5.05,5.06,40532198.0],["2026-06-29",5.06,5.16,4.9,5.12,41709953.0],["2026-06-30",5.12,5.18,5.04,5.08,30203680.0],["2026-07-01",5.08,5.22,5.06,5.18,35117758.0],["2026-07-02",5.18,5.31,5.14,5.15,33933046.0],["2026-07-03",5.15,5.32,5.150000095367432,5.25,44055800.0],["2026-07-06",5.25,5.34,5.23,5.31,32320234.0],["2026-07-07",5.31,5.35,5.12,5.14,27875562.0],["2026-07-08",5.14,5.18,5.06,5.13,23054040.0],["2026-07-09",5.13,5.130000114440918,5.04,5.1,26604649.0],["2026-07-10",5.1,5.28,5.03,5.19,37539828.0],["2026-07-13",5.19,5.190000057220459,4.86,4.89,55797466.0],["2026-07-14",4.89,4.940000057220459,4.82,4.94,29394603.0],["2026-07-15",4.94,5.09,4.9,5.08,31603931.0],["2026-07-16",5.08,5.2,4.99,5.16,32096162.0],["2026-07-17",5.16,5.22,5.02,5.04,30052833.0],["2026-07-20",5.04,5.19,5.02,5.18,33495042.0],["2026-07-21",5.18,5.28,5.09,5.1,36094024.0],["2026-07-22",5.1,5.12,5.02,5.12,22333600.0],["2026-07-23",5.12,5.3,5.09,5.27,30330830.0],["2026-07-24",5.27,5.27,5.099999904632568,5.1,19833108.0],["2026-07-27",5.1,5.19,5.08,5.14,21521837.0],["2026-07-28",5.14,5.22,5.09,5.2,22278271.0],["2026-07-29",5.2,5.44,5.18,5.37,48117054.0],["2026-07-30",5.37,5.55,5.32,5.51,39703329.0],["2026-07-31",5.51,5.53,5.41,5.52,31337122.0],["2026-08-03",5.52,5.58,5.45,5.57,31604362.0],["2026-08-04",5.57,5.570000171661377,5.39,5.4,32288984.0],["2026-08-05",5.4,5.45,5.33,5.35,26679143.0],["2026-08-06",5.35,5.37,5.23,5.26,24104340.0],["2026-08-07",5.26,5.28,5.17,5.25,28586654.0],["2026-08-10",5.25,5.39,5.22,5.33,27511618.0],["2026-08-11",5.33,5.34,5.22,5.23,25797940.0],["2026-08-12",5.23,5.31,5.18,5.3,21878601.0],["2026-08-13",5.3,5.300000190734863,5.14,5.15,26135757.0],["2026-08-14",5.15,5.17,5.11,5.11,15916819.0],["2026-08-17",5.11,5.15,5.05,5.14,17331558.0],["2026-08-18",5.14,5.14,5.07,5.1,18764810.0],["2026-08-19",5.1,5.12,5.0,5.01,20289412.0],["2026-08-20",5.01,5.48,5.01,5.41,70932467.0],["2026-08-21",5.41,5.409999847412109,5.08,5.11,60955313.0],["2026-08-24",5.11,5.3,5.08,5.12,34435286.0],["2026-08-25",5.12,5.24,5.06,5.24,34803364.0],["2026-08-26",5.24,5.38,5.2,5.25,30634958.0],["2026-08-27",5.25,5.25,5.14,5.17,24188896.0],["2026-08-28",5.17,5.48,5.14,5.36,51927400.0],["2026-08-31",5.36,5.360000133514404,5.17,5.22,73261488.0],["2026-09-01",5.22,5.29,5.15,5.24,36458311.0],["2026-09-02",5.24,5.24,5.119999885559082,5.12,27621437.0],["2026-09-03",5.12,5.17,5.1,5.12,20131300.0],["2026-09-04",5.12,5.28,5.119999885559082,5.17,36173555.0],["2026-09-07",5.17,5.19,5.12,5.14,20053300.0],["2026-09-08",5.14,5.22,5.13,5.2,20974994.0],["2026-09-09",5.2,5.21,5.15,5.18,18344791.0],["2026-09-10",5.18,5.18,5.08,5.14,22671939.0],["2026-09-11",5.14,5.139999866485596,5.03,5.09,27272415.0]]}