{"t":"000636.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",9.9968,10.2834,9.9789,9.9968,28214708.0],["2010-08-23",9.9968,10.4357,9.9072,10.3999,38299689.0],["2010-08-24",10.3999,10.6059,10.3282,10.4894,39923315.0],["2010-08-25",10.4894,10.489444732666016,10.1311,10.1491,25310838.0],["2010-08-26",10.1491,10.382,10.1222,10.2207,18351122.0],["2010-08-27",10.2207,10.220715522766113,9.9968,10.0774,18186405.0],["2010-08-30",10.0774,10.6776,10.077393531799316,10.5611,44499041.0],["2010-08-31",10.5611,11.0,10.4267,10.8388,63842762.0],["2010-09-01",10.8388,10.8925,10.3909,10.579,43359274.0],["2010-09-02",10.579,10.9463,10.5163,10.8298,46556251.0],["2010-09-03",10.8298,11.0986,10.803,11.0269,53015170.0],["2010-09-06",11.0269,11.224,10.6507,10.7492,44152944.0],["2010-09-07",10.7492,10.74921989440918,10.4805,10.6059,27207569.0],["2010-09-08",10.6059,10.6059,10.605895042419434,10.6059,0.0],["2010-09-09",10.6059,11.1344,10.605895042419434,10.8925,54494756.0],["2010-09-10",10.8925,11.4569,10.5342,11.1792,65131655.0],["2010-09-13",11.1792,11.43,11.0179,11.2867,50997162.0],["2010-09-14",11.2867,11.3763,11.0717,11.1792,35529561.0],["2010-09-15",11.1792,11.5106,11.0359,11.0986,43337578.0],["2010-09-16",11.0986,11.1971,10.5432,10.6328,34132269.0],["2010-09-17",10.6328,10.7403,10.2834,10.2924,25351789.0],["2010-09-20",10.2924,10.3909,9.9341,10.0147,18547504.0],["2010-09-21",10.0147,10.158,9.952,10.0416,10521139.0],["2010-09-27",10.0416,10.3461,10.0415620803833,10.3103,14624107.0],["2010-09-28",10.3103,10.3909,10.0774,10.1043,17929999.0],["2010-09-29",10.1043,10.2834,9.9968,10.0057,15478215.0],["2010-09-30",10.0057,10.167,9.8624,10.1491,12316014.0],["2010-10-08",10.1491,10.4805,10.149055480957031,10.3193,21543310.0],["2010-10-11",10.3193,10.6596,10.3013,10.5701,36945836.0],["2010-10-12",10.5701,10.8298,10.4178,10.6865,31358540.0],["2010-10-13",10.6865,10.7492,10.373,10.6149,28795186.0],["2010-10-14",10.6149,10.8388,10.3372,10.364,34824514.0],["2010-10-15",10.364,10.8478,10.364039421081543,10.5611,36180580.0],["2010-10-18",10.5611,10.5701,9.9341,10.0416,35756882.0],["2010-10-19",10.0416,10.5522,10.0415620803833,10.4805,23229312.0],["2010-10-20",10.4805,10.6417,10.1311,10.5074,26239645.0],["2010-10-21",10.5074,11.5106,10.507360458374023,11.224,74587266.0],["2010-10-22",11.224,11.421,10.9642,11.1075,51862027.0],["2010-10-25",11.1075,11.7346,11.1075,11.4658,59059582.0],["2010-10-26",11.4658,11.7794,11.1971,11.645,63119209.0],["2010-10-27",11.645,11.645,11.206062316894531,11.2061,40200551.0],["2010-10-28",11.2061,12.2362,11.1075,11.7525,80720498.0],["2010-10-29",11.7525,12.7199,11.1075,12.5318,100076948.0],["2010-11-01",12.5318,13.7859,12.531798362731934,13.7859,129109716.0],["2010-11-02",13.7859,14.5114,13.123,13.2932,139713456.0],["2010-11-03",13.2932,13.4186,12.281,12.4153,74497876.0],["2010-11-04",12.4153,13.6067,12.3616,13.1857,66120530.0],["2010-11-05",13.1857,13.3469,12.693,12.8364,53440149.0],["2010-11-08",12.8364,13.2395,12.6751,12.9438,35398130.0],["2010-11-09",12.9438,13.5709,12.7199,13.329,54395297.0],["2010-11-10",13.329,13.8844,13.0782,13.6963,60044763.0],["2010-11-11",13.6963,13.9292,13.123,13.132,63070783.0],["2010-11-12",13.132,13.131962776184082,11.9854,12.057,53888163.0],["2010-11-15",12.057,12.5228,11.9496,12.3616,31117525.0],["2010-11-16",12.3616,12.3974,11.3225,11.4748,33227515.0],["2010-11-17",11.4748,11.6719,11.0986,11.1613,22299470.0],["2010-11-18",11.1613,11.7435,11.161272048950195,11.6271,24773929.0],["2010-11-19",11.6271,12.3616,11.5554,12.1645,40363737.0],["2010-11-22",12.1645,12.9886,12.0929,12.496,47476557.0],["2010-11-23",12.496,12.495966911315918,11.6539,12.0391,29235275.0],["2010-11-24",12.0391,12.6572,11.8241,12.4333,28198778.0],["2010-11-25",12.4333,12.6841,12.3168,12.3795,25063276.0],["2010-11-26",12.3795,12.487,12.057,12.2541,18239459.0],["2010-11-29",12.2541,12.254110336303711,11.7525,11.9854,19428576.0],["2010-11-30",11.9854,12.1735,11.3315,11.86,24213203.0],["2010-12-01",11.86,11.9854,11.645,11.7794,13466022.0],["2010-12-02",11.7794,12.2362,11.779353141784668,11.9227,19248973.0],["2010-12-03",11.9227,11.9585,11.4927,11.7346,14482137.0],["2010-12-06",11.7346,11.7883,11.5106,11.6539,12001905.0],["2010-12-07",11.6539,11.7346,11.3225,11.6629,12219534.0],["2010-12-08",11.6629,11.9854,11.6002,11.7167,13630767.0],["2010-12-09",11.7167,11.71665096282959,11.2508,11.2688,15861972.0],["2010-12-10",11.2688,11.5196,11.1075,11.439,10926537.0],["2010-12-13",11.439,11.7794,11.43896198272705,11.7794,15180387.0],["2010-12-14",11.7794,11.9585,11.7166,11.86,19064280.0],["2010-12-15",11.86,12.4243,11.8421,12.057,30473559.0],["2010-12-16",12.057,12.1287,11.8689,11.9048,13629356.0],["2010-12-17",11.9048,12.075,11.8331,12.0302,11407018.0],["2010-12-20",12.0302,12.4064,11.6629,12.2989,27981963.0],["2010-12-21",12.2989,12.3437,12.0033,12.2631,18258755.0],["2010-12-22",12.2631,12.3974,12.0033,12.0302,16112790.0],["2010-12-23",12.0302,12.066,11.645,11.6719,14360299.0],["2010-12-24",11.6719,11.67186164855957,11.3136,11.3494,11578865.0],["2010-12-27",11.3494,11.5375,10.7492,10.8657,13835893.0],["2010-12-28",10.8657,10.865668296813965,10.3551,10.6417,12663812.0],["2010-12-29",10.6417,10.9284,10.641728401184082,10.9194,7932889.0],["2010-12-30",10.9194,10.919414520263672,10.6686,10.7671,6747748.0],["2010-12-31",10.7671,11.215,10.767132759094238,11.1523,10806236.0],["2011-01-04",11.1523,11.2867,11.0986,11.1971,9825825.0],["2011-01-05",11.1971,11.197103500366211,10.9821,11.0179,9381552.0],["2011-01-06",11.0179,11.2598,10.9463,11.1165,9247252.0],["2011-01-07",11.1165,11.1434,10.803,10.8298,11745520.0],["2011-01-10",10.8298,10.8925,10.4357,10.4805,9165771.0],["2011-01-11",10.4805,10.480488777160645,10.1132,10.3103,8570961.0],["2011-01-12",10.3103,10.4805,10.3013,10.4715,5745996.0],["2011-01-13",10.4715,10.7313,10.47153091430664,10.5701,7343511.0],["2011-01-14",10.5701,10.570064544677734,10.2386,10.4088,6900242.0],["2011-01-17",10.4088,10.40882682800293,10.0147,10.0684,6766296.0],["2011-01-18",10.0684,10.1491,9.8535,10.0953,4143486.0],["2011-01-19",10.0953,10.3461,10.0326,10.3013,5496962.0],["2011-01-20",10.3013,10.301334381103516,9.8803,9.8803,6360480.0],["2011-01-21",9.8803,10.0864,9.8535,9.9162,5441027.0],["2011-01-24",9.9162,10.0416,9.4683,9.4951,8862101.0],["2011-01-25",9.4951,9.5758,9.0652,9.1637,6047036.0],["2011-01-26",9.1637,9.3877,9.163708686828613,9.3429,3886411.0],["2011-01-27",9.3429,9.5758,9.2175,9.5041,6270173.0],["2011-01-28",9.5041,9.7101,9.4145,9.6653,5678630.0],["2011-01-31",9.6653,9.7012,9.5131,9.6564,6207575.0],["2011-02-01",9.6564,10.0147,9.6116,9.9609,7622080.0],["2011-02-09",9.9609,10.0057,9.7907,9.8624,6544303.0],["2011-02-10",9.8624,10.0953,9.862407684326172,10.0864,6666368.0],["2011-02-11",10.0864,10.2297,9.9878,10.0953,8204719.0],["2011-02-14",10.0953,10.3372,10.0505,10.2924,10632915.0],["2011-02-15",10.2924,10.5701,10.167,10.3193,13696989.0],["2011-02-16",10.3193,10.5342,10.2297,10.5074,11529844.0],["2011-02-17",10.5074,10.8746,10.507360458374023,10.6865,16299063.0],["2011-02-18",10.6865,10.8388,10.5163,10.6149,12344784.0],["2011-02-21",10.6149,10.7044,10.3909,10.6776,11002301.0],["2011-02-22",10.6776,10.8567,10.310295104980469,10.3103,13749298.0],["2011-02-23",10.3103,10.5253,10.2207,10.4267,8791411.0],["2011-02-24",10.4267,10.5253,10.3103,10.4805,8690437.0],["2011-02-25",10.4805,10.6059,10.2655,10.4894,9945565.0],["2011-02-28",10.4894,10.6328,10.3999,10.6328,10681270.0],["2011-03-01",10.6328,10.794,10.579,10.7044,14806381.0],["2011-03-02",10.7044,10.70443058013916,10.373,10.579,9352949.0],["2011-03-03",10.579,10.6776,10.3461,10.364,10289744.0],["2011-03-04",10.364,10.5074,10.2834,10.4715,8495889.0],["2011-03-07",10.4715,10.8388,10.4715,10.8119,21468727.0],["2011-03-08",10.8119,11.215,10.7492,11.1702,28732534.0],["2011-03-09",11.1702,11.2688,11.0269,11.224,20348646.0],["2011-03-10",11.224,11.223976135253906,10.9373,10.9642,12903467.0],["2011-03-11",10.9642,11.0627,10.803,10.8388,13241016.0],["2011-03-14",10.8388,11.645,10.83879566192627,11.2508,23895647.0],["2011-03-15",11.2508,11.3404,10.7492,11.0717,18038016.0],["2011-03-16",11.0717,11.6002,11.018,11.5375,28463122.0],["2011-03-17",11.5375,11.8958,11.3315,11.5465,34360326.0],["2011-03-18",11.5465,11.8241,11.4658,11.7167,22304520.0],["2011-03-21",11.7167,12.1377,11.5912,11.9943,31792804.0],["2011-03-22",11.9943,11.994336128234863,11.6539,11.8241,17987089.0],["2011-03-23",11.8241,11.8331,11.4658,11.8331,18888094.0],["2011-03-24",11.8331,12.057,11.6719,11.7077,15657459.0],["2011-03-25",11.7077,11.7973,11.5554,11.6002,15874337.0],["2011-03-28",11.6002,11.9943,11.5285,11.6719,14763002.0],["2011-03-29",11.6719,11.67186164855957,11.0448,11.0896,18662313.0],["2011-03-30",11.0896,11.1792,10.7492,10.8388,13657855.0],["2011-03-31",10.8388,11.1971,10.83879566192627,10.9463,12407907.0],["2011-04-01",10.9463,11.2419,10.946288108825684,11.0896,7698463.0],["2011-04-06",11.0896,11.1971,10.7851,11.1702,9823187.0],["2011-04-07",11.1702,11.170231819152832,10.9642,11.0717,7404303.0],["2011-04-08",11.0717,11.1881,11.0,11.1344,11010602.0],["2011-04-11",11.1344,11.2777,10.9105,10.9284,11312726.0],["2011-04-12",10.9284,10.9911,10.7044,10.794,11518845.0],["2011-04-13",10.794,10.7940092086792,10.4805,10.7223,11510230.0],["2011-04-14",10.7223,10.9015,10.6596,10.7761,8480496.0],["2011-04-15",10.7761,10.8388,10.5701,10.7851,7284654.0],["2011-04-18",10.7851,10.9194,10.6596,10.7403,7405103.0],["2011-04-19",10.7403,10.740260124206543,10.310295104980469,10.3103,12799045.0],["2011-04-20",10.3103,10.5611,10.310295104980469,10.4267,7366748.0],["2011-04-21",10.4267,10.6149,10.364,10.4805,7862163.0],["2011-04-22",10.4805,10.4805,10.480488777160645,10.4805,0.0],["2011-04-25",10.4805,10.480488777160645,9.8982,9.9341,11735913.0],["2011-04-26",9.9341,10.0147,9.5937,9.7191,8985572.0],["2011-04-27",9.7191,9.8355,9.307,9.5399,8899989.0],["2011-04-28",9.5399,9.6474,9.4056,9.4504,6111501.0],["2011-04-29",9.4504,9.9968,9.4414,9.9699,10218476.0],["2011-05-03",9.9699,10.1401,9.8714,9.9789,4659260.0],["2011-05-04",9.9789,10.167,9.6743,9.7101,8149572.0],["2011-05-05",9.7101,9.8714,9.5847,9.7012,5315284.0],["2011-05-06",9.7012,10.6686,9.701171875,10.2565,21470805.0],["2011-05-09",10.2565,11.2329,10.0863,10.9911,34772216.0],["2011-05-10",10.9911,11.0359,10.7761,10.9284,17427574.0],["2011-05-11",10.9284,11.2508,10.8388,10.9642,19272552.0],["2011-05-12",10.9642,11.1971,10.7582,11.0986,19293739.0],["2011-05-13",11.0986,11.2419,10.7492,10.9642,17891260.0],["2011-05-16",10.9642,11.3763,10.803,11.1792,27867793.0],["2011-05-17",11.1792,11.2509,10.8119,10.8298,15951434.0],["2011-05-18",10.8298,11.1971,10.7313,10.9911,15674992.0],["2011-05-19",10.9911,11.3583,10.9194,11.215,26369124.0],["2011-05-20",11.215,11.5554,11.1254,11.2688,29089133.0],["2011-05-23",11.2688,11.26876449584961,10.5701,10.6059,20798811.0],["2011-05-24",10.6059,10.8209,10.2476,10.6417,12898565.0],["2011-05-25",10.6417,10.641728401184082,10.1938,10.2924,10437935.0],["2011-05-26",10.2924,10.4536,9.8624,9.8893,13832819.0],["2011-05-27",9.8893,10.0147,9.5847,9.746,7934547.0],["2011-05-30",9.746,9.9072,9.6833,9.7101,4924149.0],["2011-05-31",9.7101,10.0595,9.7101,10.0236,7208278.0],["2011-06-01",10.0236,10.1849,9.952,10.0684,7203698.0],["2011-06-02",10.0684,10.068432807922363,9.7549,9.943,6347267.0],["2011-06-03",9.943,10.2118,9.8893,10.0953,6500106.0],["2011-06-07",10.0953,10.3103,10.0147,10.2476,9031234.0],["2011-06-08",10.2476,10.4626,10.1401,10.4357,11437053.0],["2011-06-09",10.4357,10.435701370239258,9.8535,9.8803,10407035.0],["2011-06-10",9.8803,9.9878,9.6833,9.943,6379634.0],["2011-06-13",9.943,10.0864,9.7728,9.9968,5183562.0],["2011-06-14",9.9968,10.167,9.996773719787598,10.1222,4996506.0],["2011-06-15",10.1222,10.1222,9.8445,9.8803,6610576.0],["2011-06-16",9.8803,9.9789,9.746,9.9251,5580173.0],["2011-06-17",9.9251,9.925111770629883,9.4145,9.4504,8005109.0],["2011-06-20",9.4504,9.5489,9.092,9.4414,6307838.0],["2011-06-21",9.4414,9.5966,9.3318,9.4505,4364398.0],["2011-06-22",9.4505,9.5053,9.3044,9.3318,4036922.0],["2011-06-23",9.3318,9.4323,9.0488,9.3684,8708941.0],["2011-06-24",9.3684,9.7062,9.2953,9.5692,9882392.0],["2011-06-27",9.5692,9.7427,9.5327,9.624,8286359.0],["2011-06-28",9.624,9.8158,9.551,9.6697,7652270.0],["2011-06-29",9.6697,9.7153,9.3866,9.4049,6514880.0],["2011-06-30",9.4049,9.6149,9.3592,9.551,4749637.0],["2011-07-01",9.551,9.7792,9.5327,9.6331,7350604.0],["2011-07-04",9.6331,9.9436,9.633146286010742,9.9071,10647529.0],["2011-07-05",9.9071,9.9345,9.7701,9.8979,7494193.0],["2011-07-06",9.8979,9.897944450378418,9.7153,9.8158,7076555.0],["2011-07-07",9.8158,10.044,9.7792,9.8523,10895973.0],["2011-07-08",9.8523,9.9436,9.6605,9.761,6478295.0],["2011-07-11",9.761,9.8158,9.6423,9.7153,5342751.0],["2011-07-12",9.7153,9.715325355529785,9.4049,9.4414,9467806.0],["2011-07-13",9.4414,10.3819,9.441396713256836,10.3819,28651161.0],["2011-07-14",10.3819,10.9297,10.38188362121582,10.7563,64702703.0],["2011-07-15",10.7563,10.9115,10.5462,10.6649,30677370.0],["2011-07-18",10.6649,10.8202,10.5462,10.6923,25074975.0],["2011-07-19",10.6923,10.692336082458496,10.2267,10.2997,22154302.0],["2011-07-20",10.2997,10.4093,10.0988,10.2267,13890816.0],["2011-07-21",10.2267,10.2541,9.971,10.0349,10980509.0],["2011-07-22",10.0349,10.1993,10.034908294677734,10.1719,8790672.0],["2011-07-25",10.1719,10.17187213897705,9.551,9.6149,12708516.0],["2011-07-26",9.6149,9.7245,9.4597,9.7245,7692025.0],["2011-07-27",9.7245,9.8249,9.5784,9.7884,8531283.0],["2011-07-28",9.7884,9.788372993469238,9.4962,9.6514,7497050.0],["2011-07-29",9.6514,9.9527,9.6331,9.6788,10401404.0],["2011-08-01",9.6788,9.8523,9.5875,9.6879,5990551.0],["2011-08-02",9.6879,9.6879301071167,9.3684,9.4962,7415287.0],["2011-08-03",9.4962,9.5236,9.3318,9.4779,4369078.0],["2011-08-04",9.4779,9.6149,9.4597,9.5236,4996474.0],["2011-08-05",9.5236,9.523576736450195,9.0579,9.2953,8758902.0],["2011-08-08",9.2953,9.295303344726562,8.4096,8.51,10995874.0],["2011-08-09",8.51,8.5192,7.88,8.3274,9050081.0],["2011-08-10",8.3274,8.7292,8.327422142028809,8.4735,8504451.0],["2011-08-11",8.4735,8.6014,8.1357,8.574,5802216.0],["2011-08-12",8.574,8.8114,8.573957443237305,8.784,8339250.0],["2011-08-15",8.784,8.9757,8.6744,8.9209,6557524.0],["2011-08-16",8.9209,9.067,8.784,8.8388,5182438.0],["2011-08-17",8.8388,8.8935,8.6653,8.6835,4710508.0],["2011-08-18",8.6835,8.8205,8.519172668457031,8.5192,4668411.0],["2011-08-19",8.5192,8.519172668457031,8.2179,8.3731,4853278.0],["2011-08-22",8.3731,8.4644,8.2544,8.3183,3846487.0],["2011-08-23",8.3183,8.5192,8.318289756774902,8.5192,3561155.0],["2011-08-24",8.5192,8.7201,8.519172668457031,8.6379,7103732.0],["2011-08-25",8.6379,8.857015609741211,8.5283,8.857,8526702.0],["2011-08-26",8.857,8.857015609741211,8.7018,8.857,5708569.0],["2011-08-29",8.857,8.857015609741211,8.692660331726074,8.6927,3805915.0],["2011-08-30",8.6927,8.8205,8.5374,8.5374,3991635.0],["2011-08-31",8.5374,8.5922,8.3457,8.437,3226766.0],["2011-09-01",8.437,8.5192,8.3457,8.4096,3198761.0],["2011-09-02",8.4096,8.51,8.3548,8.3731,2676404.0],["2011-09-05",8.3731,8.373076438903809,8.1265,8.1357,3411308.0],["2011-09-06",8.1357,8.1722,7.9987,8.0535,2472168.0],["2011-09-07",8.0535,8.2909,8.053494453430176,8.2544,2830498.0],["2011-09-08",8.2544,8.3457,8.2087,8.2178,2739629.0],["2011-09-09",8.2178,8.2909,8.1265,8.1539,1954568.0],["2011-09-13",8.1539,8.153935432434082,7.9257,7.9804,2958848.0],["2011-09-14",7.9804,8.09,7.8983,8.0809,2403107.0],["2011-09-15",8.0809,8.2087,8.0535,8.09,2766648.0],["2011-09-16",8.09,8.1996,8.017,8.1083,3194237.0],["2011-09-19",8.1083,8.108280181884766,7.8709,8.0991,3041116.0],["2011-09-20",8.0991,8.1539,7.9439,8.0809,2106325.0],["2011-09-21",8.0809,8.3457,8.017,8.3092,4819808.0],["2011-09-22",8.3092,8.309159278869629,7.9439,7.9531,4366927.0],["2011-09-23",7.9531,7.953054428100586,7.7156,7.8343,3287473.0],["2011-09-26",7.8343,7.88,7.6609,7.67,2458760.0],["2011-09-27",7.67,7.7887,7.6426,7.7156,1888948.0],["2011-09-28",7.7156,7.8161,7.4782,7.4965,2270038.0],["2011-09-29",7.4965,7.533,7.1221,7.1221,3613027.0],["2011-09-30",7.1221,7.2956,7.0491,7.1221,2883313.0],["2011-10-10",7.1221,7.2134,6.8939,6.9578,3104589.0],["2011-10-11",6.9578,7.2134,6.9213,6.9943,2738815.0],["2011-10-12",6.9943,7.2682,6.8026,7.2317,4404828.0],["2011-10-13",7.2317,7.3687,7.1861,7.2865,4012591.0],["2011-10-14",7.2865,7.3504,7.1861,7.323,3421385.0],["2011-10-17",7.323,7.3869,7.25,7.3048,2832166.0],["2011-10-18",7.3048,7.304755687713623,6.985173225402832,6.9852,3321544.0],["2011-10-19",6.9852,7.1039,6.903,6.9395,1773034.0],["2011-10-20",6.9395,6.939518928527832,6.5743,6.8026,3472965.0],["2011-10-21",6.8026,6.802554130554199,6.483,6.4921,2909772.0],["2011-10-24",6.4921,6.5743,6.3004,6.5469,3495444.0],["2011-10-25",6.5469,6.8299,6.4921,6.8026,4781846.0],["2011-10-26",6.8026,6.9943,6.6747,6.903,6749513.0],["2011-10-27",6.903,6.976,6.8208,6.8391,3550431.0],["2011-10-28",6.8391,7.0582,6.839077472686768,7.0217,5064200.0],["2011-10-31",7.0217,7.1678,6.9852,7.113,4781829.0],["2011-11-01",7.113,7.1587,6.9943,7.0491,4136865.0],["2011-11-02",7.0491,7.3504,6.8391,7.3321,8678716.0],["2011-11-03",7.3321,7.6152,7.332147598266602,7.4235,13178000.0],["2011-11-04",7.4235,7.533,7.4052,7.4782,5591683.0],["2011-11-07",7.4782,7.5056,7.3504,7.4143,3906309.0],["2011-11-08",7.4143,7.5513,7.3504,7.4235,5209222.0],["2011-11-09",7.4235,7.533029556274414,7.323,7.533,5462901.0],["2011-11-10",7.533,7.5604,7.3778,7.46,6182162.0],["2011-11-11",7.46,7.7065,7.4509,7.5513,11189938.0],["2011-11-14",7.5513,7.7156,7.5422,7.6517,8289330.0],["2011-11-15",7.6517,7.9165,7.651731967926025,7.8526,10387509.0],["2011-11-16",7.8526,7.8983,7.4965,7.5148,8901296.0],["2011-11-17",7.5148,7.6152,7.4417,7.4509,4861952.0],["2011