{"t":"601633.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2011-09-28",2.7908,3.0145,2.7814,2.7908,204782640.0],["2011-09-29",2.7908,2.991,2.7107,2.9156,167925732.0],["2011-09-30",2.9156,2.9863,2.8308,2.9345,115463304.0],["2011-10-10",2.9345,2.9368,2.6401,2.666,102540072.0],["2011-10-11",2.666,2.9321,2.665980100631714,2.9038,167254836.0],["2011-10-12",2.9038,3.0593,2.7508,3.0192,182202156.0],["2011-10-13",3.0192,3.0852,2.9462,3.0216,130861656.0],["2011-10-14",3.0216,3.0216012001037598,2.9156,2.9557,69218412.0],["2011-10-17",2.9557,3.1158,2.9203,3.0711,124012500.0],["2011-10-18",3.0711,3.0710580348968506,2.8497,2.8779,105103968.0],["2011-10-19",2.8779,2.9439,2.8544,2.8567,61277628.0],["2011-10-20",2.8567,2.856743574142456,2.699,2.7555,56576664.0],["2011-10-21",2.7555,2.7649,2.6589,2.6801,29547870.0],["2011-10-24",2.6801,2.8355,2.6495,2.8073,54264192.0],["2011-10-25",2.8073,2.9203,2.7413,2.8497,59537700.0],["2011-10-26",2.8497,2.9439,2.7979,2.8567,58662792.0],["2011-10-27",2.8567,2.885,2.8002,2.8379,34705836.0],["2011-10-28",2.8379,2.9086,2.8096,2.8685,49613028.0],["2011-10-31",2.8685,2.9557,2.8685,2.9015,41734260.0],["2011-11-01",2.9015,2.9345,2.8379,2.8709,43828770.0],["2011-11-02",2.8709,2.8756,2.7555,2.8638,43902855.0],["2011-11-03",2.8638,3.0028,2.8403,2.9086,73290012.0],["2011-11-04",2.9086,2.9557,2.8615,2.9133,39881334.0],["2011-11-07",2.9133,2.9462,2.8756,2.8897,31518171.0],["2011-11-08",2.8897,2.9015,2.8167,2.8214,28094370.0],["2011-11-09",2.8214,2.8567,2.7743,2.8379,24129429.0],["2011-11-10",2.8379,2.8379030227661133,2.739,2.7461,30899211.0],["2011-11-11",2.7461,2.7814,2.7084,2.7296,21117144.0],["2011-11-14",2.7296,2.7979,2.7295687198638916,2.7861,20761143.0],["2011-11-15",2.7861,2.8191,2.7743,2.8049,19435560.0],["2011-11-16",2.8049,2.804931640625,2.7201,2.7555,20009826.0],["2011-11-17",2.7555,2.7884,2.7461,2.7555,13915155.0],["2011-11-18",2.7555,2.755474805831909,2.706,2.7272,15898932.0],["2011-11-21",2.7272,2.7625,2.7154,2.7296,10647837.0],["2011-11-22",2.7296,2.7295687198638916,2.6683,2.6942,11817939.0],["2011-11-23",2.6942,2.7037,2.6518,2.666,10027218.0],["2011-11-24",2.666,2.6801,2.6118,2.6613,12960570.0],["2011-11-25",2.6613,2.6707,2.6095,2.6236,8386377.0],["2011-11-28",2.6236,2.6566,2.6165,2.633,6005289.0],["2011-11-29",2.633,2.6825,2.6330082416534424,2.6778,8169195.0],["2011-11-30",2.6778,2.67775559425354,2.5176,2.5482,16103085.0],["2011-12-01",2.5482,2.6707,2.548224449157715,2.6236,22234962.0],["2011-12-02",2.6236,2.6401,2.5647,2.5671,7909782.0],["2011-12-05",2.5671,2.5741,2.5011,2.5058,6125274.0],["2011-12-06",2.5058,2.6118,2.4799,2.5953,18628836.0],["2011-12-07",2.5953,2.6495,2.5859,2.6118,9069660.0],["2011-12-08",2.6118,2.673,2.5977,2.6589,14177562.0],["2011-12-09",2.6589,2.6707,2.6165,2.6377,12775077.0],["2011-12-12",2.6377,2.666,2.6283,2.6495,7181487.0],["2011-12-13",2.6495,2.6494951248168945,2.5435,2.6118,10185774.0],["2011-12-14",2.6118,2.6542,2.5388,2.5624,8544417.0],["2011-12-15",2.5624,2.5836,2.4964,2.5317,7804011.0],["2011-12-16",2.5317,2.6895,2.5317,2.673,16721775.0],["2011-12-19",2.673,2.7625,2.6377,2.7413,20955747.0],["2011-12-20",2.7413,2.7767,2.6966,2.7037,11640555.0],["2011-12-21",2.7037,2.779,2.6825,2.6872,12102978.0],["2011-12-22",2.6872,2.7555,2.6542,2.7319,12641895.0],["2011-12-23",2.7319,2.8167,2.7154,2.7884,19132920.0],["2011-12-26",2.7884,2.8214,2.7555,2.7578,10305861.0],["2011-12-27",2.7578,2.7837,2.6942,2.7249,12884799.0],["2011-12-28",2.7249,2.7366,2.6848,2.706,30896733.0],["2011-12-29",2.706,2.8285,2.699,2.7814,24046398.0],["2011-12-30",2.7814,2.8403,2.779,2.8191,16444014.0],["2012-01-04",2.8191,2.8897,2.7932,2.7955,12616209.0],["2012-01-05",2.7955,2.8921,2.7743,2.8497,24358020.0],["2012-01-06",2.8497,2.8732,2.7084,2.7814,11571048.0],["2012-01-09",2.7814,2.9133,2.7319,2.8874,23143725.0],["2012-01-10",2.8874,2.9439,2.887359857559204,2.9345,28973964.0],["2012-01-11",2.9345,2.9486,2.9062,2.9227,18637431.0],["2012-01-12",2.9227,3.0028,2.9015,2.9792,22448433.0],["2012-01-13",2.9792,2.9957,2.8732,2.8874,22842777.0],["2012-01-17",2.8874,3.0616,2.8308,3.0593,33680013.0],["2012-01-18",3.0593,3.0805,2.9816,3.0075,28421751.0],["2012-01-19",3.0075,3.0758,2.9674,3.0334,22036122.0],["2012-01-20",3.0334,3.0781,3.0075,3.0593,38034735.0],["2012-01-30",3.0593,3.0758,2.9933,2.998,17234934.0],["2012-01-31",2.998,3.0169,2.8991,2.9604,15860232.0],["2012-02-01",2.9604,3.0004,2.9156,2.9203,11371269.0],["2012-02-02",2.9203,2.9863,2.9203314781188965,2.9792,10579116.0],["2012-02-03",2.9792,3.0075,2.8944,2.9533,34255176.0],["2012-02-06",2.9533,3.0028,2.9321,2.998,13311666.0],["2012-02-07",2.998,2.9980499744415283,2.918,2.9792,11075487.0],["2012-02-08",2.9792,3.0758,2.9038,3.0569,26962839.0],["2012-02-09",3.0569,3.0781,3.0169,3.0569,19265256.0],["2012-02-10",3.0569,3.0758,3.0428,3.0687,20923143.0],["2012-02-13",3.0687,3.1888,3.0428,3.1582,50191974.0],["2012-02-14",3.1582,3.1629,3.097,3.1511,23242719.0],["2012-02-15",3.1511,3.1676,3.1017,3.1488,20212203.0],["2012-02-16",3.1488,3.1841,3.0711,3.1017,22906200.0],["2012-02-17",3.1017,3.1747,3.0452,3.17,22005597.0],["2012-02-20",3.17,3.2453,3.1558,3.2006,29248407.0],["2012-02-21",3.2006,3.2194,3.1558,3.21,15783705.0],["2012-02-22",3.21,3.3183,3.1794,3.3066,28330656.0],["2012-02-23",3.3066,3.3325,3.2524,3.2854,12285936.0],["2012-02-24",3.2854,3.316,3.2736,3.2971,13903452.0],["2012-02-27",3.2971,3.5044,3.2971482276916504,3.3466,69818100.0],["2012-02-28",3.3466,3.4502,3.3042,3.3796,26673741.0],["2012-02-29",3.3796,3.4738,3.3348,3.3914,26493276.0],["2012-03-01",3.3914,3.4078,3.3584,3.3961,13540089.0],["2012-03-02",3.3961,3.5327,3.3819,3.4973,34202088.0],["2012-03-05",3.4973,3.5539,3.4455,3.4526,25330806.0],["2012-03-06",3.4526,3.452585220336914,3.2971,3.3372,26040114.0],["2012-03-07",3.3372,3.4408,3.2807,3.3372,24696552.0],["2012-03-08",3.3372,3.3866,3.3207,3.3537,14688693.0],["2012-03-09",3.3537,3.4008,3.3443,3.3914,17972667.0],["2012-03-12",3.3914,3.4738,3.3631,3.3914,16721430.0],["2012-03-13",3.3914,3.4149,3.3631,3.3819,14957157.0],["2012-03-14",3.3819,3.4761,3.2618,3.4078,34228740.0],["2012-03-15",3.4078,3.407839059829712,3.2924,3.3254,20203287.0],["2012-03-16",3.3254,3.4385,3.3207,3.429,17378151.0],["2012-03-19",3.429,3.4738,3.3301,3.3819,21411399.0],["2012-03-20",3.3819,3.3819315433502197,3.1841,3.2265,28810839.0],["2012-03-21",3.2265,3.2689,3.097,3.17,28799676.0],["2012-03-22",3.17,3.2053,3.1394,3.1794,9819474.0],["2012-03-23",3.1794,3.1982,3.1087,3.1582,12673602.0],["2012-03-26",3.1582,3.2453,3.1087,3.1606,18379038.0],["2012-03-27",3.1606,3.2194,3.1558,3.177,10076979.0],["2012-03-28",3.177,3.1912,3.0263,3.0852,22867284.0],["2012-03-29",3.0852,3.1276,3.0357,3.064,11849103.0],["2012-03-30",3.064,3.2006,3.0616,3.17,37291305.0],["2012-04-05",3.17,3.3443,3.1464,3.283,31342599.0],["2012-04-06",3.283,3.3325,3.2406,3.2548,13653372.0],["2012-04-09",3.2548,3.2854,3.17,3.1959,15445071.0],["2012-04-10",3.1959,3.2383,3.1205,3.2336,8430447.0],["2012-04-11",3.2336,3.2971,3.1606,3.2053,10264017.0],["2012-04-12",3.2053,3.25,3.1629,3.2312,15882966.0],["2012-04-13",3.2312,3.3513,3.231205701828003,3.3113,43690065.0],["2012-04-16",3.3113,3.4479,3.2877,3.4078,34517298.0],["2012-04-17",3.4078,3.4337,3.3066,3.3113,16754682.0],["2012-04-18",3.3113,3.4526,3.3089,3.4173,21877782.0],["2012-04-19",3.4173,3.4997,3.4031,3.4549,16821078.0],["2012-04-20",3.4549,3.4856,3.4078,3.4502,8260662.0],["2012-04-23",3.4502,3.4832,3.3796,3.4267,11860590.0],["2012-04-24",3.4267,3.4385,3.3348,3.4149,12610539.0],["2012-04-25",3.4149,3.4785,3.3866,3.4078,11192076.0],["2012-04-26",3.4078,3.4337,3.3725,3.4102,12888738.0],["2012-04-27",3.4102,3.5798,3.4101932048797607,3.5044,22834473.0],["2012-05-02",3.5044,3.827,3.5043976306915283,3.7281,41809380.0],["2012-05-03",3.7281,3.8153,3.6693,3.787,26402838.0],["2012-05-04",3.787,3.8082,3.7022,3.7587,13015902.0],["2012-05-08",3.7587,3.9213,3.75874924659729,3.8059,23064390.0],["2012-05-09",3.8059,3.805851459503174,3.6999,3.7164,17198895.0],["2012-05-10",3.7164,3.7847,3.6292,3.674,19762401.0],["2012-05-11",3.674,3.7847,3.6551,3.7352,16110045.0],["2012-05-14",3.7352,3.7799,3.6787,3.681,12860685.0],["2012-05-15",3.681,3.7705,3.5727,3.7682,16279968.0],["2012-05-16",3.7682,3.8388,3.6881,3.7281,13634079.0],["2012-05-17",3.7281,3.8153,3.7164,3.7776,13982673.0],["2012-05-18",3.7776,3.8011,3.681,3.7046,7884939.0],["2012-05-21",3.7046,3.7646,3.6494,3.7166,11020725.0],["2012-05-22",3.7166,3.7982,3.6974,3.7718,10245669.0],["2012-05-23",3.7718,3.9351,3.7526,3.9327,19861014.0],["2012-05-24",3.9327,3.9495,3.8318,3.8678,10456473.0],["2012-05-25",3.8678,3.8678431510925293,3.7334,3.8054,12700617.0],["2012-05-28",3.8054,3.9327,3.6758,3.9183,12738273.0],["2012-05-29",3.9183,4.1752,3.918262004852295,4.1704,38975469.0],["2012-05-30",4.1704,4.2256,4.0767,4.0815,30848613.0],["2012-05-31",4.0815,4.1055,4.0047,4.0119,14969319.0],["2012-06-01",4.0119,4.1031,3.9855,4.0095,11958585.0],["2012-06-04",4.0095,4.0815,3.9087,3.9471,13739397.0],["2012-06-05",3.9471,4.0191,3.8798,3.9279,13984782.0],["2012-06-06",3.9279,4.1367,3.9159,4.0887,14979933.0],["2012-06-07",4.0887,4.1776,3.9711,4.0047,14523507.0],["2012-06-08",4.0047,4.1055,3.9495,3.9783,12749511.0],["2012-06-11",3.9783,4.1511,3.9782843589782715,4.1487,21449403.0],["2012-06-12",4.1487,4.148748397827148,4.0719,4.1031,11569536.0],["2012-06-13",4.1031,4.2736,4.103130340576172,4.2568,21309519.0],["2012-06-14",4.2568,4.3072,4.1944,4.24,18890292.0],["2012-06-15",4.24,4.2664,4.0743,4.1608,23816712.0],["2012-06-18",4.1608,4.2808,4.160752296447754,4.2088,12516195.0],["2012-06-19",4.2088,4.20876932144165,4.0815,4.1175,18426339.0],["2012-06-20",4.1175,4.1511,4.0287,4.0911,19079937.0],["2012-06-21",4.0911,4.1415,3.9471,4.1175,23723916.0],["2012-06-25",4.1175,4.1175360679626465,3.8174,3.9351,22265913.0],["2012-06-26",3.9351,4.0071,3.8678,3.9591,11562645.0],["2012-06-27",3.9591,4.0695,3.9567,3.9999,15000765.0],["2012-06-28",3.9999,4.0863,3.9927,4.0359,18603252.0],["2012-06-29",4.0359,4.3072,3.9879,4.2736,18814497.0],["2012-07-02",4.2736,4.273593425750732,3.8798,3.9567,38220324.0],["2012-07-03",3.9567,4.0335,3.8654,3.9927,18719376.0],["2012-07-04",3.9927,4.0047,3.8726,3.9111,11670120.0],["2012-07-05",3.9111,3.9111,3.7406,3.8174,22514277.0],["2012-07-06",3.8174,3.9687,3.8126,3.9639,21410628.0],["2012-07-09",3.9639,3.9999,3.7694,3.8558,18952638.0],["2012-07-10",3.8558,3.9327,3.7814,3.8294,11447892.0],["2012-07-11",3.8294,3.9303,3.7814,3.9039,19267059.0],["2012-07-12",3.9039,4.0455,3.8654,3.9999,24908805.0],["2012-07-13",3.9999,4.0455,3.9087,3.9663,15357627.0],["2012-07-16",3.9663,4.0095,3.5701,3.7334,33178974.0],["2012-07-17",3.7334,3.7862,3.6374,3.6998,8898786.0],["2012-07-18",3.6998,3.7646,3.6494,3.7286,6366711.0],["2012-07-19",3.7286,3.8654,3.6998,3.7766,12040680.0],["2012-07-20",3.7766,3.8919,3.7094,3.7406,19963212.0],["2012-07-23",3.7406,3.7454,3.6494,3.671,4938966.0],["2012-07-24",3.671,3.8294,3.6446,3.779,5993304.0],["2012-07-25",3.779,3.8678,3.7766,3.8534,7730013.0],["2012-07-26",3.8534,3.9327,3.8174,3.8606,9750534.0],["2012-07-27",3.8606,3.9375,3.8054,3.8967,11406420.0],["2012-07-30",3.8967,3.9471,3.8246,3.9015,6441606.0],["2012-07-31",3.9015,3.9327,3.8678,3.9207,9044358.0],["2012-08-01",3.9207,4.0527,3.9039,3.9879,11848485.0],["2012-08-02",3.9879,4.0263,3.8366,3.9423,12893913.0],["2012-08-03",3.9423,3.9422709941864014,3.6854,3.7334,34295889.0],["2012-08-06",3.7334,3.803,3.695,3.755,27458379.0],["2012-08-07",3.755,3.7742,3.6902,3.7214,11181795.0],["2012-08-08",3.7214,3.7574,3.5749,3.6013,17208591.0],["2012-08-09",3.6013,3.7742,3.6013436317443848,3.7694,16919262.0],["2012-08-10",3.7694,3.7886,3.6998,3.7526,11044005.0],["2012-08-13",3.7526,3.9063,3.7525992393493652,3.8198,17210565.0],["2012-08-14",3.8198,3.8895,3.7934,3.8606,9289752.0],["2012-08-15",3.8606,3.8774,3.791,3.8054,7319067.0],["2012-08-16",3.8054,3.839,3.6734,3.8342,9098490.0],["2012-08-17",3.8342,3.8342299461364746,3.7142,3.7694,5135130.0],["2012-08-20",3.7694,3.769406795501709,3.5989,3.6206,11195019.0],["2012-08-21",3.6206,3.6878,3.5989,3.6446,9455745.0],["2012-08-22",3.6446,3.6902,3.5533,3.5749,9293715.0],["2012-08-23",3.5749,3.6422,3.5245,3.6422,16586262.0],["2012-08-24",3.6422,3.642158269882202,3.5845,3.6278,9135105.0],["2012-08-27",3.6278,3.707,3.5773,3.6614,23132502.0],["2012-08-28",3.6614,3.6902,3.6013,3.6206,18646794.0],["2012-08-29",3.6206,3.6205506324768066,3.5341,3.5701,7478304.0],["2012-08-30",3.5701,3.5965,3.4525,3.5581,11544582.0],["2012-08-31",3.5581,3.5725,3.4477,3.4549,11172120.0],["2012-09-03",3.4549,3.6374,3.4237,3.6181,20138193.0],["2012-09-04",3.6181,3.6854,3.6013,3.6157,8603877.0],["2012-09-05",3.6157,3.6542,3.5773,3.6446,5000670.0],["2012-09-06",3.6446,3.6806,3.6206,3.6374,5791380.0],["2012-09-07",3.6374,3.875,3.637357473373413,3.8102,22332171.0],["2012-09-10",3.8102,3.9303,3.8102,3.8654,14503164.0],["2012-09-11",3.8654,3.9255,3.7814,3.8678,9138168.0],["2012-09-12",3.8678,4.0335,3.8678431510925293,3.9039,12365562.0],["2012-09-13",3.9039,3.9495,3.8726,3.9111,3312297.0],["2012-09-14",3.9111,3.9471,3.8414,3.8798,8644491.0],["2012-09-17",3.8798,3.9975,3.8174,3.887,10541400.0],["2012-09-18",3.887,3.9303,3.7958,3.8846,6546528.0],["2012-09-19",3.8846,3.9591,3.8486,3.9471,6530559.0],["2012-09-20",3.9471,3.947072982788086,3.8462,3.9015,8489931.0],["2012-09-21",3.9015,4.1728,3.8606,4.0071,24243978.0],["2012-09-24",4.0071,4.1367,3.9303,4.1079,10124355.0],["2012-09-25",4.1079,4.1487,4.0239,4.0767,5560131.0],["2012-09-26",4.0767,4.1656,4.0215,4.0719,10076919.0],["2012-09-27",4.0719,4.1848,4.0095,4.1151,12405804.0],["2012-09-28",4.1151,4.2472,4.0455,4.2088,12847728.0],["2012-10-08",4.2088,4.4777,4.20876932144165,4.3576,22620378.0],["2012-10-09",4.3576,4.4585,4.3144,4.4176,13770807.0],["2012-10-10",4.4176,4.5761,4.3624,4.3984,14037813.0],["2012-10-11",4.3984,4.4825,4.216,4.4441,15132810.0],["2012-10-12",4.4441,4.4921,4.372,4.4513,6557280.0],["2012-10-15",4.4513,4.4873,4.3216,4.4513,7521336.0],["2012-10-16",4.4513,4.451261520385742,4.348,4.4056,6325530.0],["2012-10-17",4.4056,4.5257,4.3696,4.5161,10817709.0],["2012-10-18",4.5161,4.6049,4.5017,4.5953,13564656.0],["2012-10-19",4.5953,4.5977,4.408,4.4176,13185198.0],["2012-10-22",4.4176,4.5041,4.3696,4.4921,5340165.0],["2012-10-23",4.4921,4.492074966430664,4.3,4.396,11213949.0],["2012-10-24",4.396,4.4537,4.3456,4.4225,4968657.0],["2012-10-25",4.4225,4.4321,4.2496,4.2928,11481783.0],["2012-10-26",4.2928,4.3696,4.2088,4.3384,14559747.0],["2012-10-29",4.3384,4.3864,4.2904,4.3576,5763546.0],["2012-10-30",4.3576,4.5353,4.3456,4.5209,15578211.0],["2012-10-31",4.5209,4.701,4.4849,4.6169,8505630.0],["2012-11-01",4.6169,4.6986,4.5593,4.6913,9110694.0],["2012-11-02",4.6913,4.7154,4.5857,4.6673,14097237.0],["2012-11-05",4.6673,4.701,4.5593,4.6913,10563549.0],["2012-11-06",4.6913,4.691349983215332,4.5425,4.6145,7959924.0],["2012-11-07",4.6145,4.6697,4.5857,4.6217,6280725.0],["2012-11-08",4.6217,4.6337,4.4849,4.6025,8701962.0],["2012-11-09",4.6025,4.6097,4.4849,4.5401,7302249.0],["2012-11-12",4.5401,4.540092945098877,4.3264,4.4176,12990081.0],["2012-11-13",4.4176,4.5041,4.3552,4.3816,14046648.0],["2012-11-14",4.3816,4.5281,4.36,4.5137,11866095.0],["2012-11-15",4.5137,4.5545,4.4417,4.5185,6297180.0],["2012-11-16",4.5185,4.5425,4.4176,4.4657,8732619.0],["2012-11-19",4.4657,4.5665,4.3936,4.5593,7525980.0],["2012-11-20",4.5593,4.6625,4.5281,4.6265,9005328.0],["2012-11-21",4.6265,4.6529,4.5041,4.6241,7721376.0],["2012-11-22",4.6241,4.6241254806518555,4.5137,4.5161,9173643.0],["2012-11-23",4.5161,4.5617,4.3552,4.4225,15838206.0],["2012-11-26",4.4225,4.422450542449951,4.2088,4.2448,20562420.0],["2012-11-27",4.2448,4.2736,4.1295,4.1632,16846332.0],["2012-11-28",4.1632,4.2976,4.0839,4.288,17077212.0],["2012-11-29",4.288,4.3888,4.2376,4.3408,11207940.0],["2012-11-30",4.3408,4.4008,4.2784,4.372,13506591.0],["2012-12-03",4.372,4.5017,4.3192,4.4369,16708680.0],["2012-12-04",4.4369,4.4657,4.3264,4.4248,15066762.0],["2012-12-05",4.4248,4.6121,4.3576,4.5905,18002439.0],["2012-12-06",4.5905,4.5977,4.4465,4.4849,10541922.0],["2012-12-07",4.4849,4.6457,4.4465,4.6289,17517285.0],["2012-12-10",4.6289,4.7538,4.4777,4.5833,13264689.0],["2012-12-11",4.5833,4.6313,4.4945,4.5737,8615130.0],["2012-12-12",4.5737,4.6289,4.5209,4.5857,6277272.0],["2012-12-13",4.5857,4.6385,4.5281,4.6265,11106693.0],["2012-12-14",4.6265,4.9939,4.5857,4.9578,17969556.0],["2012-12-17",4.9578,5.2796,4.8402,4.8906,15298899.0],["2012-12-18",4.8906,5.1091,4.8546,5.0155,16215657.0],["2012-12-19",5.0155,5.2532,4.9458,5.1475,12529890.0],["2012-12-20",5.1475,5.33,5.0467,5.282,15816456.0],["2012-12-21",5.282,5.426,5.1619,5.354,11918091.0],["2012-12-24",5.354,5.39,5.1859,5.2292,14437701.0],["2012-12-25",5.2292,5.402,5.1859,5.3396,16807743.0],["2012-12-26",5.3396,5.339591979980469,5.2364,5.2436,11814069.0],["2012-12-27",5.2436,5.5365,5.1811,5.5221,14887731.0],["2012-12-28",5.5221,5.6421,5.438,5.5941,12827424.0],["2012-12-31",5.5941,5.7405,5.4932,5.6901,19172499.0],["2013-01-04",5.6901,5.690123558044434,5.1811,5.4572,32307921.0],["2013-01-07",5.4572,5.5941,5.318,5.5557,14753508.0],["2013-01-08",5.5557,5.7261,5.4957,5.6133,14605152.0],["2013-01-09",5.6133,5.7117,5.5269,5.5917,13250649.0],["2013-01-10",5.5917,5.7453,5.591685771942139,5.6709,11725248.0],["2013-01-11",5.6709,5.8822,5.6661,5.7886,14040441.0],["2013-01-14",5.7886,6.1511,5.6181,6.1463,12266565.0],["2013-01-15",6.1463,6.4704,6.1223,6.2375,15537975.0],["2013-01-16",6.2375,6.2567,5.9518,6.1127,18135315.0],["2013-01-17",6.1127,6.1703,5.9926,6.1103,10583499.0],["2013-01-18",6.1103,6.3624,6.110279083251953,6.3048,11858508.0],["2013-01-21",6.3048,6.7417,6.2423,6.5929,14833605.0],["2013-01-22",6.5929,7.037,6.5544,6.5737,21249261.0],["2013-01-23",6.5737,6.881,6.5496,6.8738,15532704.0],["2013-01-24",6.8738,7.2963,6.6745,7.0202,25602333.0],["2013-01-25",7.0202,7.1523,6.8666,6.965,13856802.0],["2013-01-28",6.965,7.0778,6.8161,7.0058,17809308.0],["2013-01-29",7.0058,7.0226,6.7057,6.7969,23428038.0],["2013-01-30",6.7969,6.8305,6.6385,6.6529,19961949.0],["2013-01-31",6.6529,6.7225,6.4464,6.6769,21376230.0],["2013-02-01",6.6769,6.7657,6.5592,6.6769,13983453.0],["2013-02-04",6.6769,6.9098,6.5689,6.7897,15577122.0],["2013-02-05",6.7897,6.8378,6.6265,6.7273,9159093.0],["2013-02-06",6.7273,6.7657,6.5737,6.6001,9989961.0],["2013-02-07",6.6001,6.8113,6.5664,6.7753,14629617.0],["2013-02-08",6.7753,7.3707,6.7729,7.1691,16930149.0],["2013-02-18",7.1691,7.4764,7.169074058532715,7.2819,15346284.0],["2013-02-19",7.2819,7.3467,7.1259,7.1547,9279834.0],["2013-02-20",7.1547,7.5628,7.1307,7.45,10811403.0],["2013-02-21",7.45,7.449978351593018,7.0346,7.2939,13717680.0],["2013-02-22",7.2939,7.293920516967773,7.0346,7.0562,7925604.0],["2013-02-25",7.0562,7.2339,6.9266,7.1547,6511380.0],["2013-02-26",7.1547,7.1787,6.9626,6.9674,7596384.0],["2013-02-27",6.9674,7.0706,6.7705,6.8305,6948747.0],["2013-02-28",6.8305,7.2747,6.83054780960083,7.2339,10157013.0],["2013-03-01",7.2339,7.2627,6.965,7.1979,7351176.0],["2013-03-04",7.1979,7.197885036468506,6.8426,6.9914,11119878.0],["2013-03-05",6.9914,7.2147,6.9002,7.1667,14059962.0],["2013-03-06",7.1667,7.3371,7.085,7.2867,10464867.0],["2013-03-07",7.2867,7.2987,7.0946,7.2459,8442714.0],["2013-03-08",7.2459,7.6829,7.2387,7.4668,17640573.0],["2013-03-11",7.4668,7.63,7.2051,7.6036,9482247.0],["2013-03-12",7.6036,7.603636264801025,7.0802,7.3107,10795188.0],["2013-03-13",7.3107,7.4908,7.1235,7.3227,11387634.0],["2013-03-14",7.3227,7.7309,7.2627,7.6925,16256205.0],["2013-03-15",7.6925,8.2063,7.5052,7.7741,37718748.0],["2013-03-18",7.7741,7.774099826812744,7.3467,7.4668,17473020.0],["2013-03-19",7.4668,7.5268,7.1547,7.2723,15392016.0],["2013-03-20",7.2723,7.9998,7.2267,7.9998,15600420.0],["2013-03-21",7.9998,8.1342,7.8005,8.043,12204249.0],["2013-03-22",8.043,8.043001174926758,7.8245,7.8773,7915512.0],["2013-03-25",7.8773,7.9926,7.8389,7.8893,5662164.0],["2013-03-26",7.8893,8.0022,7.6853,7.8869,8165349.0],["2013-03-27",7.8869,8.1606,7.8173,7.995,8295966.0],["2013-03-28",7.995,8.091,7.6589,7.7741,9966465.0],["2013-03-29",7.7741,7.8989,7.6805,7.7933,4474854.0],["2013-04-01",7.7933,7.793306350708008,7.4572,7.5988,10991580.0],["2013-04-02",7.5988,7.7933,7.4068,7.5316,10710753.0],["2013-04-03",7.5316,7.5628,7.1379,7.2003,15826515.0],["2013-04-08",7.2003,7.4884,6.8137,7.3972,12081726.0],["2013-04-09",7.3972,7.6517,7.3227,7.522,10566462.0],["2013-04-10",7.522,7.6949,7.2651,7.2939,7482804.0],["2013-04-11",7.2939,7.4404,7.1211,7.1619,12292620.0],["2013-04-12",7.1619,7.1931,6.8354,6.9026,17746206.0],["2013-04-15",6.9026,6.902576446533203,6.7009,6.8089,14696817.0],["2013-04-16",6.8089,7.1499,6.7921,7.1163,9433161.0],["2013-04-17",7.1163,7.2387,7.049,7.2051,9847827.0],["2013-04-18",7.2051,7.4428,7.0826,7.2819,7119360.0],["2013-04-19",7.2819,7.6829,7.2027,7.5892,12731532.0],["2013-04-22",7.5892,8.2063,7.5844,8.1702,15226011.0],["2013-04-23",8.1702,8.3071,8.0334,8.1366,16105017.0],["2013-04-24",8.1366,8.9025,8.091,8.576,20804166.0],["2013-04-25",8.576,8.9697,8.3695,8.8593,20122836.0],["2013-04-26",8.8593,8.9986,8.4512,8.6168,13518339.0],["2013-05-02",8.6168,8.7633,8.3095,8.4584,11465214.0],["2013-05-03",8.4584,8.8833,8.3935,8.6456,17457108.0],["2013-05-06",8.6456,8.9793,8.5544,8.8497,10354911.0],["2013-05-07",8.8497,9.1138,8.6672,8.9769,9968850.0],["2013-05-08",8.9769,9.63,8.9673,9.5964,13664877.0],["2013-05-09",9.5964,9.69,9.0514,9.1498,20511852.0],["2013-05-10",9.1498,9.5964,8.9313,9.3227,19278495.0],["2013-05-13",9.3227,9.322677612304688,8.9505,9.0418,15526206.0],["2013-05-14",9.0418,9.241,8.8785,8.9289,17074890.0],["2013-05-15",8.9289,9.1138,8.7849,9.073,11569017.0],["2013-05-16",9.073,9.2338,8.8905,9.097,16546089.0],["2013-05-17",9.097,9.169,8.8905,9.0082,13219242.0],["2013-05-20",9.0082,9.1546,8.7633,8.8809,12411870.0],["2013-05-21",8.8809,9.4907,8.880914688110352,9.2579,16239171.0],["2013-05-22",9.2579,9.4355,9.1234,9.3563,11225985.0],["2013-05-23",9.3563,9.356292724609375,8.7393,8.9793,20804253.0],["2013-05-24",8.9793,9.1134,8.8453,8.9379,9931932.0],["2013-05-27",8.9379,9.3402,8.8453,9.1378,13693296.0],["2013-05-28",9.1378,9.2548,9.0208,9.1866,8582910.0],["2013-05-29",9.1866,9.6766,9.0915,9.3134,22509891.0],["2013-05-30",9.3134,9.313362121582031,9.0964,9.1817,11844384.0],["2013-05-31",9.1817,9.2646,8.8306,8.9062,11992182.0],["2013-06-03",8.9062,8.906208992004395,8.5454,8.6185,14215452.0],["2013-06-04",8.6185,8.638,8.2943,8.4235,11083290.0],["2013-06-05",8.4235,8.423473358154297,8.1187,8.3869,21628227.0],["2013-06-06",8.3869,8.8306,8.2894,8.6405,18992088.0],["2013-06-07",8.6405,8.8331,8.4308,8.7526,14975028.0],["2013-06-13",8.7526,8.752609252929688,8.0114,8.4527,16697544.0],["2013-06-14",8.4527,8.6819,8.1943,8.5454,9792258.0],["2013-06-17",8.5454,8.545376777648926,7.9944,8.0431,22414068.0],["2013-06-18",8.0431,8.5698,7.9846,8.5576,17982939.0],["2013-06-19",8.5576,8.5576,8.1943,8.5429,12677631.0],["2013-06-20",8.5429,8.542939186096191,8.1431,8.2138,16243620.0],["2013-06-21",8.2138,8.4381,8.0017,8.2723,11924061.0],["2013-06-24",8.2723,8.382,7.6799,7.9164,15186651.0],["2013-06-25",7.9164,8.1407,7.558,8.0919,15858243.0],["2013-06-26",8.0919,8.4113,8.091897964477539,8.3747,12731196.0],["2013-06-27",8.3747,8.7234,8.374712944030762,8.46,11940258.0],["2013-06-28",8.46,8.7234,8.4113,8.6356,10763622.0],["2013-07-01",8.6356,8.9623,8.6185,8.9355,13465041.0],["2013-07-02",8.9355,9.2329,8.935466766357422,9.1037,19831725.0],["2013-07-03",9.1037,9.1037,8.8989,8.9403,18231591.0],["2013-07-04",8.9403,9.0647,8.6185,8.9208,15073539.0],["2013-07-05",8.9208,9.2232,8.920835494995117,9.0525,10801872.0],["2013-07-08",9.0525,9.1037,8.7355,8.8818,6715041.0],["2013-07-09",8.8818,8.881828308105469,8.7648,8.7819,9208506.0],["2013-07-10",8.7819,8.894,8.6356,8.8745,7736691.0],["2013-07-11",8.8745,9.3377,8.7867,9.0622,19079268.0],["2013-07-12",9.0622,9.1086,8.7526,8.7843,16375617.0],["2013-07-15",8.7843,9.0086,8.784305572509766,8.9306,8377938.0],["2013-07-16",8.9306,9.0696,8.9233,9.0232,9327240.0],["2013-07-17",9.0232,9.1134,8.8136,9.0159,10237734.0],["2013-07-18",9.0159,9.015920639038086,8.7038,8.716,11272383.0],["2013-07-19",8.716,8.8721,8.3333,8.3406,11086182.0],["2013-07-22",8.3406,8.5844,8.204,8.5576,8884653.0],["2013-07-23",8.5576,8.8648,8.4625,8.7258,10289859.0],["2013-07-24",8.7258,9.5986,8.725791931152344,9.4694,33728964.0],["2013-07-25",9.4694,9.6303,9.1183,9.2353,10373808.0],["2013-07-26",9.2353,9.3134,8.8648,9.0598,9389496.0],["2013-07-29",9.0598,9.0817,8.8062,8.9915,6941529.0],["2013-07-30",8.9915,9.3451,8.7867,9.1451,13555932.0],["2013-07-31",9.1451,9.406,9.0232,9.0427,7462347.0],["2013-08-01",9.0427,9.2475,8.9598,9.1622,8526525.0],["2013-08-02",9.1622,9.2622,8.9818,9.0184,8421999.0],["2013-08-05",9.0184,9.3207,8.894,9.2914,11609709.0],["2013-08-06",9.2914,10.0399,9.1817,9.8961,27862959.0],["2013-08-07",9.8961,10.3861,9.7644,9.9765,16212660.0],["2013-08-08",9.9765,10.942,9.976513862609863,10.5641,20486898.0],["2013-08-09",10.5641,10.8737,10.2398,10.7762,10866894.0],["2013-08-12",10.7762,10.8737,10.3812,10.5543,12992373.0],["2013-08-13",10.5543,10.6007,10.1374,10.3447,9570999.0],["2013-08-14",10.3447,10.7177,10.344660758972168,10.4983,10992411.0],["2013-08-15",10.4983,10.498255729675293,10.1813,10.2081,7490565.0],["2013-08-16",10.2081,11.2297,10.1447,10.4568,18086916.0],["2013-08-19",10.4568,10.625,10.2886,10.5885,8469849.0],["2013-08-20",10.5885,10.7031,10.4349,10.6567,8741952.0],["2013-08-21",10.6567,10.664,10.4349,10.5812,10616562.0],["2013-08-22",10.5812,10.6299,10.3617,10.4422,7402977.0],["2013-08-23",10.4422,10.8079,10.4105,10.7006,10684746.0],["2013-08-26",10.7006,11.5564,10.6055,11.4832,12780384.0],["2013-08-27",11.4832,11.48322868347168,11.1687,11.3613,7258521.0],["2013-08-28",11.3613,11.361327171325684,11.098,11.1541,6021060.0],["2013-08-29",11.1541,11.315,11.0712,11.159,3263283.0],["2013-08-30",11.159,11.354,10.7323,10.8762,7890546.0],["2013-09-02",10.8762,11.2419,10.8176,11.1736,5408337.0],["2013-09-03",11.1736,11.3369,11.0444,11.2614,7402866.0],["2013-09-04",11.2614,11.5686,11.02,11.276,9919713.0],["2013-09-05",11.276,11.3955,11.1907,11.2614,4487262.0],["2013-09-06",11.2614,11.3833,11.0444,11.1785,5071203.0],["2013-09-09",11.1785,11.7027,11.178474426269531,11.6051,9326097.0],["2013-09-10",11.6051,11.6246,11.3369,11.4662,5894799.0],["2013-09-11",11.4662