-11-18",7.4509,7.450850486755371,7.0582,7.0856,7346533.0],["2011-11-21",7.0856,7.1587,6.8573,7.0674,3707196.0],["2011-11-22",7.0674,7.1313,6.9578,7.113,3091109.0],["2011-11-23",7.113,7.2408,7.04,7.1221,3427271.0],["2011-11-24",7.1221,7.3413,6.9943,7.2043,4584015.0],["2011-11-25",7.2043,7.3048,6.9943,7.04,3256859.0],["2011-11-28",7.04,7.1313,6.903,6.9486,2788428.0],["2011-11-29",6.9486,7.3048,6.9395,7.2226,4657908.0],["2011-11-30",7.2226,7.3413,6.7934,6.8482,5002005.0],["2011-12-01",6.8482,7.2865,6.848208427429199,7.0582,5414673.0],["2011-12-02",7.0582,7.1039,6.8939,6.9669,3592947.0],["2011-12-05",6.9669,7.0034,6.7295,6.7569,3690376.0],["2011-12-06",6.7569,6.9852,6.7295,6.8208,2397287.0],["2011-12-07",6.8208,6.8756,6.7478,6.766,1729555.0],["2011-12-08",6.766,6.8299,6.6473,6.7386,2008082.0],["2011-12-09",6.7386,6.8026,6.5743,6.6382,2065460.0],["2011-12-12",6.6382,6.7112,6.6199,6.6291,1566875.0],["2011-12-13",6.6291,6.6291,6.3369,6.3825,3139609.0],["2011-12-14",6.3825,6.4373,6.2638,6.273,2164369.0],["2011-12-15",6.273,6.3004,5.9077,5.9077,4107668.0],["2011-12-16",5.9077,6.117732524871826,5.9077,6.1177,2566020.0],["2011-12-19",6.1177,6.209043025970459,5.9442,6.209,3114459.0],["2011-12-20",6.209,6.3551,6.136,6.209,3293884.0],["2011-12-21",6.209,6.3734,6.1177,6.1725,3032906.0],["2011-12-22",6.1725,6.172519683837891,5.8803,6.0812,2791367.0],["2011-12-23",6.0812,6.1908,5.999,6.0903,2289752.0],["2011-12-26",6.0903,6.209,6.0538,6.136,2264208.0],["2011-12-27",6.136,6.135995388031006,5.8803,5.8986,1949807.0],["2011-12-28",5.8986,5.898591041564941,5.716,5.8438,1757936.0],["2011-12-29",5.8438,5.8895,5.7342,5.7434,2319897.0],["2011-12-30",5.7434,5.8621,5.4329,5.8347,4334492.0],["2012-01-04",5.8347,5.8803,5.579,5.5881,3154061.0],["2012-01-05",5.5881,5.588137626647949,5.2046,5.3507,2927844.0],["2012-01-06",5.3507,5.3599,5.232,5.3507,3416258.0],["2012-01-09",5.3507,5.5881,5.2777,5.579,3626811.0],["2012-01-10",5.579,5.8347,5.579,5.7799,4882616.0],["2012-01-11",5.7799,5.9077,5.7434,5.8073,4345493.0],["2012-01-12",5.8073,6.1543,5.7525,6.0173,7302400.0],["2012-01-13",6.0173,6.1177,5.7525,5.8529,5597341.0],["2012-01-16",5.8529,5.85293436050415,5.569877624511719,5.5699,3305999.0],["2012-01-17",5.5699,5.9534,5.569877624511719,5.9351,3638188.0],["2012-01-18",5.9351,6.2547,5.8438,5.8895,5983300.0],["2012-01-19",5.8895,5.999,5.8255,5.9077,3135635.0],["2012-01-20",5.9077,6.0812,5.8438,6.0264,4337570.0],["2012-01-30",6.0264,6.1086,5.926,5.9351,3950192.0],["2012-01-31",5.9351,6.0629,5.8895,6.0082,2540522.0],["2012-02-01",6.0082,6.0356,5.9077,5.9077,2016153.0],["2012-02-02",5.9077,6.0264,5.8712,6.0173,2286989.0],["2012-02-03",6.0173,6.1999,5.9534,6.1634,5706271.0],["2012-02-06",6.1634,6.1908,6.0903,6.1451,3885096.0],["2012-02-07",6.1451,6.145126819610596,5.926,5.9534,3532753.0],["2012-02-08",5.9534,6.1634,5.926,6.1634,5143199.0],["2012-02-09",6.1634,6.2821,6.0995,6.2182,7275952.0],["2012-02-10",6.2182,6.3369,6.1177,6.2547,6840951.0],["2012-02-13",6.2547,6.693,6.1086,6.5012,12415828.0],["2012-02-14",6.5012,6.5834,6.4099,6.4464,9401893.0],["2012-02-15",6.4464,6.7021,6.4099,6.6656,11124484.0],["2012-02-16",6.6656,6.7295,6.5286,6.6108,8316105.0],["2012-02-17",6.6108,6.6473,6.4282,6.483,5656620.0],["2012-02-20",6.483,6.6382,6.4738,6.483,6955405.0],["2012-02-21",6.483,6.7569,6.4556,6.7478,14600580.0],["2012-02-22",6.7478,6.8026,6.6656,6.7752,9685393.0],["2012-02-23",6.7752,6.9852,6.7569,6.8117,10643432.0],["2012-02-24",6.8117,6.8391,6.6656,6.8391,8835933.0],["2012-02-27",6.8391,7.25,6.839077472686768,7.0582,21011707.0],["2012-02-28",7.0582,7.3413,6.9669,7.3321,17609924.0],["2012-02-29",7.3321,7.5148,7.1952,7.3139,17193532.0],["2012-03-01",7.3139,7.4965,7.2134,7.3413,13073762.0],["2012-03-02",7.3413,7.4326,7.1769,7.3778,12483044.0],["2012-03-05",7.3778,7.807,7.3321,7.6609,18646887.0],["2012-03-06",7.6609,7.88,7.4965,7.7887,19703225.0],["2012-03-07",7.7887,7.9165,7.4143,7.4782,19699789.0],["2012-03-08",7.4782,7.7065,7.4417,7.5513,16617780.0],["2012-03-09",7.5513,7.807,7.46,7.7978,16842810.0],["2012-03-12",7.7978,7.8617,7.6243,7.6791,13057904.0],["2012-03-13",7.6791,7.7339,7.5422,7.6974,9614967.0],["2012-03-14",7.6974,8.3092,7.6517,7.8252,39011588.0],["2012-03-15",7.8252,7.8983,7.3778,7.5604,18664243.0],["2012-03-16",7.5604,8.0718,7.5056,7.9987,22162199.0],["2012-03-19",7.9987,8.3731,7.9531,8.3,20606013.0],["2012-03-20",8.3,8.300028800964355,7.9622,8.0444,12433201.0],["2012-03-21",8.0444,8.3548,7.6974,8.017,15384747.0],["2012-03-22",8.017,8.016969680786133,7.7339,7.7978,8426331.0],["2012-03-23",7.7978,7.8709,7.5056,7.533,9023680.0],["2012-03-26",7.533,7.6517,7.3961,7.5422,6815791.0],["2012-03-27",7.5422,7.7156,7.3048,7.3778,8452625.0],["2012-03-28",7.3778,7.377803802490234,6.8939,6.9121,10926116.0],["2012-03-29",6.9121,7.0856,6.7478,6.9852,7390986.0],["2012-03-30",6.9852,7.0856,6.7752,6.903,5657033.0],["2012-04-05",6.903,7.25,6.902994632720947,7.2317,5207335.0],["2012-04-06",7.2317,7.3778,7.1587,7.2317,5251680.0],["2012-04-09",7.2317,7.2682,7.103876113891602,7.1039,3276038.0],["2012-04-10",7.1039,7.2408,6.8847,7.2317,5042896.0],["2012-04-11",7.2317,7.2774,7.04,7.2226,4051110.0],["2012-04-12",7.2226,7.3961,7.2134,7.3778,6582506.0],["2012-04-13",7.3778,7.5239,7.3595,7.4417,6492070.0],["2012-04-16",7.4417,7.441719055175781,7.1221,7.1404,9469963.0],["2012-04-17",7.1404,7.2408,7.04,7.0582,4655855.0],["2012-04-18",7.0582,7.2956,7.04,7.2043,6211336.0],["2012-04-19",7.2043,7.2591,7.1039,7.1313,4815720.0],["2012-04-20",7.1313,7.2317,7.1039,7.1952,5123686.0],["2012-04-23",7.1952,7.2317,6.8482,6.9943,5072194.0],["2012-04-24",6.9943,6.994304180145264,6.5743,6.766,6369121.0],["2012-04-25",6.766,6.9213,6.6656,6.8756,4251428.0],["2012-04-26",6.8756,7.1678,6.8391,7.04,5728620.0],["2012-04-27",7.04,7.1861,7.039958477020264,7.0674,4185278.0],["2012-05-02",7.0674,7.2591,7.067352294921875,7.1861,4990745.0],["2012-05-03",7.1861,7.2226,7.0765,7.1404,3675946.0],["2012-05-04",7.1404,7.2226,7.1039,7.2043,4323028.0],["2012-05-07",7.2043,7.2317,7.0491,7.2134,4696835.0],["2012-05-08",7.2134,7.2317,7.0856,7.1769,3620219.0],["2012-05-09",7.1769,7.176922798156738,7.0126,7.0217,3521082.0],["2012-05-10",7.0217,7.113,6.9578,7.0582,3109420.0],["2012-05-11",7.0582,7.3687,6.9852,7.2865,10563662.0],["2012-05-14",7.2865,7.7248,7.2317,7.6609,19871630.0],["2012-05-15",7.6609,7.8983,7.5056,7.67,17865760.0],["2012-05-16",7.67,7.67,7.4235,7.4509,8274038.0],["2012-05-17",7.4509,7.9896,7.450850486755371,7.8709,17302793.0],["2012-05-18",7.8709,8.0261,7.7613,7.8709,16306045.0],["2012-05-21",7.8709,7.88,7.533,7.7065,9541844.0],["2012-05-22",7.7065,7.7978,7.5696,7.67,7666471.0],["2012-05-23",7.67,7.9713,7.6426,7.743,16065093.0],["2012-05-24",7.743,7.743042469024658,7.4691,7.5056,11117947.0],["2012-05-25",7.5056,7.7156,7.4417,7.5239,8541085.0],["2012-05-28",7.5239,7.6061,7.2317,7.5787,7353684.0],["2012-05-29",7.5787,7.8161,7.4509,7.807,14082788.0],["2012-05-30",7.807,7.807,7.8069586753845215,7.807,0.0],["2012-05-31",7.807,8.3548,7.6517,8.1996,27302155.0],["2012-06-01",8.1996,8.3457,7.9987,8.017,16768606.0],["2012-06-04",8.017,8.09,7.7704,7.807,12569439.0],["2012-06-05",7.807,7.9257,7.6061,7.67,10646918.0],["2012-06-06",7.67,7.8252,7.5604,7.6152,6180263.0],["2012-06-07",7.6152,7.7522,7.46,7.4691,6914126.0],["2012-06-08",7.4691,7.6243,7.4235,7.4417,5922505.0],["2012-06-11",7.4417,7.6061,7.3961,7.5969,3900948.0],["2012-06-12",7.5969,7.596945285797119,7.4509,7.4691,3404836.0],["2012-06-13",7.4691,7.6517,7.469112396240234,7.6335,4814735.0],["2012-06-14",7.6335,7.67,7.4691,7.533,4532917.0],["2012-06-15",7.533,7.6426,7.4417,7.5696,3174288.0],["2012-06-18",7.5696,7.6335,7.4874,7.533,4131385.0],["2012-06-19",7.533,7.533029556274414,7.2591,7.2591,8428159.0],["2012-06-20",7.2591,7.3504,7.25,7.2591,2563046.0],["2012-06-21",7.2591,7.259101867675781,7.0582,7.113,3842330.0],["2012-06-25",7.113,7.1221,6.7569,6.8756,3607056.0],["2012-06-26",6.8756,6.9121,6.7295,6.8299,3482017.0],["2012-06-27",6.8299,6.9121,6.7934,6.7934,2317100.0],["2012-06-28",6.7934,6.9121,6.6747,6.7386,1689473.0],["2012-06-29",6.7386,6.7843,6.6291,6.7569,3172064.0],["2012-07-02",6.7569,6.8939,6.756899833679199,6.8391,2648474.0],["2012-07-03",6.8391,7.0491,6.766,6.8756,4847539.0],["2012-07-04",6.8756,6.9304,6.8026,6.8117,2034127.0],["2012-07-05",6.8117,6.8117,6.3917,6.5104,4110038.0],["2012-07-06",6.5104,6.6108,6.3186,6.5743,3793882.0],["2012-07-09",6.5743,6.6839,6.3734,6.4191,2721977.0],["2012-07-10",6.4191,6.4373,6.0629,6.1908,3675399.0],["2012-07-11",6.1908,6.2364,6.0995,6.1543,2623283.0],["2012-07-12",6.1543,6.3277,6.0356,6.2821,3283263.0],["2012-07-13",6.2821,6.3277,6.1177,6.1817,2341792.0],["2012-07-16",6.1817,6.2456,5.7068,5.7616,5822948.0],["2012-07-17",5.7616,5.8621,5.716,5.8438,1789982.0],["2012-07-18",5.8438,5.9077,5.7342,5.8986,1791447.0],["2012-07-19",5.8986,6.1908,5.8438,6.0264,3808792.0],["2012-07-20",6.0264,6.0721,5.8255,5.9077,4159943.0],["2012-07-23",5.9077,5.9808,5.7616,5.9169,1903085.0],["2012-07-24",5.9169,6.1018,5.8891,6.0278,2990599.0],["2012-07-25",6.0278,6.2497,5.9723,6.2312,7912091.0],["2012-07-26",6.2312,6.2589,6.1387,6.2127,2913372.0],["2012-07-27",6.2127,6.2867,6.148,6.2589,3662594.0],["2012-07-30",6.2589,6.2959,6.0093,6.0555,3646559.0],["2012-07-31",6.0555,6.0555291175842285,5.8244,5.9169,1971862.0],["2012-08-01",5.9169,6.148,5.9168524742126465,6.111,2096520.0],["2012-08-02",6.111,6.2682,6.0833,6.1665,2591543.0],["2012-08-03",6.1665,6.2497,6.1387,6.2404,1866931.0],["2012-08-06",6.2404,6.4253,6.185,6.3976,4120624.0],["2012-08-07",6.3976,6.5178,6.3791,6.4993,3990503.0],["2012-08-08",6.4993,6.5178,6.39759635925293,6.3976,2760410.0],["2012-08-09",6.3976,6.4993,6.3421,6.49,2919574.0],["2012-08-10",6.49,6.490047454833984,6.3514,6.4531,2497057.0],["2012-08-13",6.4531,6.4716,6.3421,6.3421,2151815.0],["2012-08-14",6.3421,6.638,6.3421,6.49,4771109.0],["2012-08-15",6.49,6.527,6.2959,6.3329,3463551.0],["2012-08-16",6.3329,6.4161,6.286655902862549,6.2867,1554630.0],["2012-08-17",6.2867,6.3976,6.2682,6.3884,1475776.0],["2012-08-20",6.3884,6.3884,6.388351917266846,6.3884,0.0],["2012-08-21",6.3884,6.3884,6.388351917266846,6.3884,0.0],["2012-08-22",6.3884,6.3884,6.388351917266846,6.3884,0.0],["2012-08-23",6.3884,6.3884,6.388351917266846,6.3884,0.0],["2012-08-24",6.3884,6.3884,6.388351917266846,6.3884,0.0],["2012-08-27",6.3884,6.3884,6.388351917266846,6.3884,0.0],["2012-08-28",6.3884,6.3884,6.388351917266846,6.3884,0.0],["2012-08-29",6.3884,6.3884,6.388351917266846,6.3884,0.0],["2012-08-30",6.3884,6.3884,6.388351917266846,6.3884,0.0],["2012-08-31",6.3884,7.0263,6.388351917266846,6.4716,27324113.0],["2012-09-03",6.4716,6.471557140350342,5.8429,6.1202,15838408.0],["2012-09-04",6.1202,6.7304205894470215,6.120243549346924,6.7304,27248194.0],["2012-09-05",6.7304,6.9708,6.6102,6.8691,28033691.0],["2012-09-06",6.8691,6.869095325469971,6.6842,6.7766,10539371.0],["2012-09-07",6.7766,6.9893,6.7304,6.8599,16681503.0],["2012-09-10",6.8599,6.9153,6.7582,6.8414,9036790.0],["2012-09-11",6.8414,7.0263,6.7212,6.8876,10421768.0],["2012-09-12",6.8876,7.3683,6.8875861167907715,7.2851,21808087.0],["2012-09-13",7.2851,7.285124778747559,7.007771968841553,7.0078,9809211.0],["2012-09-14",7.0078,7.2389,6.8229,6.9246,10136317.0],["2012-09-17",6.9246,6.9338,6.638,6.6749,7127888.0],["2012-09-18",6.6749,6.7951,6.564,6.6749,3126040.0],["2012-09-19",6.6749,6.8691,6.6565,6.8136,4869353.0],["2012-09-20",6.8136,6.813624858856201,6.3699,6.3884,5810969.0],["2012-09-21",6.3884,6.6195,6.3051,6.3329,4699835.0],["2012-09-24",6.3329,6.3329,6.1018,6.2589,5459628.0],["2012-09-25",6.2589,6.258919715881348,6.0648,6.074,4390568.0],["2012-09-26",6.074,6.185,5.9169,5.9353,3496937.0],["2012-09-27",5.9353,6.1942,5.9076,6.037,3394108.0],["2012-09-28",6.037,6.2867,6.0093,6.2497,3863706.0],["2012-10-08",6.2497,6.3236,6.1387,6.185,2171250.0],["2012-10-09",6.185,6.3421,6.1757,6.3236,4244519.0],["2012-10-10",6.3236,6.3699,6.2497,6.3606,3917085.0],["2012-10-11",6.3606,6.3976,6.2034502029418945,6.2035,3258039.0],["2012-10-12",6.2035,6.3051,6.1018,6.2959,3548491.0],["2012-10-15",6.2959,6.295900344848633,6.111,6.148,2125253.0],["2012-10-16",6.148,6.2312,6.1387,6.1387,1642765.0],["2012-10-17",6.1387,6.1942,6.0833,6.1202,1761585.0],["2012-10-18",6.1202,6.527,6.120243549346924,6.4068,7548870.0],["2012-10-19",6.4068,6.4531,6.3051,6.3514,4589391.0],["2012-10-22",6.3514,6.351371765136719,6.2127,6.3144,2208471.0],["2012-10-23",6.3144,6.4161,6.2867,6.4068,3976798.0],["2012-10-24",6.4068,6.4716,6.3329,6.4716,4065885.0],["2012-10-25",6.4716,6.527,6.3329,6.3421,3032620.0],["2012-10-26",6.3421,6.4716,6.1202,6.1387,3633390.0],["2012-10-29",6.1387,6.138734340667725,5.9723,6.0463,1556030.0],["2012-10-30",6.0463,6.1018,5.9816,6.0185,1556993.0],["2012-10-31",6.0185,6.0833,6.0093,6.0555,1283487.0],["2012-11-01",6.0555,6.2034,6.0555,6.1295,2024003.0],["2012-11-02",6.1295,6.1757,6.0555,6.1295,1780109.0],["2012-11-05",6.1295,6.185,6.0648,6.148,1986247.0],["2012-11-06",6.148,6.1757,5.9538,6.0185,2962999.0],["2012-11-07",6.0185,6.1295,6.0093,6.0833,2013535.0],["2012-11-08",6.0833,6.083263874053955,5.8244,5.8336,3337963.0],["2012-11-09",5.8336,5.8799,5.7227,5.7504,2983900.0],["2012-11-12",5.7504,5.7967,5.584,5.6118,4442036.0],["2012-11-13",5.6118,5.6303,5.3991,5.4269,3958854.0],["2012-11-14",5.4269,5.5655,5.4176,5.5286,2137677.0],["2012-11-15",5.5286,5.5286,5.371392250061035,5.3714,1932140.0],["2012-11-16",5.3714,5.3899,5.242,5.2882,1829419.0],["2012-11-19",5.2882,5.3437,5.2142,5.3344,1560967.0],["2012-11-20",5.3344,5.4454,5.3252,5.3621,1694104.0],["2012-11-21",5.3621,5.4269,5.2512,5.4084,1418640.0],["2012-11-22",5.4084,5.4084,5.2605,5.2789,1541688.0],["2012-11-23",5.2789,5.3529,5.2697,5.2789,1102189.0],["2012-11-26",5.2789,5.3529,5.2235,5.2327,1145442.0],["2012-11-27",5.2327,5.2327165603637695,4.9738545417785645,4.9739,2979738.0],["2012-11-28",4.9739,5.0108,4.7982,4.8906,2933051.0],["2012-11-29",4.8906,4.9091,4.7612,4.7612,4371716.0],["2012-11-30",4.7612,4.890648365020752,4.752,4.8906,1852030.0],["2012-12-03",4.8906,4.9739,4.8352,4.8537,1814709.0],["2012-12-04",4.8537,5.1033,4.8444,5.1033,3274082.0],["2012-12-05",5.1033,5.2789,5.0293,5.2512,3288988.0],["2012-12-06",5.2512,5.3159,5.205,5.2605,2148412.0],["2012-12-07",5.2605,5.4176,5.242,5.3806,3033168.0],["2012-12-10",5.3806,5.4823,5.3344,5.4454,2547906.0],["2012-12-11",5.4454,5.4638,5.3067,5.3437,2244331.0],["2012-12-12",5.3437,5.3714,5.205,5.2605,1695462.0],["2012-12-13",5.2605,5.3991,5.205,5.2235,1136052.0],["2012-12-14",5.2235,5.4731,5.1865,5.4176,4089899.0],["2012-12-17",5.4176,5.584,5.3899,5.4638,3738622.0],["2012-12-18",5.4638,5.6303,5.3899,5.4823,4585925.0],["2012-12-19",5.4823,5.5933,5.4546,5.5193,2651592.0],["2012-12-20",5.5193,5.621,5.4176,5.5933,3797791.0],["2012-12-21",5.5933,5.6857,5.4546,5.4823,4890446.0],["2012-12-24",5.4823,5.5193,5.3806,5.4176,2530331.0],["2012-12-25",5.4176,5.658,5.3806,5.584,4339632.0],["2012-12-26",5.584,5.6857,5.5008,5.6487,4381318.0],["2012-12-27",5.6487,5.7782,5.6118,5.7042,6059564.0],["2012-12-28",5.7042,5.7412,5.621,5.7135,3606782.0],["2012-12-31",5.7135,5.7782,5.658,5.7135,3396140.0],["2013-01-04",5.7135,5.7967,5.6118,5.6303,3963152.0],["2013-01-07",5.6303,5.732,5.5655,5.7042,3295302.0],["2013-01-08",5.7042,5.82440185546875,5.6395,5.8244,6112294.0],["2013-01-09",5.8244,5.82440185546875,5.6857,5.7689,5223121.0],["2013-01-10",5.7689,5.8799,5.732,5.8336,5143243.0],["2013-01-11",5.8336,5.9169,5.6395,5.6857,6579378.0],["2013-01-14",5.6857,5.9261,5.6303,5.8984,8490752.0],["2013-01-15",5.8984,6.185,5.8614,6.1387,11517610.0],["2013-01-16",6.1387,6.148,6.0001,6.1295,6250499.0],["2013-01-17",6.1295,6.129488945007324,5.9538,5.9723,3290529.0],["2013-01-18",5.9723,6.0648,5.9353,6.0648,2696746.0],["2013-01-21",6.0648,6.1572,6.0093,6.0555,4152656.0],["2013-01-22",6.0555,6.2404,6.037,6.1665,8443413.0],["2013-01-23",6.1665,6.2127,6.0278,6.1572,3000440.0],["2013-01-24",6.1572,6.185,5.8891,5.9446,5765068.0],["2013-01-25",5.9446,6.5363,5.9445881843566895,6.5363,40495453.0],["2013-01-28",6.5363,6.5363,6.2774,6.49,30143793.0],["2013-01-29",6.49,6.9061,6.3421,6.6287,26534743.0],["2013-01-30",6.6287,6.7027,6.4161,6.5363,12083689.0],["2013-01-31",6.5363,6.6934,6.388351917266846,6.3884,10047364.0],["2013-02-01",6.3884,6.4808,6.2312,6.3884,8753093.0],["2013-02-04",6.3884,6.527,6.2774,6.2774,6833154.0],["2013-02-05",6.2774,6.3329,6.1572,6.3144,5011033.0],["2013-02-06",6.3144,6.49,6.3051,6.3791,6623288.0],["2013-02-07",6.3791,6.4253,6.2682,6.3236,4185094.0],["2013-02-08",6.3236,6.3884,6.2867,6.3791,3504712.0],["2013-02-18",6.3791,6.4716,6.3791,6.4531,5429014.0],["2013-02-19",6.4531,6.4623,6.2404,6.2497,4980611.0],["2013-02-20",6.2497,6.323636531829834,6.2219,6.3236,3499460.0],["2013-02-21",6.3236,6.6102,6.3236,6.3976,16548876.0],["2013-02-22",6.3976,6.4253,6.1942,6.3051,6460740.0],["2013-02-25",6.3051,6.3329,6.2312,6.2774,3960466.0],["2013-02-26",6.2774,6.27741003036499,6.0833,6.0925,7187706.0],["2013-02-27",6.0925,6.185,6.0001,6.0648,3643158.0],["2013-02-28",6.0648,6.3236,6.0278,6.2867,7119168.0],["2013-03-01",6.2867,6.3144,6.1942,6.2867,4953900.0],["2013-03-04",6.2867,6.286655902862549,5.9169,6.0093,5571602.0],["2013-03-05",6.0093,6.2035,5.9908,6.185,4684633.0],["2013-03-06",6.185,6.4068,6.1572,6.3884,10160774.0],["2013-03-07",6.3884,6.3976,6.2497,6.3514,5288690.0],["2013-03-08",6.3514,6.4253,6.249675750732422,6.2497,3115962.0],["2013-03-11",6.2497,6.6102,6.2034,6.4253,10641068.0],["2013-03-12",6.4253,6.527,6.2127,6.3421,4685430.0],["2013-03-13",6.3421,6.4438,6.2034,6.3976,5823161.0],["2013-03-14",6.3976,6.6934,6.3699,6.3791,13819226.0],["2013-03-15",6.3791,6.379107475280762,6.1202,6.2404,6694116.0],["2013-03-18",6.2404,6.3051,6.1572,6.2682,3620547.0],["2013-03-19",6.2682,6.2867,6.1572,6.2774,2715