,11.5734,11.0298,11.2687,9544623.0],["2013-09-12",11.2687,11.6003,11.1712,11.3077,6486837.0],["2013-09-13",11.3077,11.4662,10.9712,11.0151,9615030.0],["2013-09-16",11.0151,11.3808,11.0102,11.3174,9081606.0],["2013-09-17",11.3174,11.5564,11.317442893981934,11.5491,7555797.0],["2013-09-18",11.5491,11.7392,11.3394,11.6441,6328578.0],["2013-09-23",11.6441,12.3097,11.5808,12.2537,8041443.0],["2013-09-24",12.2537,12.6047,12.0099,12.2927,6006546.0],["2013-09-25",12.2927,12.2951,11.9465,12.2878,5590992.0],["2013-09-26",12.2878,12.287787437438965,11.6198,11.9196,8994996.0],["2013-09-27",11.9196,12.2317,11.9099,12.0269,4710876.0],["2013-09-30",12.0269,12.5316,12.02691650390625,12.4536,6582813.0],["2013-10-08",12.4536,12.8851,12.2366,12.7998,5750343.0],["2013-10-09",12.7998,12.8851,12.4633,12.6121,6748041.0],["2013-10-10",12.6121,12.7266,12.3975,12.5511,7770873.0],["2013-10-11",12.5511,12.8047,12.3975,12.6925,8673846.0],["2013-10-14",12.6925,12.8315,12.4487,12.534,6394425.0],["2013-10-15",12.534,12.6584,12.3512,12.4658,7006857.0],["2013-10-16",12.4658,12.478,12.0245,12.3122,6523179.0],["2013-10-17",12.3122,12.5023,12.1659,12.2317,4627806.0],["2013-10-18",12.2317,12.534,12.2146,12.3487,5463156.0],["2013-10-21",12.3487,12.6632,12.1415,12.6608,10623783.0],["2013-10-22",12.6608,12.8851,12.3853,12.4901,7002897.0],["2013-10-23",12.4901,12.6535,12.1659,12.3317,5425800.0],["2013-10-24",12.3317,12.331671714782715,11.4954,11.7977,14064141.0],["2013-10-25",11.7977,11.79773998260498,10.6177,10.6202,33073278.0],["2013-10-28",10.6202,10.9639,10.0594,10.7226,21472344.0],["2013-10-29",10.7226,10.8859,10.3032,10.7445,9775662.0],["2013-10-30",10.7445,10.7884,10.3617,10.5714,12844410.0],["2013-10-31",10.5714,10.571399688720703,9.8766,10.2593,14494563.0],["2013-11-01",10.2593,10.8128,10.1667,10.6519,11635341.0],["2013-11-04",10.6519,10.842,10.4836,10.5519,5891481.0],["2013-11-05",10.5519,10.8225,10.1228,10.7104,8498463.0],["2013-11-06",10.7104,10.7299,9.6937,9.801,16478649.0],["2013-11-07",9.801,10.096,9.5206,9.5279,17120205.0],["2013-11-08",9.5279,10.0716,9.5084,9.8985,20313618.0],["2013-11-11",9.8985,10.2935,9.8984956741333,10.0935,10853256.0],["2013-11-12",10.0935,10.1886,9.6742,9.8668,10471593.0],["2013-11-13",9.8668,9.866802215576172,9.1354,9.2914,18996531.0],["2013-11-14",9.2914,9.6059,9.1305,9.4401,11295336.0],["2013-11-15",9.4401,9.8132,9.440140724182129,9.5937,15186903.0],["2013-11-18",9.5937,10.4105,9.593738555908203,10.274,15372666.0],["2013-11-19",10.274,10.5324,10.2642,10.3788,10079427.0],["2013-11-20",10.3788,10.6445,10.1984,10.43,7397580.0],["2013-11-21",10.43,10.429990768432617,9.9497,10.0423,9843921.0],["2013-11-22",10.0423,10.3861,9.9497,10.2228,7390473.0],["2013-11-25",10.2228,11.2443,10.0058,10.942,16264224.0],["2013-11-26",10.942,11.4491,10.8518,11.2126,7117800.0],["2013-11-27",11.2126,11.3369,11.0176,11.1395,4984596.0],["2013-11-28",11.1395,11.4491,10.9469,11.1005,6407757.0],["2013-11-29",11.1005,11.1638,10.8859,10.9664,8022603.0],["2013-12-02",10.9664,11.1663,10.586,10.8298,6816327.0],["2013-12-03",10.8298,10.9956,10.6982,10.8688,6464973.0],["2013-12-04",10.8688,11.0688,10.7835,10.9737,9299715.0],["2013-12-05",10.9737,11.2541,10.8518,11.0054,9356367.0],["2013-12-06",11.0054,11.5076,11.005373001098633,11.3735,12000240.0],["2013-12-09",11.3735,11.5076,11.1419,11.4247,7666161.0],["2013-12-10",11.4247,11.7027,11.2492,11.2979,7424532.0],["2013-12-11",11.2979,11.3833,10.9469,11.0688,5912970.0],["2013-12-12",11.0688,11.215,10.9298,11.1687,3153240.0],["2013-12-13",11.1687,11.4125,10.9127,11.3735,6285291.0],["2013-12-16",11.3735,11.373518943786621,10.7518,10.9761,11431005.0],["2013-12-17",10.9761,10.976115226745605,10.3642,10.3764,9497196.0],["2013-12-18",10.3764,10.4788,9.8985,10.2666,9965028.0],["2013-12-19",10.2666,10.3617,9.996,10.0838,6745218.0],["2013-12-20",10.0838,10.2154,9.0744,9.328,11627769.0],["2013-12-23",9.328,9.9351,9.327993392944336,9.8887,9828663.0],["2013-12-24",9.8887,10.5568,9.8887,10.508,10940922.0],["2013-12-25",10.508,10.7274,10.3617,10.508,7264080.0],["2013-12-26",10.508,10.508009910583496,9.996,10.1033,9374514.0],["2013-12-27",10.1033,10.3569,10.0521,10.1691,5366772.0],["2013-12-30",10.1691,10.2983,9.9887,10.0277,6315552.0],["2013-12-31",10.0277,10.213,9.8912,10.0375,8931294.0],["2014-01-02",10.0375,10.5324,10.037466049194336,10.5226,8728035.0],["2014-01-03",10.5226,10.522636413574219,10.1447,10.3081,5345730.0],["2014-01-06",10.3081,10.308088302612305,9.9229,9.9911,8430156.0],["2014-01-07",9.9911,9.996,9.7717,9.8741,10737543.0],["2014-01-08",9.8741,10.1179,9.7937,9.9448,10085355.0],["2014-01-09",9.9448,9.9911,9.4109,9.6303,25187718.0],["2014-01-10",9.6303,9.7254,9.228,9.6913,17179854.0],["2014-01-13",9.6913,9.6913,9.3524,9.4962,10410159.0],["2014-01-14",9.4962,9.4962158203125,8.5478,9.4353,27207684.0],["2014-01-15",9.4353,9.435266494750977,8.9842,9.0939,15979839.0],["2014-01-16",9.0939,9.093939781188965,8.6575,8.7453,21647184.0],["2014-01-17",8.7453,8.9989,8.745295524597168,8.7989,16838574.0],["2014-01-20",8.7989,8.798933982849121,8.46,8.599,11507373.0],["2014-01-21",8.599,9.0086,8.599013328552246,8.777,11217753.0],["2014-01-22",8.777,9.0452,8.776992797851562,9.0281,16248417.0],["2014-01-23",9.0281,9.2183,8.8867,8.9184,12769500.0],["2014-01-24",8.9184,8.9501,8.7526,8.8818,15511548.0],["2014-01-27",8.8818,8.881828308105469,8.6795,8.7526,13158561.0],["2014-01-28",8.7526,9.1159,8.752609252929688,9.0671,16987290.0],["2014-01-29",9.0671,9.1939,9.067119598388672,9.15,10930761.0],["2014-01-30",9.15,9.150012969970703,8.777,8.9111,12579564.0],["2014-02-07",8.9111,8.911084175109863,8.4844,8.8111,16482684.0],["2014-02-10",8.8111,9.3865,8.811125755310059,9.2085,16386336.0],["2014-02-11",9.2085,9.3889,9.072,9.2012,16978155.0],["2014-02-12",9.2012,9.3377,9.0598,9.1598,15239931.0],["2014-02-13",9.1598,9.3377,9.0208,9.1451,16907838.0],["2014-02-14",9.1451,9.2353,9.0671,9.189,10492920.0],["2014-02-17",9.189,9.2597,9.0696,9.1841,12077748.0],["2014-02-18",9.1841,9.184146881103516,8.8233,8.9038,17408601.0],["2014-02-19",8.9038,8.903772354125977,8.6307,8.7038,22350975.0],["2014-02-20",8.7038,8.8258,8.5819,8.5917,16757808.0],["2014-02-21",8.5917,8.7672,8.4966,8.6161,11784414.0],["2014-02-24",8.6161,8.616081237792969,8.0456,8.109,19017501.0],["2014-02-25",8.109,8.1943,7.6067,7.7823,31743741.0],["2014-02-26",7.7823,7.814,7.4775,7.6726,22730793.0],["2014-02-27",7.6726,7.672553539276123,7.3142,7.3507,26638353.0],["2014-02-28",7.3507,7.6311,7.2337,7.5311,16862562.0],["2014-03-03",7.5311,7.6311,7.4385,7.4946,16478658.0],["2014-03-04",7.4946,7.494576930999756,7.1118,7.1898,24304368.0],["2014-03-05",7.1898,7.3068,7.1069,7.224,17270376.0],["2014-03-06",7.224,7.28,6.9728,7.0923,20624640.0],["2014-03-07",7.0923,7.5458,7.046,7.5116,33343923.0],["2014-03-10",7.5116,7.9578,7.3702,7.7628,48260469.0],["2014-03-11",7.7628,8.0919,7.7238,8.009,36846927.0],["2014-03-12",8.009,8.1675,7.675,7.892,20433396.0],["2014-03-13",7.892,8.1797,7.6823,8.0895,26656695.0],["2014-03-14",8.0895,8.1138,7.8871,7.9164,16126821.0],["2014-03-17",7.9164,8.1016,7.853,8.0675,15364413.0],["2014-03-18",8.0675,8.0821,7.8944,7.9407,13566855.0],["2014-03-19",7.9407,8.6429,7.6018,8.0651,54218739.0],["2014-03-20",8.0651,8.065078735351562,7.4361,7.4531,31275102.0],["2014-03-21",7.4531,7.7286,7.2142,7.6311,22524822.0],["2014-03-24",7.6311,8.1626,7.4873,8.1577,41120508.0],["2014-03-25",8.1577,8.5819,8.0651,8.2626,41564973.0],["2014-03-26",8.2626,8.3455,8.0139,8.2236,21954639.0],["2014-03-27",8.2236,8.3869,8.087,8.1845,19895502.0],["2014-03-28",8.1845,8.3333,7.9846,8.0114,15230244.0],["2014-03-31",8.0114,8.0846,7.8457,7.9164,11631363.0],["2014-04-01",7.9164,7.9627,7.8018,7.9529,12294828.0],["2014-04-02",7.9529,8.3381,7.952929973602295,8.1528,19090614.0],["2014-04-03",8.1528,8.3869,8.07,8.1894,17084286.0],["2014-04-04",8.1894,8.3942,8.126,8.2699,16519389.0],["2014-04-08",8.2699,8.8379,8.2333,8.8331,37473465.0],["2014-04-09",8.8331,8.8965,8.7087,8.7672,18059034.0],["2014-04-10",8.7672,8.9672,8.6551,8.8038,19334742.0],["2014-04-11",8.8038,8.8136,8.6185,8.6258,13716759.0],["2014-04-14",8.6258,9.0939,8.5819,9.0062,24871155.0],["2014-04-15",9.0062,9.1622,8.8453,8.8696,13799802.0],["2014-04-16",8.8696,8.8965,8.6551,8.7648,12565473.0],["2014-04-17",8.7648,8.9403,8.6917,8.8745,9523674.0],["2014-04-18",8.8745,8.87451457977295,8.2967,8.3845,36030123.0],["2014-04-21",8.3845,8.384467124938965,7.9993,8.0017,29571099.0],["2014-04-22",8.0017,8.0943,7.7774,8.0309,19684149.0],["2014-04-23",8.0309,8.030948638916016,7.8042,7.8188,9932829.0],["2014-04-24",7.8188,8.0797,7.8066,7.9749,12848451.0],["2014-04-25",7.9749,8.0748,7.8042,7.8457,7156629.0],["2014-04-28",7.8457,7.9066,7.6579,7.7042,12122706.0],["2014-04-29",7.7042,7.909,7.6677,7.8749,9283374.0],["2014-04-30",7.8749,8.1553,7.8262,7.9968,10585146.0],["2014-05-05",7.9968,8.2065,7.9846,8.1967,11265819.0],["2014-05-06",8.1967,8.265,8.0602,8.0968,7875204.0],["2014-05-07",8.0968,8.1626,7.7311,7.7725,11826042.0],["2014-05-09",7.7725,7.772513389587402,6.994773864746094,6.9948,7106700.0],["2014-05-12",6.9948,6.994773864746094,6.4072,6.6486,83131533.0],["2014-05-13",6.6486,6.8753,6.4828,6.8265,38466633.0],["2014-05-14",6.8265,6.826549053192139,6.6876,6.7046,21114330.0],["2014-05-15",6.7046,6.729,6.4682,6.5169,22027191.0],["2014-05-16",6.5169,6.6559,6.4413,6.5803,15223653.0],["2014-05-19",6.5803,6.6071,6.3877,6.5072,20767173.0],["2014-05-20",6.5072,6.6486,6.5047,6.5584,16174206.0],["2014-05-21",6.5584,6.9387,6.4852,6.9241,29537985.0],["2014-05-22",6.9241,7.0606,6.8022,6.9192,21796101.0],["2014-05-23",6.9192,7.2194,6.919195175170898,7.1883,10970445.0],["2014-05-26",7.1883,7.4522,7.188304424285889,7.2892,15338040.0],["2014-05-27",7.2892,7.3901,7.2245,7.2918,11155644.0],["2014-05-28",7.2918,7.3953,7.2582,7.3565,10456278.0],["2014-05-29",7.3565,7.4911,7.3564958572387695,7.4445,16015248.0],["2014-05-30",7.4445,7.4988,7.3746,7.4134,11194707.0],["2014-06-03",7.4134,7.4522,7.1417,7.2633,14815017.0],["2014-06-04",7.2633,7.3358,7.1159,7.297,12308457.0],["2014-06-05",7.297,7.4005,7.2478,7.3358,7454712.0],["2014-06-06",7.3358,7.3565,7.1935,7.2194,8221158.0],["2014-06-09",7.2194,7.219356060028076,6.6061,6.8028,33152598.0],["2014-06-10",6.8028,6.9088,6.7562,6.87,14722518.0],["2014-06-11",6.87,6.9347,6.8105,6.9037,15526830.0],["2014-06-12",6.9037,7.0693,6.8338,7.0046,12536592.0],["2014-06-13",7.0046,7.0874,6.9347,7.0279,20324055.0],["2014-06-16",7.0279,7.134,6.927,7.0952,14644833.0],["2014-06-17",7.0952,7.095150947570801,6.9451,6.9865,11142858.0],["2014-06-18",6.9865,7.033,6.8442,6.8597,10748718.0],["2014-06-19",6.8597,6.8881,6.7251,6.7872,8759358.0],["2014-06-20",6.7872,6.8235,6.7277,6.795,6292242.0],["2014-06-23",6.795,6.8053,6.7329,6.7614,11031666.0],["2014-06-24",6.7614,6.8053,6.7303,6.7795,11110647.0],["2014-06-25",6.7795,6.779465675354004,6.5259,6.6113,12449418.0],["2014-06-26",6.6113,6.6708,6.5854,6.6139,11415717.0],["2014-06-27",6.6139,6.6216,6.4327,6.5569,22844922.0],["2014-06-30",6.5569,6.556933403015137,6.469,6.5466,16865961.0],["2014-07-01",6.5466,6.6216,6.5129,6.6087,14620629.0],["2014-07-02",6.6087,6.6397,6.5336,6.6061,17354565.0],["2014-07-03",6.6061,6.632,6.5233,6.5906,33433587.0],["2014-07-04",6.5906,6.9502,6.5802,6.914,48367950.0],["2014-07-07",6.914,7.0279,6.7924,6.8752,27947865.0],["2014-07-08",6.8752,7.0434,6.8079,6.9865,26749272.0],["2014-07-09",6.9865,6.9864726066589355,6.795,6.8157,21147798.0],["2014-07-10",6.8157,6.8804,6.7769,6.8312,10286145.0],["2014-07-11",6.8312,7.0305,6.7821,6.8312,24194259.0],["2014-07-14",6.8312,7.1107,6.795,7.1003,33505050.0],["2014-07-15",7.1003,7.1288,6.9295,7.0512,19392219.0],["2014-07-16",7.0512,7.3565,7.0511627197265625,7.2038,30437124.0],["2014-07-17",7.2038,7.4988,7.1314,7.4186,33590745.0],["2014-07-18",7.4186,7.5687,7.3539,7.4005,22604826.0],["2014-07-21",7.4005,7.40048360824585,7.1676,7.2012,19171905.0],["2014-07-22",7.2012,7.8145,7.1883,7.7602,43301973.0],["2014-07-23",7.7602,8.0163,7.579,7.7705,32210346.0],["2014-07-24",7.7705,8.1509,7.770510673522949,7.962,28015539.0],["2014-07-25",7.962,8.1742,7.8145,7.9594,16023627.0],["2014-07-28",7.9594,8.1095,7.8818,7.9568,22992645.0],["2014-07-29",7.9568,8.1147,7.7576,8.0163,32293878.0],["2014-07-30",8.0163,8.01633071899414,7.8145,7.8947,18911604.0],["2014-07-31",7.8947,7.9672,7.7757,7.9594,14165202.0],["2014-08-01",7.9594,8.2803,7.8895,8.1379,29602623.0],["2014-08-04",8.1379,8.6141,8.0991,8.6115,25965936.0],["2014-08-05",8.6115,8.6244,8.4355,8.5882,13933392.0],["2014-08-06",8.5882,8.7357,8.3708,8.5856,19680720.0],["2014-08-07",8.5856,8.7383,8.3864,8.4096,15592641.0],["2014-08-08",8.4096,8.5338,8.3372,8.5054,13260972.0],["2014-08-11",8.5054,8.6089,8.3864,8.5364,14176077.0],["2014-08-12",8.5364,8.5856,8.4252,8.5131,10569705.0],["2014-08-13",8.5131,8.6322,8.3475,8.4588,18405519.0],["2014-08-14",8.4588,8.458806991577148,7.9698,8.0112,31861881.0],["2014-08-15",8.0112,8.1069,7.8921,7.9905,23831631.0],["2014-08-18",7.9905,8.0707,7.9853,8.0293,13676304.0],["2014-08-19",8.0293,8.0733,7.8921,8.0215,17298015.0],["2014-08-20",8.0215,8.0319,7.8947,7.9516,12940044.0],["2014-08-21",7.9516,7.9827,7.8016,7.8585,12713718.0],["2014-08-22",7.8585,8.0448,7.7705,8.0344,19851462.0],["2014-08-25",8.0344,8.3294,8.034445762634277,8.2725,30191349.0],["2014-08-26",8.2725,8.3294,8.0784,8.1302,15130494.0],["2014-08-27",8.1302,8.3398,8.0991,8.2622,20181102.0],["2014-08-28",8.2622,8.3165,8.1147,8.1793,9333717.0],["2014-08-29",8.1793,8.2803,7.918,8.2156,16630551.0],["2014-09-01",8.2156,8.3579,8.0267,8.1975,14658774.0],["2014-09-02",8.1975,8.2389,8.0603,8.169,17385054.0],["2014-09-03",8.169,8.4536,8.1561,8.4096,31589997.0],["2014-09-04",8.4096,8.4743,8.3346,8.4096,19378419.0],["2014-09-05",8.4096,8.5778,8.3346,8.5416,21734241.0],["2014-09-09",8.5416,8.541609764099121,8.2647,8.301,28853685.0],["2014-09-10",8.301,8.300963401794434,8.1121,8.2647,14344461.0],["2014-09-11",8.2647,8.332,8.1742,8.1975,16128477.0],["2014-09-12",8.1975,8.2751,8.1819,8.2466,15042984.0],["2014-09-15",8.2466,8.246623992919922,8.0215,8.0474,22667454.0],["2014-09-16",8.0474,8.0784,7.8921,7.8973,18023448.0],["2014-09-17",7.8973,8.0733,7.8947,8.0577,13471719.0],["2014-09-18",8.0577,8.0603,7.918,7.9879,13098981.0],["2014-09-19",7.9879,8.0448,7.9387,8.0241,10502994.0],["2014-09-22",8.0241,8.1483,7.9982,8.1121,18306432.0],["2014-09-23",8.1121,8.112070083618164,7.9516,8.0241,10974837.0],["2014-09-24",8.0241,8.0991,7.9309,8.0629,14234763.0],["2014-09-25",8.0629,8.1302,7.9568,7.993,12276156.0],["2014-09-26",7.993,7.9930419921875,7.9102,7.9128,9250221.0],["2014-09-29",7.9128,7.912826061248779,7.742,7.83,17028708.0],["2014-09-30",7.83,7.8792,7.7627,7.8688,12657951.0],["2014-10-08",7.8688,7.962,7.8145,7.9491,11965326.0],["2014-10-09",7.9491,8.4536,7.94905424118042,8.3605,39283182.0],["2014-10-10",8.3605,8.3605,8.1923,8.3061,15956412.0],["2014-10-13",8.3061,8.306139945983887,8.1483,8.2673,13654623.0],["2014-10-14",8.2673,8.267324447631836,8.125,8.1664,15617388.0],["2014-10-15",8.1664,8.166410446166992,7.9853,8.05,13456506.0],["2014-10-16",8.05,8.1017,7.9465,7.9698,10288407.0],["2014-10-17",7.9698,8.1509,7.8947,8.0707,11141982.0],["2014-10-20",8.0707,8.1845,8.0267,8.094,8542350.0],["2014-10-21",8.094,8.1147,7.918,7.9232,10276854.0],["2014-10-22",7.9232,8.1121,7.923177242279053,8.0112,9844455.0],["2014-10-23",8.0112,8.1069,7.8921,8.0914,12937650.0],["2014-10-24",8.0914,8.091370582580566,7.5325,7.5506,33549489.0],["2014-10-27",7.5506,7.7627,7.1417,7.7006,19662192.0],["2014-10-28",7.7006,7.799,7.636,7.7188,10874928.0],["2014-10-29",7.7188,7.8274,7.7006,7.7524,11540916.0],["2014-10-30",7.7524,7.8637,7.7523956298828125,7.799,11283666.0],["2014-10-31",7.799,7.9568,7.7627,7.9258,12296949.0],["2014-11-03",7.9258,8.0526,7.8197,7.8792,13679925.0],["2014-11-04",7.8792,8.4226,7.879188537597656,8.1379,26563827.0],["2014-11-05",8.1379,8.5882,8.137946128845215,8.4873,39938925.0],["2014-11-06",8.4873,8.5778,8.2647,8.3682,19317201.0],["2014-11-07",8.3682,8.4899,8.2,8.3967,21009717.0],["2014-11-10",8.3967,8.5908,8.3191,8.464,20117778.0],["2014-11-11",8.464,8.5649,8.3631,8.3786,21104448.0],["2014-11-12",8.3786,8.539,8.378592491149902,8.4873,9245601.0],["2014-11-13",8.4873,8.5908,8.3812,8.508,15341502.0],["2014-11-14",8.508,8.539,8.1638,8.2311,16451475.0],["2014-11-17",8.2311,8.4303,8.1975,8.2363,10411113.0],["2014-11-18",8.2363,8.3864,8.1638,8.3113,8432313.0],["2014-11-19",8.3113,8.495,8.2311,8.3424,8832150.0],["2014-11-20",8.3424,8.342366218566895,8.1431,8.2026,10168872.0],["2014-11-21",8.2026,8.2699,8.2026,8.2389,7619670.0],["2014-11-24",8.2389,8.6684,8.238862037658691,8.6373,31677354.0],["2014-11-25",8.6373,8.9427,8.6166,8.9323,27604380.0],["2014-11-26",8.9323,9.1833,8.746,8.8754,19015353.0],["2014-11-27",8.8754,8.9504,8.746,8.8909,11919900.0],["2014-11-28",8.8909,9.5223,8.7512,9.4266,31925445.0],["2014-12-01",9.4266,9.7811,9.1937,9.2998,22656582.0],["2014-12-02",9.2998,9.9622,9.2299,9.8095,27920979.0],["2014-12-03",9.8095,10.1951,9.6776,9.9027,25024437.0],["2014-12-04",9.9027,10.1692,9.8923,9.9881,19183173.0],["2014-12-05",9.9881,10.9869,9.988066673278809,10.9662,49620687.0],["2014-12-08",10.9662,11.2534,10.6401,10.9998,31862991.0],["2014-12-09",10.9998,10.999813079833984,9.9622,9.9984,44146071.0],["2014-12-10",9.9984,10.9455,9.998418807983398,10.7488,25677864.0],["2014-12-11",10.7488,10.842,10.3762,10.5625,19652124.0],["2014-12-12",10.5625,10.7825,10.3219,10.4228,16569453.0],["2014-12-15",10.4228,10.5703,10.2209,10.3995,18519699.0],["2014-12-16",10.3995,10.399491310119629,10.1692,10.2598,16628874.0],["2014-12-17",10.2598,10.3969,9.9104,10.0657,31742829.0],["2014-12-18",10.0657,10.1899,9.8716,9.9389,26113644.0],["2014-12-19",9.9389,10.2209,9.938904762268066,10.1563,19850190.0],["2014-12-22",10.1563,10.3219,9.9104,10.2391,27045342.0],["2014-12-23",10.2391,10.34,10.0036,10.0864,18601296.0],["2014-12-24",10.0864,10.208,9.5482,9.6569,28711365.0],["2014-12-25",9.6569,10.0605,9.5741,10.0476,16657425.0],["2014-12-26",10.0476,10.164,9.838,10.0993,17379957.0],["2014-12-29",10.0993,10.8032,10.099333763122559,10.6401,32403981.0],["2014-12-30",10.6401,10.886,10.3995,10.6738,21138282.0],["2014-12-31",10.6738,10.8549,10.5056,10.7514,12353208.0],["2015-01-05",10.7514,11.7088,10.751405715942383,11.5743,35152209.0],["2015-01-06",11.5743,12.5627,11.2948,11.5225,33670989.0],["2015-01-07",11.5225,11.6441,10.8446,11.1085,24921768.0],["2015-01-08",11.1085,11.3802,10.7773,11.0102,22405320.0],["2015-01-09",11.0102,11.5354,11.010165214538574,11.0749,25168503.0],["2015-01-12",11.0749,11.3828,10.9765,11.2896,19732041.0],["2015-01-13",11.2896,11.7192,11.28962230682373,11.582,16416741.0],["2015-01-14",11.582,11.7166,11.256,11.2637,11411370.0],["2015-01-15",11.2637,11.3336,10.7695,11.1525,14630835.0],["2015-01-16",11.1525,11.3336,10.8601,10.9429,16147389.0],["2015-01-19",10.9429,10.942886352539062,10.0916,10.1977,20885505.0],["2015-01-20",10.1977,11.1033,10.197661399841309,10.9092,26712327.0],["2015-01-21",10.9092,11.3491,10.7178,11.2249,17093994.0],["2015-01-22",11.2249,11.5018,11.0956,11.3362,15916017.0],["2015-01-23",11.3362,11.6778,11.3026,11.4112,16347735.0],["2015-01-26",11.4112,11.6312,11.1991,11.4112,10468002.0],["2015-01-27",11.4112,12.4204,11.411238670349121,11.9365,22208691.0],["2015-01-28",11.9365,12.1487,11.6027,11.7062,13119363.0],["2015-01-29",11.7062,11.706222534179688,11.3362,11.5743,11354265.0],["2015-01-30",11.5743,11.9546,11.4268,11.463,10615083.0],["2015-02-02",11.463,11.6881,11.331,11.5898,9376641.0],["2015-02-03",11.5898,12.2419,11.58978271484375,12.1694,20085885.0],["2015-02-04",12.1694,12.7749,12.1306,12.159,13949790.0],["2015-02-05",12.159,12.4747,11.8511,11.8848,14651928.0],["2015-02-06",11.8848,12.8085,11.884764671325684,12.511,31301010.0],["2015-02-09",12.511,13.1372,12.4903,12.9845,22926726.0],["2015-02-10",12.9845,13.1967,12.7387,13.0285,17786604.0],["2015-02-11",13.0285,13.5356,12.8111,13.1087,13385991.0],["2015-02-12",13.1087,13.1967,12.8085,13.1113,9769176.0],["2015-02-13",13.1113,13.2407,12.7956,12.925,14308587.0],["2015-02-16",12.925,13.0673,12.4514,12.9146,11281146.0],["2015-02-17",12.9146,13.5331,12.8913,13.22,9040974.0],["2015-02-26",13.22,13.21996021270752,12.6274,12.8241,11046069.0],["2015-02-27",12.8241,12.9379,12.6274,12.674,11249274.0],["2015-03-02",12.674,12.7076,12.4489,12.6455,13189644.0],["2015-03-03",12.6455,12.7102,12.467,12.4928,14471916.0],["2015-03-04",12.4928,12.9638,12.2703,12.9534,26608464.0],["2015-03-05",12.9534,12.9793,12.2651,12.4178,24850611.0],["2015-03-06",12.4178,12.6481,12.1772,12.3997,15287775.0],["2015-03-09",12.3997,12.6015,12.1875,12.5368,16185642.0],["2015-03-10",12.5368,12.542,12.3376,12.4307,9315681.0],["2015-03-11",12.4307,12.5394,12.2393,12.3842,10674543.0],["2015-03-12",12.3842,12.4954,12.172,12.4204,11606118.0],["2015-03-13",12.4204,12.8655,12.3221,12.7568,20287938.0],["2015-03-16",12.7568,12.9069,12.4721,12.8784,18938091.0],["2015-03-17",12.8784,12.9897,12.7594,12.9741,13573029.0],["2015-03-18",12.9741,12.974136352539062,12.8085,12.9276,13645821.0],["2015-03-19",12.9276,13.1656,12.9069,12.9534,16040991.0],["2015-03-20",12.9534,12.9897,12.5524,12.6481,26616561.0],["2015-03-23",12.6481,13.4114,12.648102760314941,13.3726,37541865.0],["2015-03-24",13.3726,14.2007,13.1967,13.8151,31784064.0],["2015-03-25",13.8151,13.841,13.4296,13.665,21113211.0],["2015-03-26",13.665,13.9729,13.4063,13.5382,18665391.0],["2015-03-27",13.5382,13.6003,13.2588,13.4373,10682097.0],["2015-03-30",13.4373,13.9108,13.4321,13.7401,16643106.0],["2015-03-31",13.7401,14.0946,13.4037,13.458,20189172.0],["2015-04-01",13.458,13.7142,13.326,13.5848,18404442.0],["2015-04-02",13.5848,13.6987,13.1449,13.3028,27956418.0],["2015-04-03",13.3028,13.3675,13.0492,13.3131,22576323.0],["2015-04-07",13.3131,14.4542,13.313111305236816,14.4413,42641718.0],["2015-04-08",14.4413,14.5681,13.9729,14.299,33193356.0],["2015-04-09",14.299,14.3688,13.5331,14.1023,20592159.0],["2015-04-10",14.1023,14.1955,13.8255,13.9885,23927346.0],["2015-04-13",13.9885,14.2265,13.6055,14.2007,27241383.0],["2015-04-14",14.2007,14.200651168823242,13.7608,13.8203,16919220.0],["2015-04-15",13.8203,14.3197,13.6417,13.8979,19002822.0],["2015-04-16",13.8979,14.3611,13.7944,14.3533,21357606.0],["2015-04-17",14.3533,15.1011,14.35331916809082,14.6276,25887384.0],["2015-04-20",14.6276,14.7492,13.7375,13.753,34292541.0],["2015-04-21",13.753,14.3352,13.7142,14.2317,24489435.0],["2015-04-22",14.2317,14.4775,14.0014,14.4232,31072227.0],["2015-04-23",14.4232,15.3961,14.2317,15.052,48634602.0],["2015-04-24",15.052,15.05196762084961,14.2576,14.6224,27691704.0],["2015-04-27",14.6224,14.7647,14.2446,14.6742,35335548.0],["2015-04-28",14.6742,14.674181938171387,13.7478,13.9574,40008417.0],["2015-04-29",13.9574,14.1256,13.7194,14.0402,22338846.0],["2015-04-30",14.0402,14.1722,13.4554,13.6107,33401559.0],["2015-05-04",13.6107,13.8824,13.4839,13.6754,17657244.0],["2015-05-05",13.6754,13.675371170043945,12.9327,12.9871,27984789.0],["2015-05-06",12.9871,13.3105,12.8862,12.956,26161542.0],["2015-05-07",12.956,12.956026077270508,12.6481,12.7076,22178295.0],["2015-05-08",12.7076,12.9819,12.7076,12.9094,25506150.0],["2015-05-11",12.9094,13.2355,12.6533,13.22,62878038.0],["2015-05-12",13.22,13.21996021270752,12.9069,12.9483,53715243.0],["2015-05-13",12.9483,12.948262214660645,12.4721,12.5679,63048456.0],["2015-05-14",12.5679,12.7309,12.3169,12.4178,54912903.0],["2015-05-15",12.4178,12.5498,12.0323,12.1823,60757542.0],["2015-05-18",12.1823,12.5938,12.182336807250977,12.3324,58856889.0],["2015-05-19",12.3324,12.7361,12.332417488098145,12.7128,59830497.0],["2015-05-20",12.7128,12.9172,12.5782,12.63,62143968.0],["2015-05-21",12.63,12.7775,12.4618,12.7671,57803646.0],["2015-05-22",12.7671,13.326,12.767131805419922,13.3053,76405977.0],["2015-05-25",13.3053,13.6702,13.30534839630127,13.5408,67987584.0],["2015-05-26",13.5408,13.6591,13.1388,13.3359,79678629.0],["2015-05-27",13.3359,13.4016,12.9548,12.989,72525732.0],["2015-05-28",12.989,12.988991737365723,12.3321,12.3662,74544786.0],["2015-05-29",12.3662,12.4766,11.7645,12.1612,51162840.0],["2015-06-01",12.1612,12.5975,12.0167,12.5738,66294075.0],["2015-06-02",12.5738,12.57380485534668,12.1218,12.3715,70755420.0],["2015-06-03",12.3715,12.7499,12.2191,12.5554,64815297.0],["2015-06-04",12.5554,12.7656,11.9773,12.4188,82244256.0],["2015-06-05",12.4188,12.7052,12.4083,12.6053,91123608.0],["2015-06-08",12.6053,13.1651,12.605339050292969,13.1178,120573873.0],["2015-06-09",13.1178,13.215,12.7683,12.8629,76167882.0],["2015-06-10",12.8629,12.8944,12.4845,12.784,60717186.0],["2015-06-11",12.784,12.8182,12.516,12.6106,54674022.0],["2015-06-12",12.6106,12.7315,12.516,12.6053,48063696.0],["2015-06-15",12.6053,12.6395,12.1744,12.2164,57171699.0],["2015-06-16",12.2164,12.216431617736816,11.9615,12.1218,37073250.0],["2015-06-17",12.1218,12.1902,11.7303,12.0929,44192739.0],["2015-06-18",12.0929,12.1323,11.2205,11.2363,50573019.0],["2015-07-13",11.2363,12.3189,10.1169,11.796,205478808.0],["2015-07-14",11.796,11.795989036560059,10.6161,10.6161,144248157.0],["2015-07-15",10.6161,10.616127967834473,9.5545,9.5545,76309371.0],["2015-07-16",9.5545,9.554515838623047,8.598,9.0053,89697087.0],["2015-07-17",9.0053,9.7095,9.0053,9.5125,75477213.0],["2015-07-20",9.5125,9.5913,9.092,9.2208,82280085.0],["2015-07-21",9.2208,9.3968,8.9396,9.3548,63363504.0],["2015-07-22",9.3548,9.5887,9.1341,9.3522,67556568.0],["2015-07-23",9.3522,10.2877,9.2024,10.1195,112338828.0],["2015-07-24",10.1195,10.4217,9.791,10.1169,126080664.0],["2015-07-27",10.1169,10.11685562133789,9.105169296264648,9.1052,73505337.0],["2015-07-28",9.1052,9.105169296264648,8.196,8.7215,89792727.0],["2015-07-29",8.7215,8.960641860961914,8.3563,8.9606,83731941.0],["2015-07-30",8.9606,8.960641860961914,8.2249,8.4377,48810354.0],["2015-07-31",8.4377,8.732,8.2643,8.669,62130477.0],["2015-08-03",8.669,9.0106,8.4876,9.0027,52412199.0],["2015-08-04",9.0027,9.1893,8.7504,9.142,47431110.0],["2015-08-05",9.142,9.14195728302002,8.7767,8.7846,33778836.0],["2015-08-06",8.7846,8.9869,8.5192,8.6874,28005957.0],["2015-08-07",8.6874,8.9212,8.5533,8.7767,33025209.0],["2015-08-10",8.7767,9.1709,8.77669906616211,9.1025,49092501.0],["2015-08-11",9.1025,9.184,8.9606,9.0211,48066312.0],["2015-08-12",9.0211,9.02108097076416,8.7478,8.7741,33588426.0],["2015-08-13",8.7741,