296.0],["2013-03-20",6.2774,6.5178,6.2127,6.4623,8035343.0],["2013-03-21",6.4623,6.5455,6.4161,6.5363,7716494.0],["2013-03-22",6.5363,6.6565,6.4438,6.6472,9979798.0],["2013-03-25",6.6472,6.7027,6.527,6.6287,7171922.0],["2013-03-26",6.6287,6.628724575042725,6.4623,6.5917,4916057.0],["2013-03-27",6.5917,6.7119,6.5455,6.6934,9603186.0],["2013-03-28",6.6934,6.69343900680542,6.2497,6.3884,6021900.0],["2013-03-29",6.3884,6.4993,6.3791,6.3791,3057141.0],["2013-04-01",6.3791,6.49,6.3236,6.3514,3404022.0],["2013-04-02",6.3514,6.4068,6.1757,6.1757,3791079.0],["2013-04-03",6.1757,6.2312,5.9538,6.0093,5765019.0],["2013-04-08",6.0093,6.0555,5.8244,6.037,2793004.0],["2013-04-09",6.037,6.1572,6.0185,6.1295,2496527.0],["2013-04-10",6.1295,6.1387,5.9816,6.0278,2054713.0],["2013-04-11",6.0278,6.0648,5.8799,5.9169,2179151.0],["2013-04-12",5.9169,5.9538,5.7597,5.7967,2480577.0],["2013-04-15",5.7967,5.9076,5.7504,5.8059,1684513.0],["2013-04-16",5.8059,5.9353,5.7504,5.8799,2496398.0],["2013-04-17",5.8799,6.0555,5.8614,5.9538,5114346.0],["2013-04-18",5.9538,5.9631,5.8706,5.8891,2184759.0],["2013-04-19",5.8891,6.037,5.8706,6.0093,3282317.0],["2013-04-22",6.0093,6.0463,5.9446,6.0278,3181411.0],["2013-04-23",6.0278,6.0277934074401855,5.7782,5.8152,3194215.0],["2013-04-24",5.8152,5.9538,5.81515645980835,5.8521,2613993.0],["2013-04-25",5.8521,5.8706,5.5286,5.5933,9045789.0],["2013-04-26",5.5933,5.5933,5.4176,5.5008,4257429.0],["2013-05-02",5.5008,5.5748,5.4638,5.5563,1597581.0],["2013-05-03",5.5563,5.7782,5.547,5.7504,4501202.0],["2013-05-06",5.7504,5.9076,5.732,5.8984,4468414.0],["2013-05-07",5.8984,6.0093,5.8336,5.9631,4371166.0],["2013-05-08",5.9631,6.0093,5.8706,5.9723,4178826.0],["2013-05-09",5.9723,6.148,5.8984,6.1387,12358255.0],["2013-05-10",6.1387,6.2404,6.0555,6.1018,9139451.0],["2013-05-13",6.1018,6.3514,6.0833,6.2867,8503240.0],["2013-05-14",6.2867,6.3236,6.1202,6.2589,6287877.0],["2013-05-15",6.2589,6.3144,6.1757,6.3051,4408455.0],["2013-05-16",6.3051,6.305146217346191,6.1942,6.2682,4857689.0],["2013-05-17",6.2682,6.4068,6.2035,6.3884,8502633.0],["2013-05-20",6.3884,6.49,6.3421,6.4716,7111348.0],["2013-05-21",6.4716,6.6287,6.3791,6.3791,12037044.0],["2013-05-22",6.3791,6.4623,6.148,6.1942,13040305.0],["2013-05-23",6.1942,6.3699,6.0093,6.2035,15683965.0],["2013-05-24",6.2035,6.4161,6.148,6.3976,10041378.0],["2013-05-27",6.3976,6.4531,6.3329,6.3791,6918558.0],["2013-05-28",6.3791,6.3884,6.2127,6.2589,6272828.0],["2013-05-29",6.2589,6.5455,6.1942,6.4623,14636202.0],["2013-05-30",6.4623,6.5455,6.3699,6.4161,8812687.0],["2013-05-31",6.4161,6.4808,6.332880973815918,6.3329,6071856.0],["2013-06-03",6.3329,6.3976,6.2312,6.3144,5375134.0],["2013-06-04",6.3144,6.3236,6.1018,6.1295,5925952.0],["2013-06-05",6.1295,6.1665,6.0185,6.1018,4885037.0],["2013-06-06",6.1018,6.101753234863281,5.9076,5.9169,5671583.0],["2013-06-07",5.9169,5.9723,5.7689,5.8152,3478171.0],["2013-06-13",5.8152,5.81515645980835,5.5101,5.5655,4818738.0],["2013-06-14",5.5655,5.6672,5.5378,5.6395,3223820.0],["2013-06-17",5.6395,5.6672,5.584,5.6395,2718888.0],["2013-06-18",5.6395,5.6765,5.584,5.6303,3114534.0],["2013-06-19",5.6303,5.8059,5.4638,5.7689,5538291.0],["2013-06-20",5.7689,5.768930435180664,5.4731,5.4916,3021805.0],["2013-06-21",5.4916,5.5101,5.2605,5.4546,2143969.0],["2013-06-24",5.4546,5.4546,5.0293,5.0386,2829758.0],["2013-06-25",5.0386,5.2235,4.6688,5.0386,4164047.0],["2013-06-26",5.0386,5.131,4.9646,5.1125,2993229.0],["2013-06-27",5.1125,5.1495,4.936873435974121,4.9369,3349376.0],["2013-06-28",4.9369,5.0478,4.8444,4.9369,2510449.0],["2013-07-01",4.9369,5.0201,4.8999,5.0108,1443405.0],["2013-07-02",5.0108,5.0663,4.9739,5.0571,1949761.0],["2013-07-03",5.0571,5.057060241699219,4.8906,4.9923,2898361.0],["2013-07-04",4.9923,5.2235,4.9369,5.1218,4716526.0],["2013-07-05",5.1218,5.2142,5.094,5.1218,3846088.0],["2013-07-08",5.1218,5.1217756271362305,4.853667736053467,4.8537,3562801.0],["2013-07-09",4.8537,4.9091,4.8167,4.8537,1495058.0],["2013-07-10",4.8537,5.1218,4.853667736053467,5.094,3911777.0],["2013-07-11",5.094,5.3067,5.094040393829346,5.2235,6240517.0],["2013-07-12",5.2235,5.2697,5.094,5.1033,4754064.0],["2013-07-15",5.1033,5.2882,5.103286266326904,5.2235,4050319.0],["2013-07-16",5.2235,5.3437,5.1957,5.3159,4849727.0],["2013-07-17",5.3159,5.3344,5.1588,5.1772,4251079.0],["2013-07-18",5.1772,5.2327,5.094,5.2142,3197674.0],["2013-07-19",5.2142,5.2697,5.084794998168945,5.0848,3919114.0],["2013-07-22",5.0848,5.1588,4.9831,5.1495,2909531.0],["2013-07-23",5.1495,5.3067,5.1218,5.2697,5664013.0],["2013-07-24",5.2697,5.4084,5.2142,5.3806,7056585.0],["2013-07-25",5.3806,5.3991,5.1772,5.1957,5736205.0],["2013-07-26",5.1957,5.2512,5.1125,5.2327,3184449.0],["2013-07-29",5.2327,5.2978,5.1491,5.1584,3118533.0],["2013-07-30",5.1584,5.2327,5.0747,5.1584,3449026.0],["2013-07-31",5.1584,5.2699,5.1398,5.2048,3033628.0],["2013-08-01",5.2048,5.3628,5.177,5.3535,5608887.0],["2013-08-02",5.3535,5.4186,5.2978,5.335,5562311.0],["2013-08-05",5.335,5.4093,5.2978,5.3814,4105469.0],["2013-08-06",5.3814,5.4186,5.3071,5.4,5381831.0],["2013-08-07",5.4,5.4372,5.3164,5.335,5502349.0],["2013-08-08",5.335,5.6138,5.334954261779785,5.4744,13630670.0],["2013-08-09",5.4744,5.6138,5.3814,5.5394,12579278.0],["2013-08-12",5.5394,5.6881,5.4837,5.6696,10210515.0],["2013-08-13",5.6696,5.8368,5.6045,5.6417,11167949.0],["2013-08-14",5.6417,5.651,5.5208,5.5487,8211405.0],["2013-08-15",5.5487,5.6045,5.5115,5.5208,4398468.0],["2013-08-16",5.5208,5.6045,5.3814,5.3907,5568432.0],["2013-08-19",5.3907,5.5208,5.2792,5.493,5191577.0],["2013-08-20",5.493,5.5208,5.3907,5.4465,7536338.0],["2013-08-21",5.4465,5.6603,5.4186,5.651,12148934.0],["2013-08-22",5.651,5.7067,5.5766,5.6603,11065141.0],["2013-08-23",5.6603,5.6696,5.4279,5.5766,9241785.0],["2013-08-26",5.5766,5.6788,5.558,5.6603,6417858.0],["2013-08-27",5.6603,5.6696,5.5952,5.651,6273649.0],["2013-08-28",5.651,5.7346,5.5766,5.651,9956642.0],["2013-08-29",5.651,5.6788,5.493,5.5487,6686165.0],["2013-08-30",5.5487,5.6138,5.5115,5.558,7299597.0],["2013-09-02",5.558,5.6696,5.493,5.651,8114486.0],["2013-09-03",5.651,5.6603,5.558,5.651,7541338.0],["2013-09-04",5.651,5.7439,5.6231,5.7346,12137169.0],["2013-09-05",5.7346,5.7532,5.641666889190674,5.6417,8131466.0],["2013-09-06",5.6417,5.6695,5.5952,5.6417,6272182.0],["2013-09-09",5.6417,5.6881,5.6045,5.651,8196768.0],["2013-09-10",5.651,5.716,5.6417,5.6974,8753737.0],["2013-09-11",5.6974,5.7904,5.6417,5.716,10337763.0],["2013-09-12",5.716,5.7625,5.6696,5.7532,7928361.0],["2013-09-13",5.7532,5.9484,5.7253,5.8276,14944744.0],["2013-09-16",5.8276,5.8276,5.6788,5.716,6881420.0],["2013-09-17",5.716,5.716022491455078,5.5208,5.5394,7957910.0],["2013-09-18",5.5394,5.5859,5.5023,5.5766,2391997.0],["2013-09-23",5.5766,5.651,5.5766,5.6324,4319033.0],["2013-09-24",5.6324,5.6417,5.5115,5.5394,5718924.0],["2013-09-25",5.5394,5.5859,5.493,5.5023,4658243.0],["2013-09-26",5.5023,5.5208,5.3535,5.3628,4521876.0],["2013-09-27",5.3628,5.4093,5.335,5.3814,3523925.0],["2013-09-30",5.3814,5.4186,5.2978,5.4,3714111.0],["2013-10-08",5.4,5.4837,5.3257,5.4744,5233358.0],["2013-10-09",5.4744,5.493,5.4186,5.4837,5091331.0],["2013-10-10",5.4837,5.6138,5.4558,5.4651,7433506.0],["2013-10-11",5.4651,5.5952,5.4650750160217285,5.558,5971629.0],["2013-10-14",5.558,5.651,5.5394,5.6231,8128869.0],["2013-10-15",5.6231,5.6231,5.5115,5.5487,6443119.0],["2013-10-16",5.5487,5.5487236976623535,5.3442,5.3814,5178518.0],["2013-10-17",5.3814,5.4837,5.3814,5.3814,3775560.0],["2013-10-18",5.3814,5.4465,5.3721,5.4093,3194715.0],["2013-10-21",5.4093,5.5208,5.3628,5.5023,5568782.0],["2013-10-22",5.5023,5.5301,5.4186,5.4465,4413937.0],["2013-10-23",5.4465,5.5208,5.3442,5.3628,5270258.0],["2013-10-24",5.3628,5.3907,5.269893646240234,5.2699,3776630.0],["2013-10-25",5.2699,5.3071,5.084,5.1305,5426390.0],["2013-10-28",5.1305,5.177,5.0654,5.084,2751486.0],["2013-10-29",5.084,5.1305,4.7866,4.8609,6021863.0],["2013-10-30",4.8609,4.9446,4.8424,4.926,2840293.0],["2013-10-31",4.926,4.9539,4.8516,4.9167,2860563.0],["2013-11-01",4.9167,5.0004,4.9074,4.9911,4227572.0],["2013-11-04",4.9911,5.0561,4.9632,4.9911,3017359.0],["2013-11-05",4.9911,5.0097,4.9074,5.0004,2344315.0],["2013-11-06",5.0004,5.0561,4.9632,4.9725,3307623.0],["2013-11-07",4.9725,4.9725,4.8702,4.8702,2379461.0],["2013-11-08",4.8702,4.8795,4.7494,4.8331,2901526.0],["2013-11-11",4.8331,4.8516,4.7587,4.8424,2048494.0],["2013-11-12",4.8424,4.926,4.8052,4.8981,2314754.0],["2013-11-13",4.8981,4.898120403289795,4.7587,4.7587,2350069.0],["2013-11-14",4.7587,4.8516,4.7122,4.8331,2318553.0],["2013-11-15",4.8331,4.9632,4.833060264587402,4.9074,4531742.0],["2013-11-18",4.9074,5.0097,4.907414436340332,5.0004,3543101.0],["2013-11-19",5.0004,5.065418243408203,4.9725,5.0654,5299465.0],["2013-11-20",5.0654,5.093301296234131,5.0097,5.0933,3201890.0],["2013-11-21",5.0933,5.093301296234131,4.9911,5.0375,5085065.0],["2013-11-22",5.0375,5.0468,4.9539,4.9818,3881732.0],["2013-11-25",4.9818,5.1026,4.9725,5.0561,3762950.0],["2013-11-26",5.0561,5.1769,5.0282,5.1212,5380577.0],["2013-11-27",5.1212,5.1491,5.0654,5.1305,3655160.0],["2013-11-28",5.1305,5.2234,5.1212,5.1584,4926424.0],["2013-11-29",5.1584,5.3071,5.158361911773682,5.2234,7373028.0],["2013-12-02",5.2234,5.223422527313232,4.8888,4.926,6408071.0],["2013-12-03",4.926,5.065418243408203,4.8795,5.0654,3723740.0],["2013-12-04",5.0654,5.2048,5.0375,5.1584,4940588.0],["2013-12-05",5.1584,5.1955,5.1305,5.1769,3005258.0],["2013-12-06",5.1769,5.176949977874756,5.1211838722229,5.1212,2745399.0],["2013-12-09",5.1212,5.176949977874756,5.1119,5.1769,3218369.0],["2013-12-10",5.1769,5.2327,5.1305,5.2141,4752433.0],["2013-12-11",5.2141,5.5115,5.214128494262695,5.3814,21481857.0],["2013-12-12",5.3814,5.6696,5.3257,5.5766,24829313.0],["2013-12-13",5.5766,5.5766072273254395,5.4279,5.5023,11737323.0],["2013-12-16",5.5023,5.6417,5.4465,5.5115,9923449.0],["2013-12-17",5.5115,5.5301,5.3164,5.3442,6774160.0],["2013-12-18",5.3442,5.4093,5.2978,5.3164,4793347.0],["2013-12-19",5.3164,5.4186,5.2327,5.2606,3858656.0],["2013-12-20",5.2606,5.3257,5.1398,5.3257,5980755.0],["2013-12-23",5.3257,5.4558,5.3071,5.3257,5753976.0],["2013-12-24",5.3257,5.4,5.2699,5.3257,3863498.0],["2013-12-25",5.3257,5.3535,5.2141,5.2792,3966313.0],["2013-12-26",5.2792,5.2978,5.0097,5.0375,6270825.0],["2013-12-27",5.0375,5.1677,5.037535190582275,5.1398,4004268.0],["2013-12-30",5.1398,5.242,5.1026,5.1305,4284737.0],["2013-12-31",5.1305,5.2048,5.1026,5.1862,3602354.0],["2014-01-02",5.1862,5.186244010925293,5.084,5.1398,4452049.0],["2014-01-03",5.1398,5.2234,5.1119,5.1955,4784735.0],["2014-01-06",5.1955,5.1955389976501465,4.9911,5.0097,3611790.0],["2014-01-07",5.0097,5.0561,4.9539,5.0282,2206108.0],["2014-01-08",5.0282,5.0654,4.9632,4.9818,2514577.0],["2014-01-09",4.9818,5.0561,4.8795,4.8888,3023727.0],["2014-01-10",4.8888,5.0004,4.8516,4.9911,2939618.0],["2014-01-13",4.9911,4.991063117980957,4.8981,4.926,2199511.0],["2014-01-14",4.926,5.0282,4.9074,5.0004,2935491.0],["2014-01-15",5.0004,5.0189,4.9632,5.0097,2034974.0],["2014-01-16",5.0097,5.0375,4.9446,4.9632,4494140.0],["2014-01-17",4.9632,4.9725,4.8238,4.8424,3991409.0],["2014-01-20",4.8424,4.8702,4.7959,4.8516,2984101.0],["2014-01-21",4.8516,4.8981,4.8238,4.8795,3358835.0],["2014-01-22",4.8795,5.0468,4.879531383514404,5.0189,4588313.0],["2014-01-23",5.0189,5.0468,4.9632,5.0282,4998398.0],["2014-01-24",5.0282,5.1398,5.0004,5.1119,4702043.0],["2014-01-27",5.1119,5.2141,5.0282,5.1584,7048892.0],["2014-01-28",5.1584,5.177,5.0654,5.1305,2922915.0],["2014-01-29",5.1305,5.2234,5.1212,5.2141,3670242.0],["2014-01-30",5.2141,5.2327,5.1491,5.1862,3606386.0],["2014-02-07",5.1862,5.3071,5.1305,5.2978,5080295.0],["2014-02-10",5.2978,5.5023,5.2885,5.4744,9879648.0],["2014-02-11",5.4744,5.5023,5.3535,5.4372,7706828.0],["2014-02-12",5.4372,5.5394,5.4,5.493,8115172.0],["2014-02-13",5.493,5.492958068847656,5.3442,5.3442,7191400.0],["2014-02-14",5.3442,5.4372,5.3071,5.4093,7061507.0],["2014-02-17",5.4093,5.5952,5.409308910369873,5.5766,13104677.0],["2014-02-18",5.5766,5.5859,5.5023,5.5394,8396804.0],["2014-02-19",5.5394,5.5766,5.4372,5.4837,10266465.0],["2014-02-20",5.4837,5.6603,5.3535,5.493,19629962.0],["2014-02-21",5.493,5.8647,5.4372,5.6045,24770105.0],["2014-02-24",5.6045,5.716,5.5023,5.6881,16447742.0],["2014-02-25",5.6881,5.7253,5.3442,5.4093,16606153.0],["2014-02-26",5.4093,5.7625,5.2792,5.7532,19552004.0],["2014-02-27",5.7532,5.8368,5.6231,5.6603,20458732.0],["2014-02-28",5.6603,6.0041,5.660257339477539,5.967,31804822.0],["2014-03-03",5.967,6.2737,5.9112,6.1622,35509812.0],["2014-03-04",6.1622,6.1621503829956055,5.9205,6.0785,20905243.0],["2014-03-05",6.0785,6.0785017013549805,5.874,5.8926,17968443.0],["2014-03-06",5.8926,5.9391,5.7904,5.8926,10993735.0],["2014-03-07",5.8926,6.032,5.7439,5.7625,11657285.0],["2014-03-10",5.7625,5.9391,5.6324,5.6417,16523203.0],["2014-03-11",5.6417,5.7253,5.5394,5.651,9431113.0],["2014-03-12",5.651,5.6881,5.4186,5.6603,9349901.0],["2014-03-13",5.6603,5.7253,5.5766,5.6788,6808552.0],["2014-03-14",5.6788,5.678844928741455,5.5766,5.6417,5635456.0],["2014-03-17",5.6417,5.8183,5.5859,5.7904,8245056.0],["2014-03-18",5.7904,5.8833,5.7532,5.7997,8310369.0],["2014-03-19",5.7997,5.911202907562256,5.7346,5.9112,9950409.0],["2014-03-20",5.9112,5.911202907562256,5.660257339477539,5.6603,10569908.0],["2014-03-21",5.6603,5.7718,5.5301,5.7439,8930626.0],["2014-03-24",5.7439,5.7625,5.6603,5.6974,8271045.0],["2014-03-25",5.6974,5.9019,5.6881,5.8461,13244232.0],["2014-03-26",5.8461,5.9205,5.7439,5.8368,9077148.0],["2014-03-27",5.8368,5.836849212646484,5.8368,5.8368,0.0],["2014-03-28",5.8368,5.836849212646484,5.8368,5.8368,0.0],["2014-03-31",5.8368,5.836849212646484,5.8368,5.8368,0.0],["2014-04-01",5.8368,5.836849212646484,5.8368,5.8368,0.0],["2014-04-02",5.8368,5.836849212646484,5.8368,5.8368,0.0],["2014-04-03",5.8368,5.836849212646484,5.8368,5.8368,0.0],["2014-04-04",5.8368,5.836849212646484,5.8368,5.8368,0.0],["2014-04-08",5.8368,5.836849212646484,5.8368,5.8368,0.0],["2014-04-09",5.8368,5.836849212646484,5.8368,5.8368,0.0],["2014-04-10",5.8368,5.836849212646484,5.8368,5.8368,0.0],["2014-04-11",5.8368,5.836849212646484,5.8368,5.8368,0.0],["2014-04-14",5.8368,5.836849212646484,5.8368,5.8368,0.0],["2014-04-15",5.8368,5.836849212646484,5.8368,5.8368,0.0],["2014-04-16",5.8368,5.836849212646484,5.8368,5.8368,0.0],["2014-04-17",5.8368,5.836849212646484,5.8368,5.8368,0.0],["2014-04-18",5.8368,5.836849212646484,5.8368,5.8368,0.0],["2014-04-21",5.8368,5.836849212646484,5.8368,5.8368,0.0],["2014-04-22",5.8368,5.836849212646484,5.8368,5.8368,0.0],["2014-04-23",5.8368,5.836849212646484,5.8368,5.8368,0.0],["2014-04-24",5.8368,5.9019,5.4186,5.5766,19615254.0],["2014-04-25",5.5766,5.6138,5.2606,5.3442,10636554.0],["2014-04-28",5.3442,5.344248294830322,4.9632,5.0189,7602855.0],["2014-04-29",5.0189,5.1584,5.0189,5.1491,5003606.0],["2014-04-30",5.1491,5.1862,5.0933,5.1119,3337834.0],["2014-05-05",5.1119,5.2327,5.111889839172363,5.2048,3621278.0],["2014-05-06",5.2048,5.2978,5.1677,5.2606,4695482.0],["2014-05-07",5.2606,5.2606000900268555,5.111889839172363,5.1119,3995267.0],["2014-05-08",5.1119,5.2141,5.0933,5.1026,3610140.0],["2014-05-09",5.1026,5.3628,5.0933,5.1769,5858291.0],["2014-05-12",5.1769,5.3442,5.176949977874756,5.3164,5059923.0],["2014-05-13",5.3164,5.3535,5.2513,5.2792,3600316.0],["2014-05-14",5.2792,5.3071,5.2327,5.2699,2381780.0],["2014-05-15",5.2699,5.2792,5.1491,5.1584,3121459.0],["2014-05-16",5.1584,5.204833507537842,5.1398,5.2048,2213621.0],["2014-05-19",5.2048,5.2234,5.130478382110596,5.1305,2599154.0],["2014-05-20",5.1305,5.2048,5.130478382110596,5.1584,2383485.0],["2014-05-21",5.1584,5.2792,5.1491,5.2699,4457385.0],["2014-05-22",5.2699,5.3164,5.2234,5.2606,3892196.0],["2014-05-23",5.2606,5.3721,5.2513,5.3628,4959363.0],["2014-05-26",5.3628,5.4651,5.3164,5.4,4615948.0],["2014-05-27",5.4,5.4744,5.3814,5.4372,4800162.0],["2014-05-28",5.4372,5.5487,5.4186,5.5115,5785081.0],["2014-05-29",5.5115,5.6138,5.4465,5.5394,6697829.0],["2014-05-30",5.5394,5.5673,5.4558,5.5115,2520579.0],["2014-06-03",5.5115,5.6974,5.511547088623047,5.558,5317850.0],["2014-06-04",5.558,5.558018684387207,5.4186,5.4279,4994300.0],["2014-06-05",5.4279,5.4744,5.4093,5.4651,3432134.0],["2014-06-06",5.4651,5.5115,5.4372,5.4651,3548482.0],["2014-06-09",5.4651,5.6603,5.4558,5.5487,4841294.0],["2014-06-10",5.5487,5.5952,5.4744,5.5208,5706263.0],["2014-06-11",5.5208,5.558,5.4837,5.5115,4484535.0],["2014-06-12",5.5115,5.5394,5.4558,5.5208,4565803.0],["2014-06-13",5.5208,5.5859,5.5023,5.5766,5758046.0],["2014-06-16",5.5766,5.6417,5.5487,5.6231,5462479.0],["2014-06-17",5.6231,5.6417,5.558,5.5766,3620174.0],["2014-06-18",5.5766,5.6974,5.5487,5.6603,5695356.0],["2014-06-19",5.6603,5.7253,5.493,5.5859,7789365.0],["2014-06-20",5.5859,5.688138484954834,5.5766,5.6881,4546595.0],["2014-06-23",5.6881,5.7253,5.6417,5.6603,7674702.0],["2014-06-24",5.6603,5.7718,5.6324,5.7439,7590949.0],["2014-06-25",5.7439,5.8461,5.6974,5.8368,10126967.0],["2014-06-26",5.8368,5.874,5.7811,5.809,6886740.0],["2014-06-27",5.809,5.8554,5.7625,5.7904,7489209.0],["2014-06-30",5.7904,5.8276,5.7625,5.7997,5486824.0],["2014-07-01",5.7997,5.9019083976745605,5.7718,5.9019,8358170.0],["2014-07-02",5.9019,5.9298,5.8461,5.8647,5392966.0],["2014-07-03",5.8647,5.9298,5.8369,5.9205,9315329.0],["2014-07-04",5.9205,6.0692,5.9112,5.9949,11546023.0],["2014-07-07",5.9949,6.0413,5.9298,5.9856,5119524.0],["2014-07-08",5.9856,6.004146099090576,5.8926,6.0041,5614401.0],["2014-07-09",6.0041,6.0599,5.8276,5.8368,9446502.0],["2014-07-10",5.8368,5.8833,5.7811,5.8183,5156501.0],["2014-07-11",5.8183,6.0227,5.7625,5.9949,10706896.0],["2014-07-14",5.9949,6.1714,5.9577,6.1064,9527468.0],["2014-07-15",6.1064,6.1622,6.0227,6.1343,8125001.0