8.8555,8.6453,8.8371,25700751.0],["2015-08-14",8.8371,8.8976,8.7005,8.8056,34599753.0],["2015-08-17",8.8056,8.805606842041016,8.6269,8.732,28823943.0],["2015-08-18",8.732,8.9528,7.8833,8.0462,46924818.0],["2015-08-19",8.0462,8.1408,7.5995,8.1119,42331410.0],["2015-08-20",8.1119,8.111878395080566,7.7361,7.786,28532949.0],["2015-08-21",7.786,7.786035060882568,7.1764,7.2237,40471347.0],["2015-08-24",7.2237,7.223698139190674,6.501064777374268,6.5011,64826259.0],["2015-08-25",6.5011,6.501064777374268,5.852,5.852,50870550.0],["2015-08-26",5.852,6.2672,5.6234,5.9834,51022596.0],["2015-08-27",5.9834,6.5142,5.9781,6.4984,44878311.0],["2015-08-28",6.4984,6.8847,6.498437404632568,6.756,53332695.0],["2015-08-31",6.756,7.4313,6.755956649780273,7.4313,74056548.0],["2015-09-01",7.4313,7.4838,6.8138,7.4523,78995055.0],["2015-09-02",7.4523,7.7125,7.0003,7.6809,71172459.0],["2015-09-07",7.6809,7.7492,7.0161,7.0739,51964452.0],["2015-09-08",7.0739,7.4365,6.89,7.3551,36960897.0],["2015-09-09",7.3551,7.6625,7.2999,7.4655,43057188.0],["2015-09-10",7.4655,7.6967,7.3367,7.4865,30495468.0],["2015-09-11",7.4865,7.6205,7.3971,7.4996,19907160.0],["2015-09-14",7.4996,7.6205,6.911,7.1974,37727136.0],["2015-09-15",7.1974,7.197420597076416,6.5562,6.572,25339272.0],["2015-09-16",6.572,7.2211,6.5615,7.1002,23062848.0],["2015-09-17",7.1002,7.3551,6.9819,7.0161,25966218.0],["2015-09-18",7.0161,7.1817,6.8164,6.9136,22431693.0],["2015-09-21",6.9136,7.3551,6.7665,7.3209,24551322.0],["2015-09-22",7.3209,7.384,7.229,7.3288,21395703.0],["2015-09-23",7.3288,7.3709,7.0476,7.3025,26173002.0],["2015-09-24",7.3025,7.744,7.3025,7.652,41274021.0],["2015-09-25",7.652,7.652020454406738,7.2526,7.3577,28003728.0],["2015-09-28",7.3577,7.9831,7.3314,7.8544,48341370.0],["2015-09-29",7.8544,7.8885,7.5837,7.8176,35077305.0],["2015-09-30",7.8176,8.600639343261719,7.817569732666016,8.6006,74245851.0],["2015-10-08",8.6006,9.4599,8.600639343261719,9.3496,83290938.0],["2015-10-09",9.3496,9.4074,9.0947,9.2865,47878068.0],["2015-10-12",9.2865,10.0354,9.276,9.7936,76018602.0],["2015-10-13",9.7936,10.8529,9.79364013671875,10.6116,33079695.0],["2015-10-14",10.6116,10.611565589904785,9.8151,9.8231,72772028.0],["2015-10-15",9.8231,9.9358,9.4611,9.8714,51840563.0],["2015-10-16",9.8714,9.9358,9.5416,9.7025,47390964.0],["2015-10-19",9.7025,10.2495,9.5416,10.161,66616615.0],["2015-10-20",10.161,10.16103744506836,9.7749,9.968,49995704.0],["2015-10-21",9.968,9.967954635620117,9.0508,9.1393,60191113.0],["2015-10-22",9.1393,9.4531,9.0588,9.4128,34378655.0],["2015-10-23",9.4128,9.7186,9.412836074829102,9.6703,37921693.0],["2015-10-26",9.6703,10.0484,9.670284271240234,9.8875,49966295.0],["2015-10-27",9.8875,9.887500762939453,9.4209,9.7105,32335349.0],["2015-10-28",9.7105,9.7588,9.4128,9.4692,29172900.0],["2015-10-29",9.4692,9.6381,9.4611,9.5576,19499954.0],["2015-10-30",9.5576,9.557649612426758,9.3082,9.4048,19835431.0],["2015-11-02",9.4048,9.6059,9.1393,9.4048,24406158.0],["2015-11-03",9.4048,9.5094,9.3324,9.4289,15860570.0],["2015-11-04",9.4289,9.7105,9.4128,9.6944,35519258.0],["2015-11-05",9.6944,10.0484,9.6703,9.8392,61932776.0],["2015-11-06",9.8392,10.0082,9.6703,9.8955,40299192.0],["2015-11-09",9.8955,10.0404,9.7507,9.8795,47772819.0],["2015-11-10",9.8795,9.879454612731934,9.6461,9.7749,42479386.0],["2015-11-11",9.7749,9.8553,9.6783,9.791,28635302.0],["2015-11-12",9.791,9.8553,9.6783,9.7266,27859591.0],["2015-11-13",9.7266,10.3541,9.6783,10.0886,77651761.0],["2015-11-16",10.0886,10.088629722595215,9.7427,9.9438,38448959.0],["2015-11-17",9.9438,10.0404,9.8231,9.8473,41424457.0],["2015-11-18",9.8473,10.0001,9.7588,9.8231,22995913.0],["2015-11-19",9.8231,10.0886,9.791,10.0645,37450350.0],["2015-11-20",10.0645,10.8529,9.8955,10.7322,90231093.0],["2015-11-23",10.7322,11.5689,10.5794,11.1828,80647200.0],["2015-11-24",11.1828,11.408,10.7805,10.9816,41741768.0],["2015-11-25",10.9816,10.981643676757812,10.7805,10.8931,33104867.0],["2015-11-26",10.8931,10.9977,10.5472,10.5633,41764047.0],["2015-11-27",10.5633,10.8207,9.7749,9.8795,43933012.0],["2015-11-30",9.8795,9.968,9.2519,9.8231,34337951.0],["2015-12-01",9.8231,9.8955,9.6461,9.791,21864895.0],["2015-12-02",9.791,10.5713,9.7025,10.3219,40801988.0],["2015-12-03",10.3219,10.3541,10.0886,10.2978,27288088.0],["2015-12-04",10.2978,10.297805786132812,10.0082,10.0725,23583498.0],["2015-12-07",10.0725,10.1852,9.9358,10.0886,19439246.0],["2015-12-08",10.0886,10.088629722595215,9.7668,9.807,17881477.0],["2015-12-09",9.807,10.2174,9.7105,10.0243,28296871.0],["2015-12-10",10.0243,10.0564,9.7346,9.7749,26442951.0],["2015-12-11",9.7749,9.8955,9.6783,9.7186,16470428.0],["2015-12-14",9.7186,9.8714,9.5737,9.8553,22093080.0],["2015-12-15",9.8553,9.9438,9.7105,9.791,21917860.0],["2015-12-16",9.791,9.8392,9.6703,9.7186,26532120.0],["2015-12-17",9.7186,9.8634,9.718551635742188,9.8312,31567790.0],["2015-12-18",9.8312,9.8714,9.7105,9.7829,26121085.0],["2015-12-21",9.7829,10.0404,9.7427,9.9358,37108896.0],["2015-12-22",9.9358,10.0886,9.8312,9.9197,29902989.0],["2015-12-23",9.9197,10.0967,9.8151,10.0001,42140394.0],["2015-12-24",10.0001,10.00013542175293,9.7346,9.7829,28284711.0],["2015-12-25",9.7829,9.8553,9.6944,9.7668,22119974.0],["2015-12-28",9.7668,9.8473,9.6622,9.6944,24284481.0],["2015-12-29",9.6944,9.7427,9.6381,9.7186,13324426.0],["2015-12-30",9.7186,9.7668,9.6622,9.7346,15047062.0],["2015-12-31",9.7346,9.7588,9.6703,9.6864,12811531.0],["2016-01-04",9.6864,9.7105,8.7773,8.8255,20254385.0],["2016-01-05",8.8255,9.1715,8.3267,9.0267,28101994.0],["2016-01-06",9.0267,9.2117,8.9864,9.1876,17155007.0],["2016-01-07",9.1876,9.187573432922363,8.375,8.4474,4577714.0],["2016-01-08",8.4474,8.8899,8.021,8.5842,22011546.0],["2016-01-11",8.5842,8.584186553955078,7.9647,7.9969,23423939.0],["2016-01-12",7.9969,8.1578,7.8118,8.0049,15356276.0],["2016-01-13",8.0049,8.1578,7.8119,7.8199,14414964.0],["2016-01-14",7.8199,8.021,7.6027,8.0049,15372564.0],["2016-01-15",8.0049,8.00493335723877,7.6429,7.6831,12466837.0],["2016-01-18",7.6831,7.7958,7.5464,7.7073,12302345.0],["2016-01-19",7.7073,7.9245,7.6509,7.9084,14878741.0],["2016-01-20",7.9084,7.9245,7.7234,7.7475,14831601.0],["2016-01-21",7.7475,7.8279,7.4337,7.4498,13158065.0],["2016-01-22",7.4498,7.6107,7.3694,7.5142,9214654.0],["2016-01-25",7.5142,7.6107,7.482,7.5383,9240637.0],["2016-01-26",7.5383,7.538313388824463,6.7821,6.7982,22386864.0],["2016-01-27",6.7982,6.9188,6.3396,6.7177,20767153.0],["2016-01-28",6.7177,6.717709064483643,6.4361,6.4442,11578845.0],["2016-01-29",6.4442,6.8143,6.1143,6.7097,32936773.0],["2016-02-01",6.7097,6.709662914276123,6.3235,6.4281,21624597.0],["2016-02-02",6.4281,6.597,6.3557,6.5488,16868505.0],["2016-02-03",6.5488,6.548759937286377,6.3557,6.4683,12263181.0],["2016-02-04",6.4683,6.6131,6.468308925628662,6.5407,17345853.0],["2016-02-05",6.5407,6.5568,6.4442,6.4844,12246465.0],["2016-02-15",6.4844,6.484399318695068,6.1867,6.3879,11615299.0],["2016-02-16",6.3879,6.6373,6.387856960296631,6.6373,17418860.0],["2016-02-17",6.6373,6.9993,6.5649,6.9269,27892167.0],["2016-02-18",6.9269,6.9671,6.8062,6.8143,23162481.0],["2016-02-19",6.8143,6.9912,6.7821,6.8706,15265695.0],["2016-02-22",6.8706,7.5544,6.870565891265869,7.3935,40146750.0],["2016-02-23",7.3935,7.474,7.1602,7.2567,22948566.0],["2016-02-24",7.2567,7.3613,7.1682,7.3211,17879533.0],["2016-02-25",7.3211,7.474,6.6292,6.7177,33644001.0],["2016-02-26",6.7177,6.8867,6.6131,6.8384,17585170.0],["2016-02-29",6.8384,6.838386535644531,6.3154,6.6051,21334605.0],["2016-03-01",6.6051,6.6936,6.4442,6.5809,18002083.0],["2016-03-02",6.5809,6.8867,6.5809,6.8786,22664904.0],["2016-03-03",6.8786,7.0395,6.8464,6.9912,23038968.0],["2016-03-04",6.9912,7.2085,6.774,7.0958,36824796.0],["2016-03-07",7.0958,7.3131,7.0234,7.12,22030434.0],["2016-03-08",7.12,7.1682,6.7982,7.12,18589188.0],["2016-03-09",7.12,7.119966983795166,6.8384,7.0073,13842415.0],["2016-03-10",7.0073,7.0476,6.8223,6.8384,11045348.0],["2016-03-11",6.8384,6.8947,6.6936,6.8464,9207026.0],["2016-03-14",6.8464,7.1361,6.846430778503418,7.0556,18275213.0],["2016-03-15",7.0556,7.3774,6.9752,7.3533,27617497.0],["2016-03-16",7.3533,7.4337,7.1843,7.305,24317653.0],["2016-03-17",7.305,7.4176,7.2406,7.3452,18820306.0],["2016-03-18",7.3452,7.5142,7.3211,7.3774,37265832.0],["2016-03-21",7.3774,7.5142,7.3613,7.4579,34164970.0],["2016-03-22",7.4579,7.4578633308410645,7.2889,7.3211,22249473.0],["2016-03-23",7.3211,7.5383,7.2648,7.4257,24603457.0],["2016-03-24",7.4257,7.5464,7.2487,7.3935,31539555.0],["2016-03-25",7.3935,7.4015,7.2567,7.3211,19262629.0],["2016-03-28",7.3211,7.3694,7.2004,7.2326,18047957.0],["2016-03-29",7.2326,7.2487,7.0878,7.1521,14511648.0],["2016-03-30",7.1521,7.345231533050537,7.1521477699279785,7.3452,16911740.0],["2016-03-31",7.3452,7.4015,7.3131,7.3372,14300460.0],["2016-04-01",7.3372,7.337186336517334,7.1763,7.3131,13487869.0],["2016-04-05",7.3131,7.3935,7.2648,7.3855,26835294.0],["2016-04-06",7.3855,7.4015,7.3131,7.3452,17200217.0],["2016-04-07",7.3452,7.3935,7.2406,7.2567,16565964.0],["2016-04-08",7.2567,7.2567338943481445,7.0234,7.12,15666397.0],["2016-04-11",7.12,7.2567,7.119966983795166,7.2246,12346101.0],["2016-04-12",7.2246,7.2406,7.1119,7.1682,10680671.0],["2016-04-13",7.1682,7.313,7.168237686157227,7.2809,20635896.0],["2016-04-14",7.2809,7.4015,7.280869007110596,7.3291,16100589.0],["2016-04-15",7.3291,7.3935,7.2487,7.3131,13094825.0],["2016-04-18",7.3131,7.3131,7.1521,7.1924,10750149.0],["2016-04-19",7.1924,7.2487,7.1602,7.2004,7186288.0],["2016-04-20",7.2004,7.2246,6.6373,6.9752,22235765.0],["2016-04-21",6.9752,6.975153923034668,6.8223,6.8464,8903453.0],["2016-04-22",6.8464,6.9108,6.766,6.9108,6703600.0],["2016-04-25",6.9108,6.9752,6.774,6.9269,10068453.0],["2016-04-26",6.9269,6.951,6.8545,6.9269,6700917.0],["2016-04-27",6.9269,7.0154,6.8786,6.9188,9894338.0],["2016-04-28",6.9188,6.9591,6.7901,6.8545,7683563.0],["2016-04-29",6.8545,6.8625,6.7982,6.8143,7192425.0],["2016-05-03",6.8143,6.951,6.774,6.943,10595645.0],["2016-05-04",6.943,7.3533,6.942972183227539,7.2326,30141063.0],["2016-05-05",7.2326,7.232598304748535,7.1039,7.1924,13286421.0],["2016-05-06",7.1924,7.2406,6.8947,6.9188,16362367.0],["2016-05-09",6.9188,6.918838024139404,6.6775,6.7177,14332870.0],["2016-05-10",6.7177,6.766,6.6614,6.7097,7402781.0],["2016-05-11",6.7097,6.9752,6.6533,6.8303,17310502.0],["2016-05-12",6.8303,6.8947,6.6614,6.8706,11783989.0],["2016-05-13",6.8706,6.8947,6.7579,6.7901,7053009.0],["2016-05-16",6.7901,6.8143,6.6936,6.8062,6007349.0],["2016-05-17",6.8062,6.8223,6.7258,6.766,5336427.0],["2016-05-18",6.766,6.765979290008545,6.6051,6.7097,9507964.0],["2016-05-19",6.7097,6.7418,6.6453,6.6694,6540595.0],["2016-05-20",6.6694,6.6855,6.597,6.6694,5756597.0],["2016-05-23",6.6694,6.7499,6.669437885284424,6.7177,6249888.0],["2016-05-24",6.7177,6.8303,6.6533,6.7338,9432156.0],["2016-05-25",6.7338,6.7821,6.6614,6.6775,7527244.0],["2016-05-26",6.6775,6.7499,6.6212,6.7097,7175337.0],["2016-05-27",6.7097,6.7258,6.6453,6.7097,5713408.0],["2016-05-30",6.7097,6.8867,6.6292,6.8303,11978357.0],["2016-05-31",6.8303,7.0608,6.8139,7.0443,22440271.0],["2016-06-01",7.0443,7.1184,6.986697673797607,6.9867,12620164.0],["2016-06-02",6.9867,7.0937,6.962,7.0443,9492095.0],["2016-06-03",7.0443,7.2089,7.0196,7.1184,14827007.0],["2016-06-06",7.1184,7.1595,7.0854,7.1266,7689430.0],["2016-06-07",7.1266,7.2089,7.1101,7.176,10221125.0],["2016-06-08",7.176,7.176,7.0361,7.1101,6493437.0],["2016-06-13",7.1101,7.110138416290283,6.855,6.8633,8576161.0],["2016-06-14",6.8633,6.9785,6.8386,6.9126,6356650.0],["2016-06-15",6.9126,7.2253,6.8386,7.1513,14666342.0],["2016-06-16",7.1513,7.1924,7.0114,7.0278,9479499.0],["2016-06-17",7.0278,7.283,7.0278,7.1513,21133882.0],["2016-06-20",7.1513,7.2007,7.0608,7.0937,8369822.0],["2016-06-21",7.0937,7.2089,7.0936784744262695,7.1101,10654279.0],["2016-06-22",7.1101,7.1924,7.0772,7.1595,6780352.0],["2016-06-23",7.1595,7.1924,6.9702,7.0443,11810887.0],["2016-06-24",7.0443,7.1019,6.8139,6.9126,11792736.0],["2016-06-27",6.9126,6.9702,6.855,6.962,6988352.0],["2016-06-28",6.962,6.9785,6.8962,6.9456,10450931.0],["2016-06-29",6.9456,6.9867,6.9373,6.962,8866913.0],["2016-06-30",6.962,6.9949,6.9209,6.9456,6522763.0],["2016-07-01",6.9456,7.0114,6.9209,7.0032,10316888.0],["2016-07-04",7.0032,7.702649116516113,6.9456,7.7026,73073378.0],["2016-07-05",7.7026,7.752,7.6039,7.6533,29286535.0],["2016-07-06",7.6533,7.7026,7.4805,7.6039,20822991.0],["2016-07-07",7.6039,8.0647,7.571,7.7026,36674094.0],["2016-07-08",7.7026,7.7767,7.571,7.6204,14831463.0],["2016-07-11",7.6204,7.7109,7.5216,7.5628,21000642.0],["2016-07-12",7.5628,8.0483,7.464,7.966,38809946.0],["2016-07-13",7.966,8.1964,7.9002,7.9248,32278766.0],["2016-07-14",7.9248,7.966,7.7932,7.9248,16092299.0],["2016-07-15",7.9248,7.9824,7.859,7.9002,11820525.0],["2016-07-18",7.9002,8.4351,7.8425,8.2622,43626347.0],["2016-07-19",8.2622,8.3528,8.0812,8.1388,18923033.0],["2016-07-20",8.1388,8.3034,8.1059,8.2705,15585401.0],["2016-07-21",8.2705,8.3775,8.147,8.2622,15519450.0],["2016-07-22",8.2622,8.3116,7.9824,7.9989,22110325.0],["2016-07-25",7.9989,8.1306,7.8261,7.859,13254960.0],["2016-07-26",7.859,8.3116,7.859007835388184,8.2376,23067311.0],["2016-07-27",8.2376,8.3445,7.8343,8.2129,33743550.0],["2016-07-28",8.2129,8.97,8.0401,8.6079,43559240.0],["2016-07-29",8.6079,9.3814,8.607874870300293,9.0276,55749437.0],["2016-08-01",9.0276,9.027570724487305,8.5503,8.7725,29523744.0],["2016-08-02",8.7725,8.9617,8.5338,8.9288,18522618.0],["2016-08-03",8.9288,9.1346,8.7395,8.8218,26575122.0],["2016-08-04",8.8218,8.8301,8.5338,8.7889,19503726.0],["2016-08-05",8.7889,8.8054,8.575,8.6079,20013974.0],["2016-08-08",8.6079,8.6902,8.3939,8.649,17197991.0],["2016-08-09",8.649,8.8877,8.6161,8.7313,22751110.0],["2016-08-10",8.7313,8.8136,8.6243,8.7395,19640092.0],["2016-08-11",8.7395,9.0605,8.6984,8.7066,18443421.0],["2016-08-12",8.7066,8.8959,8.5174,8.8054,20443391.0],["2016-08-15",8.8054,9.0358,8.805380821228027,8.97,24954031.0],["2016-08-16",8.97,9.1263,8.8136,8.9041,22809067.0],["2016-08-17",8.9041,8.9124,8.8054,8.8301,11407786.0],["2016-08-18",8.8301,8.8794,8.6902,8.7149,13444635.0],["2016-08-19",8.7149,8.7478,8.5585,8.6243,11771383.0],["2016-08-22",8.6243,8.6902,8.5996,8.6079,7738099.0],["2016-08-23",8.6079,8.6655,8.5585,8.5832,6382870.0],["2016-08-24",8.5832,8.6326,8.5503,8.5996,6156908.0],["2016-08-25",8.5996,8.599645614624023,8.2952,8.4351,15380047.0],["2016-08-26",8.4351,8.5009,8.4021,8.4186,7995491.0],["2016-08-29",8.4186,8.4844,8.3363,8.4762,16113584.0],["2016-08-30",8.4762,8.6819,8.4515,8.5667,12212673.0],["2016-08-31",8.5667,8.649,8.5174,8.6408,8230539.0],["2016-09-01",8.6408,8.6819,8.575,8.5914,10958027.0],["2016-09-02",8.5914,8.5996,8.3857,8.5338,17331632.0],["2016-09-05",8.5338,8.6079,8.4844,8.5503,6604200.0],["2016-09-06",8.5503,8.8054,8.550270080566406,8.7149,18902386.0],["2016-09-07",8.7149,8.756,8.6243,8.6326,8388034.0],["2016-09-08",8.6326,8.6819,8.5503,8.6408,7319537.0],["2016-09-09",8.6408,8.6573,8.4762,8.4844,8564329.0],["2016-09-12",8.4844,8.484436988830566,8.0894,8.3939,18693343.0],["2016-09-13",8.3939,8.4021,8.2458,8.3857,5871364.0],["2016-09-14",8.3857,8.5174,8.254,8.3775,6489528.0],["2016-09-19",8.3775,8.4268,8.3363,8.3857,6570463.0],["2016-09-20",8.3857,8.3939,8.2869,8.3363,6889654.0],["2016-09-21",8.3363,8.361,8.2787,8.3034,5483046.0],["2016-09-22",8.3034,8.5256,8.303389549255371,8.4844,13338461.0],["2016-09-23",8.4844,8.5338,8.3857,8.4104,4831320.0],["2016-09-26",8.4104,8.5338,8.38568115234375,8.3857,8662558.0],["2016-09-27",8.3857,8.542,8.3528,8.5091,8832149.0],["2016-09-28",8.5091,8.8383,8.509121894836426,8.8136,21192344.0],["2016-09-29",8.8136,8.8712,8.6984,8.7066,11788612.0],["2016-09-30",8.7066,8.8465,8.6655,8.7971,8924757.0],["2016-10-10",8.7971,9.3403,8.797149658203125,9.1922,23094352.0],["2016-10-11",9.1922,9.3074,9.0523,9.0605,22524985.0],["2016-10-12",9.0605,9.1181,8.97,9.1016,8112832.0],["2016-10-13",9.1016,9.1346,8.97,8.9864,6590775.0],["2016-10-14",8.9864,9.0769,8.8465,9.044,7150154.0],["2016-10-17",9.044,9.0852,8.8959,8.9453,7232123.0],["2016-10-18",8.9453,9.3403,8.94527816772461,9.2827,22695900.0],["2016-10-19",9.2827,9.365,9.1263,9.2827,10587231.0],["2016-10-20",9.2827,9.3814,9.2086,9.2745,10836511.0],["2016-10-21",9.2745,9.3567,9.1922,9.2415,8429774.0],["2016-10-24",9.2415,9.3156,9.1181,9.1922,13938837.0],["2016-10-25",9.1922,9.2415,9.0111,9.1428,14898147.0],["2016-10-26",9.1428,9.142781257629395,8.5832,8.7231,56072500.0],["2016-10-27",8.7231,8.7231,8.575,8.6655,14778177.0],["2016-10-28",8.6655,8.7066,8.6243,8.6737,9134343.0],["2016-10-31",8.6737,8.7231,8.5667,8.6984,12081767.0],["2016-11-01",8.6984,8.756,8.6573,8.7478,8657110.0],["2016-11-02",8.7478,8.7478,8.5914,8.5996,8496310.0],["2016-11-03",8.5996,8.7231,8.542,8.6573,8996957.0],["2016-11-04",8.6573,8.7807,8.5996,8.6243,8935051.0],["2016-11-07",8.6243,8.649,8.5585,8.5914,7638737.0],["2016-11-08",8.5914,8.7066,8.5832,8.6326,13265992.0],["2016-11-09",8.6326,8.6655,8.4351,8.5503,10630823.0],["2016-11-10",8.5503,8.6655,8.550270080566406,8.6243,9224000.0],["2016-11-11",8.6243,8.6819,8.5503,8.6408,8730283.0],["2016-11-14",8.6408,8.7066,8.6161,8.6737,11531661.0],["2016-11-15",8.6737,8.7642,8.673709869384766,8.7313,10564115.0],["2016-11-16",8.7313,8.7395,8.6408,8.7149,9904401.0],["2016-11-17",8.7149,8.7231,8.649,8.6984,7805943.0],["2016-11-18",8.6984,8.7066,8.649,8.6737,5372544.0],["2016-11-21",8.6737,8.7807,8.6161,8.6573,12269484.0],["2016-11-22",8.6573,8.6902,8.6161,8.6573,10596674.0],["2016-11-23",8.6573,8.7066,8.4844,8.6161,13379232.0],["2016-11-24",8.6161,8.97,8.5667,8.8959,27165351.0],["2016-11-25",8.8959,9.1263,8.8136,9.0934,27597951.0],["2016-11-28",9.0934,9.1675,8.9535,8.9947,15860471.0],["2016-11-29",8.9947,9.3567,8.9535,9.1839,26358982.0],["2016-11-30",9.1839,9.183927536010742,8.8794,8.9206,14402048.0],["2016-12-01",8.9206,9.151,8.8959,9.0605,12973571.0],["2016-12-02",9.0605,9.0934,8.8054,8.863,13010025.0],["2016-12-05",8.863,8.9864,8.7313,8.9288,11055803.0],["2016-12-06",8.9288,8.9453,8.8054,8.863,10799881.0],["2016-12-07",8.863,9.1757,8.862984657287598,9.0934,21605626.0],["2016-12-08",9.0934,9.2086,9.0358,9.1346,12817354.0],["2016-12-09",9.1346,9.2004,8.9782,9.1016,14302975.0],["2016-12-12",9.1016,9.1428,8.8465,9.1016,16428824.0],["2016-12-13",9.1016,9.5049,8.9535,9.4555,33490113.0],["2016-12-14",9.4555,9.45549488067627,9.2333,9.2827,17569827.0],["2016-12-15",9.2827,9.3074,9.0029,9.1346,17999474.0],["2016-12-16",9.1346,9.258,9.0358,9.0605,14484859.0],["2016-12-19",9.0605,9.060489654541016,8.8054,8.8794,13316750.0],["2016-12-20",8.8794,8.937,8.7313,8.8712,9729003.0],["2016-12-21",8.8712,8.9288,8.8136,8.8712,10174904.0],["2016-12-22",8.8712,8.87121295928955,8.6984,8.8548,10921962.0],["2016-12-23",8.8548,8.854755401611328,8.7231,8.8218,8305986.0],["2016-12-26",8.8218,8.9782,8.6819,8.9535,9316327.0],["2016-12-27",8.9535,9.044,8.9124,8.937,8393888.0],["2016-12-28",8.937,8.9453,8.8301,8.8877,4966855.0],["2016-12-29",8.8877,9.0276,8.8218,9.0111,8273980.0],["2016-12-30",9.0111,9.1181,8.9782,9.1016,8053874.0],["2017-01-03",9.1016,9.151,8.9947,9.044,8622414.0],["2017-01-04",9.044,9.1099,8.9782,9.0523,10548173.0],["2017-01-05",9.0523,9.1099,8.9453,8.97,8177777.0],["2017-01-06",8.97,9.0111,8.8959,9.0029,8428701.0],["2017-01-09",9.0029,9.2991,9.002882957458496,9.2004,20867033.0],["2017-01-10",9.2004,9.258,9.1428,9.1839,9301589.0],["2017-01-11",9.1839,9.258,9.052257537841797,9.0523,8701264.0],["2017-01-12",9.0523,9.0523,8.8959,8.937,8344445.0],["2017-01-13",8.937,9.044,8.937,8.9947,13356462.0],["2017-01-16",8.9947,9.1839,8.937,9.1757,22570462.0],["2017-01-17",9.1757,9.2004,9.0358,9.1592,9854453.0],["2017-01-18",9.1592,9.4308,9.1099,9.3485,23095418.0],["2017-01-19",9.3485,9.472,9.2415,9.4061,14727698.0],["2017-01-20",9.4061,9.439,9.3238,9.4143,12824962.0],["2017-01-23",9.4143,9.4637,9.258,9.4061,12608174.0],["2017-01-24",9.4061,9.7188,9.3156,9.5378,22623497.0],["2017-01-25",9.5378,9.5542,9.4226,9.5213,9141435.0],["2017-01-26",9.5213,9.6201,9.472,9.5131,10884551.0],["2017-02-03",9.5131,9.5296,9.3732,9.3897,8048753.0],["2017-02-06",9.3897,9.9575,9.3238,9.8834,31151049.0],["2017-02-07",9.8834,10.336,9.834,10.0892,34379714.0],["2017-02-08",10.0892,10.2126,9.9739,10.1632,17690688.0],["2017-02-09",10.1632,10.5171,10.0069,10.1385,30675350.0],["2017-02-10",10.1385,10.2455,9.9986,10.0974,18883762.0],["2017-02-13",10.0974,10.1797,9.9739,10.1138,17848433.0],["2017-02-14",10.1138,10.4759,10.048,10.4595,27132466.0],["2017-02-15",10.4595,10.459473609924316,10.0645,10.0809,27594330.0],["2017-02-16",10.0809,10.1714,9.9493,10.0809,17069286.0],["2017-02-17",10.0809,10.1056,9.8423,9.8999,15806244.0],["2017-02-20",9.8999,10.2702,9.8834,10.2455,27274475.0],["2017-02-21",10.2455,10.4759,10.1797,10.2126,31915498.0],["2017-02-22",10.2126,10.7393,10.1714,10.6899,40742578.0],["2017-02-23",10.6899,10.8545,10.5253,10.7064,24141094.0],["2017-02-24",10.7064,10.7475,10.5006,10.5911,16223635.0],["2017-02-27",10.5911,10.9615,10.591141700744629,10.6981,21848985.0],["2017-02-28",10.6981,10.9121,10.5994,10.7722,17265739.0],["2017-03-01",10.7722,10.838,10.6323,10.6817,18402609.0],["2017-03-02",10.6817,10.7228,10.4101,10.5418,17858909.0],["2017-03-03",10.5418,10.6652,10.4595,10.6323,11929545.0],["2017-03-06",10.6323,10.6734,10.3936,10.5089,21561913.0],["2017-03-07",10.5089,10.5335,10.3936,10.5089,18190573.0],["2017-03-08",10.5089,10.5253,10.3278,10.3854,13453864.0],["2017-03-09",10.3854,10.4677,10.2537,10.4512,13135966.0],["2017-03-10",10.4512,10.5088,10.3196,10.4595,12645487.0],["2017-03-13",10.4595,10.8298,10.4183,10.6817,25859853.0],["2017-03-14",10.6817,10.8627,10.5994,10.7969,16959532.0],["2017-03-15",10.7969,10.8298,10.6323,10.7228,15479682.0],["2017-03-16",10.7228,10.8216,10.5171,10.5994,20324692.0],["2017-03-17",10.5994,10.6487,9.9904,10.1879,51997900.0],["2017-03-20",10.1879,10.3031,9.9904,10.262,21506150.0],["2017-03-21",10.262,10.262,10.1221,10.1632,11647916.0],["2017-03-22",10.1632,10.2291,10.0562,10.1879,10147582.0],["2017-03-23",10.1879,10.2702,10.1056,10.2373,15771637.0],["2017-03-24",10.2373,10.4019,10.1468,10.3031,20273608.0],["2017-03-27",10.3031,10.5665,10.2867,10.3196,18388620.0],["2017-03-28",10.3196,10.3607,10.1879,10.3031,10564703.0],["2017-03-29",10.3031,10.369,10.2455,10.262,9385087.0],["2017-03-30",10.262,10.3525,10.0398,10.3031,15814287.0],["2017-03-31",10.3031,10.3936,10.1961,10.3525,13495079.0],["2017-04-05",10.3525,11.3894,10.35249137878418,11.3894,197636695.0],["2017-04-06",11.3894,11.5211,10.7886,10.8792,136352041.0],["2017-04-07",10.8792,11.0767,10.5335,10.9121,88003728.0],["2017-04-10",10.9121,11.8914,10.91208553314209,11.4223,140597224.0],["2017-04-11",11.4223,12.4839,11.2659,12.2782,150545518.0],["2017-04-12",12.2782,12.278155326843262,11.1919,11.2824,107989024.0],["2017-04-13",11.2824,11.7515,11.0684,11.447,60671034.0],["2017-04-14",11.447,11.7268,11.1754,11.2824,51960862.0],["2017-04-17",11.2824,11.282407760620117,10.8463,10.9779,40222671.0],["2017-04-18",10.9779,11.159,10.8874,10.8956,29147674.0],["2017-04-19",10.8956,11.0191,10.55,11.0108,40703431.0],["2017-04-20",11.0108,11.1425,10.8709,11.0602,38033813.0],["2017-04-21",11.0602,11.1425,10.8627,10.9779,25285157.0],["2017-04-24",10.9779,11.052,10.5335,10.9779,33861944.0],["2017-04-25",10.9779,11.1837,10.7969,10.9615,32971608.0],["2017-04-26",10.9615,11.1672,10.7969,11.0767,39755355.0],["2017-04-27",11.0767,11.07667350769043,10.7146,10.7722,34133334.0],["2017-04-28",10.7722,10.772188186645508,10.1879,10.3854,64429405.0],["2017-05-02",10.3854,10.38541030883789,9.9739,10.0809,43410725.0],["2017-05-03",10.0809,10.1056,9.9575,10.048,24786990.0],["2017-05-04",10.048,10.2291,9.9493,10.1056,31646487.0],["2017-05-05",10.1056,10.105611801147461,9.9657,10.0892,22621692.0],["2017-05-08",10.0892,10.089154243469238,9.6365,9.9575,36957433.0],["2017-05-09",9.9575,9.957486152648926,9.6695,9.8011,15960357.0],["2017-05-10",9.8011,9.9246,9.6283,9.7024,16938173.0],["2017-05-11",9.7024,9.834,9.5131,9.7929,20091426.0],["2017-05-12",9.7929,9.8176,9.6695,9.7353,11297371.0],["2017-05-15",9.7353,9.9081,9.735292434692383,9.834,11486957.0],["2017-05-16",9.834,10.1468,9.76,10.0974,18547823.0],["2017-05-17",10.0974,10.2455,10.0398,10.155,19952503.0],["2017-05-18",10.155,10.154988288879395,9.9328,9.9822,12251692.0],["2017-05-19",9.9822,10.0645,9.8834,10.0069,7290669.0],["2017-05-22",10.0069,10.0398,9.7847,9.9822,11587792.0],["2017-05-23",9.9822,10.1303,9.8011,10.1138,16092259.0],["2017-05-24",10.1138,10.155,9.9657,10.1303,14034770.0],["2017-05-25",10.1303,10.2319,9.8847,10.0456,15472115.0],["2017-05-26",10.0456,10.1472,10.0202,10.0795,9027401.0],["2017-05-31",10.0795,10.2319,10.07948112487793,10.2235,15455900.0],["2017-06-01",10.2235,10.4437,10.1388,10.3759,19249294.0],["2017-06-02",10.3759,10.375935554504395,10.2065,10.3082,12747795.0],["2017-06-05",10.3082,10.4098,10.2574,10.3336,10977667.0],["2017-06-06",10.3336,10.3505,10.2235,10.3166,8733969.0],["2017-06-07",10.3166,10.3759,10.2235,10.3505,13796080.0],["2017-06-08",10.3505,10.4437,10.2912,10.3421,14479754.0],["2017-06-09",10.3421,10.9011,10.3082,10.7994,39055113.0],["2017-06-12",10.7994,11.8497,10.799443244934082,11.7396,72956740.0],["2017-06-13",11.7396,11.7905,11.2822,11.5787,44872844.0],["2017-06-14",11.5787,11.765,11.206,11.2822,33914208.0],["2017-06-15",11.2822,11.3585,10.9943,11.2484,29652798.0],["2017-06-16",11.2484,11.248360633850098,11.0027,11.079,19679797.0],["2017-06-19",11.079,11.35,11.0366,11.1298,27088783.0],["2017-06-20",11.1298,11.2907,11.0451,11.1467,21248708.0],["2017-06-21",11.1467,11.2145,11.0112,11.1806,19592182.0],["2017-06-22",11.1806,11.3161,11.1213,11.2314,28035755.0],["2017-06-23",11.2314,11.231420516967773,10.8503,11.0535,28169611.0],["2017-06-26",11.0535,11.2822,10.9434,11.2653,23378181.0],["2017-06-27",11.2653,11.5448,11.2145,11.5279,34175126.0],["2017-06-28",11.5279,11.527875900268555,11.206,11.2738,27549378.0],["2017-06-29",11.2738,11.3246,11.1637,11.1975,12238233.0],["2017-06-30",11.1975,11.3077,11.1213,11.2568,11239323.0],["2017-07-03",11.2568,11.3077,11.1467,11.2484,10173294.0],["2017-07-04",11.2484,11.4601,11.1806,11.2738,24513774.0],["2017-07-05",11.2738,11.3161,10.9519,11.2738,23961922.0],["2017-07-06",11.2738,11.4855,11.2653,11.4262,33526400.0],["2017-07-07",11.4262,11.7566,11.3077,11.6465,35314074.0],