],["2014-07-16",6.1343,6.19,6.0692,6.1064,6993018.0],["2014-07-17",6.1064,6.3202,6.0134,6.0692,10169164.0],["2014-07-18",6.0692,6.2458,5.9484,6.1436,9341963.0],["2014-07-21",6.1436,6.2179,6.0227,6.0413,6558916.0],["2014-07-22",6.0413,6.283,5.9949,6.2365,12363521.0],["2014-07-23",6.2365,6.2551,6.0878,6.1714,5948439.0],["2014-07-24",6.1714,6.19,5.9856,6.0692,7821873.0],["2014-07-25",6.0692,6.1622,6.0506,6.1157,6358007.0],["2014-07-28",6.1157,6.2179,6.0878,6.1807,10403987.0],["2014-07-29",6.1807,6.2551,6.1436,6.1993,10753437.0],["2014-07-30",6.1993,6.2737,6.1622,6.2458,6942956.0],["2014-07-31",6.2458,6.4782,6.2179,6.4596,17109073.0],["2014-08-01",6.4596,6.6733,6.3852,6.4038,16411594.0],["2014-08-04",6.4038,6.5804,6.3666,6.5339,7739768.0],["2014-08-05",6.5339,6.5711,6.4131,6.5339,7870911.0],["2014-08-06",6.5339,6.8313,6.5153,6.7477,16236203.0],["2014-08-07",6.7477,6.8778,6.6083,6.6455,13246963.0],["2014-08-08",6.6455,6.7849,6.5711,6.7756,11106446.0],["2014-08-11",6.7756,7.0079,6.775578022003174,6.8871,14295820.0],["2014-08-12",6.8871,6.9522,6.822,6.9429,9178707.0],["2014-08-13",6.9429,6.9429,6.7849,6.8499,11481135.0],["2014-08-14",6.8499,6.9893,6.7663,6.7942,10231289.0],["2014-08-15",6.7942,6.9986,6.7849,6.9057,9409546.0],["2014-08-18",6.9057,7.4634,6.8964,7.3797,19198151.0],["2014-08-19",7.3797,7.5563,7.2589,7.5098,15792535.0],["2014-08-20",7.5098,7.6214,7.2589,7.5284,16470822.0],["2014-08-21",7.5284,7.5749,7.389,7.5656,12744028.0],["2014-08-22",7.5656,7.5656,7.3704,7.4355,7967498.0],["2014-08-25",7.4355,7.435476303100586,7.2031,7.2124,12167572.0],["2014-08-26",7.2124,7.3146,6.9801,7.0451,11594912.0],["2014-08-27",7.0451,7.2961,7.0172,7.2403,9196931.0],["2014-08-28",7.2403,7.3425,7.1102,7.2031,6735097.0],["2014-08-29",7.2031,7.389,7.1845,7.3518,6223249.0],["2014-09-01",7.3518,7.6214,7.2775,7.5935,9006686.0],["2014-09-02",7.5935,7.7143,7.5749,7.6214,9399815.0],["2014-09-03",7.6214,7.705,7.4819,7.5377,11937286.0],["2014-09-04",7.5377,7.6957,7.5284,7.6214,8559061.0],["2014-09-05",7.6214,7.8816,7.547,7.863,13220097.0],["2014-09-09",7.863,8.114,7.8165,8.0675,11633815.0],["2014-09-10",8.0675,8.2162,7.9188,7.9653,11770548.0],["2014-09-11",7.9653,8.0861,7.7143,7.798,11128575.0],["2014-09-12",7.798,7.9467,7.7701,7.9374,7616774.0],["2014-09-15",7.9374,8.0396,7.8073,7.9838,8612515.0],["2014-09-16",7.9838,8.0768,7.5377,7.5749,13841301.0],["2014-09-17",7.5749,7.6771,7.4819,7.6585,8984052.0],["2014-09-18",7.6585,7.8351,7.5935,7.7608,8299658.0],["2014-09-19",7.7608,7.7701,7.6028,7.705,7344522.0],["2014-09-22",7.705,7.705011367797852,7.4355,7.4727,7802018.0],["2014-09-23",7.4727,7.5842,7.4448,7.5749,5649458.0],["2014-09-24",7.5749,7.6492,7.5005,7.6214,7108087.0],["2014-09-25",7.6214,7.8351,7.621363162994385,7.6678,11024604.0],["2014-09-26",7.6678,7.8072,7.5284,7.7608,9660732.0],["2014-09-29",7.7608,7.8444,7.6771,7.7887,10771251.0],["2014-09-30",7.7887,7.9931,7.705,7.9188,21266363.0],["2014-10-08",7.9188,7.918781757354736,7.7794,7.8816,11476969.0],["2014-10-09",7.8816,7.9653,7.6492,7.7515,15551741.0],["2014-10-10",7.7515,7.751482963562012,7.5656,7.6214,14358698.0],["2014-10-13",7.6214,7.6307,7.4355,7.5377,13448591.0],["2014-10-14",7.5377,7.5749,7.4541,7.4819,9191537.0],["2014-10-15",7.4819,7.5284,7.4169,7.5005,10632146.0],["2014-10-16",7.5005,7.6492,7.4727,7.5191,15542230.0],["2014-10-17",7.5191,7.5284,7.2868,7.389,14044586.0],["2014-10-20",7.389,7.4541,7.3611,7.4076,8054233.0],["2014-10-21",7.4076,7.4076,7.2496,7.2682,10285919.0],["2014-10-22",7.2682,7.3611,7.0823,7.1102,9839384.0],["2014-10-23",7.1102,7.1474,6.8592,6.8778,10165329.0],["2014-10-24",6.8778,7.0079,6.8499,6.8964,8394068.0],["2014-10-27",6.8964,7.1102,6.7849,7.0544,8520548.0],["2014-10-28",7.0544,7.2775,7.054408073425293,7.2589,9706808.0],["2014-10-29",7.2589,7.3332,7.2031,7.2868,11833690.0],["2014-10-30",7.2868,7.4727,7.231,7.389,13056470.0],["2014-10-31",7.389,7.5005,7.2682,7.3797,6740251.0],["2014-11-03",7.3797,7.4262,7.3239,7.4169,7508832.0],["2014-11-04",7.4169,7.4541,7.2868,7.3054,6374323.0],["2014-11-05",7.3054,7.3332,7.1752,7.3146,6103318.0],["2014-11-06",7.3146,7.3983,7.2775,7.389,6195018.0],["2014-11-07",7.389,7.5563,7.3518,7.4169,14638776.0],["2014-11-10",7.4169,7.5005,7.3332,7.4169,6963574.0],["2014-11-11",7.4169,7.416887283325195,6.9615,6.9893,12567947.0],["2014-11-12",6.9893,7.2775,6.989347457885742,7.2496,8039862.0],["2014-11-13",7.2496,7.2961,7.0823,7.1195,6021814.0],["2014-11-14",7.1195,7.1845,7.0265,7.1195,3579695.0],["2014-11-17",7.1195,7.2682,7.0451,7.2496,5817753.0],["2014-11-18",7.2496,7.3518,7.2124,7.3332,5092469.0],["2014-11-19",7.3332,7.3518,7.2403,7.3146,4972426.0],["2014-11-20",7.3146,7.31464958190918,7.2031,7.2682,4637183.0],["2014-11-21",7.2682,7.5935,7.2217,7.5749,24139537.0],["2014-11-24",7.5749,7.8351,7.5377,7.7329,24312353.0],["2014-11-25",7.7329,7.9002,7.64,7.8072,16720830.0],["2014-11-26",7.8072,8.114,7.7701,7.9653,23479447.0],["2014-11-27",7.9653,8.2348,7.890899181365967,7.8909,21807931.0],["2014-11-28",7.8909,8.680919647216797,7.890899181365967,8.6809,64399959.0],["2014-12-01",8.6809,8.9226,8.4579,8.5415,35350163.0],["2014-12-02",8.5415,9.0062,8.5322,8.7274,28315641.0],["2014-12-03",8.7274,8.8668,8.4114,8.811,28028207.0],["2014-12-04",8.811,8.9969,8.6902,8.8296,21304337.0],["2014-12-05",8.8296,8.82962703704834,8.0396,8.3184,27355103.0],["2014-12-08",8.3184,8.4579,8.0489,8.3556,21442231.0],["2014-12-09",8.3556,8.355616569519043,7.90019416809082,7.9002,23172287.0],["2014-12-10",7.9002,8.6902,7.90019416809082,8.4764,24795135.0],["2014-12-11",8.4764,8.6716,8.3277,8.6066,15733710.0],["2014-12-12",8.6066,8.6437,8.3556,8.5601,14690893.0],["2014-12-15",8.5601,8.7274,8.3649,8.5787,13454000.0],["2014-12-16",8.5787,8.6252,8.3649,8.4207,15798713.0],["2014-12-17",8.4207,8.42067813873291,8.179,8.2534,11237566.0],["2014-12-18",8.2534,8.3277,8.0861,8.1326,10046482.0],["2014-12-19",8.1326,8.2441,8.0024,8.2348,11756732.0],["2014-12-22",8.2348,8.2627,7.7422,7.9002,10284645.0],["2014-12-23",7.9002,8.021,7.8072,7.8258,7088432.0],["2014-12-24",7.8258,8.3649,7.825838088989258,8.0954,9985026.0],["2014-12-25",8.0954,8.1604,8.0489,8.114,6149502.0],["2014-12-26",8.114,8.2998,8.0396,8.1418,9905463.0],["2014-12-29",8.1418,8.179,7.8351,7.9931,8775993.0],["2014-12-30",7.9931,8.2998,7.9745,8.0675,9919602.0],["2014-12-31",8.0675,8.2441,8.021,8.2348,7754602.0],["2015-01-05",8.2348,8.6437,8.234789848327637,8.5136,22770031.0],["2015-01-06",8.5136,8.7646,8.4021,8.5508,10970275.0],["2015-01-07",8.5508,8.5508,8.3649,8.4579,8829076.0],["2015-01-08",8.4579,8.5043,8.2534,8.2906,7069607.0],["2015-01-09",8.2906,8.3649,8.114,8.179,6461355.0],["2015-01-12",8.179,8.2162,7.9002,7.956,6169612.0],["2015-01-13",7.956,8.1418,7.9002,8.114,3926751.0],["2015-01-14",8.114,8.4579,8.0861,8.3463,9497519.0],["2015-01-15",8.3463,8.4114,8.2627,8.2999,4170823.0],["2015-01-16",8.2999,8.5229,8.2813,8.4764,8256150.0],["2015-01-19",8.4764,8.476442337036133,7.956,8.0489,9794809.0],["2015-01-20",8.0489,8.2906,8.048903465270996,8.2255,8171435.0],["2015-01-21",8.2255,8.4207,8.1883,8.3091,12236527.0],["2015-01-22",8.3091,8.6809,8.309144020080566,8.6344,19107157.0],["2015-01-23",8.6344,8.6716,8.4671,8.5508,12320669.0],["2015-01-26",8.5508,8.969,8.5043,8.9226,25308594.0],["2015-01-27",8.9226,9.3315,8.8296,9.2293,32592564.0],["2015-01-28",9.2293,9.3594,8.9969,9.1085,20666579.0],["2015-01-29",9.1085,9.108457565307617,8.7181,8.8296,15187890.0],["2015-01-30",8.8296,8.9133,8.6623,8.7181,11583860.0],["2015-02-02",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-02-03",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-02-04",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-02-05",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-02-06",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-02-09",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-02-10",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-02-11",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-02-12",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-02-13",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-02-16",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-02-17",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-02-25",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-02-26",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-02-27",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-02",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-03",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-04",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-05",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-06",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-09",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-10",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-11",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-12",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-13",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-16",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-17",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-18",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-19",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-20",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-23",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-24",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-25",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-26",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-27",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-30",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-03-31",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-04-01",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-04-02",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-04-03",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-04-07",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-04-08",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-04-09",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-04-10",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-04-13",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-04-14",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-04-15",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-04-16",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-04-17",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-04-20",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-04-21",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-04-22",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-04-23",8.7181,8.7181,8.718095779418945,8.7181,0.0],["2015-04-24",8.7181,9.5918,8.718095779418945,9.5918,124660.0],["2015-04-27",9.5918,10.5491,9.591763496398926,10.5491,175665.0],["2015-04-28",10.5491,11.608637809753418,10.549081802368164,11.6086,665500.0],["2015-04-29",11.6086,12.7704,11.59,12.2964,90481461.0],["2015-04-30",12.2964,12.296419143676758,11.7666,11.8224,40417402.0],["2015-05-04",11.8224,11.8968,11.4785,11.59,30012460.0],["2015-05-05",11.59,11.8782,11.367,11.3763,25710778.0],["2015-05-06",11.3763,11.6737,10.8558,10.9023,21730555.0],["2015-05-07",10.9023,11.0603,10.6885,10.7443,16189938.0],["2015-05-08",10.7443,11.0138,10.735,11.0138,18022665.0],["2015-05-11",11.0138,11.6365,11.013799667358398,11.4599,26840897.0],["2015-05-12",11.4599,11.6179,11.2462,11.4135,23050470.0],["2015-05-13",11.4135,12.1012,11.2647,11.9246,33059149.0],["2015-05-14",11.9246,12.2221,11.683,11.7945,19343077.0],["2015-05-15",11.7945,11.794523239135742,11.1346,11.3205,21866863.0],["2015-05-18",11.3205,11.8503,11.0789,11.6179,20184502.0],["2015-05-19",11.6179,12.2035,11.525,11.9432,28345144.0],["2015-05-20",11.9432,12.9006,11.8782,12.5381,42066286.0],["2015-05-21",12.5381,12.8448,12.3801,12.8448,33976092.0],["2015-05-22",12.8448,13.6162,12.6031,12.8634,34871247.0],["2015-05-25",12.8634,13.4303,12.5938,13.1329,43656979.0],["2015-05-26",13.1329,14.0995,12.9656,13.9508,43619631.0],["2015-05-27",13.9508,14.1274,13.6162,13.8393,35296528.0],["2015-05-28",13.8393,14.0438,12.4916,12.5381,40566077.0],["2015-05-29",12.5381,12.7704,11.7109,12.3429,28639280.0],["2015-06-01",12.3429,13.579,12.342888832092285,13.4582,31720637.0],["2015-06-02",13.4582,14.4527,13.2909,14.2668,41178206.0],["2015-06-03",14.2668,14.3412,13.198,13.8486,33392883.0],["2015-06-04",13.8486,14.5085,12.9191,14.2575,40328294.0],["2015-06-05",14.2575,14.7315,13.9415,14.3876,44148228.0],["2015-06-08",14.3876,14.7315,14.0159,14.3319,38363391.0],["2015-06-09",14.3319,14.4992,13.9415,14.2018,27849306.0],["2015-06-10",14.2018,15.0475,13.9136,14.8524,47705465.0],["2015-06-11",14.8524,16.3395,14.7873,16.3395,64543246.0],["2015-06-12",16.3395,17.9753,16.339458465576172,17.9753,69635834.0],["2015-06-15",17.9753,17.97525978088379,16.8135,16.8785,50664363.0],["2015-06-16",16.8785,17.3247,16.3302,16.6369,42107880.0],["2015-06-17",16.6369,16.8878,15.4937,16.4417,36179128.0],["2015-06-18",16.4417,17.3061,15.9026,15.977,28772241.0],["2015-06-19",15.977,15.97697925567627,14.378355026245117,14.3784,29259149.0],["2015-06-23",14.3784,14.6758,12.9377,14.0438,27284010.0],["2015-06-24",14.0438,14.6386,13.9694,14.4062,28988247.0],["2015-06-25",14.4062,14.7594,13.5697,13.7928,27271104.0],["2015-06-26",13.7928,13.792807579040527,12.4172,12.4172,25784287.0],["2015-06-29",12.4172,12.9006,11.1718,11.1718,29073642.0],["2015-06-30",11.1718,11.7852,10.0565,11.5993,38284022.0],["2015-07-01",11.5993,11.841,10.4375,10.4375,30191145.0],["2015-07-02",10.4375,10.4376,9.396583557128906,9.3966,40359255.0],["2015-07-03",9.3966,9.396583557128906,8.457853317260742,8.4579,31236204.0],["2015-07-06",8.4579,9.2479,7.6121,7.8909,52067843.0],["2015-07-07",7.8909,7.8909,7.890899181365967,7.8909,0.0],["2015-07-08",7.8909,7.8909,7.890899181365967,7.8909,0.0],["2015-07-09",7.8909,7.8909,7.890899181365967,7.8909,0.0],["2015-07-10",7.8909,7.8909,7.890899181365967,7.8909,0.0],["2015-07-13",7.8909,7.909531593322754,7.890899181365967,7.9095,0.0],["2015-07-14",7.9095,8.6828,7.909531593322754,8.6828,507302.0],["2015-07-15",8.6828,9.5492,8.682783126831055,8.8132,79560680.0],["2015-07-16",8.8132,9.3722,7.9375,8.953,39619120.0],["2015-07-17",8.953,9.8473,8.9436,9.7076,38370013.0],["2015-07-20",9.7076,10.1641,9.5026,9.8473,41297109.0],["2015-07-21",9.8473,10.4342,9.5026,10.3783,40187523.0],["2015-07-22",10.3783,10.4808,9.8287,10.2386,33518328.0],["2015-07-23",10.2386,10.9932,10.1361,10.7883,34622587.0],["2015-07-24",10.7883,11.105,10.1548,10.3783,34120342.0],["2015-07-27",10.3783,10.5181,9.3442,9.3442,27819229.0],["2015-07-28",9.3442,9.4747,8.4126,8.7107,45775998.0],["2015-07-29",8.7107,9.2977,8.4778,9.2324,24169009.0],["2015-07-30",9.2324,9.5492,8.8691,8.9157,27471337.0],["2015-07-31",8.9157,8.9902,8.6921,8.8039,24546805.0],["2015-08-03",8.8039,8.9623,8.4406,8.9343,20953907.0],["2015-08-04",8.9343,9.5958,8.8505,9.5865,23307520.0],["2015-08-05",9.5865,9.6889,9.1765,9.2511,19528098.0],["2015-08-06",9.2511,9.9218,8.9064,9.4933,26537591.0],["2015-08-07",9.4933,9.9684,9.49329948425293,9.8846,27096066.0],["2015-08-10",9.8846,10.6299,9.8845853805542,10.4063,26124056.0],["2015-08-11",10.4063,10.5274,10.1734,10.3225,22572790.0],["2015-08-12",10.3225,10.397,10.0802,10.1641,19292440.0],["2015-08-13",10.1641,10.7137,9.9684,10.6951,26812894.0],["2015-08-14",10.6951,11.6547,10.69510269165039,11.1702,43869883.0],["2015-08-17",11.1702,12.2882,11.170235633850098,12.2882,57611887.0],["2015-08-18",12.2882,12.5677,11.0584,11.0584,51495650.0],["2015-08-19",11.0584,11.664,9.9964,11.4125,38091903.0],["2015-08-20",11.4125,11.8317,10.9001,10.9187,32971871.0],["2015-08-21",10.9187,10.918694496154785,9.828686714172363,9.8287,33019025.0],["2015-08-24",9.8287,9.828686714172363,8.85047721862793,8.8505,13200800.0],["2015-08-25",8.8505,8.85047721862793,7.9654,7.9654,13965400.0],["2015-08-26",7.9654,8.1797,7.1735,7.1735,41902904.0],["2015-08-27",7.1735,7.5928,6.7357,7.4251,27508020.0],["2015-08-28",7.4251,8.0586,7.3692,8.0213,35119913.0],["2015-08-31",8.0213,8.021326065063477,7.4623,7.481,23521752.0],["2015-09-01",7.481,7.480981826782227,6.7916,6.8288,19619701.0],["2015-09-02",6.8288,7.0617,6.3817,6.8754,24626365.0],["2015-09-07",6.8754,7.3133,6.875423431396484,7.0059,15844301.0],["2015-09-08",7.0059,7.4623,6.9034,7.4158,14482710.0],["2015-09-09",7.4158,7.8816,7.4065,7.8816,22356168.0],["2015-09-10",7.8816,7.881583213806152,7.5276,7.5928,16321341.0],["2015-09-11",7.5928,8.1797,7.592777729034424,8.04,26101340.0],["2015-09-14",8.04,8.04,8.039958953857422,8.04,0.0],["2015-09-15",8.04,8.04,8.039958953857422,8.04,0.0],["2015-09-16",8.04,8.04,8.039958953857422,8.04,0.0],["2015-09-17",8.04,8.04,8.039958953857422,8.04,0.0],["2015-09-18",8.04,8.04,8.039958953857422,8.04,0.0],["2015-09-21",8.04,8.039958953857422,7.453,7.9375,24510021.0],["2015-09-22",7.9375,8.1518,7.7325,7.8536,18766918.0],["2015-09-23",7.8536,8.4592,7.853634357452393,8.0306,31412889.0],["2015-09-24",8.0306,8.03064250946045,7.8443,7.9561,18321385.0],["2015-09-25",7.9561,7.956114768981934,7.1922,7.2201,18238414.0],["2015-09-28",7.2201,7.4065,7.0897,7.3785,7900685.0],["2015-09-29",7.3785,7.378503322601318,7.099,7.2388,8620921.0],["2015-09-30",7.2388,7.4065,7.238758563995361,7.3133,6739745.0],["2015-10-08",7.3133,7.7139,7.313289642333984,7.6487,10883135.0],["2015-10-09",7.6487,7.8723,7.5928,7.8257,12851489.0],["2015-10-12",7.8257,8.3474,7.8164,8.2542,20483804.0],["2015-10-13",8.2542,8.412610054016113,8.1518,8.4126,17504168.0],["2015-10-14",8.4126,8.6921,8.2449,8.3288,21705211.0],["2015-10-15",8.3288,8.6455,8.2263,8.571,22481268.0],["2015-10-16",8.571,8.7014,8.3847,8.6548,25020925.0],["2015-10-19",8.6548,8.8412,8.5803,8.7387,22561415.0],["2015-10-20",8.7387,9.1113,8.73868179321289,9.0927,31222456.0],["2015-10-21",9.0927,9.2604,8.1797,8.1797,34215182.0],["2015-10-22",8.1797,8.5803,8.1424,8.571,18837598.0],["2015-10-23",8.571,8.9064,8.5709867477417,8.8412,18735112.0],["2015-10-26",8.8412,9.0368,8.6735,8.8412,19777794.0],["2015-10-27",8.8412,8.841161727905273,8.2915,8.72,19960174.0],["2015-10-28",8.72,8.8691,8.4685,8.543,16896807.0],["2015-10-29",8.543,8.8971,8.5151,8.8318,22038501.0],["2015-10-30",8.8318,9.279,8.6921,9.1206,33421080.0],["2015-11-02",9.1206,9.2045,8.6642,8.7294,30249094.0],["2015-11-03",8.7294,8.8784,8.571,8.6176,15854352.0],["2015-11-04",8.6176,9.1486,8.617569923400879,9.1393,27317065.0],["2015-11-05",9.1393,9.7169,9.0741,9.5399,45752259.0],["2015-11-06",9.5399,9.9964,9.53988265991211,9.8007,43607944.0],["2015-11-09",9.8007,10.0616,9.6051,9.7169,30416169.0],["2015-11-10",9.7169,10.1548,9.716891288757324,9.7635,31441315.0],["2015-11-11",9.7635,9.8473,9.5492,9.8007,36108109.0],["2015-11-12",9.8007,10.3318,9.661,10.2107,48713261.0],["2015-11-13",10.2107,10.210655212402344,9.661,9.8473,25713014.0],["2015-11-16",9.8473,10.1268,9.5585,10.0616,22986875.0],["2015-11-17",10.0616,10.3225,9.6796,9.6983,39978064.0],["2015-11-18",9.6983,9.8194,9.3442,9.3815,27415383.0],["2015-11-19",9.3815,9.688944816589355,9.381505966186523,9.6889,22724657.0],["2015-11-20",9.6889,10.0523,9.688944816589355,9.9498,33902981.0],["2015-11-23",9.9498,10.546,9.7914,10.4342,52613848.0],["2015-11-24",10.4342,10.4808,10.1361,10.397,31236162.0],["2015-11-25",10.397,10.6485,10.22,10.4901,29522630.0],["2015-11-26",10.4901,10.7603,10.2852,10.6019,30293458.0],["2015-11-27",10.6019,10.601940155029297,9.5399,9.5585,34401986.0],["2015-11-30",9.5585,9.7728,8.8598,9.5399,21971517.0],["2015-12-01",9.5399,9.7076,9.4281,9.6051,13528175.0],["2015-12-02",9.6051,9.661,9.1486,9.4654,13631766.0],["2015-12-03",9.4654,9.6424,9.4188,9.5865,14109916.0],["2015-12-04",9.5865,9.5865,9.3256,9.4374,15319042.0],["2015-12-07",9.4374,9.6889,9.4188,9.6703,16809931.0],["2015-12-08",9.6703,9.670310974121094,9.279,9.3536,13966764.0],["2015-12-09",9.3536,9.5492,9.2697,9.4188,11722346.0],["2015-12-10",9.4188,9.5492,9.4001,9.4747,12571215.0],["2015-12-11",9.4747,10.0895,9.3442,9.9405,32990262.0],["2015-12-14",9.9405,10.015,9.6424,10.0057,25204442.0],["2015-12-15",10.0057,10.4156,9.9498,10.3225,27475893.0],["2015-12-16",10.3225,10.574,10.1734,10.2386,24322768.0],["2015-12-17",10.2386,10.4808,10.192,10.369,26268920.0],["2015-12-18",10.369,10.4529,9.9964,10.1548,26628386.0],["2015-12-21",10.1548,10.3038,10.0336,10.1827,20024893.0],["2015-12-22",10.1827,10.7137,10.1361,10.6485,38998026.0],["2015-12-23",10.6485,11.4218,10.4901,10.9187,54005837.0],["2015-12-24",10.9187,11.2354,10.7231,11.0584,35163706.0],["2015-12-25",11.0584,11.664,10.928,11.3379,43184868.0],["2015-12-28",11.3379,11.459,10.369,10.5088,44218080.0],["2015-12-29",10.5088,10.7137,10.3597,10.6672,21432837.0],["2015-12-30",10.6672,11.0771,10.5647,10.9373,27405560.0],["2015-12-31",10.9373,11.0678,10.4342,10.6299,21625076.0],["2016-01-04",10.6299,10.7137,9.5678,9.5678,19501570.0],["2016-01-05",9.5678,9.567831993103027,8.6921,9.13,24979814.0],["2016-01-06",9.13,9.3256,9.0741,9.2231,20089953.0],["2016-01-07",9.2231,9.223127365112305,8.3008,8.3101,4603800.0],["2016-01-08",8.3101,8.6735,7.5555,8.2915,24503431.0],["2016-01-11",8.2915,8.4778,7.5276,7.5928,21375186.0],["2016-01-12",7.5928,8.0586,7.5369,7.8909,19176441.0],["2016-01-13",7.8909,8.0772,7.63,7.63,14485354.0],["2016-01-14",7.63,8.0493,7.276,7.9561,13894161.0],["2016-01-15",7.9561,8.012,7.5555,7.7232,11442878.0],["2016-01-18",7.7232,7.9654,7.4624,7.8443,10187701.0],["2016-01-19",7.8443,8.1611,7.7791,8.1331,11528498.0],["2016-01-20",8.1331,8.6176,7.8257,8.5337,25013749.0],["2016-01-21",8.5337,8.5524,8.1052,8.2263,14851823.0],["2016-01-22",8.2263,8.4219,7.9747,8.2449,11889597.0],["2016-01-25",8.2449,8.5151,8.1797,8.5151,11918669.0],["2016-01-26",8.5151,8.515089988708496,7.6673,7.6673,13055594.0],["2016-01-27",7.6673,7.7325,6.9965,7.4251,13460366.0],["2016-01-28",7.4251,7.425084114074707,6.8754,6.922,9451011.0],["2016-01-29",6.922,7.2947,6.922,7.2015,11057430.0],["2016-02-01",7.2015,7.2388,6.8568,7.0524,7263416.0],["2016-02-02",7.0524,7.3785,7.0524,7.3226,7697475.0],["2016-02-03",7.3226,7.3412,7.1735,7.3226,8023567.0],["2016-02-04",7.3226,7.5741,7.322605133056641,7.5089,9330111.0],["2016-02-05",7.5089,7.6114,7.4158,7.4344,7268732.0],["2016-02-15",7.4344,7.5369,7.0152,7.5182,8548639.0],["2016-02-16",7.5182,7.8164,7.4996,7.7977,11887003.0],["2016-02-17",7.7977,7.9375,7.6487,7.9095,13370377.0],["2016-02-18",7.9095,7.9654,7.7512,7.7791,12513219.0],["2016-02-19",7.7791,7.8723,7.7418,7.8257,8545937.0],["2016-02-22",7.8257,8.04,7.825684070587158,7.9561,12685590.0],["2016-02-23",7.9561,8.0959,7.8071,7.9282,15598967.0],["2016-02-24",7.9282,8.0679,7.7977,7.9934,14647486.0],["2016-02-25",7.9934,8.0306,7.1922,7.2015,20819097.0],["2016-02-26",7.2015,7.3506,7.0059,7.1456,10652257.0],["2016-02-29",7.1456,7.1549,6.5028,6.6891,12186370.0],["2016-03-01",6.6891,6.8661,6.5587,6.8009,12716938.0],["2016-03-02",6.8009,7.1549,6.7729,7.127,15208929.0],["2016-03-03",7.127,7.3226,7.0804,7.2015,20418181.0],["2016-03-04",7.2015,7.918848037719727,7.201492786407471,7.9188,76810094.0],["2016-03-07",7.9188,8.2729,7.7791,8.0772,45810620.0],["2016-03-08",8.0772,8.07722282409668,7.6021,7.9188,30239495.0],["2016-03-09",7.9188,8.2263,7.6953,7.9282,32168742.0],["2016-03-10",7.9282,8.189,7.7046,8.012,27540891.0],["2016-03-11",8.012,8.1611,7.7791,8.0306,17623569.0],["2016-03-14",8.0306,8.5244,8.03064250946045,8.2635,29861909.0],["2016-03-15",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-03-16",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-03-17",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-03-18",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-03-21",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-03-22",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-03-23",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-03-24",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-03-25",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-03-28",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-03-29",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-03-30",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-03-31",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-01",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-05",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-06",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-07",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-08",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-11",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-12",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-13",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-14",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-15",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-18",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-19",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-20",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-21",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-22",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-25",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-26",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-27",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-28",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-04-29",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-03",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-04",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-05",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-06",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-09",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-10",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-11",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-12",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-13",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-16",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-17",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-18",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-19",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-20",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-23",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-24",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-25",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-26",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-27",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-30",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-05-31",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-06-01",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-06-02",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-06-03",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-06-06",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-06-07",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-06-08",8.2635,8.2635498046875,8.2635,8.2635,0.0],["2016-06-13",8.2635,8.2916,8.2635498046875,8.2916,0.0],["2016-06-14",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-06-15",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-06-16",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-06-17",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-06-20",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-06-21",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-06-22",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-06-23",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-06-24",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-06-27",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-06-28",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-06-29",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-06-30",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-07-01",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-07-04",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-07-05",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-07-06",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-07-07",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-07-08",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-07-11",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-07-12",8.2916,8.2916,8.291594505310059,8.2916,0.0],["2016-07-13",8.2916,9.0862,8.291594505310059,8.6001,94644002.0],["2016-07-14",8.6001,9.4227,8.600074768066406,9.0675,86009178.0],["2016-07-15",9.0675,9.0675,8.6094,8.8805,59269584.0],["2016-07-18",8.8805,9.2077,8.787,8.7964,41038504.0],["2016-07-19",8.7964,8.796380996704102,8.5346,8.6281,34762923.0],["2016-07-20",8.6281,8.9273,8.628119468688965,8.787,35586087.0],["2016-07-21",8.787,8.8992,8.6749,8.7403,27063607.0],["2016-07-22",8.7403,9.4414,8.740293502807617,9.1796,74968869.0],["2016-07-25",9.1796,9.4975,9.0301,9.4414,60161332.0],["2016-07-26",9.4414,9.6657,9.3292,9.432,37506072.0],["2016-07-27",9.432,9.432039260864258,8.5907,8.7777,42948882.0],["2016-07-28",8.7777,9.0862,8.6562,8.9646,36133964.0],["2016-07-29",8.9646,8.964643478393555,8.5814,8.7122,25099313.0],["2016-08-01",8.7122,8.712249755859375,8.3196,8.4412,22015548.0],["2016-08-02",8.4412,8.572,8.357,8.5533,13799701.0],["2016-08-03",8.5533,8.7777,8.4505,8.7122,28384488.0],["2016-08-04",8.7122,8.7216,8.5159,8.6468,21174809.0],["2016-08-05",8.6468,8.7029,8.3664,8.4412,22888044.0],["2016-08-08",8.4412,8.53464126586914,8.3196,8.5346,14326172.0],["2016-08-09",8.5346,8.6655,8.5066,8.6188,18149710.0],["2016-08-10",8.6188,8.6842,8.4692,8.544,16339006.0],["2016-08-11",8.544,8.5533,8.2542,8.2542,20916265.0],["2016-08-12",8.2542,8.3664,8.142,8.3196,14465693.0],["2016-08-15",8.3196,8.5627,8.2542,8.5253,19747276.0],["2016-08-16",8.5253,8.6749,8.5159,8.5627,20435324.0],["2016-08-17",8.5627,8.6562,8.5346,8.6281,16195333.0],["2016-08-18",8.6281,8.6749,8.5159,8.544,16423305.0],["2016-08-19",8.544,8.6562,8.543988227844238,8.6281,13677459.0],["2016-08-22",8.6281,8.7777,8.5907,8.6468,18857496.0],["2016-08-23",8.6468,8.64681625366211,8.4692,8.5533,15476397.0],["2016-08-24",8.5533,8.6281,8.5159,8.5627,8815528.0],["2016-08-25",8.5627,8.562684059143066,8.3103,8.4038,15536761.0],["2016-08-26",8.4038,8.4972,8.357,8.3944,9819783.0],["2016-08-29",8.3944,8.4879,8.3477,8.4412,7364194.0],["2016-08-30",8.4412,8.544,8.4318,8.4879,10515300.0],["2016-08-31",8.4879,8.544,8.3944,8.5346,10056159.0],["2016-09-01",8.5346,8.572,8.4786,8.5159,12071339.0],["2016-09-02",8.5159,8.5346,8.3009,8.4038,12448794.0],["2016-09-05",8.4038,8.4692,8.3664,8.4505,7902907.0],["2016-09-06",8.4505,8.9646,8.3664,8.9459,39424261.0],["2016-09-07",8.9459,8.94594669342041,8.7403,8.7683,23000609.0],["2016-09-08",8.7683,8.8712,8.7216,8.8057,12561252.0],["2016-09-09",8.8057,8.8525,8.656161308288574,8.6562,11305138.0],["2016-09-12",8.6562,8.656161308288574,8.357,8.4038,13065348.0],["2016-09-13",8.4038,8.6281,8.403770446777344,8.6094,13558810.0],["2016-09-14",8.6094,8.609421730041504,8.4692,8.5533,8300500.0],["2016-09-19",8.5533,8.8244,8.5066,8.7964,17635330.0],["2016-09-20",8.7964,9.1236,8.7216,8.974,30903035.0],["2016-09-21",8.974,9.002,8.8431,8.9459,14388062.0],["2016-09-22",8.9459,9.0862,8.8244,8.9553,18295644.0],["2016-09-23",8.9553,9.0488,8.8338,9.0207,16954898.0],["2016-09-26",9.0207,9.2077,8.740293502807617,8.7403,22852167.0],["2016-09-27",8.7403,8.9459,8.6375,8.9179,13659097.0],["2016-09-28",8.9179,9.1329,8.8805,9.1142,23900962.0],["2016-09-29",9.1142,9.4881,9.114209175109863,9.2544,46166480.0],["2016-09-30",9.2544,9.3012,9.0675,9.1983,17553404.0],["2016-10-10",9.1983,9.5255,9.1703,9.4788,26143163.0],["2016-10-11",9.4788,9.7218,9.3946,9.7031,34786508.0],["2016-10-12",9.7031,9.703128814697266,9.4881,9.5816,22707540.0],["2016-10-13",9.5816,10.4323,9.581604957580566,10.1331,47902169.0],["2016-10-14",10.1331,10.2827,9.9462,10.2266,29240480.0],["2016-10-17",10.2266,10.236,9.6003,9.7031,31822969.0],["2016-10-18",9.7031,10.0677,9.6096,10.0583,27800820.0],["2016-10-19",10.0583,10.1051,9.7966,9.8153,20835955.0],["2016-10-20",9.8153,9.9181,9.7218,9.8153,12586794.0],["2016-10-21",9.8153,9.815303802490234,9.4507,9.6564,20011374.0],["2016-10-24",9.6564,9.7779,9.5442,9.6377,15496157.0],["2016-10-25",9.6377,10.1331,9.637694358825684,9.9462,23998611.0],["2016-10-26",9.9462,10.0583,9.7499,9.7873,15630547.0],["2016-10-27",9.7873,9.8153,9.6097,9.7312,10450908.0],["2016-10-28",9.7312,9.8901,9.6657,9.6751,11062644.0],["2016-10-31",9.6751,9.675085067749023,9.4227,9.5723,13364050.0],["2016-11-01",9.5723,9.6377,9.4881,9.6377,10061785.0],["2016-11-02",9.6377,9.8714,9.5162,9.7312,13622364.0],["2016-11-03",9.7312,9.8714,9.6003,9.7125,12967902.0],["2016-11-04",9.7125,10.0583,9.647,9.8527,16866476.0],["2016-11-07",9.8527,9.9555,9.7031,9.862,9870653.0],["2016-11-08",9.862,9.9836,9.7125,9.7312,12270956.0],["2016-11-09",9.7312,9.8433,9.5536,9.7405,18835307.0],["2016-11-10",9.7405,9.8714,9.6751,9.7873,16918377.0],["2016-11-11",9.7873,9.806,9.5816,9.6283,15473040.0],["2016-11-14",9.6283,9.834,9.4133,9.7686,28187132.0],["2016-11-15",9.7686,9.8527,9.6564,9.834,14981770.0],["2016-11-16",9.834,9.9181,9.7779,9.7966,10960524.0],["2016-11-17",9.7966,10.021,9.6564,9.9742,21640969.0],["2016-11-18",9.9742,10.3388,9.8994,10.1331,27286126.0],["2016-11-21",10.1331,10.3855,9.9836,10.3388,22810465.0],["2016-11-22",10.3388,10.3762,10.1705,10.2547,16004464.0],["2016-11-23",10.2547,10.3014,9.9368,9.9836,14641694.0],["2016-11-24",9.9836,10.049,9.6844,9.7405,16449104.0],["2016-11-25",9.7405,9.7966,9.5162,9.7592,10797086.0],["2016-11-28",9.7592,9.8247,9.6096,9.6657,8355719.0],["2016-11-29",9.6657,9.7125,9.5629,9.5723,8460195.0],["2016-11-30",9.5723,9.6283,9.4601,9.4975,9491586.0],["2016-12-01",9.4975,9.7031,9.49747371673584,9.6096,7810254.0],["2016-12-02",9.6096,9.8153,9.5068,9.6283,10981487.0],["2016-12-05",9.6283,9.6751,9.20768928527832,9.2077,15247281.0],["2016-12-06",9.2077,9.3199,9.0675,9.1609,13135317.0],["2016-12-07",9.1609,9.3573,9.1423,9.3199,7148945.0],["2016-12-08",9.3199,9.4601,9.2264,9.2451,6071711.0],["2016-12-09",9.2451,9.3199,9.189,9.2451,3515611.0],["2016-12-12",9.2451,9.3199,8.7496,8.8712,10862775.0],["2016-12-13",8.8712,9.0581,8.7029,8.9459,5915179.0],["2016-12-14",8.9459,8.974,8.7496,8.7777,5069282.0],["2016-12-15",8.7777,8.9179,8.7029,8.7683,5590429.0],["2016-12-16",8.7683,8.9179,8.7403,8.8992,5086311.0],["2016-12-19",8.8992,9.1703,8.8805,9.1329,7397072.0],["2016-12-20",9.1329,9.1703,9.0114,9.0581,4401657.0],["2016-12-21",9.0581,9.2077,9.0301,9.1609,4668721.0],["2016-12-22",9.1609,9.217,9.0207,9.0207,5498111.0],["2016-12-23",9.0207,9.0862,8.6655,8.7122,6486968.0],["2016-12-26",8.7122,9.2077,8.6094,9.1516,13001900.0],["2016-12-27",9.1516,9.4601,9.0675,9.2077,17500737.0],["2016-12-28",9.2077,9.376,9.1049,9.2638,10013606.0],["2016-12-29",9.2638,9.3012,9.1796,9.217,4264068.0],["2016-12-30",9.217,9.2825,9.0114,9.1236,8704770.0],["2017-01-03",9.1236,9.7592,9.123558044433594,9.591,18594639.0],["2017-01-04",9.591,9.6844,9.4788,9.6003,9474725.0],["2017-01-05",9.6003,9.9929,9.6003,9.7686,13278065.0],["2017-01-06",9.7686,9.9368,9.6564,9.8807,12286395.0],["2017-01-09",9.8807,9.9742,9.7499,9.862,12422278.0],["2017-01-10",9.862,9.9462,9.6564,9.7125,9801919.0],["2017-01-11",9.7125,9.7592,9.5723,9.6283,6907868.0],["2017-01-12",9.6283,9.8247,9.5349,9.6751,10487947.0],["2017-01-13",9.6751,9.8247,9.5255,9.5349,8474167.0],["2017-01-16",9.5349,9.534866333007812,8.5814,8.787,16088832.0],["2017-01-17",8.787,9.2264,8.6749,9.0581,10203291.0],["2017-01-18",9.0581,9.3479,9.0394,9.217,9735958.0],["2017-01-19",9.217,9.3292,9.1236,9.189,6158715.0],["2017-01-20",9.189,10.077,9.1703,9.8527,18069472.0],["2017-01-23",