["2017-07-10",11.6465,11.646458625793457,11.3669,11.3924,23307255.0],["2017-07-11",11.3924,11.6295,11.3246,11.4771,20626561.0],["2017-07-12",11.4771,11.477055549621582,11.0197,11.1298,27732171.0],["2017-07-13",11.1298,11.1975,11.0535,11.1128,16608830.0],["2017-07-14",11.1128,11.206,11.0959,11.1298,13374897.0],["2017-07-17",11.1298,11.206,10.5369,10.7994,24151028.0],["2017-07-18",10.7994,10.799443244934082,10.4268,10.63,19835585.0],["2017-07-19",10.63,10.6385,10.4098,10.5623,27780044.0],["2017-07-20",10.5623,10.7232,10.5115,10.6639,18069212.0],["2017-07-21",10.6639,11.2229,10.5962,11.1298,35620784.0],["2017-07-24",11.1298,11.5194,10.4606,11.2229,48812675.0],["2017-07-25",11.2229,11.4178,11.0281,11.206,18780451.0],["2017-07-26",11.206,11.3331,10.9858,11.2738,18127645.0],["2017-07-27",11.2738,11.3415,11.0366,11.2822,14290335.0],["2017-07-28",11.2822,11.28223991394043,11.1382,11.1382,8029616.0],["2017-07-31",11.1382,11.1382474899292,10.935,11.0112,15815777.0],["2017-08-01",11.0112,11.0874,10.918,10.9943,14574543.0],["2017-08-02",10.9943,11.079,10.9519,11.0535,10258178.0],["2017-08-03",11.0535,11.1213,10.935,11.0197,8512089.0],["2017-08-04",11.0197,11.0451,10.8757,10.9011,9076505.0],["2017-08-07",10.9011,10.9011,10.63,10.774,13111358.0],["2017-08-08",10.774,11.0959,10.774,11.062,15263611.0],["2017-08-09",11.062,11.206,10.9096,11.0874,13390762.0],["2017-08-10",11.0874,11.1552,10.8079,11.0197,17832853.0],["2017-08-11",11.0197,11.019667625427246,10.7571,11.0027,13640806.0],["2017-08-14",11.0027,11.0705,10.8503,11.0112,10360840.0],["2017-08-15",11.0112,11.1552,10.9688,11.0535,8885383.0],["2017-08-16",11.0535,11.1298,11.0027,11.0451,6365691.0],["2017-08-17",11.0451,11.0959,10.9688,10.9858,6680261.0],["2017-08-18",10.9858,11.0535,10.8841,10.9096,8595622.0],["2017-08-21",10.9096,11.2907,10.7825,11.2229,24747587.0],["2017-08-23",11.2229,11.222949981689453,10.9265,11.0451,19582383.0],["2017-08-24",11.0451,11.045077323913574,10.8503,10.8587,13490820.0],["2017-08-25",10.8587,11.0451,10.7994,11.0197,10430915.0],["2017-08-28",11.0197,11.019667625427246,10.8333,10.8757,20372080.0],["2017-08-29",10.8757,10.875675201416016,10.6724,10.6893,14707380.0],["2017-08-30",10.6893,10.791,10.5962,10.6131,12274275.0],["2017-08-31",10.6131,10.6809,10.4183,10.6639,15924688.0],["2017-09-01",10.6639,10.663920402526855,10.5115,10.5707,8401719.0],["2017-09-04",10.5707,11.0281,10.570748329162598,10.8249,24941893.0],["2017-09-05",10.8249,10.9604,10.7317,10.7486,8882022.0],["2017-09-06",10.7486,10.774,10.63,10.6893,6138033.0],["2017-09-07",10.6893,10.7317,10.5877,10.6216,6971282.0],["2017-09-08",10.6216,10.63,10.503,10.5877,7879155.0],["2017-09-11",10.5877,10.6554,10.4606,10.5538,12397959.0],["2017-09-12",10.5538,10.7825,10.503,10.647,16174773.0],["2017-09-13",10.647,10.646979331970215,10.5115,10.6046,8470183.0],["2017-09-14",10.6046,10.604630470275879,10.5115,10.5369,7301646.0],["2017-09-15",10.5369,10.6555,10.536867141723633,10.6216,7885137.0],["2017-09-18",10.6216,10.7486,10.6046,10.7147,13540030.0],["2017-09-19",10.7147,11.0535,10.6809,10.7571,30944607.0],["2017-09-20",10.7571,10.757091522216797,10.503,10.5877,19420435.0],["2017-09-21",10.5877,10.63,10.4352,10.4776,15677308.0],["2017-09-22",10.4776,10.5453,10.4183,10.4945,10142714.0],["2017-09-25",10.4945,10.503,10.1811,10.4776,22623599.0],["2017-09-26",10.4776,10.503,10.2997,10.4183,6245094.0],["2017-09-27",10.4183,10.5115,10.3166,10.4691,8247821.0],["2017-09-28",10.4691,10.4776,10.3421,10.3844,6225287.0],["2017-10-16",10.3844,11.4262,10.384406089782715,10.935,56241716.0],["2017-10-17",10.935,10.9943,10.6385,10.8672,22177940.0],["2017-10-18",10.8672,11.0535,10.7571,10.9773,20637572.0],["2017-10-19",10.9773,11.079,10.8672,11.062,16781971.0],["2017-10-20",11.062,11.062017440795898,10.8079,10.9688,9703661.0],["2017-10-23",10.9688,10.968844413757324,10.791,10.8503,8620956.0],["2017-10-24",10.8503,11.0705,10.7994,10.9688,17809909.0],["2017-10-25",10.9688,11.0027,10.8503,10.9434,12019090.0],["2017-10-26",10.9434,10.943435668945312,10.7232,10.7825,18333714.0],["2017-10-27",10.7825,10.782502174377441,10.3336,10.4776,20845916.0],["2017-10-30",10.4776,10.47757625579834,10.0879,10.2912,19325153.0],["2017-10-31",10.2912,10.29123306274414,9.8254,9.8593,28799574.0],["2017-11-01",9.8593,9.9355,9.6052,9.639,24670319.0],["2017-11-02",9.639,9.6983,9.512,9.6899,14361764.0],["2017-11-03",9.6899,9.7746,9.5713,9.7322,11036051.0],["2017-11-06",9.7322,9.732202529907227,9.4103,9.5543,13383415.0],["2017-11-07",9.5543,9.656,9.5035,9.6052,11406189.0],["2017-11-08",9.6052,9.6644,9.5374,9.6136,10810108.0],["2017-11-09",9.6136,9.7661,9.5967,9.7068,9089270.0],["2017-11-10",9.7068,9.7576,9.639,9.7068,8746047.0],["2017-11-13",9.7068,9.7661,9.5713,9.5967,10174239.0],["2017-11-14",9.5967,9.6475,9.4527,9.4866,8197840.0],["2017-11-15",9.4866,9.5374,9.4273,9.4866,6686872.0],["2017-11-16",9.4866,9.5628,9.4188,9.495,6556250.0],["2017-11-17",9.495,9.7746,9.4273,9.7322,19065097.0],["2017-11-20",9.7322,9.927,9.4866,9.8593,14870128.0],["2017-11-21",9.8593,9.927,9.7153,9.8084,11103296.0],["2017-11-22",9.8084,9.9016,9.656,9.6899,9657618.0],["2017-11-23",9.6899,9.8,9.5035,9.6136,9027851.0],["2017-11-24",9.6136,9.6899,9.5289,9.6475,4590889.0],["2017-11-27",9.6475,9.7068,9.5713,9.6899,9626330.0],["2017-11-28",9.6899,9.783,9.6475,9.7407,5193169.0],["2017-11-29",9.7407,9.7915,9.5713,9.6475,6407003.0],["2017-11-30",9.6475,9.656,9.5374,9.6475,5253124.0],["2017-12-01",9.6475,9.7068,9.5374,9.6644,4646594.0],["2017-12-04",9.6644,9.7153,9.5882,9.6814,5690496.0],["2017-12-05",9.6814,9.9778,9.656,9.944,20190726.0],["2017-12-06",9.944,9.9948,9.7915,9.9778,9575410.0],["2017-12-07",9.9778,10.0456,9.9101,9.9948,9783931.0],["2017-12-08",9.9948,10.0964,9.9101,10.0795,7805778.0],["2017-12-11",10.0795,10.2065,9.9778,10.1388,8248321.0],["2017-12-12",10.1388,10.1557,10.0033,10.071,6470846.0],["2017-12-13",10.071,10.1727,9.8338,10.1557,9603604.0],["2017-12-14",10.1557,10.1727,10.0371,10.1472,5766987.0],["2017-12-15",10.1472,10.14724063873291,9.9694,10.0117,4965043.0],["2017-12-18",10.0117,10.0541,9.8847,10.0287,4549784.0],["2017-12-19",10.0287,10.0625,9.8931,9.9016,4229094.0],["2017-12-20",9.9016,9.9524,9.8,9.9355,5350669.0],["2017-12-21",9.9355,9.944,9.7491,9.7661,6356623.0],["2017-12-22",9.7661,9.7915,9.5797,9.6221,6132839.0],["2017-12-25",9.6221,9.6729,9.5204,9.639,5575863.0],["2017-12-26",9.639,9.6899,9.5289,9.6221,3930137.0],["2017-12-27",9.6221,9.927,9.5797,9.7661,9150235.0],["2017-12-28",9.7661,9.8423,9.656,9.7491,6114749.0],["2017-12-29",9.7491,9.7661,9.656,9.7322,3778035.0],["2018-01-02",9.7322,10.4352,9.732202529907227,10.3759,26588018.0],["2018-01-03",10.3759,10.503,10.2658,10.4522,19954871.0],["2018-01-04",10.4522,10.486,10.2828,10.4437,14156115.0],["2018-01-05",10.4437,10.5453,10.2828,10.5115,12596454.0],["2018-01-08",10.5115,10.9604,10.511456489562988,10.8418,23757258.0],["2018-01-09",10.8418,10.9265,10.6809,10.8418,16395581.0],["2018-01-10",10.8418,10.841793060302734,10.1981,10.4013,28642692.0],["2018-01-11",10.4013,10.4098,10.1642,10.3505,9625979.0],["2018-01-12",10.3505,10.486,10.3166,10.3675,9916382.0],["2018-01-15",10.3675,10.4183,10.2319,10.2658,7999513.0],["2018-01-16",10.2658,10.3336,10.1896,10.2743,8548926.0],["2018-01-17",10.2743,10.4522,10.1303,10.4352,9098711.0],["2018-01-18",10.4352,10.435227394104004,10.1811,10.2235,12542089.0],["2018-01-19",10.2235,10.3421,10.1642,10.215,8424800.0],["2018-01-22",10.215,10.3929,10.1896,10.3166,7248246.0],["2018-01-23",10.3166,10.5115,10.2912,10.4945,7249887.0],["2018-01-24",10.4945,10.5284,10.3421,10.4183,5218136.0],["2018-01-25",10.4183,10.63,10.3675,10.5284,9139311.0],["2018-01-26",10.5284,10.7402,10.503,10.6046,6310837.0],["2018-01-29",10.6046,10.8249,10.4691,10.5962,14794601.0],["2018-01-30",10.5962,10.6385,10.2489,10.3082,9846011.0],["2018-01-31",10.3082,10.3929,10.0795,10.3421,8781369.0],["2018-02-01",10.3421,10.486,10.0287,10.4522,19994708.0],["2018-02-02",10.4522,10.5115,10.1727,10.4776,7741189.0],["2018-02-05",10.4776,10.5538,10.2912,10.4352,7571919.0],["2018-02-06",10.4352,10.4606,10.2404,10.4352,13523169.0],["2018-02-07",10.4352,10.647,10.2489,10.4437,9333476.0],["2018-02-08",10.4437,10.5538,10.2489,10.4352,7555374.0],["2018-02-09",10.4352,10.4522,9.8423,10.4352,12265078.0],["2018-02-12",10.4352,10.435227394104004,10.0795,10.2319,4639031.0],["2018-02-13",10.2319,10.3336,10.087950706481934,10.088,6227500.0],["2018-02-14",10.088,10.1303,9.9863,10.071,2203911.0],["2018-02-22",10.071,10.1727,10.071,10.1388,2802274.0],["2018-02-23",10.1388,10.3336,10.1049,10.3336,4396785.0],["2018-02-26",10.3336,11.35,10.33358383178711,10.791,27524837.0],["2018-02-27",10.791,11.0112,10.63,10.8333,14770387.0],["2018-02-28",10.8333,10.9096,10.6385,10.8757,12048693.0],["2018-03-01",10.8757,10.8841,10.6809,10.8333,8442261.0],["2018-03-02",10.8333,10.83332347869873,10.63,10.6809,6930689.0],["2018-03-05",10.6809,10.7486,10.5877,10.7402,5764379.0],["2018-03-06",10.7402,10.774,10.6385,10.6724,5996229.0],["2018-03-07",10.6724,10.7232,10.4437,10.5369,7739601.0],["2018-03-08",10.5369,10.5369,10.359,10.486,5974800.0],["2018-03-09",10.486,10.486045837402344,10.3336,10.4691,7936247.0],["2018-03-12",10.4691,10.6385,10.4013,10.6046,10537502.0],["2018-03-13",10.6046,10.6554,10.5284,10.5792,6829066.0],["2018-03-14",10.5792,10.579217910766602,10.3675,10.4776,5730156.0],["2018-03-15",10.4776,10.5453,10.3844,10.4606,4590701.0],["2018-03-16",10.4606,10.5453,10.3336,10.4013,4528903.0],["2018-03-19",10.4013,10.4352,10.3336,10.3844,3372403.0],["2018-03-20",10.3844,10.4013,10.1642,10.2319,7763163.0],["2018-03-21",10.2319,10.2828,10.1472,10.1472,5934529.0],["2018-03-22",10.1472,10.2065,10.0371,10.0964,4472106.0],["2018-03-23",10.0964,10.096421241760254,9.4273,9.5628,8617882.0],["2018-03-26",9.5628,9.7576,9.2748,9.7237,8455265.0],["2018-03-27",9.7237,9.783,9.6729,9.6899,5636423.0],["2018-03-28",9.6899,9.7491,9.4273,9.7407,6175789.0],["2018-03-29",9.7407,9.74067497253418,9.5543,9.6475,5885944.0],["2018-03-30",9.6475,9.7153,9.6052,9.639,2834799.0],["2018-04-02",9.639,9.7746,9.5882,9.656,4821376.0],["2018-04-03",9.656,9.7322,9.4866,9.6221,4001026.0],["2018-04-04",9.6221,9.6899,9.5713,9.5967,2357874.0],["2018-04-09",9.5967,9.7322,9.596681594848633,9.6221,3314905.0],["2018-04-10",9.6221,9.8254,9.6052,9.6814,5313362.0],["2018-04-11",9.6814,9.7322,9.5628,9.6136,6197003.0],["2018-04-12",9.6136,9.6475,9.5289,9.5543,3761600.0],["2018-04-13",9.5543,9.6136,9.4866,9.5035,2724500.0],["2018-04-16",9.5035,9.5204,9.2748,9.3172,6106336.0],["2018-04-17",9.3172,9.3934,9.1816,9.3256,4315289.0],["2018-04-18",9.3256,9.3595,9.0292,9.3172,4935124.0],["2018-04-19",9.3172,9.351,9.1647,9.2071,5882524.0],["2018-04-20",9.2071,9.207054138183594,8.8852,8.9106,5255300.0],["2018-04-23",8.9106,8.9953,8.7666,8.9445,3810189.0],["2018-04-24",8.9445,9.1308,8.8937,9.1139,3801703.0],["2018-04-25",9.1139,9.4696,9.113882064819336,9.2748,6601772.0],["2018-04-26",9.2748,9.368,9.232464790344238,9.2325,3709700.0],["2018-04-27",9.2325,9.3172,9.1224,9.2494,3048773.0],["2018-05-02",9.2494,9.3087,9.1647,9.1732,2872709.0],["2018-05-03",9.1732,9.3341064453125,9.1562,9.3341,3344596.0],["2018-05-04",9.3341,9.3934,9.2579,9.3256,2153722.0],["2018-05-07",9.3256,9.4019,9.2833,9.3934,2634743.0],["2018-05-08",9.3934,9.4357,9.3172,9.3849,2798445.0],["2018-05-09",9.3849,9.384927749633789,9.0461,9.224,4751970.0],["2018-05-10",9.224,9.2833,9.1562,9.2833,4007779.0],["2018-05-11",9.2833,9.6136,9.2663,9.5459,8103011.0],["2018-05-14",9.5459,9.5882,9.4103,9.5204,5959079.0],["2018-05-15",9.5204,9.5713,9.4442,9.495,2652484.0],["2018-05-16",9.495,9.5205,9.4188,9.4442,2668673.0],["2018-05-17",9.4442,9.4781,9.2325,9.3256,4233785.0],["2018-05-18",9.3256,9.3849,9.2155,9.3426,2218050.0],["2018-05-21",9.3426,9.5543,9.3341,9.512,4175140.0],["2018-05-22",9.512,9.512,9.3934,9.4696,2720153.0],["2018-05-23",9.4696,9.46962833404541,9.3172,9.3256,3163236.0],["2018-05-24",9.3256,9.32563591003418,9.1647,9.1732,3551634.0],["2018-05-25",9.1732,9.3002,9.1224,9.2494,2851409.0],["2018-05-28",9.2494,9.3527,9.1289,9.258,2557900.0],["2018-05-29",9.258,9.3699,9.215,9.2924,2638136.0],["2018-05-30",9.2924,9.4559,9.0773,9.2666,3800115.0],["2018-05-31",9.2666,9.4215,9.2408,9.4043,2785432.0],["2018-06-01",9.4043,9.5075,9.301,9.4473,2809261.0],["2018-06-04",9.4473,9.4731,9.3785,9.4645,2288169.0],["2018-06-05",9.4645,9.5161,9.3871,9.4645,2137158.0],["2018-06-06",9.4645,9.4989,9.3871,9.4645,2498086.0],["2018-06-07",9.4645,9.4817,9.3871,9.3957,2393813.0],["2018-06-08",9.3957,9.395674705505371,9.1289,9.215,4446755.0],["2018-06-11",9.215,9.258,9.0343,9.1548,3542406.0],["2018-06-12",9.1548,9.2064,9.0687,9.172,2242728.0],["2018-06-13",9.172,9.2236,9.0601,9.0773,2760720.0],["2018-06-14",9.0773,9.1203,8.9999,9.0257,2383384.0],["2018-06-15",9.0257,9.0601,8.845,8.8536,2829349.0],["2018-06-19",8.8536,9.0171,8.4836,8.8622,6783177.0],["2018-06-20",8.8622,8.862221717834473,8.6901,8.7073,3039640.0],["2018-06-21",8.7073,8.7848,8.5267,8.6299,3824417.0],["2018-06-22",8.6299,8.629910469055176,8.3546,8.5697,3268069.0],["2018-06-25",8.5697,8.6901,8.518056869506836,8.5181,2240152.0],["2018-06-26",8.5181,8.5955,8.3976,8.5525,2092279.0],["2018-06-27",8.5525,8.5869,8.346,8.4406,3022570.0],["2018-06-28",8.4406,8.475,8.3546,8.3804,2557447.0],["2018-06-29",8.3804,8.475,8.2944,8.4492,2059954.0],["2018-07-02",8.4492,8.716,8.432,8.5095,3710168.0],["2018-07-03",8.5095,8.5525,8.3374,8.4492,3276248.0],["2018-07-04",8.4492,8.5611,8.3546,8.3976,2853952.0],["2018-07-05",8.3976,8.4492,7.6576,8.1481,7024751.0],["2018-07-06",8.1481,8.14808177947998,7.6576,7.9846,5788300.0],["2018-07-09",7.9846,8.2255,7.976,8.0104,4540474.0],["2018-07-10",8.0104,8.010416030883789,7.7695,7.8469,5272504.0],["2018-07-11",7.8469,8.5869,7.846936225891113,8.2341,20782523.0],["2018-07-12",8.2341,8.3116,8.019,8.2857,16078046.0],["2018-07-13",8.2857,8.285747528076172,8.0534,8.062,10570993.0],["2018-07-16",8.062,8.062040328979492,7.8211,7.8555,7267141.0],["2018-07-17",7.8555,7.855541229248047,7.7093,7.7695,6432699.0],["2018-07-18",7.7695,8.1223,7.769499778747559,7.976,13287378.0],["2018-07-19",7.976,8.0362,7.8469,7.8986,8359245.0],["2018-07-20",7.8986,7.9674,7.7953,7.8986,6556609.0],["2018-07-23",7.8986,7.8986,7.8125,7.8986,6894073.0],["2018-07-24",7.8986,7.9932,7.8383,7.9846,14452596.0],["2018-07-25",7.9846,8.0448,7.8814,7.9244,12506299.0],["2018-07-26",7.9244,7.9416,7.8125,7.8211,10982958.0],["2018-07-27",7.8211,7.8469,7.7867,7.8039,7660626.0],["2018-07-30",7.8039,7.8297,7.649,7.6576,9570011.0],["2018-07-31",7.6576,7.657646179199219,7.477,7.5286,9857435.0],["2018-08-01",7.5286,7.5974,7.3307,7.3393,9581339.0],["2018-08-02",7.3393,7.3651,6.9005,7.15,15468772.0],["2018-08-03",7.15,7.15000581741333,6.9607,6.9779,6268954.0],["2018-08-06",6.9779,6.977922439575195,6.6682,6.6854,9462971.0],["2018-08-07",6.6854,6.8403,6.685384273529053,6.823,5923372.0],["2018-08-08",6.823,6.823049545288086,6.4273,6.4445,14863414.0],["2018-08-09",6.4445,6.5133,6.324,6.4703,16757047.0],["2018-08-10",6.4703,6.5391,6.4273,6.5133,9447100.0],["2018-08-13",6.5133,6.513302326202393,6.3498,6.4789,9341154.0],["2018-08-14",6.4789,6.5305,6.4101,6.4273,8110862.0],["2018-08-15",6.4273,6.4875,6.0831,6.1003,23163290.0],["2018-08-16",6.1003,6.1519,5.911,6.0917,11809264.0],["2018-08-17",6.0917,6.1433,5.9368,5.9798,7548339.0],["2018-08-20",5.9798,6.0229,5.8766,5.9626,7160500.0],["2018-08-21",5.9626,6.1691,5.9626,6.1347,9985818.0],["2018-08-22",6.1347,6.1519,5.9971,6.0143,8297685.0],["2018-08-23",6.0143,6.0745,5.9971,6.0229,7586422.0],["2018-08-24",6.0229,6.0831,5.954,6.0487,6421810.0],["2018-08-27",6.0487,6.1691,6.048681735992432,6.1519,8965803.0],["2018-08-28",6.1519,6.238,6.1261,6.2208,8878082.0],["2018-08-29",6.2208,6.2294,6.1003,6.1261,8562870.0],["2018-08-30",6.1261,6.1605,6.0745,6.0831,7927947.0],["2018-08-31",6.0831,6.195,6.0401,6.1175,8297389.0],["2018-09-03",6.1175,6.1519,6.0315,6.0917,10313069.0],["2018-09-04",6.0917,6.2122,6.0659,6.1777,10437517.0],["2018-09-05",6.1777,6.238,6.0917,6.1175,9768007.0],["2018-09-06",6.1175,6.117513656616211,5.8938,5.9024,14821266.0],["2018-09-07",5.9024,6.0143,5.902410984039307,5.9798,11376868.0],["2018-09-10",5.9798,6.0745,5.954,5.9885,10098976.0],["2018-09-11",5.9885,6.0487,5.8078,5.954,11540804.0],["2018-09-12",5.954,6.0573,5.9024,6.0143,10391329.0],["2018-09-13",6.0143,6.1089,5.9626,6.0401,6942192.0],["2018-09-14",6.0401,6.2982,6.040076732635498,6.2466,19726446.0],["2018-09-17",6.2466,6.2466,6.0917,6.1691,10718574.0],["2018-09-18",6.1691,6.2294,6.0917,6.2122,8530900.0],["2018-09-19",6.2122,6.4961,6.1863,6.4014,17277246.0],["2018-09-20",6.4014,6.4789,6.3154,6.3756,9677579.0],["2018-09-21",6.3756,6.9865,6.375636577606201,6.9091,32467876.0],["2018-09-25",6.9091,6.9177,6.694,6.7886,19767154.0],["2018-09-26",6.7886,6.8661,6.7456,6.78,12655076.0],["2018-09-27",6.78,6.8144,6.616550922393799,6.6166,12811882.0],["2018-09-28",6.6166,6.9263,6.616550922393799,6.7714,21401537.0],["2018-10-08",6.7714,6.771425724029541,6.4961,6.5993,14089364.0],["2018-10-09",6.5993,6.7628,6.4875,6.5391,12826599.0],["2018-10-10",6.5391,6.6166,6.2724,6.367,13415311.0],["2018-10-11",6.367,6.367032527923584,5.825,5.9885,16534624.0],["2018-10-12",5.9885,5.9884514808654785,5.7647,5.8594,22050683.0],["2018-10-15",5.8594,5.8938,5.2743,5.3087,38764572.0],["2018-10-16",5.3087,5.3862,5.1108,5.1625,19702007.0],["2018-10-17",5.1625,5.2657,5.0076,5.1711,13556736.0],["2018-10-18",5.1711,5.2657,5.0936,5.1969,16818424.0],["2018-10-19",5.1969,5.2743,4.8613,5.2313,15979613.0],["2018-10-22",5.2313,5.4636,5.231292247772217,5.369,28249062.0],["2018-10-23",5.369,5.3948,5.2141,5.2485,16999713.0],["2018-10-24",5.2485,5.2915,5.042,5.1453,19846408.0],["2018-10-25",5.1453,5.2915,4.9129,5.2829,22205406.0],["2018-10-26",5.2829,5.3862,5.2227,5.2829,14406822.0],["2018-10-29",5.2829,5.282916069030762,4.956,4.9904,24281165.0],["2018-10-30",4.9904,5.2915,4.990377902984619,5.2657,29027484.0],["2018-10-31",5.2657,5.4378,5.1625,5.2743,24762124.0],["2018-11-01",5.2743,5.3776,5.2485,5.2743,20214458.0],["2018-11-02",5.2743,5.4034,5.274312496185303,5.3948,23203402.0],["2018-11-05",5.3948,5.498,5.3173,5.455,19091866.0],["2018-11-06",5.455,5.5324,5.3173,5.412,24322599.0],["2018-11-07",5.412,5.4378,5.3173,5.3431,19168310.0],["2018-11-08",5.3431,5.455,5.3431,5.3517,18553525.0],["2018-11-09",5.3517,5.3948,5.3001,5.3431,13184362.0],["2018-11-12",5.3431,5.541,5.3173,5.498,20957119.0],["2018-11-13",5.498,5.5755,5.3604,5.541,19621211.0],["2018-11-14",5.541,5.5841,5.455,5.4894,17995489.0],["2018-11-15",5.4894,5.5324,5.4464,5.5066,17835871.0],["2018-11-16",5.5066,5.5324,5.4464,5.4894,30120685.0],["2018-11-19",5.4894,5.5324,5.3776,5.5152,28058028.0],["2018-11-20",5.5152,5.5324,5.3776,5.4034,23267438.0],["2018-11-21",5.4034,5.4808,5.3259,5.4722,17571200.0],["2018-11-22",5.4722,5.6185,5.4464,5.5324,21084944.0],["2018-11-23",5.5324,5.532434463500977,5.2829,5.3001,18554378.0],["2018-11-26",5.3001,5.3345,5.2313,5.2657,11754954.0],["2018-11-27",5.2657,5.3431,5.2657,5.3001,9648535.0],["2018-11-28",5.3001,5.3604,5.2313,5.3431,9902780.0],["2018-11-29",5.3431,5.4894,5.3431,5.3517,16066882.0],["2018-11-30",5.3517,5.3604,5.2055,5.2915,13489120.0],["2018-12-03",5.2915,5.455,5.291520118713379,5.4206,21673371.0],["2018-12-04",5.4206,5.4808,5.3862,5.4378,17496908.0],["2018-12-05",5.4378,5.437789440155029,5.2313,5.3001,32610381.0],["2018-12-06",5.3001,5.300124645233154,5.19687557220459,5.1969,16548435.0],["2018-12-07",5.1969,5.2313,5.1453,5.1625,13496606.0],["2018-12-10",5.1625,5.162459373474121,5.042,5.085,16568926.0],["2018-12-11",5.085,5.0936,5.0334,5.0764,11285859.0],["2018-12-12",5.0764,5.1108,5.0506,5.0764,12885372.0],["2018-12-13",5.0764,5.1711,5.0506,5.1539,21397467.0],["2018-12-14",5.1539,5.1538543701171875,5.042,5.0592,15483939.0],["2018-12-17",5.0592,5.059209823608398,4.9301,4.999,11466495.0],["2018-12-18",4.999,5.0162,4.9301,4.9646,11242463.0],["2018-12-19",4.9646,4.9818,4.8957,4.9043,9239937.0],["2018-12-20",4.9043,4.9215,4.8699,4.8957,8895977.0],["2018-12-21",4.8957,4.895731449127197,4.7925,4.8269,10556601.0],["2018-12-24",4.8269,4.8871,4.7839,4.8613,9079015.0],["2018-12-25",4.8613,4.8613152503967285,4.7323,4.8011,12587472.0],["2018-12-26",4.8011,4.8269,4.7753,4.7925,7545025.0],["2018-12-27",4.7925,4.8785,4.7753,4.7839,9937395.0],["2018-12-28",4.7839,4.8355,4.7667,4.8183,7623712.0],["2019-01-02",4.8183,4.8441,4.7667,4.8269,7983649.0],["2019-01-03",4.8269,4.8613,4.7581,4.8011,10235998.0],["2019-01-04",4.8011,4.8699,4.7323,4.8613,14667706.0],["2019-01-07",4.8613,4.9388,4.8527,4.9388,14176603.0],["2019-01-08",4.9388,4.938751697540283,4.8785,4.8871,9664391.0],["2019-01-10",4.8871,5.3862,4.887126922607422,5.2485,50386763.0],["2019-01-11",5.2485,5.369,5.1797,5.3173,33747095.0],["2019-01-14",5.3173,5.3173322677612305,5.1711,5.1797,20283444.0],["2019-01-15",5.1797,5.2399,5.1453,5.2055,21091860.0],["2019-01-16",5.2055,5.3259,5.1883,5.2657,30412085.0],["2019-01-17",5.2657,5.3087,5.2227,5.2313,20182417.0],["2019-01-18",5.2313,5.369,5.1883,5.3345,27157146.0],["2019-01-21",5.3345,5.5066,5.334539890289307,5.4206,29212693.0],["2019-01-22",5.4206,5.4206,5.2485,5.2915,14904738.0],["2019-01-23",5.2915,5.6271,5.2313,5.5152,33443568.0],["2019-01-24",5.5152,5.6271,5.4636,5.5324,21052930.0],["2019-01-25",5.5324,5.7389,5.498,5.6959,26786206.0],["2019-01-28",5.6959,5.7992,5.5755,5.7045,28987043.0],["2019-01-29",5.7045,5.7303,5.4464,5.5755,29955106.0],["2019-01-30",5.5755,5.6959,5.5238,5.6357,15908313.0],["2019-01-31",5.6357,5.8594,5.6185,5.6787,23526498.0],["2019-02-01",5.6787,5.954,5.6357,5.9282,22365353.0],["2019-02-11",5.9282,6.0401,5.8594,5.9712,15299172.0],["2019-02-12",5.9712,6.2724,5.9368,6.2724,23990830.0],["2019-02-13",6.2724,6.6854,6.1433,6.4187,31390799.0],["2019-02-14",6.4187,6.418657302856445,6.2036,6.281,20388129.0],["2019-02-15",6.281,6.280992031097412,6.0745,6.1089,19795012.0],["2019-02-18",6.1089,6.367,6.0487,6.3326,37922455.0],["2019-02-19",6.3326,6.3928,6.195,6.2638,19037888.0],["2019-02-20",6.2638,6.6338,6.2036,6.4875,30420637.0],["2019-02-21",6.4875,6.9779,6.4703,6.7886,31838025.0],["2019-02-22",6.7886,7.1156,6.6252,7.064,26545782.0],["2019-02-25",7.064,7.2619,6.9521,7.1586,37094802.0],["2019-02-26",7.1586,7.1672,6.9521,6.9779,34762114.0],["2019-02-27",6.9779,6.9951,6.7198,6.7972,24655347.0],["2019-02-28",6.7972,6.9349,6.694,6.7714,17609716.0],["2019-03-01",6.7714,7.0554,6.7026,7.0209,21382887.0],["2019-03-04",7.0209,7.1414,6.9263,6.9779,29961150.0],["2019-03-05",6.9779,7.0382,6.9091,6.9865,16228761.0],["2019-03-06",6.9865,7.0984,6.8661,7.0726,27217697.0],["2019-03-07",7.0726,7.107,6.8747,6.9177,25434540.0],["2019-03-08",6.9177,6.917694091796875,6.3154,6.3498,42312756.0],["2019-03-11",6.3498,6.5735,6.2982,6.5563,22551770.0],["2019-03-12",6.5563,6.7284,6.5391,6.6252,24729952.0],["2019-03-13",6.6252,6.694,6.4187,6.4617,19021260.0],["2019-03-14",6.4617,6.4961,6.2208,6.2982,17568819.0],["2019-03-15",6.2982,6.5649,6.298199653625488,6.4789,20565155.0],["2019-03-18",6.4789,6.651,6.4445,6.6252,26671779.0],["2019-03-19",6.6252,6.6424,6.5391,6.5563,15308582.0],["2019-03-20",6.5563,6.6079,6.4789,6.5477,13211446.0],["2019-03-21",6.5477,6.7542,6.5219,6.6768,21388727.0],["2019-03-22",6.6768,7.0382,6.6079,6.8661,36450403.0],["2019-03-25",6.8661,6.8661,6.6252,6.6854,25830362.0],["2019-03-26",6.6854,6.7284,6.4101,6.5993,18775691.0],["2019-03-27",6.5993,6.6424,6.4531,6.4961,10959042.0],["2019-03-28",6.4961,6.5649,6.3584,6.5305,11040484.0],["2019-03-29",6.5305,6.78,6.4617,6.737,18011757.0],["2019-04-01",6.737,7.0037,6.737008571624756,6.9263,37161977.0],["2019-04-02",6.9263,7.5458,6.8661,7.3651,59131231.0],["2019-04-03",7.3651,8.0276,7.2877,7.9072,66146009.0],["2019-04-04",7.9072,8.5783,7.8039,8.1911,49108722.0],["2019-04-08",8.1911,8.4578,7.7781,7.9588,39313952.0],["2019-04-09",7.9588,8.3718,7.9587907791137695,8.0878,30383210.0],["2019-04-10",8.0878,8.8278,7.976,8.6041,43014299.0],["2019-04-11",8.6041,9.3182,8.604098320007324,8.9138,45377589.0],["2019-04-12",8.9138,8.9913,8.432,8.5267,34767621.0],["2019-04-15",8.5267,8.9311,8.1997,8.2685,33113538.0],["2019-04-16",8.2685,8.346,7.8641,8.2169,35276567.0],["2019-04-17",8.2169,9.042908668518066,8.216915130615234,9.0429,50189387.0],["2019-04-18",9.0429,9.5678,8.7762,8.9827,46309991.0],["2019-04-19",8.9827,9.4215,8.6557,9.0773,36910514.0],["2019-04-22",9.0773,9.1203,8.6299,8.7504,26586546.0],["2019-04-23",8.7504,8.8192,8.3546,8.6041,21860823.0],["2019-04-24",8.6041,8.8622,8.475,8.5869,21924090.0],["2019-04-25",8.5869,8.6987,8.3804,8.4234,22104986.0],["2019-04-26",8.4234,8.4836,8.019,8.0965,19337102.0],["2019-05-06",8.0965,8.096455574035645,7.0037,7.107,27853606.0],["2019-05-07",7.107,7.4339,7.0812,7.2619,24738064.0],["2019-05-08",7.2619,7.606,6.9951,7.3049,19258557.0],["2019-05-09",7.3049,7.3995,7.1328,7.2188,17271066.0],["2019-05-10",7.2188,7.7179,7.218838214874268,7.5888,25176277.0],["2019-05-13",7.5888,7.588813781738281,7.15,7.2791,16630466.0],["2019-05-14",7.2791,7.3565,7.0812,7.2705,10889258.0],["2019-05-15",7.2705,7.5458,7.270461559295654,7.5372,13301725.0],["2019-05-16",7.5372,7.7781,7.4598,7.6576,21038595.0],["2019-05-17",7.6576,7.657646179199219,7.193,7.236,15147234.0],["2019-05-20",7.236,7.2705,6.8919,7.0554,15628419.0],["2019-05-21",7.0554,7.2705,7.055360317230225,7.1844,12311917.0],["2019-05-22",7.1844,7.2877,7.0295,7.1844,13769174.0],["2019-05-23",7.1844,7.184422016143799,6.7628,6.8575,18738752.0],["2019-05-24",6.8575,7.2188,6.7972,7.0037,18421133.0],["2019-05-27",7.0037,7.1242,6.6768,7.0382,21242070.0],["2019-05-28",7.0382,7.6404,6.9005,7.4339,36474041.0],["2019-05-29",7.4339,7.606,7.3565,7.5028,18924944.0],["2019-05-30",7.5028,7.502774715423584,7.236,7.3565,15326682.0],["2019-05-31",7.3565,7.4099,7.1695,7.3565,12909293.0],["2019-06-03",7.3565,7.7751,7.3565,7.6949,25420805.0],["2019-06-04",7.6949,7.8642,7.5257,7.8374,14576730.0],["2019-06-05",7.8374,8.069,7.7128,7.8196,19454263.0],["2019-06-06",7.8196,8.0067,7.5792,7.6059,30205020.0],["2019-06-10",7.6059,8.2026,7.60587739944458,8.0601,29395852.0],["2019-06-11",8.0601,8.1937,7.8018,8.1402,29507233.0],["2019-06-12",8.1402,8.1492,7.8018,7.8463,22729832.0],["2019-06-13",7.8463,7.846344947814941,7.4812,7.686,22522463.0],["2019-06-14",7.686,7.686032772064209,7.4812,7.499,10670138.0],["2019-06-17",7.499,7.6148,7.4188