9.8527,10.1705,9.7499,9.9836,16261858.0],["2017-01-24",9.9836,10.077,9.7966,9.862,9338787.0],["2017-01-25",9.862,9.9649,9.7031,9.8527,9473052.0],["2017-01-26",9.8527,10.1518,9.834,9.9368,14617803.0],["2017-02-03",9.9368,9.9742,9.6564,9.7686,8385077.0],["2017-02-06",9.7686,9.899435043334961,9.6844,9.8994,13598606.0],["2017-02-07",9.8994,10.1986,9.8433,10.1331,25542192.0],["2017-02-08",10.1331,10.133131980895996,9.862,10.1238,17605566.0],["2017-02-09",10.1238,10.3201,10.0303,10.2734,25963284.0],["2017-02-10",10.2734,10.3014,9.9368,10.021,22133718.0],["2017-02-13",10.021,10.0677,9.834,9.9555,18188743.0],["2017-02-14",9.9555,10.2547,9.834,10.2453,26633316.0],["2017-02-15",10.2453,10.3481,9.9088,9.9368,31647815.0],["2017-02-16",9.9368,10.021,9.7686,9.9929,17679775.0],["2017-02-17",9.9929,10.6286,9.8527,10.1799,34373375.0],["2017-02-20",10.1799,11.0305,10.1331,10.7034,55368252.0],["2017-02-21",10.7034,10.703354835510254,10.4229,10.6099,32408064.0],["2017-02-22",10.6099,10.7781,10.4416,10.7501,32078125.0],["2017-02-23",10.7501,10.8342,10.479,10.5818,23516846.0],["2017-02-24",10.5818,10.6192,10.236,10.3575,28721947.0],["2017-02-27",10.3575,10.4323,10.1238,10.1425,18443190.0],["2017-02-28",10.1425,10.1799,9.9742,10.0677,18981654.0],["2017-03-01",10.0677,10.3201,10.0303,10.1518,18238568.0],["2017-03-02",10.1518,10.3575,10.1144,10.2266,16943933.0],["2017-03-03",10.2266,10.22661018371582,10.021,10.1331,13066864.0],["2017-03-06",10.1331,10.3014,10.0583,10.2827,13416792.0],["2017-03-07",10.2827,10.3201,10.0116,10.077,15210162.0],["2017-03-08",10.077,10.0864,9.7592,9.7966,21913393.0],["2017-03-09",9.7966,9.9088,9.647,9.8527,14624455.0],["2017-03-10",9.8527,9.8901,9.7686,9.8247,7600699.0],["2017-03-13",9.8247,10.077,9.7499,10.021,15387455.0],["2017-03-14",10.021,10.1892,9.8901,10.0957,26278723.0],["2017-03-15",10.0957,10.095741271972656,9.8247,9.8527,16284534.0],["2017-03-16",9.8527,10.1425,9.852694511413574,10.077,18267940.0],["2017-03-17",10.077,10.5164,10.049,10.264,45942323.0],["2017-03-20",10.264,10.3668,10.1612,10.3388,20835267.0],["2017-03-21",10.3388,10.338787078857422,10.1518,10.2173,15972156.0],["2017-03-22",10.2173,10.2173,9.9462,10.1705,16532908.0],["2017-03-23",10.1705,10.3575,10.0303,10.3575,25871871.0],["2017-03-24",10.3575,10.3949,10.2173,10.3481,15113287.0],["2017-03-27",10.3481,10.348133087158203,10.0116,10.0303,18959461.0],["2017-03-28",10.0303,10.0864,9.9368,9.9368,10249608.0],["2017-03-29",9.9368,9.9929,9.7966,9.7966,14209929.0],["2017-03-30",9.7966,9.796606063842773,9.3573,9.5255,19309236.0],["2017-03-31",9.5255,9.6283,9.4601,9.5629,8153534.0],["2017-04-05",9.5629,9.7592,9.5255,9.7031,7230237.0],["2017-04-06",9.7031,9.7686,9.6003,9.6096,8772927.0],["2017-04-07",9.6096,9.9088,9.609649658203125,9.834,13898374.0],["2017-04-10",9.834,9.9088,9.7312,9.8527,12459470.0],["2017-04-11",9.8527,9.852694511413574,9.5816,9.7779,11240487.0],["2017-04-12",9.7779,9.9462,9.7312,9.806,14568624.0],["2017-04-13",9.806,9.806,9.5349,9.6096,14582746.0],["2017-04-14",9.6096,9.609649658203125,9.2825,9.3292,13782874.0],["2017-04-17",9.3292,9.376,9.0301,9.0581,12191442.0],["2017-04-18",9.0581,9.1516,8.852468490600586,8.8525,9095802.0],["2017-04-19",8.8525,8.8805,8.0485,8.3477,30126033.0],["2017-04-20",8.3477,8.3664,8.114,8.3477,9601687.0],["2017-04-21",8.3477,8.4786,8.3009,8.4412,8248137.0],["2017-04-24",8.4412,8.544,7.7214,7.7868,15658642.0],["2017-04-25",7.7868,8.0953,7.786807537078857,7.899,10351991.0],["2017-04-26",7.899,8.0859,7.8896,7.9925,10245565.0],["2017-04-27",7.9925,8.0485,7.7214,8.0018,11617092.0],["2017-04-28",8.0018,8.1514,7.9551,8.1046,8346458.0],["2017-05-02",8.1046,8.1888,8.0392,8.1514,7149403.0],["2017-05-03",8.1514,8.2168,7.9364,8.0112,9479266.0],["2017-05-04",8.0112,8.1981,7.9551,8.142,10624676.0],["2017-05-05",8.142,8.142026901245117,7.8616,7.8896,10603390.0],["2017-05-08",7.8896,7.9364,7.7307,7.7494,7151865.0],["2017-05-09",7.7494,7.8429,7.5438,7.7494,8845403.0],["2017-05-10",7.7494,7.9644,7.5999,7.8335,10998782.0],["2017-05-11",7.8335,7.833548069000244,7.5251,7.7962,10818894.0],["2017-05-12",7.7962,7.796154975891113,7.6279,7.7307,5279787.0],["2017-05-15",7.7307,7.7868,7.6092,7.7307,6901732.0],["2017-05-16",7.7307,7.9364,7.6092,7.9364,10870474.0],["2017-05-17",7.9364,8.0859,7.8709,7.9457,9889144.0],["2017-05-18",7.9457,8.0018,7.8616,7.9083,5719910.0],["2017-05-19",7.9083,8.2916,7.8803,8.1327,15617349.0],["2017-05-22",8.1327,8.1701,7.8522,8.114,11541782.0],["2017-05-23",8.114,8.1327,7.8429,7.9083,8697318.0],["2017-05-24",7.9083,7.90833044052124,7.5905,7.7214,8767145.0],["2017-05-25",7.7214,7.8803,7.5718,7.8055,13451514.0],["2017-05-26",7.8055,7.9086,7.7587,7.8149,11418842.0],["2017-05-31",7.8149,7.9835,7.5712,7.6462,8969262.0],["2017-06-01",7.6462,7.6556,7.0278,7.1683,20271516.0],["2017-06-02",7.1683,7.262,7.0371,7.2058,7516530.0],["2017-06-05",7.2058,7.2901,7.1496,7.2433,6391115.0],["2017-06-06",7.2433,7.3276,7.1871,7.2808,8309556.0],["2017-06-07",7.2808,7.515,7.280764102935791,7.5057,11624510.0],["2017-06-08",7.5057,7.5806,7.4588,7.4775,8870560.0],["2017-06-09",7.4775,7.5057,7.3745,7.4963,7260434.0],["2017-06-12",7.4963,7.59,7.3932,7.4026,8113851.0],["2017-06-13",7.4026,7.6462,7.3557,7.5338,11603483.0],["2017-06-14",7.5338,7.5712,7.4682,7.4775,7679102.0],["2017-06-15",7.4775,7.59,7.4494,7.5431,9485654.0],["2017-06-16",7.5431,7.5806,7.5057,7.5712,6656158.0],["2017-06-19",7.5712,7.6181,7.5338,7.59,6579801.0],["2017-06-20",7.59,7.7212,7.5712,7.6368,9276607.0],["2017-06-21",7.6368,7.9648,7.636836528778076,7.9648,22912077.0],["2017-06-22",7.9648,8.2647,7.7961,7.8711,28920675.0],["2017-06-23",7.8711,7.9929,7.6837,7.8898,12656621.0],["2017-06-26",7.8898,8.0772,7.7961,8.0585,13627956.0],["2017-06-27",8.0585,8.3677,8.0023,8.2553,25030670.0],["2017-06-28",8.2553,8.255279541015625,8.0398,8.1241,10929270.0],["2017-06-29",8.1241,8.1709,8.0117,8.1147,5790465.0],["2017-06-30",8.1147,8.114725112915039,7.9461,7.9742,9861961.0],["2017-07-03",7.9742,8.152206420898438,7.9179,8.1522,9460733.0],["2017-07-04",8.1522,8.3865,8.021,8.3209,21239435.0],["2017-07-05",8.3209,8.5364,8.2459,8.4146,26996940.0],["2017-07-06",8.4146,8.5083,8.274,8.4052,17786002.0],["2017-07-07",8.4052,8.527,8.3115,8.5083,14117761.0],["2017-07-10",8.5083,8.5083,8.3021,8.3209,10705834.0],["2017-07-11",8.3209,8.3865,8.0398,8.0491,11750307.0],["2017-07-12",8.0491,8.1709,7.9648,8.1616,11476589.0],["2017-07-13",8.1616,8.4989,8.021,8.4895,22287968.0],["2017-07-14",8.4895,8.489541053771973,8.2272,8.2928,14367610.0],["2017-07-17",8.2928,8.292760848999023,7.683688640594482,7.6837,15206994.0],["2017-07-18",7.6837,7.8898,7.6087,7.8711,10043160.0],["2017-07-19",7.8711,8.0679,7.843,8.0117,12786322.0],["2017-07-20",8.0117,8.1991,7.9554,8.0679,12782151.0],["2017-07-21",8.0679,8.1616,7.9742,8.0772,8431512.0],["2017-07-24",8.0772,8.1522,7.9835,8.0491,9280144.0],["2017-07-25",8.0491,8.2834,8.021,8.1428,12164997.0],["2017-07-26",8.1428,8.4708,7.9273,8.4333,23344200.0],["2017-07-27",8.4333,8.8175,8.3677,8.6395,46548210.0],["2017-07-28",8.6395,8.855,8.4521,8.7238,30284663.0],["2017-07-31",8.7238,8.7332,8.527,8.6957,25672336.0],["2017-08-01",8.6957,8.695686340332031,8.3958,8.4989,22102393.0],["2017-08-02",8.4989,8.7519,8.4989,8.4989,25005324.0],["2017-08-03",8.4989,8.6488,8.4239,8.6207,15627938.0],["2017-08-04",8.6207,8.7144,8.480168342590332,8.4802,17746899.0],["2017-08-07",8.4802,8.480168342590332,8.3115,8.4427,12007102.0],["2017-08-08",8.4427,8.5176,8.3677,8.3958,12468683.0],["2017-08-09",8.3958,8.395834922790527,8.1803,8.3115,15541622.0],["2017-08-10",8.3115,9.1455,8.311501502990723,8.9112,68548905.0],["2017-08-11",8.9112,8.9393,8.5458,8.6114,39681908.0],["2017-08-14",8.6114,9.0424,8.611352920532227,8.9206,36661440.0],["2017-08-15",8.9206,9.539,8.8175,9.361,55238152.0],["2017-08-16",9.361,9.4266,9.0611,9.3704,37229308.0],["2017-08-17",9.3704,9.370352745056152,9.1174,9.2298,26014533.0],["2017-08-18",9.2298,9.229796409606934,8.9112,8.9768,26138346.0],["2017-08-21",8.9768,9.1267,8.9487,9.0049,18304973.0],["2017-08-22",9.0049,9.0799,8.7051,8.7613,30502246.0],["2017-08-23",8.7613,8.7988,8.602,8.7613,17885663.0],["2017-08-24",8.7613,8.7613,8.4802,8.4989,19746367.0],["2017-08-25",8.4989,8.6582,8.4989,8.6114,16187570.0],["2017-08-28",8.6114,8.78,8.611352920532227,8.7613,15825164.0],["2017-08-29",8.7613,8.7706,8.5926,8.6114,15746415.0],["2017-08-30",8.6114,8.7144,8.5926,8.6769,13492826.0],["2017-08-31",8.6769,8.855,8.6676,8.8269,17862076.0],["2017-09-01",8.8269,8.9018,8.7425,8.8644,20237279.0],["2017-09-04",8.8644,9.0143,8.8081,8.9768,23143002.0],["2017-09-05",8.9768,8.9768,8.7706,8.7988,17966172.0],["2017-09-06",8.7988,9.2579,8.798761367797852,9.1642,46016324.0],["2017-09-07",9.1642,9.164202690124512,9.033,9.1174,24050747.0],["2017-09-08",9.1174,9.4359,9.117351531982422,9.3235,48023548.0],["2017-09-11",9.3235,9.5859,9.2111,9.5203,43695473.0],["2017-09-12",9.5203,9.6515,9.1923,9.1923,58487223.0],["2017-09-13",9.1923,9.286,8.9581,9.108,30950849.0],["2017-09-14",9.108,9.1642,8.9112,8.9674,21417888.0],["2017-09-15",8.9674,9.0986,8.9393,9.0518,16674252.0],["2017-09-18",9.0518,9.1829,8.9674,9.1642,19178287.0],["2017-09-19",9.1642,9.1829,8.9112,8.9674,17619432.0],["2017-09-20",8.9674,9.3235,8.8362,9.2392,30568363.0],["2017-09-21",9.2392,9.3985,9.0705,9.1174,29551488.0],["2017-09-22",9.1174,9.4172,8.9487,9.3329,32736844.0],["2017-09-25",9.3329,9.3516,8.8362,8.855,28133401.0],["2017-09-26",8.855,8.9018,8.6957,8.8175,13348035.0],["2017-09-27",8.8175,8.9112,8.8081,8.855,10096338.0],["2017-09-28",8.855,8.9581,8.7988,8.8081,12427860.0],["2017-09-29",8.8081,8.9393,8.7988,8.8737,9507602.0],["2017-10-09",8.8737,9.2017,8.873723030090332,9.1174,21406148.0],["2017-10-10",9.1174,9.2204,9.0049,9.2017,17844051.0],["2017-10-11",9.2017,9.2766,9.0986,9.1267,18968175.0],["2017-10-12",9.1267,9.1642,8.8081,8.9112,19592458.0],["2017-10-13",8.9112,9.108,8.855,9.0705,13816345.0],["2017-10-16",9.0705,9.0892,8.5832,8.6395,24197016.0],["2017-10-17",8.6395,8.7144,8.5458,8.6301,10504043.0],["2017-10-18",8.6301,8.6676,8.3396,8.4146,16968616.0],["2017-10-19",8.4146,8.4521,8.0117,8.2365,13008758.0],["2017-10-20",8.2365,8.349,8.1522,8.3302,8097868.0],["2017-10-23",8.3302,8.3958,8.274,8.3396,7246416.0],["2017-10-24",8.3396,8.4989,8.3021,8.4146,9131381.0],["2017-10-25",8.4146,8.4708,8.3021,8.4427,11687727.0],["2017-10-26",8.4427,8.4895,8.3584,8.4521,10100108.0],["2017-10-27",8.4521,8.5458,8.3584,8.3958,9695699.0],["2017-10-30",8.3958,8.4708,8.1147,8.3115,10883209.0],["2017-10-31",8.3115,8.6676,8.274,8.5832,20321833.0],["2017-11-01",8.5832,8.7332,8.5364,8.6301,15485778.0],["2017-11-02",8.6301,8.9018,8.6114,8.7706,24041669.0],["2017-11-03",8.7706,8.9018,8.7332,8.855,18927363.0],["2017-11-06",8.855,9.108,8.7894,9.0611,23626860.0],["2017-11-07",9.0611,9.5671,8.9955,9.4641,56475687.0],["2017-11-08",9.4641,10.3074,9.464056015014648,9.9513,101165738.0],["2017-11-09",9.9513,10.4761,9.9419,10.1012,67482588.0],["2017-11-10",10.1012,10.9258,10.1012,10.551,82949449.0],["2017-11-13",10.551,10.6728,10.3823,10.6166,44602587.0],["2017-11-14",10.6166,11.1695,10.616608619689941,10.8696,63971081.0],["2017-11-15",10.8696,11.1882,10.7103,11.057,64961358.0],["2017-11-16",11.057,11.3381,10.804,10.9446,57457529.0],["2017-11-17",10.9446,11.1039,10.4105,10.551,74516300.0],["2017-11-20",10.551,11.6099,10.551016807556152,11.6099,97179815.0],["2017-11-21",11.6099,11.9191,11.31,11.8441,95961320.0],["2017-11-22",11.8441,11.844125747680664,11.0289,11.4225,69111992.0],["2017-11-23",11.4225,11.5911,10.9446,11.2069,59067192.0],["2017-11-24",11.2069,11.385,10.4105,10.6822,48333185.0],["2017-11-27",10.6822,11.7504,10.6447,11.5162,101829782.0],["2017-11-28",11.5162,11.8629,11.2444,11.816,81257501.0],["2017-11-29",11.816,12.2283,11.4599,11.6099,75936619.0],["2017-11-30",11.6099,12.7718,11.3569,12.397,118560503.0],["2017-12-01",12.397,13.1935,12.2564,12.7905,93611867.0],["2017-12-04",12.7905,13.3715,12.5563,12.903,74614110.0],["2017-12-05",12.903,12.902976036071777,11.6099,11.7129,113402156.0],["2017-12-06",11.7129,12.2658,11.4318,12.2471,98165953.0],["2017-12-07",12.2471,12.247051239013672,11.2444,11.2444,104252779.0],["2017-12-08",11.2444,11.6099,10.9633,11.4037,79509183.0],["2017-12-11",11.4037,11.5536,11.1882,11.5255,57565155.0],["2017-12-12",11.5255,11.8535,11.31,11.4131,66975217.0],["2017-12-13",11.4131,11.7973,11.2163,11.7598,67565464.0],["2017-12-14",11.7598,11.7785,11.385,11.6192,48916335.0],["2017-12-15",11.6192,11.61923599243164,10.4573,10.5323,98009806.0],["2017-12-18",10.5323,10.6916,10.1856,10.6353,68646798.0],["2017-12-19",10.6353,10.8509,10.4011,10.5885,67148844.0],["2017-12-20",10.5885,10.7291,10.3542,10.4011,47995270.0],["2017-12-21",10.4011,10.8321,10.373,10.6916,66514764.0],["2017-12-22",10.6916,10.7572,10.5135,10.6541,39567556.0],["2017-12-25",10.6541,10.6822,10.1856,10.3355,45659200.0],["2017-12-26",10.3355,10.9539,10.0638,10.8415,68291386.0],["2017-12-27",10.8415,10.9914,10.7103,10.7291,52079170.0],["2017-12-28",10.7291,10.9071,10.5229,10.6728,36000879.0],["2017-12-29",10.6728,11.2819,10.5885,11.132,67770948.0],["2018-01-02",11.132,11.6567,10.9446,11.4881,71642800.0],["2018-01-03",11.4881,12.0409,11.3381,11.7973,70307075.0],["2018-01-04",11.7973,12.4345,11.7223,11.7317,86107908.0],["2018-01-05",11.7317,12.7437,11.731680870056152,12.322,91823453.0],["2018-01-08",12.322,12.4719,12.0409,12.4251,64943169.0],["2018-01-09",12.4251,12.42508602142334,11.816,11.9847,66666895.0],["2018-01-10",11.9847,12.5188,11.8722,12.0878,65964476.0],["2018-01-11",12.0878,12.2658,11.8066,12.1159,48826625.0],["2018-01-12",12.1159,12.115865707397461,11.4318,11.5162,52971182.0],["2018-01-15",11.5162,11.6567,10.804,11.0008,53746770.0],["2018-01-16",11.0008,11.0758,10.5323,10.804,46056005.0],["2018-01-17",10.804,10.804017066955566,10.1481,10.5135,41829246.0],["2018-01-18",10.5135,10.7291,10.4011,10.5885,24834906.0],["2018-01-19",10.5885,10.8509,10.4854,10.6541,32631029.0],["2018-01-22",10.6541,10.7197,10.1481,10.6072,31057489.0],["2018-01-23",10.6072,11.0851,10.4198,11.0664,41957369.0],["2018-01-24",11.0664,11.2069,10.8509,11.057,36225605.0],["2018-01-25",11.057,11.1226,10.8883,10.9446,21290382.0],["2018-01-26",10.9446,11.0289,10.1949,10.2793,52466972.0],["2018-01-29",10.2793,10.279276847839355,9.6515,9.7077,47084341.0],["2018-01-30",9.7077,9.8482,9.5859,9.7358,18046663.0],["2018-01-31",9.7358,9.735795021057129,9.3235,9.5484,23667350.0],["2018-02-01",9.5484,9.7077,9.0892,9.1267,24131085.0],["2018-02-02",9.1267,9.6421,8.9206,9.6327,29706428.0],["2018-02-05",9.6327,10.1106,9.539,9.867,31637060.0],["2018-02-06",9.867,9.866981506347656,9.1923,9.3329,27127489.0],["2018-02-07",9.3329,9.7171,9.0892,9.5859,30465515.0],["2018-02-08",9.5859,9.8201,9.4453,9.6702,27084340.0],["2018-02-09",9.6702,9.67020320892334,9.2298,9.286,30132885.0],["2018-02-12",9.286,9.8014,9.2017,9.7358,29056003.0],["2018-02-13",9.7358,10.0825,9.6234,10.045,33079520.0],["2018-02-14",10.045,10.7291,10.045018196105957,10.5604,51512732.0],["2018-02-22",10.5604,10.8415,10.5135,10.7478,41951346.0],["2018-02-23",10.7478,10.8415,10.5042,10.7665,40844344.0],["2018-02-26",10.7665,11.6567,10.766534805297852,11.4506,62473463.0],["2018-02-27",11.4506,11.7129,11.1976,11.2913,39227200.0],["2018-02-28",11.2913,11.5068,11.0758,11.1976,34062880.0],["2018-03-01",11.1976,11.638,11.0195,11.5255,43729959.0],["2018-03-02",11.5255,12.1159,11.3006,11.7129,59133842.0],["2018-03-05",11.7129,11.9847,11.6192,11.9378,40888250.0],["2018-03-06",11.9378,12.1815,11.7504,11.9191,42589885.0],["2018-03-07",11.9191,11.9191,11.4974,11.5911,44462837.0],["2018-03-08",11.5911,11.7973,11.5068,11.6286,27559616.0],["2018-03-09",11.6286,12.1252,11.628606796264648,11.9659,45496059.0],["2018-03-12",11.9659,12.322,11.8629,11.9753,47261305.0],["2018-03-13",11.9753,12.1627,11.6755,11.6848,40475304.0],["2018-03-14",11.6848,12.4907,11.684829711914062,12.0878,68398232.0],["2018-03-15",12.0878,12.144,11.3943,11.7411,52305916.0],["2018-03-16",11.7411,11.8816,11.6192,11.6848,24449718.0],["2018-03-19",11.6848,12.0222,11.5911,11.7504,29182175.0],["2018-03-20",11.7504,11.750423431396484,11.3381,11.5443,28584618.0],["2018-03-21",11.5443,12.3595,11.544273376464844,11.7879,51640200.0],["2018-03-22",11.7879,12.4157,11.78790283203125,12.2377,53167404.0],["2018-03-23",12.2377,12.397,11.4225,11.8254,60415471.0],["2018-03-26",11.8254,13.006048202514648,11.5724,13.006,80377342.0],["2018-03-27",13.006,13.3715,12.6125,13.2497,95716294.0],["2018-03-28",13.2497,13.249677658081055,12.7437,12.9311,48874017.0],["2018-03-29",12.9311,13.5776,12.931087493896484,13.0248,49671640.0],["2018-03-30",13.0248,13.9431,13.02479076385498,13.6151,63325110.0],["2018-04-02",13.6151,14.018,13.2403,13.3809,65138807.0],["2018-04-03",13.3809,13.5027,13.0529,13.3809,36395631.0],["2018-04-04",13.3809,13.9431,13.380861282348633,13.7182,46331857.0],["2018-04-09",13.7182,14.3741,13.718194961547852,14.2242,53085571.0],["2018-04-10",14.2242,14.22419548034668,13.3246,13.5308,68898985.0],["2018-04-11",13.5308,13.765,13.259,13.2872,37013574.0],["2018-04-12",13.2872,13.5308,13.1466,13.3809,29150451.0],["2018-04-13",13.3809,13.7088,13.2684,13.3809,32964451.0],["2018-04-16",13.3809,14.674,13.380861282348633,14.421,60218501.0],["2018-04-17",14.421,14.6927,13.9993,14.5428,44788589.0],["2018-04-18",14.5428,15.1144,14.0087,14.9363,50701575.0],["2018-04-19",14.9363,14.936341285705566,13.446455955505371,13.4465,104316172.0],["2018-04-20",13.4465,13.446455955505371,12.10649299621582,12.1065,87755492.0],["2018-04-23",12.1065,12.3689,11.9097,12.1627,41334559.0],["2018-04-24",12.1627,12.753,12.1533,12.6031,44768696.0],["2018-04-25",12.6031,13.0623,12.4157,12.7156,44726922.0],["2018-04-26",12.7156,12.8186,12.3408,12.5375,32353581.0],["2018-04-27",12.5375,12.9405,12.2752,12.6593,27894429.0],["2018-05-02",12.6593,13.3434,12.659345626831055,13.2122,50249498.0],["2018-05-03",13.2122,14.4397,13.0904,14.1961,62187322.0],["2018-05-04",14.1961,14.4866,14.0555,14.168,40142497.0],["2018-05-07",14.168,14.777,14.167972564697266,14.5709,43380167.0],["2018-05-08",14.5709,14.570897102355957,14.1118,14.2898,44653746.0],["2018-05-09",14.2898,14.3929,13.9525,14.2992,31672650.0],["2018-05-10",14.2992,14.4022,14.0087,14.0555,32486197.0],["2018-05-11",14.0555,14.2429,13.0716,13.2497,73505533.0],["2018-05-14",13.2497,14.5053,13.249677658081055,14.3273,67892914.0],["2018-05-15",14.3273,14.4116,13.8025,14.271,46275660.0],["2018-05-16",14.271,15.0488,14.0649,14.6365,68849948.0],["2018-05-17",14.6365,14.7021,13.1747,13.1747,114104128.0],["2018-05-18",13.1747,13.4933,13.0342,13.2684,47094749.0],["2018-05-21",13.2684,13.7276,13.2309,13.5402,39494516.0],["2018-05-22",13.5402,14.093,13.4183,13.9337,44816351.0],["2018-05-23",13.9337,14.0087,13.2122,13.5964,41400674.0],["2018-05-24",13.5964,14.0368,13.596379280090332,13.7182,36572218.0],["2018-05-25",13.7182,13.7182,13.0998,13.1935,46147972.0],["2018-05-28",13.1935,13.3059,12.8093,12.9498,29462763.0],["2018-05-29",12.9498,13.1935,12.6031,12.6687,29764490.0],["2018-05-30",12.6687,12.9217,12.2002,12.5938,31154276.0],["2018-05-31",12.5938,12.9123,12.322,12.6781,26083556.0],["2018-06-01",12.6781,12.678086280822754,11.9472,12.0971,39288096.0],["2018-06-04",12.0971,12.443826675415039,11.8535,12.4438,30767613.0],["2018-06-05",12.4438,13.0716,12.443826675415039,13.0342,41468193.0],["2018-06-06",13.0342,13.2497,12.8374,13.0248,30325353.0],["2018-06-07",13.0248,13.2778,12.8468,13.0435,20562500.0],["2018-06-08",13.0435,13.4202,13.0059,13.2225,32446054.0],["2018-06-11",13.2225,13.4202,13.0906,13.1848,25853227.0],["2018-06-12",13.1848,13.8911,13.184795379638672,13.6934,50696535.0],["2018-06-13",13.6934,13.7969,13.184795379638672,13.1848,32032553.0],["2018-06-14",13.1848,13.7875,12.9023,13.505,40230298.0],["2018-06-15",13.505,13.6274,13.1377,13.3355,30587296.0],["2018-06-19",13.3355,13.3355,11.9982,12.1771,50598272.0],["2018-06-20",12.1771,12.8269,12.0264,12.7893,37584172.0],["2018-06-21",12.7893,13.2036,12.534974098205566,12.535,36946247.0],["2018-06-22",12.535,13.7875,12.3749,13.6839,73426068.0],["2018-06-25",13.6839,14.2961,13.6086,13.9288,63996354.0],["2018-06-26",13.9288,14.3338,13.6274,14.1548,52063157.0],["2018-06-27",14.1548,14.1831,13.6368,13.8629,50856617.0],["2018-06-28",13.8629,14.1266,13.4485,13.5992,43609820.0],["2018-06-29",13.5992,14.955326080322266,13.599174499511719,14.9553,102983911.0],["2018-07-02",14.9553,16.2738,14.955326080322266,15.7087,109238253.0],["2018-07-03",15.7087,16.933,15.6617,16.481,110567182.0],["2018-07-04",16.481,16.480993270874023,15.6051,16.2456,79017869.0],["2018-07-05",16.2456,16.2456,15.0213,15.1908,79212451.0],["2018-07-06",15.1908,16.1702,15.0024,15.1813,85799899.0],["2018-07-09",15.1813,16.69760513305664,15.181349754333496,16.6976,69484108.0],["2018-07-10",16.6976,18.3645,16.69760513305664,17.8937,126460563.0],["2018-07-11",17.8937,18.3457,17.3568,18.0726,106414344.0],["2018-07-12",18.0726,19.1745,17.8654,18.7978,91907392.0],["2018-07-13",18.7978,20.6813,18.5341,20.6813,86704159.0],["2018-07-16",20.6813,22.7532,20.681291580200195,22.2917,128314564.0],["2018-07-17",22.2917,22.7909,21.5195,22.7909,89717203.0],["2018-07-18",22.7909,23.3653,21.7549,22.0092,103744812.0],["2018-07-19",22.0092,22.009191513061523,20.5683,21.2934,124104294.0],["2018-07-20",21.2934,21.5289,20.832,21.4724,85419090.0],["2018-07-23",21.4724,21.6136,20.8696,21.5101,76083509.0],["2018-07-24",21.5101,21.510051727294922,19.4099,19.4758,156810985.0],["2018-07-25",19.4758,19.862,19.3911,19.6359,84501004.0],["2018-07-26",19.6359,19.9656,19.2686,19.5888,83724426.0],["2018-07-27",19.5888,19.8619,19.165,19.3063,64961997.0],["2018-07-30",19.3063,20.4458,19.306304931640625,20.4364,108658353.0],["2018-07-31",20.4364,20.436433792114258,18.392791748046875,18.3928,119331280.0],["2018-08-01",18.3928,18.4964,17.856,18.2327,81273452.0],["2018-08-02",18.2327,18.4587,17.1214,17.9407,72776236.0],["2018-08-03",17.9407,17.94074058532715,16.7259,16.9613,79507624.0],["2018-08-06",16.9613,17.2062,16.3868,16.6693,50676529.0],["2018-08-07",16.6693,17.2909,16.6034,17.2532,62292407.0],["2018-08-08",17.2532,17.253246307373047,15.5298,15.5298,90588403.0],["2018-08-09",15.5298,15.7464,14.9836,15.3226,90222599.0],["2018-08-10",15.3226,16.1514,15.322616577148438,15.7087,67226686.0],["2018-08-13",15.7087,15.9913,15.2944,15.9159,58297987.0],["2018-08-14",15.9159,16.9048,15.915931701660156,16.368,81953539.0],["2018-08-15",16.368,16.8577,16.0101,16.5752,63486587.0],["2018-08-16",16.5752,16.6317,16.1043,16.255,45490925.0],["2018-08-17",16.255,16.5752,14.6257,14.6257,83365518.0],["2018-08-20",14.6257,14.8329,13.6086,14.7387,67901049.0],["2018-08-21",14.7387,15.4733,14.738718032836914,14.9742,77445068.0],["2018-08-22",14.9742,15.6805,14.8988,15.3509,64466493.0],["2018-08-23",15.3509,15.8218,15.0307,15.6051,58283278.0],["2018-08-24",15.6051,15.605146408081055,15.106,15.1719,42533858.0],["2018-08-27",15.1719,16.6034,15.1719331741333,16.2644,78445791.0],["2018-08-28",16.2644,16.5281,16.0854,16.4339,60766610.0],["2018-08-29",16.4339,16.43390464782715,15.9254,16.1796,45597817.0],["2018-08-30",16.1796,16.2926,15.1437,15.5016,56334655.0],["2018-08-31",15.5016,15.8594,15.3885,15.4168,37558902.0],["2018-09-03",15.4168,15.5675,14.8141,15.4262,33258497.0],["2018-09-04",15.4262,15.7935,14.9836,15.737,52299970.0],["2018-09-05",15.737,15.736994743347168,15.1719,15.2096,38401795.0],["2018-09-06",15.2096,15.3226,14.6916,14.8235,38682946.0],["2018-09-07",14.8235,15.2284,14.2961,14.5786,43685112.0],["2018-09-10",14.5786,14.9742,14.0324,14.2584,42777274.0],["2018-09-11",14.2584,14.5786,14.1737,14.3055,34850440.0],["2018-09-12",14.3055,14.3903,13.9382,14.0418,30531084.0],["2018-09-13",14.0418,14.362,13.731,14.2207,39084447.0],["2018-09-14",14.2207,14.220743179321289,13.4956,13.5521,42573574.0],["2018-09-17",13.5521,13.7216,13.2696,13.5332,23835443.0],["2018-09-18",13.5332,13.8064,12.9964,13.7122,50914021.0],["2018-09-19",13.7122,14.0606,13.4956,13.7216,51643015.0],["2018-09-20",13.7216,14.1266,13.5238,13.8817,49109728.0],["2018-09-21",13.8817,14.1548,13.5709,14.0889,53804835.0],["2018-09-25",14.0889,14.4844,13.8723,14.3338,44832349.0],["2018-09-26",14.3338,14.4468,14.0136,14.249,43768336.0],["2018-09-27",14.249,14.2961,13.7122,13.8535,39642840.0],["2018-09-28",13.8535,14.2019,13.6274,14.1642,36536992.0],["2018-10-08",14.1642,14.164237022399902,12.751581192016602,12.7516,55416329.0],["2018-10-09",12.7516,12.8175,12.1394,12.535,54019985.0],["2018-10-10",12.535,12.6762,12.2901,12.5726,29355153.0],["2018-10-11",12.5726,12.57264518737793,11.3954,11.6685,52158705.0],["2018-10-12",11.6685,12.0829,11.6026,11.8475,39937978.0],["2018-10-15",11.8475,13.0341,11.847479820251465,12.761,78945607.0],["2018-10-16",12.761,12.8552,12.3749,12.6009,49723986.0],["2018-10-17",12.6009,13.0247,12.3372,12.7704,55299849.0],["2018-10-18",12.7704,12.770417213439941,12.2807,12.3372,34432423.0],["2018-10-19",12.3372,12.9023,12.0547,12.8081,59921973.0],["2018-10-22",12.8081,14.0889,12.808087348937988,13.731,108035256.0],["2018-10-23",13.731,13.9005,13.0247,13.279,78550790.0],["2018-10-24",13.279,13.4202,13.0059,13.1471,39884430.0],["2018-10-25",13.1471,13.147124290466309,12.3843,12.7798,48401843.0],["2018-10-26",12.7798,13.1377,12.7704,13.0341,37848544.0],["2018-10-29",13.0341,13.034112930297852,12.3937,12.4785,37540230.0],["2018-10-30",12.4785,12.5538,11.9417,12.3372,43860077.0],["2018-10-31",12.3372,13.1283,12.3184,12.9588,56337030.0],["2018-11-01",12.9588,13.5144,12.958770751953125,13.0718,72530947.0],["2018-11-02",13.0718,13.7028,13.071783065795898,13.6086,76630131.0],["2018-11-05",13.6086,13.608592987060547,13.0153,13.2978,64879657.0],["2018-11-06",13.2978,13.297807693481445,12.8363,13.1471,39725150.0],["2018-11-07",13.1471,13.147124290466309,12.4502,12.7139,75853561.0],["2018-11-08",12.7139,12.7893,12.1394,12.2148,74906442.0],["2018-11-09",12.2148,12.3184,11.8946,12.1206,33522438.0],["2018-11-12",12.1206,12.3937,11.9699,12.3843,37157630.0],["2018-11-13",12.3843,12.4973,12.0829,12.356,49028929.0],["2018-11-14",12.356,12.9682,12.2524,12.6857,66983631.0],["2018-11-15",12.6857,12.685657501220703,12.3184,12.535,59907961.0],["2018-11-16",12.535,12.9399,12.4973,12.8646,68373295.0],["2018-11-19",12.8646,12.874,12.3278,12.422,64211377.0],["2018-11-20",12.422,12.42195987701416,11.9982,12.017,42364568.0],["2018-11-21",12.017,12.017000198364258,11.7816,11.9982,26140112.0],["2018-11-22",11.9982,12.1488,11.8663,11.9793,24789439.0],["2018-11-23",11.9793,11.979329109191895,11.0941,11.1129,46468410.0],["2018-11-26",11.1129,11.2542,10.8021,10.8775,33045880.0],["2018-11-27",10.8775,11.0376,10.5855,10.7079,37210912.0],["2018-11-28",10.7079,11.5461,10.642,11.3389,56937747.0],["2018-11-29",11.3389,11.3766,10.8115,10.8398,43078099.0],["2018-11-30",10.8398,11.0846,10.7362,11.0376,31730501.0],["2018-12-03",11.0376,11.6026,11.037559509277344,11.4425,50763382.0],["2018-12-04",11.4425,11.5744,11.2824,11.5744,41846407.0],["2018-12-05",11.5744,11.574366569519043,11.2636,11.3295,34817484.0],["2018-12-06",11.3295,11.9134,11.0564,11.6026,76442752.0],["2018-12-07",11.6026,11.7533,11.4237,11.4614,38990444.0],["2018-12-10",11.4614,11.461353302001953,11.0187,11.16,33031509.0],["2018-12-11",11.16,11.3672,11.1035,11.273,24151271.0],["2018-12-12",11.273,11.3295,11.1129,11.1317,22238617.0],["2018-12-13",11.1317,11.3389,11.0281,11.2165,28484845.0],["2018-12-14",11.2165,11.4614,11.1223,11.1317,34475851.0],["2018-12-17",11.1317,11.131734848022461,10.7739,10.868,28816660.0],["2018-12-18",10.868,10.9057,10.6326,10.7833,19759249.0],["2018-12-19",10.7833,10.821,10.5855,10.6043,18669257.0],["2018-12-20",10.6043,10.7644,10.5478,10.6703,18186861.0],["2018-12-21",10.6703,10.6797,10.3689,10.4348,22156208.0],["2018-12-24",10.4348,10.7079,10.3689,10.6514,26483961.0],["2018-12-25",10.6514,10.8963,10.2653,10.8586,41746617.0],["2018-12-26",10.8586,10.858620643615723,10.5855,10.6043,24263137.0],["2018-12-27",10.6043,10.8021,10.3406,10.3406,25822463.0],["2018-12-28",10.3406,10.4442,10.0958,10.1146,23384060.0],["2019-01-02",10.1146,10.2653,10.0581,10.124,16711396.0],["2019-01-03",10.124,10.3972,10.124,10.3972,29743863.0],["2019-01-04",10.3972,10.7079,10.1805,10.642,39045585.0],["2019-01-07",10.642,11.16,10.5855,10.9622,49227039.0],["2019-01-08",10.9622,10.9622163772583,10.6514,10.7174,32852925.0],["2019-01-09",10.7174,11.0846,10.6797,10.7644,45683779.0],["2019-01-10",10.7644,11.4614,10.7268,11.1129,61376712.0],["2019-01-11",11.1129,11.3766,11.0093,11.1977,49992481.0],["2019-01-14",11.1977,11.1977,10.7362,10.8398,39513983.0],["2019-01-15",10.8398,11.0281,10.7362,11.0187,28447026.0],["2019-01-16",11.0187,11.018721580505371,10.7833,10.8115,27283642.0],["2019-01-17",10.8115,10.8304,10.463075637817383,10.4631,30971802.0],["2019-01-18",10.4631,10.8492,10.3972,10.7927,38081726.0],["2019-01-21",10.7927,11.2353,10.6985,11.1223,50704765.0],["2019-01-22",11.1223,11.12231731414795,10.8398,10.9057,29719554.0],["2019-01-23",10.9057,11.047,10.7833,10.9528,26003868.0],["2019-01-24",10.9528,11.273,10.7833,11.1412,48914243.0],["2019-01-25",11.1412,11.1882,10.9245,11.0187,36734447.0],["2019-01-28",11.0187,11.16,10.8869,10.9245,26857938.0],["2019-01-29",10.9245,10.924545288085938,9.8321,9.8415,73555637.0],["2019-01-30",9.8415,10.1805,9.8415,9.8886,40194242.0],["2019-01-31",9.8886,9.888596534729004,9.2859,9.6249,37276745.0],["2019-02-01",9.6249,9.9357,9.6061,9.8415,30574310.0],["2019-02-11",9.8415,10.1052,9.6908,10.0958,43760497.0],["2019-02-12",10.0958,10.6138,10.011,10.5478,68356945.0],["2019-02-13",10.5478,11.602620124816895,10.547836303710938,11.6026,140353544.0],["2019-02-14",11.6026,12.0358,11.3672,11.5273,119700195.0],["2019-02-15",11.5273,12.3937,11.4048,11.8192,117540683.0],["2019-02-18",11.8192,12.9494,11.819228172302246,12.7327,120043348.0],["2019-02-19",12.7327,14.0041,12.6103,13.8911,139259730.0],["2019-02-20",13.8911,13.9759,13.213,13.5144,99390856.0],["2019-02-21",13.5144,14.5504,13.3731,13.91,125230867.0],["2019-02-22",13.91,14.0983,13.3637,13.9759,110119384.0],["2019-02-25",13.9759,14.6916,13.6463,14.2584,164887928.0],["2019-02-26",14.2584,14.258416175842285,13.3826,13.6839,128783422.0],["2019-02-27",13.6839,14.0795,13.3826,13.6274,83214397.0],["2019-02-28",13.6274,13.6557,12.8646,13.1189,86810629.0],["2019-03-01",13.1189,13.3355,12.7987,13.1,61553963.0],["2019-03-04",13.1,13.6557,12.987,13.279,97248349.0],["2019-03-05",13.279,14.6069,13.0624,14.6069,149881157.0],["2019-03-06",14.6069,15.1437,14.1454,14.6257,146989621.0],["2019-03-07",14.6257,14.7387,14.1266,14.5127,105905636.0],["2019-03-08",14.5127,15.5392,13.8629,14.4279,144979153.0],["2019-03-11",14.4279,15.8688,14.427932739257812,15.6428,131927891.0],["2019-03-12",15.6428,15.642818450927734,15.0683,15.398,129096016.0],["2019-03-13",15.398,15.397957801818848,14.4091,14.5598,86667336.0],["2019-03-14",14.5598,14.559781074523926,13.9665,14.4844,59960228.0],["2019-03-15",14.4844,14.6822,14.2019,14.3808,53944371.0],["2019-03-18",14.3808,14.5409,13.957,14.5033,56528121.0],["2019-03-19",14.5033,15.0307,14.3714,14.767,64208305.0],["2019-03-20",14.767,14.8235,14.1266,14.3808,54721598.0],["2019-03-21",14.3808,14.8329,14.380844116210938,14.6728,62241453.0],["2019-03-22",14.6728,15.8971,14.5975,15.5581,109798613.0],["2019-03-25",15.5581,15.558058738708496,15.0872,15.1343,67087507.0],["2019-03-26",15.1343,15.5204,14.136,14.2207,79746138.0],["2019-03-27",14.2207,14.5786,13.6557,14.3055,58548235.0],["2019-03-28",14.3055,14.7764,14.0136,14.3149,54740819.0],["2019-03-29",14.3149,14.7105,13.91,14.654,60718565.0],["2019-04-01",14.654,15.2567,14.653959274291992,15.1813,71783541.0],["2019-04-02",15.1813,15.6899,14.88,15.3509,96698475.0],["2019-04-03",15.3509,16.6599,15.2661,16.1325,115721810.0],["2019-04-04",16.1325,16.3491,15.7841,15.963,77250046.0],["2019-04-08",15.963,16.1796,15.2002,15.445,71039630.0],["2019-04-09",15.445,15.7841,15.1625,15.5863,45327413.0],["2019-04-10",15.5863,15.7087,15.1154,15.445,45067106.0],["2019-04-11",15.445,15.445046424865723,14.4185,14.4562,75773951.0],["2019-04-12",14.4562,14.654,14.2772,14.6257,32624175.0],["2019-04-15",14.6257,14.9082,14.3243,14.3432,42469297.0],["2019-04-16",14.3432,14.9647,13.957,14.8894,53824856.0],["2019-04-17",14.8894,15.1531,14.6916,14.7952,45743282.0],["2019-04-18",14.7952,15.398,14.4562,15.1531,70484896.0],["2019-04-19",15.1531,15.153096199035645,14.7199,14.9647,40482203.0],["2019-04-22",14.9647,15.0212,14.4844,14.7105,43524454.0],["2019-04-23",14.7105,14.7293,14.249,14.2772,32978908.0],["2019-04-24",14.2772,14.5692,14.1737,14.4562,27422116.0],["2019-04-25",14.4562,14.45618724822998,13.806365013122559,13.8064,43198240.0],["2019-04-26",13.8064,13.806365013122559,13.2036,13.2036,43694813.0],["2019-05-06",13.2036,13.203633308410645,11.4048,11.4048,44941252.0],["2019-05-07",11.4048,11.5555,11.0846,11.3107,34205295.0],["2019-05-08",11.3107,11.6309,10.8398,11.3201,31954854.0],["2019-05-09",11.3201,11.5838,11.16,11.2259,24128792.0],["2019-05-10",11.2259,11.8381,10.9999,11.7627,48340591.0],["2019-05-13",11.7627,11.762721061706543,11.3013,11.4425,35069277.0],["2019-05-14",11.4425,11.442519187927246,11.1412,11.273,22081160.0],["2019-05-15",11.273,11.4802,11.273000717163086,11.4519,29950900.0],["2019-05-16",11.4519,12.1959,11.3389,11.9322,66500714.0],["2019-05-17",11.9322,12.13,11.4425,11.499,46612012.0],["2019-05-20",11.499,12.2054,11.4237,12.1771,60763417.0],["2019-05-21",12.1771,13.1027,11.8879,12.6688,85496974.0],["2019-05-22",12.6688,12.8809,12.2542,12.3699,57652196.0],["2019-05-23",12.3699,12.4471,11.8589,11.8879,43238011.0],["2019-05-24",11.8879,11.8879,11.4926,11.5215,31324421.0],["2019-05-27",11.5215,12.0228,11.4926,11.9457,36934218.0],["2019-05-28",11.9457,12.1193,11.8397,11.9071,33503028.0],["2019-05-29",11.9071,12.7267,11.90714168548584,12.5531,68155212.0],["2019-05-30",12.5531,12.553116798400879,11.6661,12.0228,59331754.0],["2019-05-31",12.0228,12.2446,11.8011,11.9553,35133019.0],["2019-06-03",11.9553,11.95534896850586,11.4926,11.6179,37644424.0],["2019-06-04",11.6179,11.8107,11.4733,11.5793,25484416.0],["2019-06-05",11.5793,11.8011,11.5311,11.5986,23438259.0],["2019-06-06",11.5986,11.598615646362305,11.1358,11.2612,27238867.0],["2019-06-10",11.2612,11.6372,11.261167526245117,11.5311,24158713.0],["2019-06-11",11.5311,12.2349,11.3769,12.1193,53841658.0],["2019-06-12",12.1193,12.6881,11.9843,12.1867,73286548.0],["2019-06-13",12.1867,12.186742782592773,11.8204,11.9843,43923630.0],["2019-06-14",11.9843,11.9939,11.5215,11.5408,38917771.0],["2019-06-17",11.5408,11.6565,11.4058,11.5504,15372200.0],["2019-06-18",11.5504,11.550409317016602,11.3672,11.5215,13662148.0],["2019-06-19",11.5215,11.9168,11.521485328674316,11.6179,27459300.0],["2019-06-20",11.6179,11.8493,11.4926,11.7529,31583615.0],["2019-06-21",11.7529,12.2253,11.752878189086914,11.9746,39290618.0],["2019-06-24",11.9746,11.9939,11.7336,11.8397,23179551.0],["2019-06-25",11.8397,11.8686,11.5215,11.6661,22484500.0],["2019-06-26",11.6661,11.724,11.454,11.6179,14069731.0],["2019-06-27",11.6179,12.0325,11.617899894714355,11.8975,35142800.0],["2019-06-28",11.8975,11.897499084472656,11.5793,11.6661,24271457.0],["2019-07-01",11.6661,12.2349,11.666108131408691,12.2157,55443538.0],["2019-07-02",12.2157,12.215666770935059,11.9939,12.0518,29847916.0],["2019-07-03",12.0518,12.051762580871582,11.7722,11.8204,23103865.0],["2019-07-04",11.8204,11.9843,11.8107,11.9746,18550584.0],["2019-07-05",11.9746,12.0325,11.8879,11.9746,17569412.0],["2019-07-08",11.9746,11.974631309509277,11.3672,11.4829,34268222.0],["2019-07-09",11.4