,7.4812,7247001.0],["2019-06-18",7.4812,7.5613,7.401,7.4099,7650681.0],["2019-06-19",7.4099,7.6326,7.3921,7.4367,14230937.0],["2019-06-20",7.4367,7.6148,7.312,7.5524,19068707.0],["2019-06-21",7.5524,7.7217,7.5168,7.7128,22928023.0],["2019-06-24",7.7128,7.7484,7.5257,7.6682,17255463.0],["2019-06-25",7.6682,7.6771,7.4099,7.4188,15795496.0],["2019-06-26",7.4188,7.4723,7.312,7.3743,11428727.0],["2019-06-27",7.3743,7.4278,7.2853,7.3743,12379987.0],["2019-06-28",7.3743,7.4099,7.3031,7.3654,7021713.0],["2019-07-01",7.3654,7.6504,7.365409851074219,7.6237,17069767.0],["2019-07-02",7.6237,8.3629,7.5703,8.256,44323475.0],["2019-07-03",8.256,8.5677,7.9443,8.2738,25093706.0],["2019-07-04",8.2738,8.452,8.0156,8.1402,20855846.0],["2019-07-05",8.1402,8.2293,8.0601,8.1759,11496218.0],["2019-07-08",8.1759,8.1759,7.7573,7.8642,18217571.0],["2019-07-09",7.8642,8.4431,7.7929,8.2917,31922636.0],["2019-07-10",8.2917,8.3362,8.0334,8.1848,21069729.0],["2019-07-11",8.1848,8.2293,7.8018,7.9176,19772036.0],["2019-07-12",7.9176,7.9265,7.6682,7.8463,17102266.0],["2019-07-15",7.8463,7.8909,7.5792,7.7395,21885815.0],["2019-07-16",7.7395,7.7662,7.5257,7.6504,21083582.0],["2019-07-17",7.6504,7.7217,7.5346,7.597,16990699.0],["2019-07-18",7.597,7.596970558166504,7.3565,7.3654,16293396.0],["2019-07-19",7.3654,7.5079,7.365409851074219,7.3832,12721422.0],["2019-07-22",7.3832,7.383222579956055,7.0537,7.1695,13514343.0],["2019-07-23",7.1695,7.5079,7.0448,7.4901,22375254.0],["2019-07-24",7.4901,7.6059,7.4099,7.4367,13041266.0],["2019-07-25",7.4367,7.4812,7.401,7.4278,6311682.0],["2019-07-26",7.4278,7.5703,7.3743,7.5257,12542699.0],["2019-07-29",7.5257,7.552439212799072,7.4367,7.5524,5708427.0],["2019-07-30",7.5524,7.6593,7.4812,7.5792,8145306.0],["2019-07-31",7.5792,7.6326,7.4278,7.4634,6374691.0],["2019-08-01",7.4634,7.5079,7.2763,7.3387,8680644.0],["2019-08-02",7.3387,7.338690757751465,7.0804,7.2051,9593432.0],["2019-08-05",7.2051,7.2318,7.0804,7.0804,7470533.0],["2019-08-06",7.0804,7.080411911010742,6.6173,6.6796,23330535.0],["2019-08-07",6.6796,6.831,6.6529,6.7331,9536545.0],["2019-08-08",6.7331,7.0181,6.7330708503723145,6.9557,9600889.0],["2019-08-09",6.9557,7.3476,6.955726146697998,7.0804,20816803.0],["2019-08-12",7.0804,7.2051,7.0003,7.1071,9189263.0],["2019-08-13",7.1071,7.107131004333496,6.7509,7.0448,18410943.0],["2019-08-14",7.0448,7.2407,7.0359,7.1428,11884799.0],["2019-08-15",7.1428,7.4188,6.8845,7.3387,21730991.0],["2019-08-16",7.3387,7.4278,7.2585,7.2763,11392391.0],["2019-08-19",7.2763,7.5881,7.276348114013672,7.4901,17549298.0],["2019-08-20",7.4901,7.5881,7.4456,7.4812,10357859.0],["2019-08-21",7.4812,7.5079,7.401,7.4099,8598621.0],["2019-08-22",7.4099,7.4812,7.3476,7.3921,10629904.0],["2019-08-23",7.3921,7.5257,7.3476,7.401,8399775.0],["2019-08-26",7.401,7.5703,7.1784,7.3387,14420816.0],["2019-08-27",7.3387,7.5435,7.338690757751465,7.4456,15013918.0],["2019-08-28",7.4456,7.9443,7.445565223693848,7.6148,22783075.0],["2019-08-29",7.6148,7.614783763885498,7.3743,7.3832,12377292.0],["2019-08-30",7.3832,7.4634,7.2407,7.2763,9232785.0],["2019-09-02",7.2763,7.3654,7.2229,7.312,9580127.0],["2019-09-03",7.312,7.3387,7.1784,7.1962,14053313.0],["2019-09-04",7.1962,7.2229,7.1428,7.2051,10146688.0],["2019-09-05",7.2051,7.3476,7.205098628997803,7.2496,20291842.0],["2019-09-06",7.2496,7.5435,7.249629974365234,7.4723,24937762.0],["2019-09-09",7.4723,7.7662,7.472283840179443,7.5703,24868207.0],["2019-09-10",7.5703,7.6237,7.4812,7.5257,16847483.0],["2019-09-11",7.5257,7.5881,7.4812,7.5079,13069565.0],["2019-09-12",7.5079,7.5703,7.4545,7.5435,12496915.0],["2019-09-16",7.5435,7.7484,7.5435,7.5524,16826149.0],["2019-09-17",7.5524,7.5613,7.2407,7.2674,24062549.0],["2019-09-18",7.2674,7.3209,7.2229,7.2853,10945816.0],["2019-09-19",7.2853,7.312,7.214,7.2763,9633615.0],["2019-09-20",7.2763,7.3209,7.2229,7.2407,12605877.0],["2019-09-23",7.2407,7.240724086761475,7.0181,7.1338,17875506.0],["2019-09-24",7.1338,7.2229,7.0537,7.0982,11777791.0],["2019-09-25",7.0982,7.1962,7.0003,7.1606,13090511.0],["2019-09-26",7.1606,7.1695,6.8756,6.9201,17702073.0],["2019-09-27",6.9201,6.9914,6.8578,6.9112,6869408.0],["2019-09-30",6.9112,6.9913,6.857757091522217,6.8578,6940473.0],["2019-10-08",6.8578,6.9735,6.857757091522217,6.8845,7345352.0],["2019-10-09",6.8845,6.884476661682129,6.7687,6.8132,11273463.0],["2019-10-10",6.8132,6.9379,6.7776,6.9201,8127527.0],["2019-10-11",6.9201,6.9557,6.8756,6.9201,7287094.0],["2019-10-14",6.9201,7.1517,6.920101165771484,7.0359,14920095.0],["2019-10-15",7.0359,7.0893,6.929,7.0448,8157213.0],["2019-10-16",7.0448,7.0893,6.9824,7.0092,5608094.0],["2019-10-17",7.0092,7.0092,6.8934,6.9112,7006730.0],["2019-10-18",6.9112,6.9468,6.7064,6.7776,12081976.0],["2019-10-21",6.7776,6.7954,6.6351,6.7776,5669366.0],["2019-10-22",6.7776,6.93791389465332,6.7598,6.9379,7947172.0],["2019-10-23",6.9379,6.9914,6.8489,6.8667,7341336.0],["2019-10-24",6.8667,6.9468,6.8399,6.8845,5010835.0],["2019-10-25",6.8845,7.0448,6.8399,7.0359,12958106.0],["2019-10-28",7.0359,7.7395,7.035881996154785,7.7395,70276505.0],["2019-10-29",7.7395,8.1135,7.739469051361084,8.0245,56868886.0],["2019-10-30",8.0245,8.167,7.8909,8.1313,34111159.0],["2019-10-31",8.1313,8.3006,7.8552,7.9977,38571394.0],["2019-11-01",7.9977,8.3273,7.9532,8.1759,27475105.0],["2019-11-04",8.1759,8.354,8.1224,8.256,22476898.0],["2019-11-05",8.256,8.4787,8.2204,8.3184,20843813.0],["2019-11-06",8.3184,8.3896,8.1759,8.2471,16868030.0],["2019-11-07",8.2471,8.4609,8.2115,8.3273,16016910.0],["2019-11-08",8.3273,8.9774,8.327277183532715,8.7993,35494808.0],["2019-11-11",8.7993,8.9774,8.5143,8.541,20998125.0],["2019-11-12",8.541,8.7904,8.3718,8.6212,19550442.0],["2019-11-13",8.6212,8.7013,8.4609,8.5588,10631603.0],["2019-11-14",8.5588,8.5677,8.4252,8.4787,12134480.0],["2019-11-15",8.4787,8.7281,8.3095,8.4342,19771099.0],["2019-11-18",8.4342,8.5945,8.354,8.5054,9362971.0],["2019-11-19",8.5054,8.639,8.4965,8.5321,12370744.0],["2019-11-20",8.5321,8.7904,8.354,8.4252,16870533.0],["2019-11-21",8.4252,8.4698,8.2115,8.3718,12286930.0],["2019-11-22",8.3718,8.4431,8.1581,8.2649,14646334.0],["2019-11-25",8.2649,8.4163,8.2293,8.3095,13331009.0],["2019-11-26",8.3095,8.4252,8.2471,8.2827,9148991.0],["2019-11-27",8.2827,8.4698,8.1759,8.256,10506634.0],["2019-11-28",8.256,8.2738,7.9443,8.1135,19268122.0],["2019-11-29",8.1135,8.4965,8.113529205322266,8.3006,21597152.0],["2019-12-02",8.3006,8.4163,8.0868,8.1402,16385871.0],["2019-12-03",8.1402,8.3095,8.0779,8.3095,16364487.0],["2019-12-04",8.3095,8.3629,8.1135,8.1402,12359548.0],["2019-12-05",8.1402,8.256,8.1046,8.2471,9546662.0],["2019-12-06",8.2471,8.247121810913086,7.7751,7.9888,27570649.0],["2019-12-09",7.9888,8.0601,7.882,7.9621,16170383.0],["2019-12-10",7.9621,7.962123870849609,7.7128,7.8552,15069991.0],["2019-12-11",7.8552,8.1759,7.8018,8.0423,26063746.0],["2019-12-12",8.0423,8.1046,7.8731,7.8998,12590618.0],["2019-12-13",7.8998,8.0601,7.8909,7.9265,13226423.0],["2019-12-16",7.9265,8.0779,7.9264984130859375,8.0423,14596690.0],["2019-12-17",8.0423,8.3362,7.9354,8.1402,24420140.0],["2019-12-18",8.1402,8.1937,8.0334,8.0601,15035845.0],["2019-12-19",8.0601,8.060091972351074,7.8463,7.8998,20590608.0],["2019-12-20",7.8998,7.9977,7.8018,7.8552,13668249.0],["2019-12-23",7.8552,7.9176,7.7038,7.7306,13546881.0],["2019-12-24",7.7306,7.784000396728516,7.7038,7.784,8589758.0],["2019-12-25",7.784,7.9977,7.784000396728516,7.8642,13158400.0],["2019-12-26",7.8642,7.882,7.7484,7.8196,10248058.0],["2019-12-27",7.8196,7.8998,7.7751,7.8018,13328581.0],["2019-12-30",7.8018,7.882,7.6504,7.8731,16342779.0],["2019-12-31",7.8731,7.8998,7.784,7.882,12583066.0],["2020-01-02",7.882,8.3451,7.881968021392822,8.1937,26672554.0],["2020-01-03",8.1937,8.2917,8.0868,8.167,16730362.0],["2020-01-06",8.167,8.1848,7.9532,7.9799,22184912.0],["2020-01-07",7.9799,8.1492,7.971,8.1492,18868124.0],["2020-01-08",8.1492,8.149154663085938,7.9977,7.9977,15659666.0],["2020-01-09",7.9977,8.1313,7.997747421264648,8.1046,12998243.0],["2020-01-10",8.1046,8.167,7.9354,8.1313,18101757.0],["2020-01-13",8.1313,8.131340980529785,8.0868,8.0868,25147830.0],["2020-01-14",8.0868,8.086810111999512,7.9621,7.9621,23151894.0],["2020-01-15",7.9621,7.962123870849609,7.7929,7.8374,20862943.0],["2020-01-16",7.8374,7.8909,7.730563640594482,7.7306,18366196.0],["2020-01-17",7.7306,7.8285,7.7217,7.784,13260357.0],["2020-01-20",7.784,7.9621,7.784000396728516,7.8909,16096862.0],["2020-01-21",7.8909,7.9176,7.6593,7.6593,18033553.0],["2020-01-22",7.6593,7.8107,7.4812,7.7484,13787234.0],["2020-01-23",7.7484,7.7484,7.3031,7.4367,17722720.0],["2020-02-03",7.4367,7.436659812927246,6.6974,6.6974,20989779.0],["2020-02-04",6.6974,6.8399,6.5906,6.7331,30722171.0],["2020-02-05",6.7331,7.0359,6.7330708503723145,6.8043,31005698.0],["2020-02-06",6.8043,6.9557,6.7331,6.9023,17029015.0],["2020-02-07",6.9023,6.929,6.7242,6.8756,22817766.0],["2020-02-10",6.8756,6.9646,6.742,6.9468,20630327.0],["2020-02-11",6.9468,7.0448,6.9112,6.9646,16609121.0],["2020-02-12",6.9646,7.0003,6.9023,6.9914,10525101.0],["2020-02-13",6.9914,7.1606,6.9646,7.1071,21505156.0],["2020-02-14",7.1071,7.1428,7.0092,7.0982,14535279.0],["2020-02-17",7.0982,7.7217,7.098223686218262,7.7128,40501961.0],["2020-02-18",7.7128,7.8107,7.5792,7.7573,29326909.0],["2020-02-19",7.7573,7.8642,7.6148,7.6237,18393350.0],["2020-02-20",7.6237,7.6771,7.5346,7.6593,20326358.0],["2020-02-21",7.6593,7.9621,7.659314155578613,7.8909,32033467.0],["2020-02-24",7.8909,8.3718,7.8196,8.1848,40312110.0],["2020-02-25",8.1848,8.6746,7.9265,8.5143,48784772.0],["2020-02-26",8.5143,8.6212,8.2115,8.2204,38462891.0],["2020-02-27",8.2204,8.2917,7.971,8.1313,28078667.0],["2020-02-28",8.1313,8.131340980529785,7.499,7.882,43821252.0],["2020-03-02",7.882,8.3095,7.8018,8.2382,34406137.0],["2020-03-03",8.2382,8.4163,7.9799,8.0512,27220588.0],["2020-03-04",8.0512,8.1492,7.882,8.0601,19833870.0],["2020-03-05",8.0601,8.2649,8.0156,8.1759,32029010.0],["2020-03-06",8.1759,8.2471,8.0601,8.1135,18021196.0],["2020-03-09",8.1135,8.113529205322266,7.6415,7.7395,27747888.0],["2020-03-10",7.7395,8.0334,7.5524,7.971,23450580.0],["2020-03-11",7.971,8.3273,7.9443,8.1581,31432447.0],["2020-03-12",8.1581,8.2649,7.8998,8.1848,25432246.0],["2020-03-13",8.1848,8.2649,7.7484,8.256,28542990.0],["2020-03-16",8.256,8.256028175354004,7.5524,7.6504,32476820.0],["2020-03-17",7.6504,7.784,7.2229,7.312,20739070.0],["2020-03-18",7.312,7.5881,7.1695,7.2051,33793363.0],["2020-03-19",7.2051,7.3387,6.8489,7.312,41177794.0],["2020-03-20",7.312,7.5524,7.2496,7.4723,23257052.0],["2020-03-23",7.4723,7.472283840179443,6.9468,6.9468,19034622.0],["2020-03-24",6.9468,7.641502380371094,6.946820259094238,7.6415,29015214.0],["2020-03-25",7.6415,8.2026,7.641502380371094,8.069,43450548.0],["2020-03-26",8.069,8.068997383117676,7.7929,7.9265,22837893.0],["2020-03-27",7.9265,8.1224,7.8463,7.971,16474760.0],["2020-03-30",7.971,8.0957,7.5792,8.0423,17615770.0],["2020-03-31",8.0423,8.1046,7.8998,7.9176,21250322.0],["2020-04-01",7.9176,8.1937,7.5079,7.5524,37336546.0],["2020-04-02",7.5524,7.552439212799072,7.1873,7.3921,26259042.0],["2020-04-03",7.3921,7.4812,7.2496,7.2674,15295169.0],["2020-04-07",7.2674,7.4545,7.267441749572754,7.4099,19907747.0],["2020-04-08",7.4099,7.409940719604492,7.2407,7.312,12815735.0],["2020-04-09",7.312,7.4278,7.311972618103027,7.3654,16261500.0],["2020-04-10",7.3654,7.3832,7.1517,7.1962,16406640.0],["2020-04-13",7.1962,7.2229,7.0537,7.1962,10269161.0],["2020-04-14",7.1962,7.2763,7.1428,7.2407,13627275.0],["2020-04-15",7.2407,7.3031,7.1962,7.2051,10850950.0],["2020-04-16",7.2051,7.2496,7.0982,7.1428,14891703.0],["2020-04-17",7.1428,7.2674,7.14275598526001,7.2051,11637951.0],["2020-04-20",7.2051,7.2496,7.1606,7.2229,7855156.0],["2020-04-21",7.2229,7.222909927368164,7.0448,7.0982,9843887.0],["2020-04-22",7.0982,7.1784,6.9824,7.1606,7296521.0],["2020-04-23",7.1606,7.214,7.0804,7.116,8543688.0],["2020-04-24",7.116,7.2674,7.0092,7.0448,10967441.0],["2020-04-27",7.0448,7.044787883758545,6.831,7.0092,10677761.0],["2020-04-28",7.0092,7.0448,6.8132,6.9023,10660179.0],["2020-04-29",6.9023,7.0359,6.8578,6.9646,9299872.0],["2020-04-30",6.9646,7.2585,6.964632511138916,7.1784,14858921.0],["2020-05-06",7.1784,7.4099,7.0893,7.3565,19706106.0],["2020-05-07",7.3565,7.356503963470459,7.214,7.2942,10675321.0],["2020-05-08",7.2942,7.5257,7.2763,7.4723,18830981.0],["2020-05-11",7.4723,7.9265,7.472283840179443,7.6949,25329454.0],["2020-05-12",7.6949,7.7662,7.5792,7.6682,10123099.0],["2020-05-13",7.6682,7.7929,7.5346,7.6771,8393555.0],["2020-05-14",7.6771,7.677125930786133,7.4367,7.4812,13224411.0],["2020-05-15",7.4812,7.5613,7.2853,7.3476,9809206.0],["2020-05-18",7.3476,7.3743,7.2229,7.2942,6377292.0],["2020-05-19",7.2942,7.499,7.294159889221191,7.3209,7834108.0],["2020-05-20",7.3209,7.3921,7.2318,7.2585,7548821.0],["2020-05-21",7.2585,7.3209,7.1784,7.214,5808200.0],["2020-05-22",7.214,7.3031,7.0982,7.1428,8418604.0],["2020-05-25",7.1428,7.1695,6.9735,7.0181,11556827.0],["2020-05-26",7.0181,7.1517,7.018069267272949,7.0804,9472673.0],["2020-05-27",7.0804,7.3476,7.0181,7.1428,14006443.0],["2020-05-28",7.1428,7.214,7.0448,7.1249,9060676.0],["2020-05-29",7.1249,7.1606,7.0715,7.116,6135524.0],["2020-06-01",7.116,7.3387,7.116036415100098,7.2674,11540600.0],["2020-06-02",7.2674,7.312,7.1695,7.214,8083501.0],["2020-06-03",7.214,7.5524,7.214005470275879,7.4812,24332620.0],["2020-06-04",7.4812,7.5257,7.312,7.3476,15773574.0],["2020-06-05",7.3476,7.4278,7.2318,7.2853,8762404.0],["2020-06-08",7.2853,7.6148,7.2674,7.6148,26875395.0],["2020-06-09",7.6148,7.6326,7.4723,7.5168,13121436.0],["2020-06-10",7.5168,7.6593,7.4367,7.5613,14578178.0],["2020-06-11",7.5613,7.6771,7.4188,7.4456,13611347.0],["2020-06-12",7.4456,7.4723,7.2496,7.4099,10602344.0],["2020-06-15",7.4099,7.409940719604492,7.2763,7.2942,8886288.0],["2020-06-16",7.2942,7.4456,7.2853,7.3387,12927044.0],["2020-06-17",7.3387,7.338690757751465,7.1962,7.2407,12511760.0],["2020-06-18",7.2407,7.3031,7.214,7.2496,10278033.0],["2020-06-19",7.2496,7.3565,7.2229,7.3476,13729255.0],["2020-06-22",7.3476,7.4634,7.2585,7.2853,12800265.0],["2020-06-23",7.2853,7.285254001617432,7.1517,7.1873,11124522.0],["2020-06-24",7.1873,7.2763,7.116,7.2585,13619798.0],["2020-06-29",7.2585,7.258534908294678,7.0181,7.0537,26330602.0],["2020-06-30",7.0537,7.1641,7.053693771362305,7.0997,11279987.0],["2020-07-01",7.0997,7.302,7.099676132202148,7.302,15954290.0],["2020-07-02",7.302,7.4307,7.2652,7.394,24352410.0],["2020-07-03",7.394,7.7986,7.39396333694458,7.7434,40771011.0],["2020-07-06",7.7434,8.332,7.743429183959961,8.2308,42196179.0],["2020-07-07",8.2308,8.5067,8.1573,8.2125,28081079.0],["2020-07-08",8.2125,8.6263,8.0745,8.4148,33126747.0],["2020-07-09",8.4148,8.8746,8.414772033691406,8.755,31245270.0],["2020-07-10",8.755,9.2517,8.6263,8.9666,36931680.0],["2020-07-13",8.9666,9.785,8.8654,9.5551,31276915.0],["2020-07-14",9.5551,9.923,9.1965,9.6747,29509726.0],["2020-07-15",9.6747,9.9322,9.2517,9.6195,33896688.0],["2020-07-16",9.6195,9.9966,9.2884,9.2884,24124999.0],["2020-07-17",9.2884,9.9046,9.1965,9.8218,24888315.0],["2020-07-20",9.8218,10.2081,9.6379,10.1069,23625536.0],["2020-07-21",10.1069,11.1185,10.106922149658203,11.0082,31922339.0],["2020-07-22",11.0082,11.937,10.5392,10.9254,36630660.0],["2020-07-23",10.9254,11.3852,10.7599,11.3668,33435451.0],["2020-07-24",11.3668,12.4152,11.366838455200195,12.0106,55875413.0],["2020-07-27",12.0106,13.0498,11.8451,12.967,42878063.0],["2020-07-28",12.967,13.5924,11.6795,12.0474,67358371.0],["2020-07-29",12.0474,12.6268,11.3576,12.5532,43686759.0],["2020-07-30",12.5532,12.7739,11.9646,12.1393,33450996.0],["2020-07-31",12.1393,12.5992,11.8359,12.2773,32281642.0],["2020-08-03",12.2773,13.151,12.0934,12.9578,34824832.0],["2020-08-04",12.9578,13.2337,12.4612,12.8383,26134659.0],["2020-08-05",12.8383,13.0958,12.544,12.9486,17590513.0],["2020-08-06",12.9486,13.1326,12.7647,12.9946,17760156.0],["2020-08-07",12.9946,14.0154,12.6084,13.4268,26933317.0],["2020-08-10",13.4268,14.1442,13.4085,14.1442,32791799.0],["2020-08-11",14.1442,14.4752,13.5004,13.528,23074476.0],["2020-08-12",13.528,13.5924,12.4152,12.921,29875196.0],["2020-08-13",12.921,13.4728,12.7647,13.1877,20551296.0],["2020-08-14",13.1877,13.3717,12.6911,13.0406,15056924.0],["2020-08-17",13.0406,13.5648,12.8107,13.5188,20982708.0],["2020-08-18",13.5188,13.8407,13.2429,13.4177,16464149.0],["2020-08-19",13.4177,13.4177,13.040597915649414,13.0406,11186815.0],["2020-08-20",13.0406,13.040597915649414,12.3233,12.6084,22942254.0],["2020-08-21",12.6084,13.151,12.5992,12.7095,11885420.0],["2020-08-24",12.7095,12.8751,12.5624,12.7463,11104091.0],["2020-08-25",12.7463,12.8567,12.5164,12.6543,10506217.0],["2020-08-26",12.6543,12.7739,12.2497,12.4152,10021641.0],["2020-08-27",12.4152,12.636,12.1669,12.4152,9607378.0],["2020-08-28",12.4152,12.6543,12.2773,12.5808,11900936.0],["2020-08-31",12.5808,13.3533,12.5348,12.8291,28994278.0],["2020-09-01",12.8291,14.1166,12.6451,14.1166,33090965.0],["2020-09-02",14.1166,14.9443,13.9327,14.6684,60089607.0],["2020-09-03",14.6684,14.6684,13.8039,14.3005,28629168.0],["2020-09-04",14.3005,15.1098,13.8867,14.6132,33947393.0],["2020-09-07",14.6132,15.4317,14.5212,15.0362,37910983.0],["2020-09-08",15.0362,16.5445,14.9994,15.4317,48315222.0],["2020-09-09",15.4317,16.1398,14.6132,15.588,37148925.0],["2020-09-10",15.588,16.0938,15.3581,15.6708,24563548.0],["2020-09-11",15.6708,15.9099,15.1098,15.8823,19748478.0],["2020-09-14",15.8823,16.3605,15.3305,15.6708,21451235.0],["2020-09-15",15.6708,15.9559,15.2477,15.8455,27059474.0],["2020-09-16",15.8455,16.9583,15.5512,16.756,30572133.0],["2020-09-17",16.756,17.9607,16.4525,17.6112,39676455.0],["2020-09-18",17.6112,17.6572265625,16.5536,17.6572,41014432.0],["2020-09-21",17.6572,17.6572265625,16.5536,16.7376,33931446.0],["2020-09-22",16.7376,16.737579345703125,16.0019,16.2778,20668161.0],["2020-09-23",16.2778,16.7376,16.1214,16.3053,22903471.0],["2020-09-24",16.3053,16.305343627929688,15.542,15.726,28787619.0],["2020-09-25",15.726,16.5536,15.725966453552246,15.9191,19619351.0],["2020-09-28",15.9191,16.8571,15.919092178344727,16.8387,31601588.0],["2020-09-29",16.8387,17.1054,16.0019,16.5628,31817869.0],["2020-09-30",16.5628,18.0251,16.2961,17.5837,34813447.0],["2020-10-09",17.5837,19.1746,17.583654403686523,18.2918,36496122.0],["2020-10-12",18.2918,20.1219,18.29178237915039,20.1219,37966004.0],["2020-10-13",20.1219,22.135906219482422,19.6896,22.1359,50416373.0],["2020-10-14",22.1359,22.135906219482422,20.8852,21.3174,42652560.0],["2020-10-15",21.3174,22.4946,20.876,20.8944,43180163.0],["2020-10-16",20.8944,21.3358,20.2966,20.7105,32003679.0],["2020-10-19",20.7105,21.7956,20.1219,21.0783,40605659.0],["2020-10-20",21.0783,23.1843,20.5541,23.1751,57987859.0],["2020-10-21",23.1751,23.6349,22.3474,22.5957,44246843.0],["2020-10-22",22.5957,23.6257,21.2898,22.7797,43728327.0],["2020-10-23",22.7797,23.6257,21.9612,22.9452,40058173.0],["2020-10-26",22.9452,23.1199,21.6117,22.0439,45045645.0],["2020-10-27",22.0439,22.043941497802734,21.0599,21.391,34517875.0],["2020-10-28",21.391,23.1567,21.390993118286133,22.6509,46816739.0],["2020-10-29",22.6509,23.4786,21.8692,22.421,52311966.0],["2020-10-30",22.421,23.1291,21.6117,21.814,47299781.0],["2020-11-02",21.814,22.8716,21.6853,22.4854,44204967.0],["2020-11-03",22.4854,24.3706,21.8232,23.6349,61356172.0],["2020-11-04",23.6349,25.9157,23.1659,25.4926,74627089.0],["2020-11-05",25.4926,26.5594,25.1983,26.3939,64315815.0],["2020-11-06",26.3939,27.4975,25.2075,26.0812,60542716.0],["2020-11-09",26.0812,26.081195831298828,24.8489,25.4742,49317089.0],["2020-11-10",25.4742,25.474225997924805,23.0372,24.3707,57761655.0],["2020-11-11",24.3707,24.370651245117188,22.4946,22.7153,48531655.0],["2020-11-12",22.7153,23.92,22.715286254882812,23.6165,36726915.0],["2020-11-13",23.6165,24.3431,23.451,23.8189,35046390.0],["2020-11-16",23.8189,23.81886100769043,22.1635,22.9452,42689915.0],["2020-11-17",22.9452,24.058,22.9451961517334,23.2671,41596279.0],["2020-11-18",23.2671,23.6809,22.5314,23.3223,31527648.0],["2020-11-19",23.3223,23.9016,22.4394,22.9268,30608342.0],["2020-11-20",22.9268,24.8213,22.92680549621582,24.4626,56144292.0],["2020-11-23",24.4626,25.5386,23.9108,25.0788,50727691.0],["2020-11-24",25.0788,25.8421,24.2327,24.3247,43463637.0],["2020-11-25",24.3247,26.2099,23.874,25.5202,55057917.0],["2020-11-26",25.5202,25.52021026611328,23.9936,24.619,35332657.0],["2020-11-27",24.619,25.7225,24.2511,25.1156,36233447.0],["2020-11-30",25.1156,25.7777,24.3706,25.649,43357480.0],["2020-12-01",25.649,25.8881,24.8397,25.7041,37275736.0],["2020-12-02",25.7041,25.704139709472656,23.8648,24.2235,44272658.0],["2020-12-03",24.2235,24.223506927490234,22.9912,23.1015,39779959.0],["2020-12-04",23.1015,23.6165,22.5773,23.3498,21021248.0],["2020-12-07",23.3498,23.349838256835938,22.7429,23.028,19131515.0],["2020-12-08",23.028,24.1407,23.027965545654297,23.8097,37519371.0],["2020-12-09",23.8097,23.9476,23.0464,23.1291,21061787.0],["2020-12-10",23.1291,23.129125595092773,22.1359,22.4394,26677724.0],["2020-12-11",22.4394,23.1291,22.439390182495117,22.9268,23935619.0],["2020-12-14",22.9268,24.7385,22.3474,24.5362,44067192.0],["2020-12-15",24.5362,25.8053,24.3431,25.2535,42676535.0],["2020-12-16",25.2535,25.4742,24.389,24.9684,27623108.0],["2020-12-17",24.9684,25.2627,24.1867,24.2235,26858443.0],["2020-12-18",24.2235,26.6422,24.0212,26.6422,66085387.0],["2020-12-21",26.6422,29.1988,26.642175674438477,28.693,90316487.0],["2020-12-22",28.693,30.5783,27.7825,27.8653,61119028.0],["2020-12-23",27.8653,30.651844024658203,27.865306854248047,30.6518,58420500.0],["2020-12-24",30.6518,30.651844024658203,28.9689,29.8609,42349809.0],["2020-12-25",29.8609,31.4519,27.7917,30.7346,36177654.0],["2020-12-28",30.7346,33.2544,29.9069,32.4727,49511273.0],["2020-12-29",32.4727,34.0269,30.8082,31.2588,52978693.0],["2020-12-30",31.2588,34.3488,31.2588,34.1925,51179314.0],["2020-12-31",34.1925,35.1213,33.5027,34.7719,44402448.0],["2021-01-04",34.7719,36.1421,33.1165,35.0478,41672249.0],["2021-01-05",35.0478,35.6455,34.0361,35.2133,38343056.0],["2021-01-06",35.2133,35.9398,33.6131,34.5971,32366117.0],["2021-01-07",34.5971,38.055,34.0177,38.055,45645138.0],["2021-01-08",38.055,39.5816,36.7859,39.085,39151455.0],["2021-01-11",39.085,42.9107,39.08500671386719,42.4141,44396931.0],["2021-01-12",42.4141,45.8352,40.0966,44.8512,49524090.0],["2021-01-13",44.8512,47.5642,43.6832,45.8076,55754438.0],["2021-01-14",45.8076,45.80762481689453,41.227787017822266,41.2278,50443327.0],["2021-01-15",41.2278,44.1431,37.1078,40.0138,86876198.0],["2021-01-18",40.0138,40.01384353637695,36.979,37.8895,55114884.0],["2021-01-19",37.8895,38.4688,36.2341,36.7491,48771908.0],["2021-01-20",36.7491,38.2849,36.4364,37.2457,44720080.0],["2021-01-21",37.2457,38.6804,35.1581,37.5676,67013883.0],["2021-01-22",37.5676,37.8159,35.2961,36.2065,59743431.0],["2021-01-25",36.2065,39.829917907714844,36.206512451171875,39.8299,80400312.0],["2021-01-26",39.8299,42.4877,38.6436,40.6852,66037556.0],["2021-01-27",40.6852,40.68519592285156,37.1905,38.8183,47647062.0],["2021-01-28",38.8183,39.738,36.602,37.6871,36351781.0],["2021-01-29",37.6871,39.3425,37.3101,38.5516,31165111.0],["2021-02-01",38.5516,38.7171,36.5192,36.6755,37629111.0],["2021-02-02",36.6755,40.34492492675781,36.67552947998047,40.3449,55237907.0],["2021-02-03",40.3449,40.9243,37.5216,38.0274,60678518.0],["2021-02-04",38.0274,38.027408599853516,36.3261,36.8227,33726601.0],["2021-02-05",36.8227,37.3377,34.9834,35.0662,37665818.0],["2021-02-08",35.0662,37.586,35.0661506652832,37.0158,36991311.0],["2021-02-09",37.0158,38.3033,36.2249,37.6136,35976566.0],["2021-02-10",37.6136,39.7563,37.0342,39.0482,43149818.0],["2021-02-18",39.0482,39.9863,37.7423,38.2573,35907923.0],["2021-02-19",38.2573,38.257320404052734,35.9766,37.4756,29969854.0],["2021-02-22",37.4756,37.7055,35.2317,35.342,47751960.0],["2021-02-23",35.342,35.342041015625,32.2888,32.6291,61397262.0],["2021-02-24",32.6291,33.1809,30.2748,30.707,60959363.0],["2021-02-25",30.707,31.5071,29.3735,29.7506,50893949.0],["2021-02-26",29.7506,29.75058364868164,27.5066,28.8493,44672147.0],["2021-03-01",28.8493,29.4011,27.8285,29.2724,38942154.0],["2021-03-02",29.2724,29.7414,28.224,28.8401,34520005.0],["2021-03-03",28.8401,29.3367,28.1872,29.3092,25853781.0],["2021-03-04",29.3092,29.30915641784668,27.755,27.9665,26993769.0],["2021-03-05",27.9665,29.3092,26.8537,28.9689,37821225.0],["2021-03-08",28.9689,29.2448,26.3939,26.4582,46477637.0],["2021-03-09",26.4582,27.8513,25.1767,27.3498,52214844.0],["2021-03-10",27.3498,29.04,27.349788665771484,28.5385,42190104.0],["2021-03-11",28.5385,29.4208,27.9534,28.6778,36363796.0],["2021-03-12",28.6778,29.1793,27.8606,28.4178,26015894.0],["2021-03-15",28.4178,28.417776107788086,27.099,27.4427,23270845.0],["2021-03-16",27.4427,28.3621,27.442655563354492,27.6841,21030452.0],["2021-03-17",27.6841,28.0092,26.9319,27.7677,19047060.0],["2021-03-18",27.7677,28.7428,27.7676944732666,28.0277,18858499.0],["2021-03-19",28.0277,28.027727127075195,26.7461,26.7461,22414532.0],["2021-03-22",26.7461,27.5169,26.6533,27.2941,18058232.0],["2021-03-23",27.2941,27.3962,26.1332,26.3375,19951528.0],["2021-03-24",26.3375,26.5976,25.2417,25.7803,21868997.0],["2021-03-25",25.7803,26.7461,25.316,26.1332,17758027.0],["2021-03-26",26.1332,28.742816925048828,26.133207321166992,28.7428,43939114.0],["2021-03-29",28.7428,28.742816925048828,26.8947,27.0619,48180907.0],["2021-03-30",27.0619,27.7305,26.5697,27.5727,29800862.0],["2021-03-31",27.5727,30.043,27.57267189025879,27.9813,48022732.0],["2021-04-01",27.9813,30.4887,27.981294631958008,30.1173,55994282.0],["2021-04-02",30.1173,32.7826,29.1607,31.9282,59694841.0],["2021-04-06",31.9282,33.0798,31.2503,31.9654,41789288.0],["2021-04-07",31.9654,31.9746,30.3402,30.6466,37335827.0],["2021-04-08",30.6466,30.646621704101562,29.5322,30.1451,26916484.0],["2021-04-09",30.1451,30.6188,28.8914,29.365,28426202.0],["2021-04-12",29.365,29.5601,28.0834,28.2228,24569946.0],["2021-04-13",28.2228,28.975,28.0092,28.3992,21557281.0],["2021-04-14",28.3992,29.6065,28.399200439453125,29.4951,29188139.0],["2021-04-15",29.4951,29.49505043029785,28.0927,28.8078,25734775.0],["2021-04-16",28.8078,30.9067,28.4921,30.4423,47945350.0],["2021-04-19",30.4423,33.4791,30.44230842590332,33.4513,74258745.0],["2021-04-20",33.4513,35.2715,32.1325,32.6804,74255659.0],["2021-04-21",32.6804,33.4141,31.7796,33.0055,45862212.0],["2021-04-22",33.0055,33.00547790527344,30.7581,31.5753,54102003.0],["2021-04-23",31.5753,32.3183,31.111,31.3153,29881961.0],["2021-04-26",31.3153,31.7425,30.6466,30.8695,32809631.0],["2021-04-27",30.8695,31.111,29.9501,30.8974,24431066.0],["2021-04-28",30.8974,31.9468,30.2751,31.7239,33162546.0],["2021-04-29",31.7239,32.2625,30.9995,31.7332,30962999.0],["2021-04-30",31.7332,31.8075,30.6466,31.046,24592877.0],["2021-05-06",31.046,31.3617,30.0244,30.6745,23007543.0],["2021-05-07",30.6745,30.6745,28.2785,29.0121,35994415.0],["2021-05-10",29.0121,29.978,27.907,29.4393,28515901.0],["2021-05-11",29.4393,29.4393310546875,28.0927,28.6407,28415111.0],["2021-05-12",28.6407,30.1637,28.232,29.5601,30736419.0],["2021-05-13",29.5601,29.56005859375,28.4178,28.5292,21359504.0],["2021-05-14",28.5292,29.0028,28.2413,28.5478,21797855.0],["2021-05-17",28.5478,30.9531,28.54779052734375,30.7488,48068344.0],["2021-05-18",30.7488,30.748779296875,29.8108,30.173,25428275.0],["2021-05-19",30.173,32.7269,29.8294,32.0025,54366496.0],["2021-05-20",32.0025,33.2748,31.4639,31.9189,47991501.0],["2021-05-21",31.9189,32.504,30.8324,31.7053,41262518.0],["2021-05-24",31.7053,31.8261,30.5166,31.5289,26146217.0],["2021-05-25",31.5289,33.2005,31.0831,32.7826,40715103.0],["2021-05-26",32.7826,36.0609,32.782596588134766,34.3892,64408479.0],["2021-05-27",34.3892,34.9186,33.507,33.7577,33616735.0],["2021-05-28",33.7577,35.29,33.0241,34.1292,35412050.0],["2021-05-31",34.1292,34.4542,32.6804,34.3521,27955794.0],["2021-06-01",34.3521,35.5222,33.5998,34.9743,31294833.0],["2021-06-02",34.9743,36.7295,34.97429656982422,35.4758,39941554.0],["2021-06-03",35.4758,36.7759,34.8907,34.9279,29645635.0],["2021-06-04",34.9279,36.1351,34.1849,35.8473,30254779.0],["2021-06-07",35.8473,36.4045,35.1972,35.4665,21254590.0],["2021-06-08",35.4665,37.1753,35.466495513916016,36.8967,34869007.0],["2021-06-09",36.8967,37.556,35.4851,37.2403,29332769.0],["2021-06-10",37.2403,40.0821,36.6924,39.432,39997825.0],["2021-06-11",39.432,42.2552,38.6333,41.1408,45595279.0],["2021-06-15",41.1408,42.9981,40.2399,40.9086,39449653.0],["2021-06-16",40.9086,40.908592224121094,36.82238006591797,36.8224,38956334.0],["2021-06-17",36.8224,38.3083,35.4572,37.3332,35390307.0],["2021-06-18",37.3332,41.0479,37.33315658569336,39.9149,43172693.0],["2021-06-21",39.9149,42.0695,38.4383,41.0758,34590961.0],["2021-06-22",41.0758,42.5059,40.0356,40.89,27825999.0],["2021-06-23",40.89,43.6482,40.89002227783203,42.0602,43235441.0],["2021-06-24",42.0602,43.1839,41.1686,41.6515,32321290.0],["2021-06-25",41.6515,42.5895,40.3978,40.7507,38625245.0],["2021-06-28",40.7507,42.0509,40.1471,41.1593,30940692.0],["2021-06-29",41.1593,42.3759,39.9335,40.695,29820066.0],["2021-06-30",40.695,40.69499969482422,39.1534,40.4814,24099866.0],["2021-07-01",40.4814,40.8064,39.2277,39.3484,17563154.0],["2021-07-02",39.3484,39.6827,38.1783,38.8933,21626423.0],["2021-07-05",38.8933,41.9487,38.2897,41.6051,41850948.0],["2021-07-06",41.6051,43.6482,41.6051,42.7753,43508611.0],["2021-07-07",42.7753,43.8154,40.9829,43.0446,31451158.0],["2021-07-08",43.0446,43.7782,42.1066,42.153,25610626.0],["2021-07-09",42.153,46.2485,42.088,45.6263,54215370.0],["2021-07-12",45.6263,47.8273,44.2797,45.4127,46357143.0],["2021-07-13",45.4127,46.1092,44.0476,44.5769,28270818.0],["2021-07-14",44.5769,44.576908111572266,41.7908,41.8373,37128497.0],["2021-07-15",41.8373,42.1809,39.4691,40.6393,38931480.0],["2021-07-16",40.6393,42.6267,39.9335,41.4937,30972992.0],["2021-07-19",41.4937,42.4966,38.3547,42.0695,28237517.0],["2021-07-20",42.0695,42.9981,41.0479,42.2738,16333098.0],["2021-07-21",42.2738,46.4993,42.27376174926758,46.4993,33537287.0],["2021-07-22",46.4993,48.0873,45.6913,47.3908,49604595.0],["2021-07-23",47.3908,51.0777,46.2485,51.0313,47394406.0],["2021-07-26",51.0313,52.0064,49.0346,50.5484,42055760.0],["2021-07-27",50.5484,52.285,47.5951,48.4402,36114592.0],["2021-07-28",48.4402,49.2203,46.2764,47.3722,30709700.0],["2021-07-29",47.3722,52.10854721069336,47.37224578857422,52.1085,43497382.0],["2021-07-30",52.1085,57.1049,51.2449,56.3805,50164728.0],["2021-08-02",56.3805,60.4481,55.4982,59.1666,52360431.0],["2021-08-03",59.1666,59.16655349731445,54.2445,54.9039,40936742.0],["2021-08-04",54.9039,58.6,53.8638,56.9284,37285351.0],["2021-08-05",56.9284,59.6216,53.9752,58.8694,38498933.0],["2021-08-06",58.8694,60.5689,57.5599,58.0614,24771807.0],["2021-08-09",58.0614,58.06142044067383,54.3281,55.7397,27295184.0],["2021-08-10",55.7397,57.012,51.6906,54.0495,47011556.0],["2021-08-11",54.0495,54.2167,51.8392,53.3066,28996291.0],["2021-08-12",53.3066,57.7271,52.1921,56.3155,45248940.0],["2021-08-13",56.3155,56.31549072265625,54.0031,54.2817,24314265.0],["2021-08-16",54.2817,55.3032,52.7493,53.5944,24755649.0],["2021-08-17",53.5944,54.2817,50.6134,51.6256,31146797.0],["2021-08-18",51.6256,51.8671,49.8983,50.5019,25890590.0],["2021-08-19",50.5019,54.3281,50.501914978027344,53.1301,36355793.0],["2021-08-20",53.1301,54.6531,51.4585,54.1145,33631555.0],["2021-08-23",54.1145,56.6498,52.9258,56.3991,36820392.0],["2021-08-24",56.3991,57.5785,54.6996,55.2661,32110249.0],["2021-08-25",55.2661,58.6465,54.8203,56.8634,30212207.0],["2021-08-26",56.8634,57.5506,53.288,54.1238,33616348.0],["2021-08-27",54.1238,59.4359,53.5759,58.4793,46796678.0],["2021-08-30",58.4793,62.937,58.1914,60.4574,40558291.0],["2021-08-31",60.4574,62.4077,59.1573,61.4047,26564185.0],["2021-09-01",61.4047,61.9433,56.2783,60.2903,30323018.0],["2021-09-02",60.2903,61.9248,58.6001,59.1387,22865931.0],["2021-09-03",59.1387,59.138694763183594,55.3497,57.207,28485071.0],["2021-09-06",57.207,58.4793,56.1855,57.6992,23471006.0],["2021-09-07",57.6992,58.3029,56.8356,58.1079,19803354.0],["2021-09-08",58.1079,58.1821,56.4641,56.9563,18028244.0],["2021-09-09",56.9563,57.272,55.0618,56.8448,20921130.0],["2021-09-10",56.8448,56.84483337402344,55.4054,55.7397,21981482.0],["2021-09-13",55.7397,57.5785,55.1732,56.009,21253723.0],["2021-09-14",56.009,58.9715,54.6067,58.3214,31662284.0],["2021-09-15",58.3214,58.321449279785156,56.3712,56.6498,19400193.0],["2021-09-16",56.6498,56.9284,51.4027,51.4027,43012378.0],["2021-09-17",51.4027,53.7616,51.40274429321289,52.7586,18582797.0],["2021-09-22",52.7586,53.8638,50.1304,51.7742,16806908.0],["2021-09-23",51.7742,53.0279,50.3905,50.6505,21705855.0],["2021-09-24",50.6505,51.4677,50.149,50.5205,16254545.0],["2021-09-27",50.5205,51.2634,48.7931,49.7125,23103719.0],["2021-09-28",49.7125,50.1304,47.5301,47.8459,28547235.0],["2021-09-29",47.8459,49.5268,46.6014,47.7623,25351684.0],["2021-09-30",47.7623,50.2047,47.1401,48.8489,22528232.0],["2021-10-08",48.8489,50.6134,48.3009,49.5918,18594332.0],["2021-10-11",49.5918,52.6472,49.0903,51.2449,26884406.0],["2021-10-12",51.2449,54.4953,50.4276,53.0094,31978175.0],["2021-10-13",53.0094,56.1205,52.1921,55.5354,30346576.0],["2021-10-14",55.5354,58.9715,55.5353889465332,58.1636,30837438.0],["2021-10-15",58.1636,59.4173,56.7334,58.4608,25027148.0],["2021-10-18",58.4608,60.3274,58.0893,58.8787,23440385.0],["2021-10-19",58.8787,60.0674,57.3649,57.5414,24064938.0],["2021-10-20",57.5414,59.668,57.2999,58.8787,27078756.0],["2021-10-21",58.8787,58.878662109375,56.1727,56.8072,19335726.0],["2021-10-22",56.8072,58.7853,56.80717849731445,58.2721,18014179.0],["2021-10-25",58.2721,62.807,57.5816,62.4058,30453974.0],["2021-10-26",62.4058,65.1304,61.426,62.0419,28719331.0],["2021-10-27",62.0419,64.3373,61.37,62.6857,22744929.0],["2021-10-28",62.6857,63.2269,61.1741,61.538,13350178.0],["2021-10-29",61.538,64.1133,60.185,63.4508,20006782.0],["2021-11-01",63.4508,63.45084762573242,58.7853,61.2114,23874378.0],["2021-11-02",61.2114,63.0496,58.7853,60.6515,22857414.0],["2021-11-03",60.6515,60.65154266357422,55.986,57.3857,28894044.0],["2021-11-04",57.3857,60.045,57.1711,58.804,18867033.0],["2021-11-05",58.804,59.8584,57.7123,58.6454,11385106.0],["2021-11-08",58.6454,60.1383,57.7403,58.9626,14005049.0],["2021-11-09",58.9626,59.7838,57.7403,58.804,9743540.0],["2021-11-10",58.804,58.80400848388672,55.986,57.4044,17234918.0],["2021-11-11",57.4044,58.4401,56.4526,57.619,16037924.0],["2021-11-12",57.619,58.4028,57.1058,57.619,12477271.0],["2021-11-15",57.619,57.619,53.9706,55.2209,23769729.0],["2021-11-16",55.2209,55.6408,53.3734,54.5211,16343462.0],["2021-11-17",54.5211,55.5195,54.1198,54.773,18516170.0],["2021-11-18",54.773,55.7808,53.6533,55.1183,14181198.0],["2021-11-19",55.1183,55.7714,53.6533,55.2489,19358444.0],["2021-11-22",55.2489,60.5582,55.248897552490234,59.8024,40566372.0],["2021-11-23",59.8024,59.802425384521484,57.0404,57.8336,27149419.0],["2021-11-24",57.8336,57.83358383178711,56.0794,57.2364,15502909.0],["2021-11-25",57.2364,57.23640441894531,54.5864,54.9596,19897184.0],["2021-11-26",54.9596,56.1727,54.1945,55.0063,13142850.0],["2021-11-29",55.0063,55.4728,52.6642,54.8103,13380767.0],["2021-11-30",54.8103,55.9767,53.9332,55.8554,20404588.0],["2021-12-01",55.8554,55.855411529541016,53.6346,53.9985,20568486.0],["2021-12-02",53.9985,54.9783,53.336,54.5771,16238231.0],["2021-12-03",54.5771,54.577064514160156,52.4962,53.3734,23506625.0],["2021-12-06",53.3734,54.4931,52.6269,52.8788,18727722.0],["2021-12-07",52.8788,53.6533,51.1339,52.1603,20247120.0],["2021-12-08",52.1603,52.7109,51.0126,52.5242,19477087.0],["2021-12-09",52.5242,53.532,51.8991,52.8228,25038956.0],["2021-12-10",52.8228,53.3734,51.9364,52.9535,25246984.0],["2021-12-13",52.9535,53.1401,51.3205,51.4792,28044306.0],["2021-12-14",51.4792,51.479164123535156,49.0811,49.585,36133383.0],["2021-12-15",49.585,50.0702,48.5212,48.8385,27982886.0],["2021-12-16",48.8385,50.3315,48.4093,49.7249,31076715.0],["2021-12-17",49.7249,49.8369,48.5212,48.5212,18909163.0],["2021-12-20",48.5212,48.521240234375,47.0469,47.2149,21858865.0],["2021-12-21",47.2149,48.148,46.963,47.8681,16663790.0],["2021-12-22",47.8681,49.0344,47.86806869506836,48.7638,20339387.0],["2021-12-23",48.7638,49.8742,48.5679,49.3424,24343478.0],["2021-12-24",49.3424,49.4543,45.9086,46.767,28924463.0],["2021-12-27",46.767,46.76700973510742,44.5369,45.4047,23033565.0],["2021-12-28",45.4047,46.1792,45.0874,45.7219,21182648.0],["2021-12-29",45.7219,45.8246,44.7515,45.3207,16693944.0],["2021-12-30",45.3207,46.0672,44.9755,45.3487,15443230.0],["2021-12-31",45.3487,46.4311,44.7982,45.2927,19944174.0],["2022-01-04",45.2927,46.1885,44.3316,44.5836,23978339.0],["2022-01-05",44.5836,44.583553314208984,42.6707,42.904,29536445.0],["2022-01-06",42.904,42.9879,40.9631,41.6256,37864212.0],["2022-01-07",41.6256,43.8651,41.1964,42.1482,40570886.0],["2022-01-10",42.1482,43.8464,41.2431,43.7624,36602535.0],["2022-01-11",43.7624,43.762428283691406,40.5992,41.1591,40574104.0],["2022-01-12",41.1591,43.9584,41.15907287597656,43.9024,47556094.0],["2022-01-13",43.9024,44.117,41.8776,41.9802,35285807.0],["2022-01-14",41.9802,42.4561,40.8232,42.0082,22108877.0],["2022-01-17",42.0082,43.2772,41.6536,42.4654,22727245.0],["2022-01-18",42.4654,43.2026,41.8682,42.7733,19830615.0],["2022-01-19",42.7733,43.0533,40.8232,41.4017,23975742.0],["2022-01-20",41.4017,42.2695,40.4406,41.467,17499248.0],["2022-01-21",41.467,41.8029,40.7765,41.0564,12757214.0],["2022-01-24",41.0564,41.056434631347656,38.4531,40.3659,37365854.0],["2022-01-25",40.3659,41.4203,39.9834,40.058,23323941.0],["2022-01-26",40.058,40.8978,39.2742,39.7967,21726643.0],["2022-01-27",39.7967,39.79674530029297,37.6786,37.7439,27352129.0],["2022-01-28",37.7439,38.2571,36.8202,37.2867,26415585.0],["2022-02-07",37.2867,39.4702,37.286705017089844,38.3504,20008233.0],["2022-02-08",38.3504,38.621,37.1467,37.604,18138390.0],["2022-02-09",37.604,38.9476,37.2214,38.5837,21843589.0],["2022-02-10",38.5837,38.7423,37.3707,37.604,16214543.0],["2022-02-11",37.604,37.60396194458008,35.999,36.1203,20190584.0],["2022-02-14",36.1203,36.279,35.0939,35.5511,17959927.0],["2022-02-15",35.5511,36.2976,35.1406,36.0643,24178928.0],["2022-02-16",36.0643,36.8482,36.06434631347656,36.6335,14690299.0],["2022-02-17",36.6335,36.8202,35.9244,36.279,19301208.0],["2022-02-18",36.279,36.27895736694336,35.3832,35.6911,15190855.0],["2022-02-21",35.6911,35.8217,35.1872,35.5698,13043639.0],["2022-02-22",35.5698,35.569801330566406,34.0582,34.4501,21949659.0],["2022-02-23",34.4501,36.0643,34.45008087158203,35.8964,29359097.0],["2022-02-24",35.8964,35.896385192871094,33.6849,34.1422,32736805.0],["2022-02-25",34.1422,35.5138,34.14215850830078,34.5247,25417357.0],["2022-02-28",34.5247,34.52472686767578,33.7316,34.0675,25744094.0],["2022-03-01",34.0675,34.8233,34.0675048828125,34.3381,23238386.0],["2022-03-02",34.3381,34.33810806274414,33.3117,33.601,21859312.0],["2022-03-03",33.601,33.8529,31.4548,31.5761,50600163.0],["2022-03-04",31.5761,31.5855,30.5311,31.0163,25834708.0],["2022-03-07",31.0163,31.016267776489258,29.542,29.7846,26718214.0],["2022-03-08",29.7846,30.0179,27.993,28.3569,34601267.0],["2022-03-09",28.3569,28.6462,26.5747,27.7224,34243451.0],["2022-03-10",27.7224,28.5529,27.4798,27.7131,34877046.0],["2022-03-11",27.7131,27.881,26.668,27.7971,31859067.0],["2022-03-14",27.7971,27.79707145690918,26.472070693969727,26.4721,31690573.0],["2022-03-15",26.4721,26.78,25.399,25.4363,35646500.0],["2022-03-16",25.4363,26.5187,24.7925,26.4534,41210439.0],["2022-03-17",26.4534,27.2745,26.453405380249023,26.4721,44438499.0],["2022-03-18",26.4721,26.7707,25.9402,26.5654,32253111.0],["2022-03-21",26.5654,27.2372,26.1641,26.6027,33375888.0],["2022-03-22",26.6027,27.6758,26.2295,26.948,48163861.0],["2022-03-23",26.948,27.5265,26.64,26.8733,40169041.0],["2022-03-24",26.8733,26.92,26.2015,26.6867,26613788.0],["2022-03-25",26.6867,26.9479,25.7629,25.8002,32240969.0],["2022-03-28",25.8002,25.9869,25.0071,25.4737,24418263.0],["2022-03-29",25.4737,26.4067,25.2124,25.2404,27026379.0],["2022-03-30",25.2404,26.64,25.240373611450195,26.6307,42087538.0],["2022-03-31",26.6307,26.63069725036621,25.4737,25.567,37030167.0],["2022-04-01",25.567,26.2668,25.2217,25.9029,28601987.0],["2022-04-06",25.9029,26.0335,24.6712,24.9231,39789374.0],["2022-04-07",24.9231,25.427,24.4286,24.4846,29485340.0],["2022-04-08",24.4846,24.7738,23.8127,24.5779,25822830.0],["2022-04-11",24.5779,24.5778751373291,22.8143,22.8143,35592776.0],["2022-04-12",22.8143,23.4768,22.5251,23.4115,25150036.0],["2022-04-13",23.4115,23.8314,23.0103,23.4675,20303365.0],["2022-04-14",23.4675,24.5405,23.467483520507812,24.0833,26035794.0],["2022-04-15",24.0833,24.1673,23.2809,23.962,24495114.0],["2022-04-18",23.962,24.6619,23.7474,24.5872,28765856.0],["2022-04-19",24.5872,25.0817,23.5608,23.7101,36678510.0],["2022-04-20",23.7101,24.4939,23.5235,23.7567,31417536.0],["2022-04-21",23.7567,23.756744384765625,22.5437,22.609,26711533.0],["2022-04-22",22.609,23.1409,22.2078,22.7303,26067095.0],["2022-04-25",22.7303,23.0942,20.9948,21.0694,35490337.0],["2022-04-26",21.0694,21.6013,20.7148,20.8175,29766221.0],["2022-04-27",20.8175,21.4427,19.9217,21.2934,34147002.0],["2022-04-28",21.2934,21.7319,20.9948,21.4427,23528409.0],["2022-04-29",21.4427,23.3089,21.442657470703125,23.1596,41730770.0],["2022-05-05",23.1596,23.4861,22.4224,23.1036,37691200.0],["2022-05-06",23.1036,23.10357666015625,22.0772,22.2171,22797849.0],["2022-05-09",22.2171,22.2731,21.5266,21.7692,16721101.0],["2022-05-10",21.7692,21.769241333007812,20.7148,21.508,25281828.0],["2022-05-11",21.508,23.663434982299805,21.507972717285156,23.6634,31291235.0],["2022-05-12",23.6634,25.7349,23.663434982299805,25.0817,104939534.0],["2022-05-13",25.0817,27.5918,24.5405,27.5918,113328669.0],["2022-05-16",27.5918,28.3476,26.668,27.0599,92932724.0],["2022-05-17",27.0599,29.765914916992188,26.7053,29.7659,85740512.0],["2022-05-18",29.7659,32.7425,29.1594,31.4175,137097218.0],["2022-05-19",31.4175,34.5247,30.3538,33.3677,112752877.0],["2022-05-20",33.3677,33.5173,32.1803,32.2832,86656533.0],["2022-05-23",32.2832,33.3022,31.0023,31.797,103348710.0],["2022-05-24",31.797,33.6295,31.4885,32.1336,115464895.0],["2022-05-25",32.1336,35.2469,30.6657,34.6859,114998227.0],["2022-05-26",34.6859,34.68593215942383,32.7413,32.9376,84358802.0],["2022-05-27",32.9376,34.2746,31.825,32.5823,77832146.0],["2022-05-30",32.5823,33.0031,31.3202,31.8063,68572584.0],["2022-05-31",31.8063,31.825,30.0487,31.0397,76301382.0],["2022-06-01",31.0397,32.5356,31.039705276489258,31.5913,76676194.0],["2022-06-02",31.5913,34.1156,31.0584,33.162,90701654.0],["2022-06-06",33.162,34.8168,32.5356,33.9941,89116906.0],["2022-06-07",33.9941,33.99408721923828,32.3299,32.8067,57987120.0],["2022-06-08",32.8067,35.0599,32.5823,34.9571,87376634.0],["2022-06-09",34.9571,34.957061767578125,33.2368,33.2648,63881597.0],["2022-06-10",33.2648,34.7794,32.6758,34.1437,72006672.0],["2022-06-13",34.1437,36.4343,33.19,35.9387,86449114.0],["2022-06-14",35.9387,39.2577,34.5831,38.5472,92358490.0],["2022-06-15",38.5472,41.6231,36.8363,36.8737,112211477.0],["2022-06-16",36.8737,37.6403,35.864,36.0977,59175133.0],["2022-06-17",36.0977,37.2009,35.5274,36.5558,50697999.0],["2022-06-20",36.5558,37.1261,35.9013,36.4062,41009372.0],["2022-06-21",36.4062,36.40620803833008,34.6672,35.8266,51451357.0],["2022-06-22",35.8266,36.7241,35.4245,35.518,38294407.0],["2022-06-23",35.518,37.8553,35.51802444458008,37.7806,73753129.0],["2022-06-24",37.7806,38.5098,36.9204,37.3131,59448788.0],["2022-06-27",37.3131,39.5756,36.5184,38.2854,72211337.0],["2022-06-28",38.2854,40.763,37.2102,39.4354,82397444.0],["2022-06-29",39.4354,39.43538284301758,35.5274,35.5367,83560732.0],["2022-06-30",35.5367,36.107,34.1717,34.6298,63684176.0],["2022-07-01",34.6298,35.3497,32.7413,34.8075,59817301.0],["2022-07-04",34.8075,34.80747604370117,33.6575,33.7884,42822767.0],["2022-07-05",33.7884,34.555,32.3486,32.8441,55579419.0],["2022-07-06",32.8441,33.9754,32.7226,33.3116,40067797.0],["2022-07-07",33.3116,35.1347,33.134,34.9103,62311961.0],["2022-07-08",34.9103,35.2469,33.5453,33.6108,39483863.0],["2022-07-11",33.6108,33.61076354980469,31.4137,31.9185,52360561.0],["2022-07-12",31.9185,32.9096,31.1051,31.5072,31826626.0],["2022-07-13",31.5072,32.0681,30.9275,31.6381,29079233.0],["2022-07-14",31.6381,31.9559,31.3295,31.5726,23521540.0],["2022-07-15",31.5726,33.5173,31.572614669799805,32.2551,55803764.0],["2022-07-18",32.2551,34.2185,32.2364,33.6201,55062225.0],["2022-07-19",33.6201,34.0221,32.7787,33.3022,33460223.0],["2022-07-20",33.3022,33.4892,32.7226,32.8067,23600882.0],["2022-07-21",32.8067,32.9563,31.797,32.0494,24464913.0],["2022-07-22",32.0494,33.4518,32.04943084716797,32.9002,35340115.0],["2022-07-25",32.9002,32.90021514892578,31.395,31.6942,25396707.0],["2022-07-26",31.6942,32.4234,31.6007,31.8531,20533109.0],["2022-07-27",31.8531,32.1055,31.3295,31.5259,19953312.0],["2022-07-28",31.5259,32.3112,31.3389,31.6287,25477156.0],["2022-07-29",31.6287,32.8628,31.1332,32.2271,40141326.0],["2022-08-01",32.2271,34.0876,31.8157,33.7977,55464984.0],["2022-08-02",33.7977,33.79774856567383,31.8624,32.1523,40781523.0],["2022-08-03",32.1523,33.2274,31.3295,31.61,35280312.0],["2022-08-04",31.61,31.9746,29.9178,30.3572,48071406.0],["2022-08-05",30.3572,30.4694,29.0764,29.6654,42549923.0],["2022-08-08",29.6654,30.3292,29.4316,30.2263,23698275.0],["2022-08-09",30.2263,30.8434,29.9084,30.1702,20622375.0],["2022-08-10",30.1702,30.4601,29.4597,29.5719,24376148.0],["2022-08-11",29.5719,29.9178,29.095,29.7869,25344920.0],["2022-08-12",29.7869,29.9458,29.4597,29.4971,19465742.0],["2022-08-15",29.4971,29.7495,28.8426,29.2727,18879895.0],["2022-08-16",29.2727,30.1048,29.2259,29.3942,28014085.0],["2022-08-17",29.3942,30.0113,28.7959,29.8243,32155851.0],["2022-08-18",29.8243,30.1328,29.1511,29.2446,26354636.0],["2022-08-19",29.2446,29.3288,28.5434,28.5995,20752197.0],["2022-08-22",28.5995,31.460424423217773,28.59953498840332,31.4604,80453689.0],["2022-08-23",31.4604,32.3954,31.2173,32.1149,73364650.0],["2022-08-24",32.1149,32.114871978759766,31.2173,31.2547,36654693.0],["2022-08-25",31.2547,32.8535,30.9462,32.7132,60718688.0],["2022-08-26",32.7132,33.3957,32.0307,33.0498,56350505.0],["2022-08-29",33.0498,33.0498046875,31.4324,31.7503,37145570.0],["2022-08-30",31.7503,32.8628,31.5165,31.9746,30427431.0],["2022-08-31",31.9746,31.974634170532227,30.0954,31.2828,38003118.0],["2022-09-01",31.2828,31.28278350830078,30.1048,30.1515,24039526.0],["2022-09-02",30.1515,30.3572,29.2166,29.5906,23869710.0],["2022-09-05",29.5906,29.628,28.2069,29.1605,28664654.0],["2022-09-06",29.1605,29.9458,29.160493850708008,29.7682,22116149.0],["2022-09-07",29.7682,30.5722,29.3381,30.0019,23398195.0],["2022-09-08",30.0019,30.404,28.8426,28.9642,25871632.0],["2022-09-09",28.9642,29.4316,28.7024,29.2727,21071622.0],["2022-09-13",29.2727,30.3105,29.27268409729004,29.9178,22123141.0],["2022-09-14",29.9178,30.1515,29.1698,29.6747,23606134.0],["2022-09-15",29.6747,29.9178,28.2349,28.5808,26257070.0],["2022-09-16",28.5808,28.580835342407227,27.0008,27.0008,31702532.0],["2022-09-19",27.0008,28.5154,27.000802993774414,28.0292,31876126.0],["2022-09-20",28.0292,28.8146,27.7674,27.889,20999613.0],["2022-09-21",27.889,27.888986587524414,27.1317,27.5244,17218183.0],["2022-09-22",27.5244,27.524364471435547,26.4866,26.7671,19252812.0],["2022-09-23",26.7671,27.3187,26.2248,26.6362,17118954.0],["2022-09-26",26.6362,27.2345,26.2809,26.8325,17882692.0],["2022-09-27",26.8325,27.487,26.832515716552734,27.4776,18049888.0],["2022-09-28",27.4776,27.477617263793945,26.2716,26.2809,18366454.0],["2022-09-29",26.2809,26.926,26.1968,26.2716,17104455.0],["2022-09-30",26.2716,26.5053,25.8789,25.9911,15108185.0],["2022-10-10",25.9911,25.99107551574707,24.3082,24.4204,23456705.0],["2022-10-11",24.4204,24.6448,23.8314,24.3923,16890543.0],["2022-10-12",24.3923,25.2057,23.8501,25.187,18980500.0],["2022-10-13",25.187,25.4395,24.6822,24.7102,16127301.0],["2022-10-14",24.7102,25.4956,24.710222244262695,25.2151,18760052.0],["2022-10-17",25.2151,25.9911,25.215085983276367,25.7013,24114506.0],["2022-10-18",25.7013,26.6175,25.6452,25.7293,24653573.0],["2022-10-19",25.7293,25.8976,25.0561,25.0842,16953100.0],["2022-10-20",25.0842,25.2431,24.5045,24.7383,17408714.0],["2022-10-21",24.7383,25.1122,24.5045,24.57,12810293.0],["2022-10-24",24.57,26.2248,24.569984436035156,25.2899,36832351.0],["2022-10-25",25.2899,25.7854,24.196,25.4395,25618187.0],["2022-10-26",25.4395,26.3651,25.2151,26.0752,30883745.0],["2022-10-27",26.0752,28.1321,26.07522201538086,27.3935,45997359.0],["2022-10-28",27.3935,27.8142,26.6549,27.0662,33364552.0],["2022-10-31",27.0662,27.674,26.6081,27.2626,24509408.0],["2022-11-01",27.2626,27.7207,26.8325,27.5524,23665701.0],["2022-11-02",27.5524,28.506,27.0849,28.0573,33505768.0],["2022-11-03",28.0573,28.2817,27.2065,27.3374,23994266.0],["2022-11-04",27.3374,29.9178,27.2252,29.1698,44480246.0],["2022-11-07",29.1698,29.3662,28.5247,28.9081,23670874.0],["2022-11-08",28.9081,29.1792,28.4686,28.7117,17442048.0],["2022-11-09",28.7117,28.9174,28.2349,28.263,13910642.0],["2022-11-10",28.263,28.6089,27.5992,28.2723,21018562.0],["2022-11-11",28.2723,29.4316,28.272308349609375,28.6276,23667480.0],["2022-11-14",28.6276,29.0763,28.1321,28.2162,16140536.0],["2022-11-15",28.2162,28.9361,27.7487,28.7959,16358888.0],["2022-11-16",28.7959,29.0296,28.1414,28.1508,13953352.0],["2022-11-17",28.1508,28.150766372680664,26.8138,27.3374,26449817.0],["2022-11-18",27.3374,27.7394,27.1223,27.141,15001282.0],["2022-11-21",27.141,27.515,26.5053,27.2813,12892459.0],["2022-11-22",27.2813,27.5618,26.8886,27.0382,10686618.0],["2022-11-23",27.0382,27.2906,26.8512,26.9821,9360069.0],["2022-11-24",26.9821,27.3467,26.8419,27.0102,11068687.0],["2022-11-25",27.0102,27.01015281677246,26.4679,26.6268,13496241.0],["2022-11-28",26.6268,26.9728,25.7947,26.8512,14921403.0],["2022-11-29",26.8512,27.5337,26.6549,27.3841,16384227.0],["2022-11-30",27.3841,30.1235,27.3374,29.8991,71678888.0],["2022-12-01",29.8991,31.6942,29.8523,29.9926,54430810.0],["2022-12-02",29.9926,29.992584228515625,29.1605,29.1792,23645407.0],["2022-12-05",29.1792,29.7121,28.9268,29.1231,21984953.0],["2022-12-06",29.1231,30.4787,28.6369,29.5906,28899025.0],["2022-12-07",29.5906,30.3198,29.590560913085938,29.7682,24058375.0],["2022-12-08",29.7682,30.0113,29.3101,29.4971,15889690.0],["2022-12-09",29.4971,29.7215,28.9922,29.4971,18146348.0],["2022-12-12",29.4971,29.497068405151367,28.7491,28.9455,14408318.0],["2022-12-13",28.9455,29.871,28.7678,28.9829,13660244.0],["2022-12-14",28.9829,28.9922,28.4219,28.7491,11911601.0],["2022-12-15",28.7491,29.3101,28.4686,29.0857,17419062.0],["2022-12-16",29.0857,29.0856990814209,28.3752,28.5434,14309360.0],["2022-12-19",28.5434,29.628,28.1414,28.2443,20577587.0],["2022-12-20",28.2443,28.244260787963867,27.2065,27.8703,17759629.0],["2022-12-21",27.8703,28.1414,27.2439,27.3654,14281679.0],["2022-12-22",27.3654,29.1698,27.365427017211914,28.5247,31327970.0],["2022-12-23",28.5247,28.52474021911621,27.4402,27.6272,16918536.0],["2022-12-26",27.6272,28.2349,27.1036,28.0947,13987686.0],["2022-12-27",28.0947,28.3284,27.7488,28.2536,13050222.0],["2022-12-28",28.2536,28.253612518310547,26.9073,27.3187,18950036.0],["2022-12-29",27.3187,27.8516,26.9915,27.3935,11816347.0],["2022-12-30",27.3935,28.4499,27.39347267150879,27.6927,20647557.0],["2023-01-03",27.6927,27.692651748657227,26.6923,27.2065,24496090.0],["2023-01-04",27.2065,27.20648956298828,26.552,26.7764,15819849.0],["2023-01-05",26.7764,27.674,26.776418685913086,27.1971,20388126.0],["2023-01-06",27.1971,27.8142,27.0195,27.4122,15847743.0],["2023-01-09",27.4122,27.7487,27.2065,27.2906,17194325.0],["2023-01-10",27.2906,28.5154,26.9354,28.2723,34106288.0],["2023-01-11",28.2723,28.272308349609375,27.5898,27.702,24448015.0],["2023-01-12",27.702,28.665,27.70199966430664,27.9731,22557092.0],["2023-01-13",27.9731,28.4873,27.2252,27.4963,27459461.0],["2023-01-16",27.4963,27.9357,27.3,27.7114,18768384.0],["2023-01-17",27.7114,28.1321,27.5992,27.8422,13526678.0],["2023-01-18",27.8422,28.5341,27.842241287231445,27.9918,19284491.0],["2023-01-19",27.9918,28.2162,27.7581,27.917,12359700.0],["2023-01-20",27.917,28.4967,27.917,28.4219,17895666.0],["2023-01-30",28.4219,30.3292,28.421897888183594,29.0296,37891262.0],["2023-01-31",29.0296,29.3381,28.8239,28.9268,17994382.0],["2023-02-01",28.9268,30.2824,28.926761627197266,30.245,33499489.0],["2023-02-02",30.245,31.0023,30.058,30.3479,31210832.0],["2023-02-03",30.3479,30.4787,29.628,30.0113,16348749.0],["2023-02-06",30.0113,30.245,29.4036,29.4503,13690047.0],["2023-02-07",29.4503,29.6841,29.1698,29.4129,10224913.0],["2023-02-08",29.4129,29.6934,28.7211,29.2727,14543939.0],["2023-02-09",29.2727,29.7308,28.9268,29.5719,13424435.0],["2023-02-10",29.5719,29.9178,29.1698,29.254,12429486.0],["2023-02-13",29.254,29.7495,28.5715,29.5625,19247423.0],["2023-02-14",29.5625,30.7405,29.441,30.647,28257788.0],["2023-02-15",30.647,31.2267,30.5255,30.7218,24789027.0],["2023-02-16",30.7218,31.6007,30.3946,30.5722,28285726.0],["2023-02-17",30.5722,31.2828,30.404,30.4694,17886835.0],["2023-02-20",30.4694,30.6844,29.6186,30.4881,20920961.0],["2023-02-21",30.4881,32.2551,30.488094329833984,31.9185,37052451.0],["2023-02-22",31.9185,32.3112,31.4137,32.0775,22457077.0],["2023-02-23",32.0775,33.6295,32.07748031616211,33.3209,33679169.0],["2023-02-24",33.3209,33.5453,31.9559,32.0962,29951565.0],["2023-02-27",32.0962,32.7132,31.6287,32.3019,20089089.0],["2023-02-28",32.3019,32.6384,31.582,32.2458,24297566.0],["2023-03-01",32.2458,33.4051,31.6474,33.1059,24650213.0],["2023-03-02",33.1059,33.3396,32.5449,32.5823,15559637.0],["2023-03-03",32.5823,32.9096,32.2271,32.5449,11162539.0],["2023-03-06",32.5449,32.544944763183594,31.6381,32.4608,15584971.0],["2023-03-07",32.4608,32.6291,31.6942,31.7409,15901294.0],["2023-03-08",31.7409,31.7876,31.3482,31.7596,12715381.0],["2023-03-09",31.7596,31.9466,31.0491,31.4137,23484811.0],["2023-03-10",31.4137,31.413679122924805,28.2723,28.2723,65493676.0],["2023-03-13",28.2723,28.272308349609375,26.4585,26.6362,44319422.0],["2023-03-14",26.6362,26.739,25.346,25.4956,53231005.0],["2023-03-15",25.4956,25.7386,25.0655,25.1496,34627946.0],["2023-03-16",25.1496,25.4488,24.7196,25.0468,23120399.0],["2023-03-17",25.0468,25.3834,24.6635,24.7663,26129527.0],["2023-03-20",24.7663,24.9159,24.2802,24.411,20664837.0],["2023-03-21",24.411,25.2431,24.3456,25.1777,24433730.0],["2023-03-22",25.1777,25.5891,24.9627,25.2992,26470465.0],["2023-03-23",25.2992,25.4021,24.8879,25.374,14485696.0],["2023-03-24",25.374,25.5704,25.1496,25.2712,12530342.0],["2023-03-27",25.2712,25.3834,25.0188,25.3179,11251988.0],["2023-03-28",25.3179,26.6736,25.2244,26.5146,31879441.0],["2023-03-29",26.5146,26.6736,26.0004,26.0191,19414927.0],["2023-03-30",26.0191,26.552,25.6171,26.4024,19091492.0],["2023-03-31",26.4024,26.739,26.0285,26.1126,18842088.0],["2023-04-03",26.1126,26.1781,25.4208,25.5423,26692689.0],["2023-04-04",25.5423,25.542312622070312,24.8411,25.2057,26324979.0],["2023-04-06",25.2057,25.3086,24.8972,25.0655,12449785.0],["2023-04-07",25.0655,25.561,24.944,25.4956,15508057.0],["2023-04-10",25.4956,25.6825,25.0561,25.2525,15376736.0],["2023-04-11",25.2525,25.3366,24.7196,25.0748,20296252.0],["2023-04-12",25.0748,25.1309,24.6541,24.7009,12107603.0],["2023-04-13",24.7009,24.7009,24.1306,24.1773,22076490.0],["2023-04-14",24.1773,26.4118,24.17731285095215,25.8789,60411384.0],["2023-04-17",25.8789,27.3,25.4956,27.2065,47148561.0],["2023-04-18",27.2065,28.1227,27.20648956298828,27.7207,40624218.0],["2023-04-19",27.7207,27.720701217651367,26.7577,27.1691,34203793.0],["2023-04-20",27.1691,27.169092178344727,26.1781,26.337,21610235.0],["2023-04-21",26.337,26.4772,25.5797,25.5891,19993342.0],["2023-04-24",25.5891,26.7858,24.0277,26.122,34836836.0],["2023-04-25",26.122,26.1313,24.6354,24.8692,21826293.0],["2023-04-26",24.8692,25.7667,24.6822,25.1683,15136811.0],["2023-04-27",25.1683,25.8602,24.8879,25.4675,16050417.0],["2023-04-28",25.4675,25.8976,24.972,25.1122,16563823.0],["2023-05-04",25.1122,25.3086,24.7009,24.8131,13344949.0],["2023-05-05",24.8131,25.0001,24.2615,24.3643,14034911.0],["2023-05-08",24.3643,25.0935,24.36429786682129,24.5232,13120799.0],["2023-05-09",24.5232,25.1964,24.3176,24.7944,18406233.0],["2023-05-10",24.7944,26.5053,24.5887,26.4679,38968758.0],["2023-05-11",26.4679,27.2252,25.7293,26.4772,30489370.0],["2023-05-12",26.4772,26.7577,25.9256,25.963,14104070.0],["2023-05-15",25.963,26.4585,25.9443,26.309,12172204.0],["2023-05-16",26.309,26.6268,25.3086,25.4395,17276966.0],["2023-05-17",25.4395,25.6545,24.8692,25.1964,12708428.0],["2023-05-18",25.1964,25.4769,24.7944,25.0468,11186403.0],["2023-05-19",25.0468,25.1964,24.7757,25.1309,8431711.0],["2023-05-22",25.1309,25.6452,24.8692,25.4301,13156159.0],["2023-05-23",25.4301,25.6919,24.9346,24.9627,11214093.0],["2023-05-24",24.9627,25.1309,24.598,24.7102,9530485.0],["2023-05-25",24.7102,24.710222244262695,22.9058,23.1863,35031558.0],["2023-05-26",23.1863,23.1862850189209,21.653,22.1953,42490246.0],["2023-05-29",22.1953,22.19525718688965,21.1762,21.2229,45843900.0],["2023-05-30",21.2229,21.9241,20.9612,21.5034,32061642.0],["2023-05-31",21.5034,21.50341033935547,20.9985,21.1201,18533722.0],["2023-06-01",21.1201,21.6717,21.0827,21.3351,18244225.0],["2023-06-02",21.3351,22.0644,21.251,22.0457,26396870.0],["2023-06-05",22.0457,22.242,21.5034,21.8774,17085990.0],["2023-06-06",21.8774,22.4009,21.7184,21.8306,17504214.0],["2023-06-07",21.8306,21.9335,21.2977,21.5876,16847653.0],["2023-06-08",21.5876,21.7745,21.3632,21.5221,11066144.0],["2023-06-09",21.5221,22.0363,21.52210807800293,21.7184,19466307.0],["2023-06-12",21.7184,22.3075,21.5315,22.1672,23622397.0],["2023-06-13",22.1672,22.616,22.1111,22.4944,19889656.0],["2023-06-14",22.4944,22.8497,22.4383,22.5599,17828844.0],["2023-06-15",22.5599,23.607,22.4851,23.205,27691113.0],["2023-06-16",23.205,23.7098,23.0647,23.233,21322822.0],["2023-06-19",23.233,23.9623,23.1769,23.7098,27953268.0],["2023-06-20",23.7098,23.70984649658203,23.2517,23.4294,16595272.0],["2023-06-21",23.4294,23.8968,23.233,23.4481,20660604.0],["2023-06-26",23.4481,24.3082,23.1863,23.5416,25495800.0],["2023-06-27",23.5416,23.5977,22.831,23.4668,19993189.0],["2023-06-28",23.4668,23.8875,23.1021,23.3078,13882231.0],["2023-06-29",23.3078,23.7472,23.233,23.4855,15274715.0],["2023-06-30",23.4855,23.8033,23.2424,23.5322,10581340.0],["2023-07-03",23.5322,24.5139,23.532211303710938,24.4578,31767181.0],["2023-07-04",24.4578,24.7757,24.0932,24.5139,24835033.0],["2023-07-05",24.5139,24.513885498046875,24.0558,24.0651,15831545.0],["2023-07-06",24.0651,24.4671,23.8033,24.2895,14848808.0],["2023-07-07",24.2895,24.4765,24.0464,24.2241,11137707.0],["2023-07-10",24.2241,24.5887,23.8501,23.9529,9849102.0],["2023-07-11",23.9529,24.6448,23.9342,24.5139,16324830.0],["2023-07-12",24.5139,25.0188,24.2428,24.3176,17066954.0],["2023-07-13",24.3176,24.5446,24.0149,24.2797,10498155.0],["2023-07-14",24.2797,24.27971839904785,23.8352,24.0243,8828693.0],["2023-07-17",24.0243,24.02433967590332,23.3623,23.6838,10589220.0],["2023-07-18",23.6838,24.2797,23.4568,24.1095,12429233.0],["2023-07-19",24.1095,24.2041,23.8635,23.9581,8776661.0],["2023-07-20",23.9581,24.2892,23.542,23.5798,10002917.0],["2023-07-21",23.5798,23.9676,23.3528,23.7122,7778959.0],["2023-07-24",23.7122,23.9581,23.2488,23.542,7993860.0],["2023-07-25",23.542,25.4809,23.541961669921875,25.2066,40056473.0],["2023-07-26",25.2066,25.206642150878906,24.6013,24.6864,14271721.0],["2023-07-27",24.6864,25.6039,24.4878,24.5635,20559056.0],["2023-07-28",24.5635,26.8429,24.0716,26.6443,53404688.0],["2023-07-31",26.6443,28.5265,26.644317626953125,27.959,48851136.0],["2023-08-01",27.959,29.2075,27.4767,27.9496,40615522.0],["2023-08-02",27.9496,29.8413,27.94957733154297,28.5833,37198659.0],["2023-08-03",28.5833,28.58329200744629,27.8834,28.2333,19882738.0],["2023-08-04",28.2333,28.9427,28.1387,28.2144,18532053.0],["2023-08-07",28.2144,28.64,27.8077,28.1198,15870164.0],["2023-08-08",28.1198,28.186,27.5334,27.8645,13259084.0],["2023-08-09",27.8645,27.8928,27.2402,27.524,14261138.0],["2023-08-10",27.524,27.7226,26.9092,27.1645,18210457.0],["2023-08-11",27.1645,27.3253,26.3889,26.4741,20133039.0],["2023-08-14",26.4741,26.47406768798828,24.6581,25.2729,27743435.0],["2023-08-15",25.2729,25.689,24.9323,25.1783,15473857.0],["2023-08-16",25.1783,25.178268432617188,24.5918,24.6864,14211374.0],["2023-08-17",24.6864,25.1121,24.3081,24.9702,16114012.0],["2023-08-18",24.9702,24.9702,24.4783,24.4878,12651255.0],["2023-08-21",24.4878,24.5918,23.977,23.9865,9719688.0],["2023-08-22",23.9865,24.4783,23.6744,24.327,13309350.0],["2023-08-23",24.327,24.327011108398438,23.6176,23.646,9848755.0],["2023-08-24",23.646,24.6297,23.6082,24.2419,13640307.0],["2023-08-25",24.2419,24.5635,24.0054,24.2135,11670878.0],["2023-08-28",24.2135,25.916,24.213510513305664,24.4973,21368438.0],["2023-08-29",24.4973,25.3958,24.3648,25.1877,18454861.0],["2023-08-30",25.1877,25.2634,24.781,25.0931,13557870.0],["2023-08-31",25.0931,25.093141555786133,24.5729,24.6959,13636399.0],["2023-09-01",24.6959,25.5377,24.69588851928711,25.1877,15140288.0],["2023-09-04",25.1877,25.8971,25.1688,25.7836,19783797.0],["2023-09-05",25.7836,25.9539,25.4242,25.4715,12503844.0],["2023-09-06",25.4715,25.9444,25.2918,25.3864,10459171.0],["2023-09-07",25.3864,25.3863525390625,24.9229,25.1121,10343149.0],["2023-09-08",25.1121,25.131,24.7621,24.8756,6588179.0],["2023-09-11",24.8756,25.9444,24.7053,25.7269,15915863.0],["2023-09-12",25.7269,26.8335,25.7079,26.2471,18672546.0],["2023-09-13",26.2471,26.3795,25.6039,25.7931,10609553.0],["2023-09-14",25.7931,25.7931,25.2539,25.4242,10550995.0],["2023-09-15",25.4242,25.6606,25.1972,25.2729,11806522.0],["2023-09-18",25.2729,26.72,25.1121,26.4741,25629324.0],["2023-09-19",26.4741,26.47406768798828,25.4715,25.7552,15096306.0],["2023-09-20",25.7552,25.8687,25.3107,25.3391,8706700.0],["2023-09-21",25.3391,25.3391,24.5351,24.6202,16290599.0],["2023-09-22",24.6202,25.0269,24.45,24.9986,13577497.0],["2023-09-25",24.9986,25.1215,24.3554,24.4689,15557600.0],["2023-09-26",24.4689,24.7432,24.2135,24.2797,9568448.0],["2023-09-27",24.2797,24.6297,24.1189,24.1189,9675964.0],["2023-09-28",24.1189,24.6864,24.118927001953125,24.2797,12678911.0],["2023-10-09",24.2797,24.8472,24.27971839904785,24.4594,15660935.0],["2023-10-10",24.4594,24.6202,24.1284,24.4311,13679411.0],["2023-10-11",24.4311,24.7526,24.1189,24.1946,12596427.0],["2023-10-12",24.1946,26.615943908691406,24.194591522216797,26.6159,55126890.0],["2023-10-13",26.6159,26.8146,26.1241,26.6822,39295185.0],["2023-10-16",26.6822,27.7604,26.4362,27.3159,49892692.0],["2023-10-17",27.3159,28.8481,27.31586456298828,28.2522,45152202.0],["2023-10-18",28.2522,29.6048,27.8455,29.3021,54447706.0],["2023-10-19",29.3021,29.3021297454834,27.9307,28.0631,34744406.0],["2023-10-20",28.0631,28.6022,27.6469,27.7226,19120186.0],["2023-10-23",27.7226,28.7157,27.722576141357422,28.3563,23121936.0],["2023-10-24",28.3563,28.6211,27.8172,28.1671,19482412.0],["2023-10-25",28.1671,28.9238,28.16712188720703,28.4698,23546309.0],["2023-10-26",28.4698,28.7725,28.0725,28.6117,17773607.0],["2023-10-27",28.6117,29.4629,27.9969,28.1766,30906064.0],["2023-10-30",28.1766,29.2738,27.3159,28.3847,44609760.0],["2023-10-31",28.3847,28.6495,27.4105,27.7888,26941867.0],["2023-11-01",27.7888,28.6022,27.3253,28.3563,24366651.0],["2023-11-02",28.3563,28.7063,28.0915,28.2995,16107457.0],["2023-11-03",28.2995,28.6117,28.1198,28.3468,12716690.0],["2023-11-06",28.3468,28.5171,27.6375,28.082,25709436.0],["2023-11-07",28.082,28.659,27.8172,28.1766,20068050.0],["2023-11-08",28.1766,28.17658042907715,27.4388,27.6091,21579375.0],["2023-11-09",27.6091,27.8455,27.051,27.4294,21999027.0],["2023-11-10",27.4294,27.429367065429688,26.3133,26.5687,25662676.0],["2023-11-13",26.5687,26.7011,26.0674,26.1903,16661187.0],["2023-11-14",26.1903,26.5876,26.0863,26.4835,16104959.0],["2023-11-15",26.4835,26.8335,26.1525,26.597,17987991.0],["2023-11-16",26.597,26.6916,26.266,26.2754,11293609.0],["2023-11-17",26.2754,26.5308,26.143,26.4268,11427795.0],["2023-11-20",26.4268,26.6159,26.2754,26.4268,12324710.0],["2023-11-21",26.4268,26.824,26.3511,26.4268,15670295.0],["2023-11-22",26.4268,26.426776885986328,25.811981201171875,25.812,11842523.0],["2023-11-23",25.812,26.7484,25.811981201171875,26.4741,22030340.0],["2023-11-24",26.4741,26.47406768798828,25.7741,25.8309,17635025.0],["2023-11-27",25.8309,26.5781,25.8214,26.3417,22074467.0],["2023-11-28",26.3417,26.341650009155273,25.8309,26.2565,18787841.0],["2023-11-29",26.2565,26.25652313232422,25.5471,25.8593,12167041.0],["2023-11-30",25.8593,25.859270095825195,25.235,25.4431,14034824.0],["2023-12-01",25.4431,25.5282,24.9323,25.0742,14596895.0],["2023-12-04",25.0742,25.3674,24.8094,24.9418,12694789.0],["2023-12-05",24.9418,25.0931,24.4121,24.4594,14604336.0],["2023-12-06",24.4594,24.8756,24.3554,24.5729,11230411.0],["2023-12-07",24.5729,24.8094,24.1757,24.7432,14952233.0],["2023-12-08",24.7432,24.7621,24.4689,24.5729,11325538.0],["2023-12-11",24.5729,24.9986,24.1851,24.8756,17793197.0],["2023-12-12",24.8756,25.462,24.7432,25.4242,18821007.0],["2023-12-13",25.4242,25.424184799194336,24.6486,24.6864,15320634.0],["2023-12-14",24.6864,25.0553,24.5162,24.5446,9981862.0],["2023-12-15",24.5446,24.7243,24.223,24.2513,11847007.0],["2023-12-18",24.2513,24.45,23.9771,24.2135,10038051.0],["2023-12-19",24.2135,24.213510513305664,23.7217,24.0433,10501161.0],["2023-12-20",24.0433,24.1757,23.65546417236328,23.6555,8135392.0],["2023-12-21",23.6555,23.9108,23.4947,23.6838,11695590.0],["2023-12-22",23.6838,23.8352,23.296,23.5514,12004301.0],["2023-12-25",23.5514,23.9298,23.3623,23.5514,11720477.0],["2023-12-26",23.5514,23.551422119140625,23.0123,23.1731,12335052.0],["2023-12-27",23.1731,23.5325,23.1258,23.2298,10559571.0],["2023-12-28",23.2298,23.873,23.0312,23.8635,13617861.0],["2023-12-29",23.8635,24.0433,23.7406,23.8541,12232371.0],["2024-01-02",23.8541,23.977,23.314960479736328,23.315,13285381.0],["2024-01-03",23.315,23.314960479736328,22.6529,22.842,16160733.0],["2024-01-04",22.842,22.842042922973633,22.284,22.5488,16436261.0],["2024-01-05",22.5488,22.9177,22.18,22.3597,15142455.0],["2024-01-08",22.3597,22.3786,21.6787,21.7543,19931145.0],["2024-01-09",21.7543,22.2462,21.7543,21.9813,12322951.0],["2024-01-10",21.9813,22.1137,21.7259,21.8773,8994500.0],["2024-01-11",21.8773,22.4164,21.6597,22.2272,13001495.0],["2024-01-12",22.2272,22.3975,22.057,22.1421,9299699.0],["2024-01-15",22.1421,22.3124,21.8773,22.1043,9108501.0],["2024-01-16",22.1043,22.3407,21.9435,22.2556,11656109.0],["2024-01-17",22.2556,22.3124,21.565156936645508,21.5652,14116275.0],["2024-01-18",21.5652,21.8962,21.1206,21.8395,15852205.0],["2024-01-19",21.8395,22.0665,21.6219,21.8111,11403321.0],["2024-01-22",21.8111,21.8584,20.9977,21.1868,14364165.0],["2024-01-23",21.1868,21.4233,20.8179,21.2909,13456079.0],["2024-01-24",21.2909,21.4706,20.4301,20.9504,19999576.0],["2024-01-25",20.9504,21.1868,20.6193,21.0922,21350321.0],["2024-01-26",21.0922,21.092235565185547,20.6855,20.7706,16504772.0],["2024-01-29",20.7706,20.8842,19.9856,20.0045,19287666.0],["2024-01-30",20.0045,20.3072,19.7775,19.9005,13848837.0],["2024-01-31",19.9005,20.0991,19.2195,19.3235,14784284.0],["2024-02-01",19.3235,19.8437,19.1722,19.5884,16728601.0],["2024-02-02",19.5884,19.7775,18.4439,18.9168,19545196.0],["2024-02-05",18.9168,19.106,18.075,18.7938,22993994.0],["2024-02-06",18.7938,20.3639,18.5101,20.2694,26790494.0],["2024-02-07",20.2694,21.0733,20.118,20.6288,25048351.0],["2024-02-08",20.6288,21.1112,20.628774642944336,20.9787,20412107.0],["2024-02-19",20.9787,21.4044,20.6193,20.8842,21194839.0],["2024-02-20",20.8842,20.884151458740234,20.2126,20.4491,15916494.0],["2024-02-21",20.4491,21.1395,20.1275,20.7896,24671574.0],["2024-02-22",20.7896,20.9031,20.6382,20.8652,12371290.0],["2024-02-23",20.8652,21.3287,20.7801,21.2247,20649791.0],["2024-02-26",21.2247,22.4637,21.224655151367188,21.9435,33023017.0],["2024-02-27",21.9435,22.3691,21.7354,22.2178,24943033.0],["2024-02-28",22.2178,22.2745,21.3949,21.3949,26841507.0],["2024-02-29",21.3949,22.1705,21.0922,22.1327,23550689.0],["2024-03-01",22.1327,22.6907,21.953,22.6245,24510584.0],["2024-03-04",22.6245,22.6245,21.8489,21.9908,21452031.0],["2024-03-05",21.9908,22.7191,21.5652,22.3124,23564103.0],["2024-03-06",22.3124,23.088,22.2556,22.5961,25394535.0],["2024-03-07",22.5961,22.8515,22.0948,22.1137,16134690.0],["2024-03-08",22.1137,22.2556,21.8489,21.9908,9409851.0],["2024-03-11",21.9908,22.5772,21.990785598754883,22.4448,15868836.0],["2024-03-12",22.4448,22.9555,22.3124,22.6623,22375358.0],["2024-03-13",22.6623,23.4568,22.4448,23.0123,26322300.0],["2024-03-14",23.0123,23.1163,22.6529,22.7948,15358288.0],["2024-03-15",22.7948,23.050128936767578,22.4448,23.0501,15715382.0],["2024-03-18",23.0501,23.5041,23.050128936767578,23.2298,23551167.0],["2024-03-19",23.2298,23.229833602905273,22.7096,22.7285,18186558.0],["2024-03-20",22.7285,22.9555,22.3975,22.5583,16802267.0],["2024-03-21",22.5583,22.7191,22.2272,22.3313,18611840.0],["2024-03-22",22.3313,22.4826,21.8489,22.0854,14140318.0],["2024-03-25",22.0854,22.3124,21.7732,21.8584,14010344.0],["2024-03-26",21.8584,22.18,21.7165,22.1137,12164996.0],["2024-03-27",22.1137,22.1516,21.6503,21.6597,11116319.0],["2024-03-28",21.6597,21.9908,21.3098,21.5841,16744203.0],["2024-03-29",21.5841,21.8205,21.4233,21.603,4822500.0],["2024-04-01",21.603,22.6529,21.602991104125977,22.511,19637127.0],["2024-04-02",22.511,22.7664,22.407,22.615,16981389.0],["2024-04-03",22.615,22.634,22.3029,22.5677,12332096.0],["2024-04-08",22.5677,23.4568,22.5677490234375,22.9934,24922071.0],["2024-04-09",22.9934,23.5325,22.8988,23.3623,25606421.0],["2024-04-10",23.3623,24.0149,23.362255096435547,23.8352,31253707.0],["2024-04-11",23.8352,24.8945,23.3244,24.5635,37245653.0],["2024-04-12",24.5635,24.7337,23.9298,24.0527,21039508.0],["2024-04-15",24.0527,24.5918,24.0527,24.2892,24841352.0],["2024-04-16",24.2892,24.2986,23.7311,23.8635,19179136.0],["2024-04-17",23.8635,24.2419,23.7406,24.2041,16037936.0],["2024-04-18",24.2041,24.7053,23.5609,24.1095,19774402.0],["2024-04-19",24.1095,24.4405,23.75,24.3176,19050541.0],["2024-04-22",24.3176,24.31755256652832,23.0785,23.1258,30819188.0],["2024-04-23",23.1258,23.3339,22.8893,23.192,13865294.0],["2024-04-24",23.192,23.5609,23.1542,23.4095,13775035.0],["2024-04-25",23.4095,25.7552,23.4095458984375,25.1499,70726754.0],["2024-04-26",25.1499,25.149890899658203,24.5918,24.8945,46633061.0],["2024-04-29",24.8945,25.1404,24.5446,24.8756,37418713.0],["2024-04-30",24.8756,25.0458,24.4973,24.781,27765715.0],["2024-05-06",24.781,25.2161,24.781,24.8283,32863083.0],["2024-05-07",24.8283,25.3107,24.223,25.0837,30174391.0],["2024-05-08",25.0837,25.083683013916016,24.4216,24.5162,17905892.0],["2024-05-09",24.5162,24.9134,24.2135,24.8283,23313063.0],["2024-05-10",24.8283,24.8567,24.4027,24.5918,13597012.0],["2024-05-13",24.5918,24.9891,24.0149,24.7526,19154443.0],["2024-05-14",24.7526,26.9092,24.75263786315918,26.8146,60994502.0],["2024-05-15",26.8146,26.8145694732666,26.1146,26.2092,27810303.0],["2024-05-16",26.2092,26.266,25.8498,26.0106,20115317.0],["2024-05-17",26.0106,26.5781,25.9255,26.1147,20159393.0],["2024-05-20",26.1147,26.3511,25.7363,25.916,19480198.0],["2024-05-21",25.916,25.9160213470459,25.4147,25.6228,18684712.0],["2024-05-22",25.6228,25.689,25.2918,25.5755,13183080.0],["2024-05-23",25.5755,25.575519561767578,25.2161,25.4431,13241991.0],["2024-05-24",25.4431,25.443099975585938,24.6108,24.6202,18483431.0],["2024-05-27",24.6202,25.0648,24.3554,25.008,17001418.0],["2024-05-28",25.008,25.0175,24.5635,24.5918,11930233.0],["2024-05-29",24.5918,24.9986,24.4311,24.8472,13966232.0],["2024-05-30",24.8472,25.2634,24.7243,24.9702,16748303.0],["2024-05-31",24.9702,25.4904,24.5634708404541,24.5635,18866781.0],["2024-06-03",24.5635,25.0269,24.3932,24.5729,14563916.0],["2024-06-04",24.5729,24.572927474975586,23.5703,23.7217,36990486.0],["2024-06-05",23.7217,24.3081,23.72167205810547,24.0716,21227100.0],["2024-06-06",24.0716,24.3932,23.977,24.1,18873847.0],["2024-06-07",24.1,24.3081,23.542,23.6555,16155571.0],["2024-06-11",23.6555,23.8635,23.2866,23.7879,16239960.0],["2024-06-12",23.7879,23.8836,23.5486,23.606,10669809.0],["2024-06-13",23.606,23.8166,23.4528,23.6922,11779305.0],["2024-06-14",23.6922,23.74,23.1657,23.6826,14526232.0],["2024-06-17",23.6826,24.4101,23.5773,24.2952,17741048.0],["2024-06-18",24.2952,24.7356,24.1708,24.6973,16807724.0],["2024-06-19",24.6973,25.1089,24.525,24.7164,15597200.0],["2024-06-20",24.7164,24.7834,24.2091,24.2761,11531312.0],["2024-06-21",24.2761,25.1568,24.1708,24.8696,18699167.0],["2024-06-24",24.8696,24.994,24.2761,24.3144,12489053.0],["2024-06-25",24.3144,25.0993,24.314373016357422,24.5058,19992017.0],["2024-06-26",24.5058,24.6111,23.941,24.391,12669603.0],["2024-06-27",24.391,24.4484,23.8836,24.0559,14278089.0],["2024-06-28",24.0559,24.6207,23.8453,24.2186,11536996.0],["2024-07-01",24.2186,24.3814,23.74,24.1995,10812857.0],["2024-07-02",24.1995,24.4963,23.5581,23.6634,15551906.0],["2024-07-03",23.6634,23.941,23.2997,23.338,13634331.0],["2024-07-04",23.338,23.6347,22.9742,22.9838,13581683.0],["2024-07-08",22.9838,23.1082,22.5339,22.8498,14809776.0],["2024-07-09",22.8498,23.3763,22.4764,23.3571,17515867.0],["2024-07-10",23.3571,24.2665,23.2135,24.1325,23081630.0],["2024-07-11",24.1325,25.128,24.13249397277832,25.0993,33809058.0],["2024-07-12",25.0993,25.3291,24.592,25.2238,25298006.0],["2024-07-15",25.2238,25.6737,25.0323,25.1185,22324359.0],["2024-07-16",25.1185,25.5588,24.8983,25.4727,17649655.0],["2024-07-17",25.4727,25.5014,25.1089,25.2621,12258228.0],["2024-07-18",25.2621,25.4535,24.9079,25.1376,13579871.0],["2024-07-19",25.1376,25.3578,24.9845,25.2046,13813591.0],["2024-07-22",25.2046,25.3865,24.8026,24.9749,16222852.0],["2024-07-23",24.9749,25.061,24.2186,24.2186,14838146.0],["2024-07-24",24.2186,24.2665,22.7158,22.7828,30482638.0],["2024-07-25",22.7828,22.8785,22.3041,22.553,18960141.0],["2024-07-26",22.553,23.5007,22.553016662597656,23.1369,21233135.0],["2024-07-29",23.1369,23.1465,22.7445,22.7828,13723359.0],["2024-07-30",22.7828,22.782758712768555,21.8064,22.0074,23119978.0],["2024-07-31",22.0074,22.7062,21.8734,22.6105,19050208.0],["2024-08-01",22.6105,22.6392,22.1414,22.3999,17039913.0],["2024-08-02",22.3999,22.39985466003418,21.8734,21.9117,16759300.0],["2024-08-05",21.9117,22.017,21.5096,21.5287,16154243.0],["2024-08-06",21.5287,21.7968,21.2703,21.4426,14774442.0],["2024-08-07",21.4426,21.6245,21.232,21.4809,11990419.0],["2024-08-08",21.4809,21.5383,21.0884,21.3373,12196033.0],["2024-08-09",21.3373,21.6245,21.2224,21.3277,11921902.0],["2024-08-12",21.3277,21.4426,21.2224,21.2607,9185857.0],["2024-08-13",21.2607,21.366,20.9448,21.3469,11692632.0],["2024-08-14",21.3469,21.34687042236328,21.0214,21.0788,8308175.0],["2024-08-15",21.0788,21.3947,20.9735,21.3277,13268734.0],["2024-08-16",21.3277,21.6723,21.3086,21.3756,13776917.0],["2024-08-19",21.3756,22.0074,21.37558937072754,21.6053,20403140.0],["2024-08-20",21.6053,21.6915,21.1267,21.299,12267261.0],["2024-08-21",21.299,21.5766,20.6289,21.4809,15907091.0],["2024-08-22",21.4809,21.5958,21.1841,21.2033,9787300.0],["2024-08-23",21.2033,21.5766,21.0884,21.5096,8561563.0],["2024-08-26",21.5096,21.6915,21.299,21.4043,8327205.0],["2024-08-27",21.4043,21.4905,21.0214,21.2703,8561093.0],["2024-08-28",21.2703,21.3277,20.7725,20.897,10247171.0],["2024-08-29",20.897,21.4043,20.6768,21.3564,10958155.0],["2024-08-30",21.3564,22.352,21.356443405151367,22.1701,28776254.0],["2024-09-02",22.1701,22.170114517211914,21.136274337768555,21.1363,24303024.0],["2024-09-03",21.1363,21.6436,21.0405,21.4617,16996165.0],["2024-09-04",21.4617,21.9691,21.3756,21.9117,16195621.0],["2024-09-05",21.9117,22.419,21.911653518676758,22.2754,15950543.0],["2024-09-06",22.2754,22.6392,22.1605,22.2754,13186971.0],["2024-09-09",22.2754,22.3807,21.9212,21.9787,11966970.0],["2024-09-10",21.9787,22.1988,21.8064,22.017,8564766.0],["2024-09-11",22.017,22.62,21.8446,22.5147,15566511.0],["2024-09-12",22.5147,22.7062,22.2275,22.3328,11376077.0],["2024-09-13",22.3328,22.3999,22.0361,22.1414,7371917.0],["2024-09-18",22.1414,22.9359,22.0457,22.8593,13468560.0],["2024-09-19",22.8593,23.1082,22.6583,22.8881,14139527.0],["2024-09-20",22.8881,23.1752,22.7636,23.0604,12279733.0],["2024-09-23",23.0604,23.3954,22.8785,23.0699,9932244.0],["2024-09-24",23.0699,23.3858,22.7636,23.2614,18947145.0],["2024-09-25",23.2614,24.391,23.261388778686523,23.7017,23654776.0],["2024-09-26",23.7017,25.0993,23.6347,25.0802,28619456.0],["2024-09-27",25.0802,26.4203,25.080181121826172,26.3725,19699795.0],["2024-09-30",26.3725,29.01451301574707,26.372478485107422,29.0145,52488644.0],["2024-10-08",29.0145,31.915,29.0145,30.661,55859869.0],["2024-10-09",30.661,30.660999298095703,27.7605,28.1243,46572256.0],["2024-10-10",28.1243,29.4261,28.1147,28.9092,33474443.0],["2024-10-11",28.9092,28.909215927124023,27.3393,27.6648,20315120.0],["2024-10-14",27.6648,28.0285,27.301,27.8275,22410640.0],["2024-10-15",27.8275,27.827512741088867,26.8032,26.9564,22203112.0],["2024-10-16",26.9564,26.95640754699707,25.846,26.0566,25251125.0],["2024-10-17",26.0566,26.3533,25.2908,25.3004,21148240.0],["2024-10-18",25.3004,26.3533,24.9462,25.8268,31407453.0],["2024-10-21",25.8268,25.913,25.3195,25.5109,33729538.0],["2024-10-22",25.5109,26.5352,25.4248,26.1427,36611187.0],["2024-10-23",26.1427,27.0713,25.8843,27.0426,42741341.0],["2024-10-24",27.0426,27.2819,26.0374,26.1332,34490779.0],["2024-10-25",26.1332,26.8224,26.13316535949707,26.6309,27963292.0],["2024-10-28",26.6309,26.630939483642578,25.4822,26.1044,44300555.0],["2024-10-29",26.1044,26.3246,25.5875,25.5971,32592834.0],["2024-10-30",25.5971,25.7407,25.1568,25.3099,26344458.0],["2024-10-31",25.3099,25.3578,24.7834,25.0706,28893142.0],["2024-11-01",25.0706,25.3291,24.8217,25.0419,25590181.0],["2024-11-04",25.0419,25.8173,25.041889190673828,25.8173,37973170.0],["2024-11-05",25.8173,26.1236,25.2046,26.0183,43913036.0],["2024-11-06",26.0183,26.315,25.6354,25.7407,38652449.0],["2024-11-07",25.7407,26.181,25.1759,26.1619,38123413.0],["2024-11-08",26.1619,26.7458,25.9513,26.0662,37940073.0],["2024-11-11",26.0662,27.4733,25.7311,27.3585,61026551.0],["2024-11-12",27.3585,27.9711,26.8224,27.1,59015178.0],["2024-11-13",27.1,27.09999656677246,26.3533,27.0521,32547522.0],["2024-11-14",27.0521,27.234,26.2385,26.3055,26442001.0],["2024-11-15",26.3055,28.1913,26.0757,27.4733,73759416.0],["2024-11-18",27.4733,27.7414,26.3533,26.5831,47735000.0],["2024-11-19",26.5831,26.8224,25.6641,26.3725,37957031.0],["2024-11-20",26.3725,26.372478485107422,25.7311,26.1236,27937413.0],["2024-11-21",26.1236,26.4012,25.7598,26.0949,30231596.0],["2024-11-22",26.0949,26.09487533569336,24.8792,24.8887,33626251.0],["2024-11-25",24.8887,25.7981,24.888729095458984,25.4152,31595653.0],["2024-11-26",25.4152,25.41522216796875,24.9557,24.9845,16957585.0],["2024-11-27",24.9845,25.405649185180664,24.6781,25.4056,17930018.0],["2024-11-28",25.4056,25.6545,24.9462,24.9845,16660246.0],["2024-11-29",24.9845,25.2908,24.8887,25.061,21816709.0],["2024-12-02",25.061,25.8939,25.061037063598633,25.8173,33872024.0],["2024-12-03",25.8173,26.9277,25.3961,26.5831,48537385.0],["2024-12-04",26.5831,26.583078384399414,25.7981,25.9609,30339891.0],["2024-12-05",25.9609,26.4108,25.6067,25.7981,19939823.0],["2024-12-06",25.7981,26.1332,25.4631,25.9034,22789891.0],["2024-12-09",25.9034,26.1523,25.6928,25.8077,17918340.0],["2024-12-10",25.8077,26.7267,25.807695388793945,26.0566,34516708.0],["2024-12-11",26.0566,26.2193,25.8556,26.0566,15639841.0],["2024-12-12",26.0566,26.3821,25.8747,26.315,22639037.0],["2024-12-13",26.315,26.315044403076172,25.606672286987305,25.6067,22389859.0],["2024-12-16",25.6067,25.712,25.2238,25.3004,14428704.0],["2024-12-17",25.3004,26.3246,25.2716,26.0087,30252722.0],["2024-12-18",26.0087,26.3246,26.00872230529785,26.1427,17829008.0],["2024-12-19",26.1427,26.142738342285156,25.6928,25.98,13301626.0],["2024-12-20",25.98,26.0853,25.5588,25.6067,15370099.0],["2024-12-23",25.6067,26.047,25.5109,25.5109,13993914.0],["2024-12-24",25.5109,25.8747,25.4631,25.8077,14461875.0],["2024-12-25",25.8077,25.9034,25.5205,25.5875,11191769.0],["2024-12-26",25.5875,25.7024,25.3195,25.5014,11267674.0],["2024-12-27",25.5014,25.5397,25.0898,25.2716,14980217.0],["2024-12-30",25.2716,25.4439,25.0993,25.2812,13440831.0],["2024-12-31",25.2812,25.5301,25.0036,25.2046,17826996.0],["2025-01-02",25.2046,25.2142,23.9985,24.1804,23298043.0],["2025-01-03",24.1804,24.7451,24.0846,24.1708,17246041.0],["2025-01-06",24.1708,24.3622,23.941,24.1708,12701778.0],["2025-01-07",24.1708,24.4484,23.8836,24.0272,14013202.0],["2025-01-08",24.0272,24.0846,23.3954,23.8262,17216502.0],["2025-01-09",23.8262,24.1133,23.7592,23.9602,9950890.0],["2025-01-10",23.9602,24.1133,23.548566818237305,23.5486,13286682.0],["2025-01-13",23.5486,24.0176,23.3188,23.7017,12018209.0],["2025-01-14",23.7017,24.8409,23.6251,24.8217,18770205.0],["2025-01-15",24.8217,25.2333,24.3431,24.4197,17103921.0],["2025-01-16",24.4197,24.6877,24.0655,24.1899,17309873.0],["2025-01-17",24.1899,24.4771,23.9506,24.3622,11590851.0],["2025-01-20",24.3622,24.7451,24.1038,24.1995,17046842.0],["2025-01-21",24.1995,24.3431,23.9698,24.1516,12451258.0],["2025-01-22",24.1516,24.151639938354492,23.5869,23.6826,14254881.0],["2025-01-23",23.6826,24.0655,23.539,23.6922,16898248.0],["2025-01-24",23.6922,24.0272,23.539,23.6922,24363788.0],["2025-01-27",23.6922,24.0463,23.6251,23.8166,14314662.0],["2025-02-05",23.8166,23.8357,23.4624,23.5198,19581203.0],["2025-02-06",23.5198,24.0176,23.0316,24.0081,31715551.0],["2025-02-07",24.0081,24.8887,23.9315,24.7451,36938368.0],["2025-02-10",24.7451,25.2142,24.6016,24.7069,23598671.0],["2025-02-11",24.7069,24.8121,23.8645,24.0368,23795345.0],["2025-02-12",24.0368,24.2665,23.7017,24.2378,16484138.0],["2025-02-13",24.2378,24.2665,23.8453,23.8549,16625920.0],["2025-02-14",23.8549,25.1951,23.7783,24.7164,35347707.0],["2025-02-17",24.7164,24.9366,24.2474,24.3527,19619486.0],["2025-02-18",24.3527,24.6016,24.0368,24.2091,16588873.0],["2025-02-19",24.2091,24.3622,24.0559,24.2665,14507426.0],["2025-02-20",24.2665,24.266511917114258,23.6347,23.9219,22651969.0],["2025-02-21",23.9219,24.1421,23.7496,24.1133,20537462.0],["2025-02-24",24.1133,24.4005,23.8549,24.1038,17203699.0],["2025-02-25",24.1038,24.3431,23.7879,24.0846,17039087.0],["2025-02-26",24.0846,24.2378,23.9315,24.0463,15207032.0],["2025-02-27",24.0463,24.6877,23.9985,24.6398,31774011.0],["2025-02-28",24.6398,24.7739,23.8357,23.8357,24938711.0],["2025-03-03",23.8357,24.793,23.835744857788086,24.3622,29622281.0],["2025-03-04",24.3622,24.36223793029785,23.8836,24.0081,17345838.0],["2025-03-05",24.0081,24.1325,23.6922,23.9123,15601984.0],["2025-03-06",23.9123,24.1612,23.8453,24.0272,17816377.0],["2025-03-07",24.0272,24.2952,23.7017,24.0081,19686151.0],["2025-03-10",24.0081,24.0846,23.7209,23.7975,19423052.0],["2025-03-11",23.7975,23.9602,23.4145,23.9602,18747379.0],["2025-03-12",23.9602,25.846,23.960187911987305,25.6067,70605415.0],["2025-03-13",25.6067,25.846,24.9653,25.061,30563994.0],["2025-03-14",25.061,25.6545,25.0515,25.4344,24415036.0],["2025-03-17",25.4344,25.8077,25.1759,25.2621,19786739.0],["2025-03-18",25.2621,25.4822,25.0802,25.3961,15493247.0],["2025-03-19",25.3961,25.8268,25.2716,25.6641,21165968.0],["2025-03-20",25.6641,26.6022,25.3386,26.3438,35424119.0],["2025-03-21",26.3438,26.3821,25.1951,25.2238,25978044.0],["2025-03-24",25.2238,25.5301,25.0036,25.3578,17720000.0],["2025-03-25",25.3578,25.4631,24.8409,24.9366,15862077.0],["2025-03-26",24.9366,25.3386,24.8409,25.1663,14042768.0],["2025-03-27",25.1663,25.6641,24.994,25.5397,19740355.0],["2025-03-28",25.5397,25.5588,25.1951,25.2908,11158920.0],["2025-03-31",25.2908,25.6545,24.8409,24.9845,18550630.0],["2025-04-01",24.9845,24.9845,24.4101,24.6016,23388856.0],["2025-04-02",24.6016,24.6111,24.2186,24.4867,12665927.0],["2025-04-03",24.4867,24.486679077148438,23.8453,23.9506,17646631.0],["2025-04-07",23.9506,23.95061683654785,21.55746841430664,21.5575,30482345.0],["2025-04-08",21.5575,22.1893,21.2033,21.9691,35073832.0],["2025-04-09",21.9691,22.017,21.2224,22.017,35216606.0],["2025-04-10",22.017,22.5913,22.016952514648438,22.3041,28289721.0],["2025-04-11",22.3041,22.4477,22.084,22.3328,19653339.0],["2025-04-14",22.3328,22.7828,22.332847595214844,22.5817,19166601.0],["2025-04-15",22.5817,22.6009,22.0935,22.2563,18755445.0],["2025-04-16",22.2563,22.34242057800293,21.8925,22.3424,17145150.0],["2025-04-17",22.3424,22.34242057800293,22.017,22.2946,13347060.0],["2025-04-18",22.2946,22.294557571411133,22.0265,22.2084,9046400.0],["2025-04-21",22.2084,22.2754,22.084,22.2563,11347437.0],["2025-04-22",22.2563,22.3999,22.0935,22.2754,12329504.0],["2025-04-23",22.2754,22.4956,22.1318,22.285,15993396.0],["2025-04-24",22.285,22.3807,22.0361,22.0744,14104690.0],["2025-04-25",22.0744,22.2946,22.0265,22.1701,12623332.0],["2025-04-28",22.1701,22.170114517211914,21.2894,21.9308,20863512.0],["2025-04-29",21.9308,21.93079948425293,21.4809,21.5287,16601426.0],["2025-04-30",21.5287,21.6819,21.4809,21.6149,11258118.0],["2025-05-06",21.6149,22.0552,21.614904403686523,22.0457,15468004.0],["2025-05-07",22.0457,22.4956,22.045671463012695,22.285,17566811.0],["2025-05-08",22.285,22.4381,22.017,22.3903,13445134.0],["2025-05-09",22.3903,22.5339,22.2084,22.285,14378009.0],["2025-05-12",22.285,22.5626,22.28498649597168,22.5052,15103509.0],["2025-05-13",22.5052,22.7157,22.4477,22.4956,12669434.0],["2025-05-14",22.4956,22.7062,22.3999,22.6487,14168057.0],["2025-05-15",22.6487,22.6966,22.4764,22.553,11772253.0],["2025-05-16",22.553,22.7158,22.3999,22.6105,11956815.0],["2025-05-19",22.6105,22.6392,22.218,22.285,12687648.0],["2025-05-20",22.285,22.486,22.1127,22.4477,14315414.0],["2025-05-21",22.4477,22.5434,22.3424,22.3999,11973433.0],["2025-05-22",22.3999,22.5817,22.2658,22.352,15667462.0],["2025-05-23",22.352,22.8498,22.35199546813965,22.419,24934975.0],["2025-05-26",22.419,22.419002532958984,21.7106,21.8159,25498592.0],["2025-05-27",21.8159,21.8925,21.6053,21.7393,13067574.0],["2025-05-28",21.7393,22.1031,21.7106,21.9404,12950677.0],["2025-05-29",21.9404,22.0648,21.8351,21.9117,15805226.0],["2025-05-30",21.9117,21.911653518676758,21.5383,21.567,13744187.0],["2025-06-03",21.567,21.567041397094727,21.2129,21.5,13037920.0],["2025-06-04",21.5,21.6532,21.4809,21.567,10534745.0],["2025-06-05",21.567,21.6149,21.4139,21.5862,11699322.0],["2025-06-06",21.5862,21.6053,21.4139,21.5096,12937690.0],["2025-06-09",21.5096,21.7011,21.4043,21.6245,16335407.0],["2025-06-10",21.6245,21.624475479125977,21.1267,21.2607,23225857.0],["2025-06-11",21.2607,21.4809,21.260717391967773,21.3182,16695595.0],["2025-06-12",21.3182,21.318153381347656,21.0788,21.1746,14687313.0],["2025-06-13",21.1746,21.174564361572266,20.6289,21.0597,31755055.0],["2025-06-16",21.0597,21.059694290161133,20.4088,20.5428,29255399.0],["2025-06-17",20.5428,20.6098,20.3896,20.5332,14111089.0],["2025-06-18",20.5332,20.533203125,20.3226,20.3513,14237374.0],["2025-06-19",20.3513,20.4375,20.179,20.2077,15136435.0],["2025-06-20",20.2077,20.2747,20.05457305908203,20.0546,18201813.0],["2025-06-23",20.0546,20.1503,19.7195,20.1312,13401561.0],["2025-06-24",20.1312,20.4662,20.131153106689453,20.447,15718715.0],["2025-06-25",20.447,20.69593620300293,20.4088,20.6959,19349860.0],["2025-06-26",20.6959,20.69593620300293,20.4183,20.4183,15440835.0],["2025-06-27",20.4183,20.5906,20.3705,20.4183,14388502.0],["2025-06-30",20.4183,20.5811,20.3896,20.5619,11119662.0],["2025-07-01",20.5619,20.6098,20.4566,20.5141,8510678.0],["2025-07-02",20.5141,20.8874,20.4566,20.8874,21037960.0],["2025-07-03",20.8874,20.9735,20.7821,20.8778,11901039.0],["2025-07-04",20.8778,21.1841,20.8012,20.897,19990075.0],["2025-07-07",20.897,21.2129,20.7821,21.0501,14657297.0],["2025-07-08",21.0501,21.0597,20.8874,21.0214,12463027.0],["2025-07-09",21.0214,21.1458,20.9257,20.9448,13988721.0],["2025-07-10",20.9448,20.9927,20.8587,20.8778,12845497.0],["2025-07-11",20.8778,21.0405,20.743799209594727,20.7438,18296255.0],["2025-07-14",20.7438,20.8012,20.6768,20.7342,12422101.0],["2025-07-15",20.7342,21.5192,20.73422622680664,21.2511,35557192.0],["2025-07-16",21.2511,21.4075,21.0655,21.1241,15278417.0],["2025-07-17",21.1241,21.4172,21.124128341674805,21.3684,17527224.0],["2025-07-18",21.3684,21.4759,21.2609,21.427,12931756.0],["2025-07-21",21.427,21.9351,21.427017211914062,21.9253,30924743.0],["2025-07-22",21.9253,21.9644,21.642,21.8081,24773885.0],["2025-07-23",21.8081,22.1012,21.808073043823242,21.8569,25928849.0],["2025-07-24",21.8569,22.1403,21.85692596435547,22.0719,20166706.0],["2025-07-25",22.0719,22.3259,22.023,22.1891,20712343.0],["2025-07-28",22.1891,22.1989,21.8276,21.9546,19939437.0],["2025-07-29",21.9546,21.954631805419922,21.6224,21.769,15650848.0],["2025-07-30",21.769,21.896,21.4954,21.6127,14634249.0],["2025-07-31",21.6127,21.6322,21.085,21.1339,20571462.0],["2025-08-01",21.1339,21.3977,21.0557,21.2023,13216135.0],["2025-08-04",21.2023,21.7104,21.0069,21.7104,17695172.0],["2025-08-05",21.7104,21.8765,21.6127,21.7494,12463329.0],["2025-08-06",21.7494,22.4041,21.642,22.0914,24320088.0],["2025-08-07",22.0914,22.2184,21.9546,22.0817,12099275.0],["2025-08-08",22.0817,22.08165168762207,21.8276,21.8374,9770632.0],["2025-08-11",21.8374,22.1403,21.837385177612305,22.0035,14757480.0],["2025-08-12",22.0035,22.7656,21.9351,22.4041,38723495.0],["2025-08-13",22.4041,23.0489,22.2966,22.707,32951216.0],["2025-08-14",22.707,22.7656,22.3552,22.4236,21904300.0],["2025-08-15",22.4236,23.176,22.3552,22.9122,29418191.0],["2025-08-18",22.9122,24.8565,22.912155151367188,24.4266,75443011.0],["2025-08-19",24.4266,24.4364,23.8111,23.8794,32381641.0],["2025-08-20",23.8794,24.5634,23.7622,24.5634,32553951.0],["2025-08-21",24.5634,25.5502,24.4364,25.2473,50282171.0],["2025-08-22",25.2473,25.4428,25.0226,25.2571,25533375.0],["2025-08-25",25.2571,25.5502,24.8761,25.0715,32096262.0],["2025-08-26",25.0715,25.7554,24.7002,25.5991,46585356.0],["2025-08-27",25.5991,25.599082946777344,24.5829,24.5829,33310206.0],["2025-08-28",24.5829,25.0812,24.3582,24.9249,27172360.0],["2025-08-29",24.9249,25.3646,24.5243,25.2571,23217991.0],["2025-09-01",25.2571,25.7847,25.1594,25.4818,27682182.0],["2025-09-02",25.4818,26.2537,25.4525,25.6772,33032296.0],["2025-09-03",25.6772,25.9313,25.1105,25.3841,25869548.0],["2025-09-04",25.3841,25.4916,24.6513,25.1203,25614474.0],["2025-09-05",25.1203,25.5209,25.091,25.4721,19380023.0],["2025-09-08",25.4721,25.7066,24.9347,25.3548,20691616.0],["2025-09-09",25.3548,25.7359,25.1594,25.5893,22524016.0],["2025-09-10",25.5893,25.687,25.0519,25.1496,20332996.0],["2025-09-11",25.1496,25.14963150024414,24.6416,25.0226,25354955.0],["2025-09-12",25.0226,25.1496,24.4559,24.5536,25041950.0],["2025-09-15",24.5536,24.8956,24.4657,24.5145,17179803.0],["2025-09-16",24.5145,24.622,24.1335,24.4755,18385420.0],["2025-09-17",24.4755,24.9054,24.4266,24.7686,17871928.0],["2025-09-18",24.7686,25.0226,24.1921,24.4168,20154018.0],["2025-09-19",24.4168,24.5732,24.1335,24.368,12738122.0],["2025-09-22",24.368,24.4461,23.9381,24.0944,17163619.0],["2025-09-23",24.0944,24.3094,23.5961,23.9381,16367410.0],["2025-09-24",23.9381,24.0944,23.7329,23.9381,11886126.0],["2025-09-25",23.9381,24.0749,23.684,23.8404,14449524.0],["2025-09-26",23.8404,24.3582,23.6547,23.6645,18469205.0],["2025-09-29",23.6645,23.9185,23.3616,23.8404,17905277.0],["2025-09-30",23.8404,24.2312,23.6352,24.0358,16419858.0],["2025-10-09",24.0358,24.2019,23.8501,24.1823,20903343.0],["2025-10-10",24.1823,24.3973,23.8404,24.0162,17227187.0],["2025-10-13",24.0162,24.016237258911133,23.1173,23.2932,22326534.0],["2025-10-14",23.2932,23.5375,22.8633,22.9024,22386399.0],["2025-10-15",22.9024,23.0978,22.7363,23.088,18871950.0],["2025-10-16",23.088,23.5863,22.961,23.0783,22441559.0],["2025-10-17",23.0783,23.078256607055664,22.2771,22.3259,22177114.0],["2025-10-20",22.3259,22.5702,22.3064,22.4529,12741310.0],["2025-10-21",22.4529,22.6386,22.4236,22.6386,13171266.0],["2025-10-22",22.6386,22.6483,22.2575,22.3161,12735897.0],["2025-10-23",22.3161,22.6874,22.1794,22.6777,12738372.0],["2025-10-24",22.6777,22.7363,22.5018,22.6581,11168228.0],["2025-10-27",22.6581,22.658119201660156,22.238,22.3845,22584709.0],["2025-10-28",22.3845,22.5213,22.1891,22.3748,17058681.0],["2025-10-29",22.3748,22.37476921081543,22.1012,22.2478,14556665.0],["2025-10-30",22.2478,22.4627,22.1794,22.1891,16313794.0],["2025-10-31",22.1891,22.3845,22.0914,22.2673,12810018.0],["2025-11-03",22.2673,22.3943,22.0328,22.1696,15654585.0],["2025-11-04",22.1696,22.1989,21.8472,21.9546,13406487.0],["2025-11-05",21.9546,21.9839,21.642,21.9351,9992211.0],["2025-11-06",21.9351,22.3748,21.935091018676758,22.2868,16382557.0],["2025-11-07",22.2868,22.4725,22.1696,22.2575,12169413.0],["2025-11-10",22.2575,23.2639,22.2575,23.1857,37817369.0],["2025-11-11",23.1857,23.2248,22.7656,22.8535,19792492.0],["2025-11-12",22.8535,22.853530883789062,22.3259,22.4432,22417627.0],["2025-11-13",22.4432,22.619,22.2771,22.5604,17232945.0],["2025-11-14",22.5604,22.5897,22.1598,22.1794,18903440.0],["2025-11-17",22.1794,22.2282,21.8081,21.9058,18761249.0],["2025-11-18",21.9058,21.9937,21.5931,21.6224,17465303.0],["2025-11-19",21.6224,21.8081,21.3586,21.4661,18995471.0],["2025-11-20",21.4661,21.6127,21.3586,21.3977,12631422.0],["2025-11-21",21.3977,21.397705078125,21.0264,21.1241,16997158.0],["2025-11-24",21.1241,21.2414,21.0557,21.1437,12348626.0],["2025-11-25",21.1437,21.3977,21.1144,21.2023,14680303.0],["2025-11-26",21.2023,21.3293,21.1828,21.2805,9290431.0],["2025-11-27",21.2805,21.3782,21.1046,21.2609,10677815.0],["2025-11-28",21.2609,21.4172,21.085,21.3977,10968730.0],["2025-12-01",21.3977,21.6713,21.3586,21.6127,14833197.0],["2025-12-02",21.6127,21.7397,21.4466,21.5052,10442230.0],["2025-12-03",21.5052,21.5443,21.2707,21.3293,8458655.0],["2025-12-04",21.3293,21.4466,21.2218,21.3,10279377.0],["2025-12-05",21.3,21.4759,21.2218,21.4172,9087545.0],["2025-12-08",21.4172,21.4563,21.2414,21.2707,12744505.0],["2025-12-09",21.2707,21.2902,21.1241,21.2414,12026821.0],["2025-12-10",21.2414,21.495412826538086,20.9092,21.4954,16188355.0],["2025-12-11",21.4954,21.642,21.3489,21.5345,16184889.0],["2025-12-12",21.5345,22.3259,21.2023,22.1696,44193154.0],["2025-12-15",22.1696,22.3455,21.9449,22.0426,16238732.0],["2025-12-16",22.0426,22.2575,21.896,22.0328,13695448.0],["2025-12-17",22.0328,22.0328,21.642,21.8374,13643380.0],["2025-12-18",21.8374,21.9351,21.5247,21.554,10899742.0],["2025-12-19",21.554,21.8472,21.5443,21.7006,10082327.0],["2025-12-22",21.7006,21.9839,21.700593948364258,21.8178,8588367.0],["2025-12-23",21.8178,21.817842483520508,21.5638,21.5833,8815589.0],["2025-12-24",21.5833,21.6322,21.4368,21.515,9889466.0],["2025-12-25",21.515,21.6811,21.4075,21.6615,9136187.0],["2025-12-26",21.6615,22.7558,21.66151237487793,22.2575,36311003.0],["2025-12-29",22.2575,22.5213,22.0914,22.0914,15358161.0],["2025-12-30",22.0914,22.15,21.9253,21.9839,12464329.0],["2025-12-31",21.9839,22.2868,21.8862,22.111,15242797.0],["2026-01-05",22.111,22.1109619140625,21.642,21.7885,23117243.0],["2026-01-06",21.7885,22.0133,21.6517,21.9937,20158478.0],["2026-01-07",21.9937,21.993715286254883,21.6517,21.7885,15926283.0],["2026-01-08",21.7885,21.788530349731445,21.5052,21.5931,17364178.0],["2026-01-09",21.5931,21.6713,21.4954,21.6224,15593057.0],["2026-01-12",21.6224,21.6811,21.5052,21.6615,19377163.0],["2026-01-13",21.6615,21.7983,21.3977,21.427,24968307.0],["2026-01-14",21.427,21.4954,21.1339,21.2511,23981347.0],["2026-01-15",21.2511,21.3195,21.1632,21.2023,12527494.0],["2026-01-16",21.2023,21.3195,21.1828,21.2609,13161306.0],["2026-01-19",21.2609,21.515,21.26091766357422,21.4856,16300218.0],["2026-01-20",21.4856,21.485641479492188,21.2414,21.2902,14788643.0],["2026-01-21",21.2902,21.29022979736328,21.0655,21.1046,13928702.0],["2026-01-22",21.1046,21.173,20.9678,21.0069,15865024.0],["2026-01-23",21.0069,21.2023,20.8896,21.0948,18597935.0],["2026-01-26",21.0948,21.094816207885742,20.7528,20.7822,18084768.0],["2026-01-27",20.7822,20.8017,20.5281,20.6063,13104035.0],["2026-01-28",20.6063,20.6649,20.3718,20.3913,20358703.0],["2026-01-29",20.3913,20.6161,20.108,20.6161,26632496.0],["2026-01-30",20.6161,20.6649,20.2057,20.2155,17743277.0],["2026-02-02",20.2155,20.3718,19.9419,19.9712,17445204.0],["2026-02-03",19.9712,20.1275,19.9028,20.0396,13908448.0],["2026-02-04",20.0396,20.362,19.9419,20.3327,15500257.0],["2026-02-05",20.3327,20.7919,20.2252,20.6747,20995814.0],["2026-02-06",20.6747,20.674678802490234,20.4402,20.45,11173762.0],["2026-02-09",20.45,20.6454,20.3913,20.5086,11983584.0],["2026-02-10",20.5086,20.5477,20.3718,20.4402,6616863.0],["2026-02-11",20.4402,20.6356,20.4011,20.4988,9164400.0],["2026-02-12",20.4988,20.5574,20.2741,20.2839,10167475.0],["2026-02-13",20.2839,20.3718,20.1861,20.1959,9040310.0],["2026-02-24",20.1959,20.6649,20.1959171295166,20.5574,16512919.0],["2026-02-25",20.5574,20.7333,20.4402,20.489,15164781.0],["2026-02-26",20.489,20.5086,20.2741,20.3229,9582055.0],["2026-02-27",20.3229,20.3425,20.0298,20.0298,22338604.0],["2026-03-02",20.0298,20.108,19.7953,19.9517,22543437.0],["2026-03-03",19.9517,20.1275,19.70738410949707,19.7074,20851403.0],["2026-03-04",19.7074,19.70738410949707,19.2775,19.385,19204950.0],["2026-03-05",19.385,19.6585,19.38495445251465,19.5022,11933776.0],["2026-03-06",19.5022,19.7367,19.424,19.7269,9248555.0],["2026-03-09",19.7269,19.726926803588867,19.4436,19.5608,11645125.0],["2026-03-10",19.5608,19.6781,19.5608,19.6097,8989301.0],["2026-03-11",19.6097,20.2057,19.609678268432617,20.0494,19822268.0],["2026-03-12",20.0494,20.1861,19.8833,20.1373,12956265.0],["2026-03-13",20.1373,20.6942,20.0103,20.5867,29205807.0],["2026-03-16",20.5867,20.9971,20.4695,20.6649,18855183.0],["2026-03-17",20.6649,20.958,20.6551,20.6551,19881908.0],["2026-03-18",20.6551,20.6942,20.4695,20.5867,14419080.0],["2026-03-19",20.5867,20.6942,20.3327,20.4597,19911989.0],["2026-03-20",20.4597,20.958,20.2545,20.8017,30321752.0],["2026-03-23",20.8017,21.0069,20.2448,20.3522,25836451.0],["2026-03-24",20.3522,20.5477,19.9517,20.2448,19109660.0],["2026-03-25",20.2448,20.4695,20.0787,20.4206,12899621.0],["2026-03-26",20.4206,20.6063,20.2252,20.2545,10546924.0],["2026-03-27",20.2545,20.4206,20.108,20.4011,10633628.0],["2026-03-30",20.4011,20.401100158691406,19.8149,19.8442,15610114.0],["2026-03-31",19.8442,20.4402,19.7856,20.1568,14964926.0],["2026-04-01",20.1568,20.3522,19.9321,20.1666,11659510.0],["2026-04-02",20.1666,20.5574,20.16660499572754,20.3913,16708703.0],["2026-04-03",20.3913,20.7431,20.2057,20.2839,12746010.0],["2026-04-07",20.2839,20.4402,20.0787,20.235,9607708.0],["2026-04-08",20.235,20.5379,20.23499870300293,20.5281,14779402.0],["2026-04-09",20.5281,20.528118133544922,20.1861,20.2252,10573091.0],["2026-04-10",20.2252,20.8603,20.225229263305664,20.7822,22983210.0],["2026-04-13",20.7822,21.0557,20.5965,20.8701,16761400.0],["2026-04-14",20.8701,20.9971,20.6161,20.7235,11826900.0],["2026-04-15",20.7235,20.8115,20.4304,20.45,11586543.0],["2026-04-16",20.45,20.7138,20.362,20.4597,14149792.0],["2026-04-17",20.4597,20.45972442626953,20.1373,20.2545,11436037.0],["2026-04-20",20.2545,20.489,20.1764,20.2252,13976433.0],["2026-04-21",20.2252,20.2545,20.0494,20.1861,8323394.0],["2026-04-22",20.1861,20.2741,19.9614,19.981,15092539.0],["2026-04-23",19.981,20.0396,19.8442,19.981,11203287.0],["2026-04-24",19.981,19.9809627532959,19.7465,19.766,11581118.0],["2026-04-27",19.766,19.8833,19.3068,19.7562,16725299.0],["2026-04-28",19.7562,19.756237030029297,19.4924,19.5511,11799491.0],["2026-04-29",19.5511,19.639,19.4436,19.4924,16167951.0],["2026-04-30",19.4924,19.5413,19.4143,19.4338,10431437.0],["2026-05-06",19.4338,19.5413,19.2286,19.4533,22889198.0],["2026-05-07",19.4533,19.5022,19.3263,19.3947,13297910.0],["2026-05-08",19.3947,19.4631,19.3263,19.3459,13515381.0],["2026-05-11",19.3459,19.4143,19.1993,19.3459,16358603.0],["2026-05-12",19.3459,19.3459,19.2482,19.2579,10297862.0],["2026-05-13",19.2579,19.2579345703125,18.9941,19.0918,15205042.0],["2026-05-14",19.0918,19.1016,18.6717,18.7108,16909303.0],["2026-05-15",18.7108,18.8769,18.5642,18.6522,13493251.0],["2026-05-18",18.6522,18.65215492248535,17.9389,18.0171,25070406.0],["2026-05-19",18.0171,18.4177,17.9975,18.0268,18210988.0],["2026-05-20",18.0268,18.0366,17.6555,17.7142,14444275.0],["2026-05-21",17.7142,17.8217,17.3527,17.4211,23311262.0],["2026-05-22",17.4211,17.509,17.167,17.3038,16984055.0],["2026-05-25",17.3038,17.4406,17.0791,17.1768,16365726.0],["2026-05-26",17.1768,17.4894,16.9618,17.0498,22114456.0],["2026-05-27",17.0498,17.1377,16.698,16.8544,21337832.0],["2026-05-28",16.8544,16.85435676574707,16.3267,16.4831,22734211.0],["2026-05-29",16.4831,16.6101,16.3658,16.5026,31728071.0],["2026-06-01",16.5026,16.9032,16.317,16.6003,39606207.0],["2026-06-02",16.6003,16.8837,16.3365,16.6492,37224592.0],["2026-06-03",16.6492,16.6491756439209,16.0532,16.6003,29398343.0],["2026-06-04",16.6003,16.60032081604004,16.19,16.2779,22157023.0],["2026-06-05",16.2779,16.4831,16.102,16.3561,21595207.0],["2026-06-08",16.3561,16.356054306030273,15.8675,16.0336,24259971.0],["2026-06-09",16.0336,16.1997,15.9261,16.19,16502309.0],["2026-06-10",16.19,16.8055,16.0727,16.7371,39688531.0],["2026-06-11",16.7371,17.2745,16.5808,17.1182,40642758.0],["2026-06-12",17.1182,17.8314,17.0107,17.1963,78268738.0],["2026-06-15",17.1963,17.5383,17.1768,17.3331,30022892.0],["2026-06-16",17.3331,17.4894,16.8837,16.913,21511179.0],["2026-06-17",16.913,16.912981033325195,16.4342,16.4342,19283577.0],["2026-06-18",16.4342,17.7337,15.9066,17.2452,46312842.0],["2026-06-22",17.2452,17.245182037353516,16.4733,16.6296,27107163.0],["2026-06-23",16.6296,16.7664,16.1509,16.1606,19873806.0],["2026-06-24",16.1606,16.3267,15.6428,15.6526,19511405.0],["2026-06-25",15.6526,15.721,15.2422,15.3106,20873261.0],["2026-06-26",15.3106,15.310595512390137,14.753669738769531,14.7537,20216447.0],["2026-06-29",14.7537,15.2813,14.3335,15.0956,26380040.0],["2026-06-30",15.0956,15.2324,14.6853,14.7439,18150023.0],["2026-07-01",14.7439,14.8514,14.4899,14.7146,17053726.0],["2026-07-02",14.7146,15.125,14.5094,14.656,24602331.0],["2026-07-03",14.656,15.0468,14.6071,15.0175,24084949.0],["2026-07-06",15.0175,15.4962,14.91,15.4083,23333801.0],["2026-07-07",15.4083,15.5842,15.0272,15.1543,14630136.0],["2026-07-08",15.1543,15.2324,14.8514,14.9491,11497194.0],["2026-07-09",14.9491,14.949082374572754,14.6755,14.7146,13069271.0],["2026-07-10",14.7146,15.0956,14.4703,14.91,17284801.0],["2026-07-13",14.91,15.04,14.76,15.0,14732853.0],["2026-07-14",15.0,15.08,14.88,15.03,12788823.0],["2026-07-15",15.03,15.6,14.91,15.58,22089795.0],["2026-07-16",15.58,15.95,15.4,15.89,21236682.0],["2026-07-17",15.89,16.14,15.56,15.66,20147266.0],["2026-07-20",15.66,16.44,15.65999984741211,16.36,26994323.0],["2026-07-21",16.36,16.84,16.06,16.09,29238860.0],["2026-07-22",16.09,16.14,15.75,16.08,19442842.0],["2026-07-23",16.08,16.26,15.86,16.21,13777065.0],["2026-07-24",16.21,16.36,16.08,16.12,11007451.0],["2026-07-27",16.12,16.33,15.93,16.15,13923345.0],["2026-07-28",16.15,16.5,16.04,16.43,16254902.0],["2026-07-29",16.43,16.71,16.34,16.62,16976069.0],["2026-07-30",16.62,17.1,16.5,17.02,22501422.0],["2026-07-31",17.02,17.020000457763672,16.55,16.81,19855159.0],["2026-08-03",16.81,16.84,16.62,16.69,13497279.0],["2026-08-04",16.69,16.7,16.04,16.07,23706620.0],["2026-08-05",16.07,16.14,15.8,15.97,18088895.0],["2026-08-06",15.97,15.98,15.51,15.72,19529827.0],["2026-08-07",15.72,15.720000267028809,15.47,15.58,17973394.0],["2026-08-10",15.58,15.8,15.51,15.69,15205961.0],["2026-08-11",15.69,15.77,15.53,15.59,11883900.0],["2026-08-12",15.59,15.8,15.52,15.75,12902409.0],["2026-08-13",15.75,15.76,15.48,15.51,12718215.0],["2026-08-14",15.51,15.55,15.31,15.42,10126243.0],["2026-08-17",15.42,15.48,15.29,15.45,9231844.0],["2026-08-18",15.45,15.449999809265137,15.25,15.33,9800829.0],["2026-08-19",15.33,15.36,15.18,15.23,10657384.0],["2026-08-20",15.23,15.56,15.229999542236328,15.55,14341655.0],["2026-08-21",15.55,15.550000190734863,15.17,15.21,12522503.0],["2026-08-24",15.21,15.4,15.15,15.21,10749557.0],["2026-08-25",15.21,15.4,15.19,15.4,8408124.0],["2026-08-26",15.4,15.55,15.25,15.42,9498794.0],["2026-08-27",15.42,15.44,15.21,15.29,10178900.0],["2026-08-28",15.29,15.36,15.2,15.32,8034300.0],["2026-08-31",15.32,15.32,15.06,15.18,9741632.0],["2026-09-01",15.18,15.34,15.15,15.2,12154903.0],["2026-09-02",15.2,15.21,14.92,14.97,12355292.0],["2026-09-03",14.97,15.08,14.9,14.91,8763747.0],["2026-09-04",14.91,15.22,14.88,14.94,14319847.0],["2026-09-07",14.94,15.0,14.78,14.95,11425670.0],["2026-09-08",14.95,15.06,14.88,15.03,9322388.0],["2026-09-09",15.03,15.03,14.66,14.74,16510277.0],["2026-09-10",14.74,14.75,14.5,14.57,14033373.0],["2026-09-11",14.57,14.68,14.35,14.48,29991138.0],["2026-09-14",14.48,14.74,14.36,14.71,22164903.0]]}