829,11.56,11.2804,11.5022,16225517.0],["2019-07-10",11.5022,11.6468,11.319,11.3383,12229465.0],["2019-07-11",11.3383,11.5022,11.2612,11.2708,12458600.0],["2019-07-12",11.2708,11.270808219909668,10.1427640914917,10.1428,22976900.0],["2019-07-15",10.1428,10.1427640914917,9.1593,9.9499,68040642.0],["2019-07-16",9.9499,10.1717,9.6414,10.0849,39477164.0],["2019-07-17",10.0849,10.567,9.9885,10.3645,36099165.0],["2019-07-18",10.3645,10.3838,10.02706527709961,10.0271,24795976.0],["2019-07-19",10.0271,10.2681,9.9981,9.9981,19867502.0],["2019-07-22",9.9981,10.0946,9.545,9.7378,19952673.0],["2019-07-23",9.7378,9.8728,9.6414,9.8053,11999395.0],["2019-07-24",9.8053,10.1235,9.805315017700195,10.0463,19620184.0],["2019-07-25",10.0463,10.3549,10.0463,10.3067,25991547.0],["2019-07-26",10.3067,10.30666732788086,10.0849,10.191,15262936.0],["2019-07-29",10.191,10.326,10.1428,10.2585,12830387.0],["2019-07-30",10.2585,10.3645,10.191,10.2392,13517432.0],["2019-07-31",10.2392,10.2874,10.0753,10.1428,11648412.0],["2019-08-01",10.1428,10.3934,10.0367,10.3356,21462617.0],["2019-08-02",10.3356,10.335592269897461,9.9307,10.0656,20721602.0],["2019-08-05",10.0656,10.3067,10.0078,10.1331,20836217.0],["2019-08-06",10.1331,10.133121490478516,9.4486,9.7667,29444595.0],["2019-08-07",9.7667,9.9114,9.6896,9.6896,12798891.0],["2019-08-08",9.6896,9.815,9.6221,9.6414,16714113.0],["2019-08-09",9.6414,9.7764,9.4389,9.4582,17217803.0],["2019-08-12",9.4582,9.9017,9.4004,9.8921,22794735.0],["2019-08-13",9.8921,10.3067,9.7571,10.1042,33872397.0],["2019-08-14",10.1042,10.3645,10.0849,10.1235,26469167.0],["2019-08-15",10.1235,10.2488,9.8535,10.2295,25920658.0],["2019-08-16",10.2295,10.5573,10.1428,10.432,37856616.0],["2019-08-19",10.432,10.8755,10.432,10.7598,44150682.0],["2019-08-20",10.7598,10.8562,10.5091,10.5284,36996005.0],["2019-08-21",10.5284,11.4733,10.4513,11.2804,61511441.0],["2019-08-22",11.2804,12.3217,11.1358,11.8879,74787147.0],["2019-08-23",11.8879,13.0738,11.83,13.0738,111177804.0],["2019-08-26",13.0738,13.0738,12.3603,12.6302,107093311.0],["2019-08-27",12.6302,12.6495,12.2928,12.3699,95487688.0],["2019-08-28",12.3699,12.369928359985352,11.5697,11.6275,79902034.0],["2019-08-29",11.6275,12.7942,11.627540588378906,12.7942,126551538.0],["2019-08-30",12.7942,12.9677,11.6854,11.8975,118574689.0],["2019-09-02",11.8975,12.2253,11.6565,11.9553,68018673.0],["2019-09-03",11.9553,13.1509,11.9553,12.6495,104342140.0],["2019-09-04",12.6495,13.4691,12.5049,13.1991,109508006.0],["2019-09-05",13.1991,13.5751,13.0159,13.0255,109586123.0],["2019-09-06",13.0255,13.6233,12.9484,13.1605,77388658.0],["2019-09-09",13.1605,14.2211,13.1412,14.0186,99065593.0],["2019-09-10",14.0186,14.8092,13.8161,14.1536,96076897.0],["2019-09-11",14.1536,14.6164,14.0861,14.1825,61381096.0],["2019-09-12",14.1825,14.3753,13.7679,13.9029,48029486.0],["2019-09-16",13.9029,14.1054,13.5462,13.9318,44922710.0],["2019-09-17",13.9318,13.93183708190918,13.3437,13.4883,39215494.0],["2019-09-18",13.4883,13.7487,13.2184,13.5558,36651291.0],["2019-09-19",13.5558,13.739,13.4016,13.6715,37773902.0],["2019-09-20",13.6715,13.7197,13.4208,13.4883,29472818.0],["2019-09-23",13.4883,13.48833179473877,12.9002,13.1798,41016677.0],["2019-09-24",13.1798,13.7004,13.1123,13.5847,50465438.0],["2019-09-25",13.5847,13.584747314453125,12.8327,12.8327,38154685.0],["2019-09-26",12.8327,13.122,12.3892,12.5338,31717096.0],["2019-09-27",12.5338,13.787217140197754,12.533833503723145,13.7872,95516719.0],["2019-09-30",13.7872,14.1922,13.6426,13.7969,78025349.0],["2019-10-08",13.7969,14.3175,13.2859,13.4112,59131540.0],["2019-10-09",13.4112,13.5847,12.8038,13.4401,37473265.0],["2019-10-10",13.4401,13.6715,13.1894,13.6619,47695013.0],["2019-10-11",13.6619,15.031,13.661877632141113,14.8478,127038957.0],["2019-10-14",14.8478,15.0406,14.52,14.7032,91625607.0],["2019-10-15",14.7032,14.703150749206543,13.237654685974121,13.2377,105077735.0],["2019-10-16",13.2377,13.4112,12.8809,13.1027,39323996.0],["2019-10-17",13.1027,13.2087,12.6495,12.7749,37879443.0],["2019-10-18",12.7749,12.7845,12.206,12.3603,36169746.0],["2019-10-21",12.3603,12.360286712646484,11.9071,12.2542,25587722.0],["2019-10-22",12.2542,12.5242,12.2349,12.3989,21046935.0],["2019-10-23",12.3989,12.6688,12.2639,12.4471,21721846.0],["2019-10-24",12.4471,12.476,11.9457,12.2446,25334869.0],["2019-10-25",12.2446,12.6302,12.2349,12.5917,33694835.0],["2019-10-28",12.5917,12.9581,12.3989,12.852,34352881.0],["2019-10-29",12.852,12.9388,12.562756538391113,12.5628,24540952.0],["2019-10-30",12.5628,12.562756538391113,12.2446,12.341,17771495.0],["2019-10-31",12.341,12.4663,12.1096,12.1193,15790932.0],["2019-11-01",12.1193,12.119251251220703,11.3383,11.8397,41626867.0],["2019-11-04",11.8397,12.206,11.7914,11.9457,24321327.0],["2019-11-05",11.9457,12.1385,11.7722,11.8107,21782838.0],["2019-11-06",11.8107,12.0325,11.5408,11.6372,19420473.0],["2019-11-07",11.6372,11.8879,11.4829,11.8107,16817292.0],["2019-11-08",11.8107,11.9939,11.6468,11.6661,17960441.0],["2019-11-11",11.6661,11.666108131408691,11.1937,11.2033,19342228.0],["2019-11-12",11.2033,11.3479,10.808,11.1937,21413167.0],["2019-11-13",11.1937,11.213,10.9816,11.1262,12708522.0],["2019-11-14",11.1262,12.0518,11.0298,11.7818,38344610.0],["2019-11-15",11.7818,12.3217,11.6275,12.071,45044001.0],["2019-11-18",12.071,12.1771,11.8975,12.0036,20722209.0],["2019-11-19",12.0036,12.2253,11.9553,12.2157,20058363.0],["2019-11-20",12.2157,12.5435,12.0228,12.0518,29874664.0],["2019-11-21",12.0518,12.1867,11.9071,12.0518,15954885.0],["2019-11-22",12.0518,12.4856,11.8686,12.0228,26168744.0],["2019-11-25",12.0228,12.1675,11.2805,11.6661,28347091.0],["2019-11-26",11.6661,11.9553,11.6275,11.8493,16611818.0],["2019-11-27",11.8493,12.582,11.8397,12.4374,49464619.0],["2019-11-28",12.4374,12.6688,12.3217,12.4856,36105271.0],["2019-11-29",12.4856,12.9002,12.3603,12.7845,43063077.0],["2019-12-02",12.7845,13.98,12.6495,13.4594,73985415.0],["2019-12-03",13.4594,13.9704,13.3051,13.8836,59592814.0],["2019-12-04",13.8836,13.9222,13.3823,13.4787,44814813.0],["2019-12-05",13.4787,13.633,13.3341,13.5944,43981597.0],["2019-12-06",13.5944,13.98,13.2859,13.8547,56221566.0],["2019-12-09",13.8547,14.1054,13.5655,13.9318,46219766.0],["2019-12-10",13.9318,14.2693,13.6908,14.1922,49874327.0],["2019-12-11",14.1922,14.2018,13.5269,13.5655,45817422.0],["2019-12-12",13.5655,14.1536,13.4498,13.7197,45532487.0],["2019-12-13",13.7197,13.9029,13.4498,13.8451,44628316.0],["2019-12-16",13.8451,14.5875,13.7583,14.4043,63162888.0],["2019-12-17",14.4043,14.6646,14.1922,14.52,54970330.0],["2019-12-18",14.52,14.6357,14.2307,14.2789,45043066.0],["2019-12-19",14.2789,14.385,13.7776,13.9511,45738691.0],["2019-12-20",13.9511,14.0572,13.7004,13.8933,26987306.0],["2019-12-23",13.8933,14.0283,13.3051,13.4112,33092382.0],["2019-12-24",13.4112,13.8643,13.3823,13.7872,27553526.0],["2019-12-25",13.7872,14.9731,13.787217140197754,14.626,83625476.0],["2019-12-26",14.626,14.7224,14.2404,14.5682,53295771.0],["2019-12-27",14.5682,14.7706,14.1439,14.1439,43777881.0],["2019-12-30",14.1439,14.6357,13.5944,14.6067,55160962.0],["2019-12-31",14.6067,14.6935,14.1825,14.3561,36106681.0],["2020-01-02",14.3561,15.2527,14.3175,14.9249,76001732.0],["2020-01-03",14.9249,16.419322967529297,14.92490291595459,16.4193,56719610.0],["2020-01-06",16.4193,17.5281,16.4,16.6604,129782089.0],["2020-01-07",16.6604,17.8173,16.1976,16.5639,110653319.0],["2020-01-08",16.5639,17.7306,16.429,17.4992,135238813.0],["2020-01-09",17.4992,17.49915885925293,16.7857,17.1135,86486212.0],["2020-01-10",17.1135,17.2003,16.4675,16.7375,58208143.0],["2020-01-13",16.7375,17.3931,16.4868,17.1714,61613280.0],["2020-01-14",17.1714,17.5956,16.8821,17.4606,65268816.0],["2020-01-15",17.4606,18.0776,17.2388,17.3835,68211360.0],["2020-01-16",17.3835,17.6052,16.7953,16.94,57327977.0],["2020-01-17",16.94,17.1521,16.4675,16.5254,46570173.0],["2020-01-20",16.5254,16.9014,16.1012,16.8339,51002719.0],["2020-01-21",16.8339,17.3256,16.6025,17.0171,53417801.0],["2020-01-22",17.0171,17.692,16.4772,17.4992,59476453.0],["2020-01-23",17.4992,17.49915885925293,15.75406265258789,15.7541,87317334.0],["2020-02-03",15.7541,15.75406265258789,14.1825,14.1825,2762800.0],["2020-02-04",14.1825,14.182513236999512,12.8231,13.5365,76711115.0],["2020-02-05",13.5365,14.5296,13.536539077758789,13.98,58686185.0],["2020-02-06",13.98,14.4428,13.7101,14.1729,54649543.0],["2020-02-07",14.1729,15.5902,13.9415,15.5902,90362789.0],["2020-02-10",15.5902,16.5447,15.4745,16.0722,85486484.0],["2020-02-11",16.0722,17.5474,16.072229385375977,16.8725,86564269.0],["2020-02-12",16.8725,18.55971336364746,16.872467041015625,18.5597,132293706.0],["2020-02-13",18.5597,18.7043,17.6245,18.0198,100107038.0],["2020-02-14",18.0198,19.0611,17.8655,18.1837,93974027.0],["2020-02-17",18.1837,19.6203,18.183698654174805,19.2346,90161915.0],["2020-02-18",19.2346,20.0445,18.8007,19.8613,94187168.0],["2020-02-19",19.8613,19.861305236816406,18.955,18.9743,76408006.0],["2020-02-20",18.9743,20.8737,18.974294662475586,20.5651,124534041.0],["2020-02-21",20.5651,22.5609,20.565128326416016,21.5968,117637464.0],["2020-02-24",21.5968,23.75643539428711,21.596759796142578,23.7564,123669663.0],["2020-02-25",23.7564,26.12822151184082,22.7152,26.1282,168431767.0],["2020-02-26",26.1282,26.8803,23.795,24.441,148615953.0],["2020-02-27",24.441,26.8899,23.149,25.839,167975795.0],["2020-02-28",25.839,25.838977813720703,23.255081176757812,23.2551,140351651.0],["2020-03-02",23.2551,24.171,21.9824,23.2262,124523226.0],["2020-03-03",23.2262,24.5374,22.5031,22.667,119486046.0],["2020-03-04",22.667,22.666954040527344,20.6133,21.5003,115940486.0],["2020-03-05",21.5003,22.4163,21.3654,22.1463,92364570.0],["2020-03-06",22.1463,23.3322,21.3654,22.9851,105400641.0],["2020-03-09",22.9851,22.985122680664062,20.69046401977539,20.6905,96644332.0],["2020-03-10",20.6905,22.4645,20.3916,22.2042,90875241.0],["2020-03-11",22.2042,22.5031,20.7387,20.9219,78430487.0],["2020-03-12",20.9219,21.5196,20.1602,21.0183,60795231.0],["2020-03-13",21.0183,23.0912,20.6133,22.638,124733024.0],["2020-03-16",22.638,22.638029098510742,20.36265754699707,20.3627,117216872.0],["2020-03-17",20.3627,20.8254,18.4344,19.8999,87602919.0],["2020-03-18",19.8999,20.5941,19.2057,19.2828,79435780.0],["2020-03-19",19.2828,20.1216,18.9068,19.8902,69680169.0],["2020-03-20",19.8902,20.4109,19.0996,19.5335,65277148.0],["2020-03-23",19.5335,19.53349494934082,17.576290130615234,17.5763,81395938.0],["2020-03-24",17.5763,18.0198,16.4482,17.4027,84366560.0],["2020-03-25",17.4027,18.2126,17.40274429321289,17.6149,72469468.0],["2020-03-26",17.6149,17.9234,17.0074,17.0267,52526571.0],["2020-03-27",17.0267,17.4992,16.4868,16.5639,46122560.0],["2020-03-30",16.5639,16.563941955566406,15.3491,15.783,62682977.0],["2020-03-31",15.783,16.294,15.6769,15.7155,37502747.0],["2020-04-01",15.7155,17.1424,15.715497970581055,16.3711,76703118.0],["2020-04-02",16.3711,17.692,16.2651,17.6823,88252479.0],["2020-04-03",17.6823,17.68234634399414,16.9785,17.0942,57658369.0],["2020-04-07",17.0942,18.6851,17.094221115112305,18.1451,94530062.0],["2020-04-08",18.1451,19.4178,17.9234,18.5115,103686017.0],["2020-04-09",18.5115,18.7525,17.9716,18.2994,64656461.0],["2020-04-10",18.2994,18.5211,17.1521,17.2581,69591362.0],["2020-04-13",17.2581,17.25812339782715,16.3036,16.8243,41201541.0],["2020-04-14",16.8243,17.5956,16.824260711669922,17.451,49892860.0],["2020-04-15",17.451,18.2705,17.1906,17.8848,71600384.0],["2020-04-16",17.8848,18.2705,17.3931,18.2126,50773035.0],["2020-04-17",18.2126,18.7525,17.7884,17.933,65555555.0],["2020-04-20",17.933,18.203,17.5377,18.1837,40514088.0],["2020-04-21",18.1837,18.183698654174805,17.4124,17.8848,39895970.0],["2020-04-22",17.8848,18.0294,17.5281,17.8752,28396066.0],["2020-04-23",17.8752,17.9137,17.3545,17.3835,32049956.0],["2020-04-24",17.3835,18.3765,17.383464813232422,18.0487,61365291.0],["2020-04-27",18.0487,18.3669,17.3642,18.0198,42308292.0],["2020-04-28",18.0198,18.6754,17.3545,18.5501,63595900.0],["2020-04-29",18.5501,18.8297,18.0391,18.3669,47654637.0],["2020-04-30",18.3669,19.9095,18.366884231567383,19.5239,77194995.0],["2020-05-06",19.5239,20.9026,19.2828,20.6326,87528449.0],["2020-05-07",20.6326,21.0665,20.2373,20.623,60503908.0],["2020-05-08",20.623,22.0788,20.622976303100586,21.4232,100649589.0],["2020-05-11",21.4232,22.8019,21.42321014404297,22.4548,94184828.0],["2020-05-12",22.4548,22.8019,21.8474,22.7634,61562812.0],["2020-05-13",22.7634,23.0815,22.2331,22.638,48207829.0],["2020-05-14",22.638,24.9038,22.0885,24.7784,100566129.0],["2020-05-15",24.7784,25.6269,24.5181,24.8459,88957219.0],["2020-05-18",24.8459,24.845914840698242,22.34878921508789,22.3488,108386119.0],["2020-05-19",22.3488,24.1999,22.34878921508789,24.0746,81690677.0],["2020-05-20",24.0746,24.074600219726562,22.7344,23.0719,68956176.0],["2020-05-21",23.0719,23.2165,21.9342,22.2524,55105200.0],["2020-05-22",22.2524,22.6477,21.4618,21.8474,46014605.0],["2020-05-25",21.8474,22.5127,21.5293,22.2524,43338938.0],["2020-05-26",22.2524,22.9948,21.9342,22.773,56032748.0],["2020-05-27",22.773,22.77301025390625,21.3075,21.5871,55148982.0],["2020-05-28",21.5871,21.7703,20.8158,21.7028,39418720.0],["2020-05-29",21.7028,23.8625,21.4907,23.5347,98990146.0],["2020-06-01",23.5347,25.8872,23.534679412841797,25.8872,97376957.0],["2020-06-02",25.8872,26.9477,25.7233,25.9932,79758438.0],["2020-06-03",25.9932,27.8155,25.7715,26.4657,73413854.0],["2020-06-04",26.4657,27.0634,26.1282,26.3789,41683260.0],["2020-06-05",26.3789,26.726,25.6654,26.3114,48059614.0],["2020-06-08",26.3114,27.2563,25.1737,25.4533,60443464.0],["2020-06-09",25.4533,25.9065,25.1834,25.5015,35556826.0],["2020-06-10",25.5015,26.3885,24.9905,26.3307,43172923.0],["2020-06-11",26.3307,26.3306884765625,24.3638,24.7109,68223491.0],["2020-06-12",24.7109,24.8073,23.7757,24.6434,37560424.0],["2020-06-15",24.6434,25.1641,23.9493,24.5952,36097678.0],["2020-06-16",24.5952,25.3666,24.595237731933594,24.8845,29878260.0],["2020-06-17",24.8845,27.0827,24.4892,26.9863,60131047.0],["2020-06-18",26.9863,28.9821,26.6296,27.7673,69231492.0],["2020-06-19",27.7673,28.9724,27.5841,28.1047,47771880.0],["2020-06-22",28.1047,28.9146,27.3045,27.7769,41722589.0],["2020-06-23",27.7769,30.033,27.3816,29.3581,57223341.0],["2020-06-24",29.3581,29.4834,28.3265,28.3747,35631812.0],["2020-06-29",28.3747,28.6832,27.8637,28.1529,25898555.0],["2020-06-30",28.1529,28.9146,27.613,28.1047,43905714.0],["2020-07-01",28.1047,29.0881,27.0924,27.9408,58914032.0],["2020-07-02",27.9408,29.1267,26.8995,28.7989,60823138.0],["2020-07-03",28.7989,29.1074,27.5069,28.6446,52837918.0],["2020-07-06",28.6446,30.0619,27.8444,29.5895,66641522.0],["2020-07-07",29.5895,31.9034,29.589487075805664,30.2355,65144998.0],["2020-07-08",30.2355,32.964,29.9655,32.4433,60247474.0],["2020-07-09",32.4433,33.099,31.701,32.4241,47854300.0],["2020-07-10",32.4241,33.5521,31.8456,32.559,43679918.0],["2020-07-13",32.559,33.1182,30.9586,32.559,59994502.0],["2020-07-14",32.559,32.559043884277344,29.387,29.9173,80203281.0],["2020-07-15",29.9173,30.3512,28.4422,28.5193,56337845.0],["2020-07-16",28.5193,29.387,27.372,27.4491,42797436.0],["2020-07-17",27.4491,29.3099,27.3141,28.9628,37766881.0],["2020-07-20",28.9628,29.8594,28.0565,29.5606,34740017.0],["2020-07-21",29.5606,30.8429,29.4834,30.033,34861208.0],["2020-07-22",30.033,30.7079,29.7727,30.033,22459786.0],["2020-07-23",30.033,31.8167,29.7437,31.7395,43628433.0],["2020-07-24",31.7395,32.3373,29.8016,30.3994,39417024.0],["2020-07-27",30.3994,31.7974,29.5124,31.0743,30606796.0],["2020-07-28",31.0743,32.5687,31.074268341064453,32.559,38761753.0],["2020-07-29",32.559,35.7696,32.0095,35.4707,53834574.0],["2020-07-30",35.4707,36.0107,34.0824,34.468,47988024.0],["2020-07-31",34.468,35.3743,33.7257,34.8826,33997088.0],["2020-08-03",34.8826,36.3385,34.5934,35.4322,33735250.0],["2020-08-04",35.4322,36.8977,34.9598,36.0589,39666383.0],["2020-08-05",36.0589,37.4087,34.4584,34.9405,37764823.0],["2020-08-06",34.9405,34.9983,33.6967,34.5162,30035904.0],["2020-08-07",34.5162,34.8923,32.7904,33.7546,29026950.0],["2020-08-10",33.7546,34.6994,33.4557,34.121,22051045.0],["2020-08-11",34.121,34.3813,33.07,33.3304,19350803.0],["2020-08-12",33.3304,35.6539,32.6555,35.1526,38869954.0],["2020-08-13",35.1526,36.5409,34.3813,35.5286,31999689.0],["2020-08-14",35.5286,35.9239,34.9887,35.4997,18273206.0],["2020-08-17",35.4997,38.2668,35.4033,38.0161,40053368.0],["2020-08-18",38.0161,38.016082763671875,34.4777,35.7311,56949529.0],["2020-08-19",35.7311,35.73106384277344,34.5162,34.603,30683116.0],["2020-08-20",34.603,35.2201,33.0797,33.1665,42163089.0],["2020-08-21",33.1665,34.0824,32.0095,33.2629,38914828.0],["2020-08-24",33.2629,34.4584,32.7037,34.121,29699670.0],["2020-08-25",34.121,34.2945,33.2436,33.4364,21083127.0],["2020-08-26",33.4364,33.716,30.0908,30.0908,68901853.0],["2020-08-27",30.0908,30.2258,28.2397,30.033,43417957.0],["2020-08-28",30.033,32.1059,30.03299331665039,31.5756,56362790.0],["2020-08-31",31.5756,31.9034,30.9296,31.2478,29621194.0],["2020-09-01",31.2478,31.24781036376953,30.1776,31.055,21916035.0],["2020-09-02",31.055,32.2891,31.05497932434082,31.6431,28311154.0],["2020-09-03",31.6431,32.3469,31.2382,31.9324,23574684.0],["2020-09-04",31.9324,32.4433,30.92,31.9227,22313925.0],["2020-09-07",31.9227,32.1155,30.8622,30.9489,16847751.0],["2020-09-08",30.9489,31.2864,29.8884,31.1032,16667162.0],["2020-09-09",31.1032,31.103187561035156,29.0399,29.4545,25473457.0],["2020-09-10",29.4545,30.139,28.8278,28.9339,20758394.0],["2020-09-11",28.9339,28.9532,27.1791,28.4325,45948016.0],["2020-09-14",28.4325,28.9724,27.5551,27.9697,29512020.0],["2020-09-15",27.9697,28.876,27.8058,28.1047,27668627.0],["2020-09-16",28.1047,29.5509,27.6419,28.4614,36011887.0],["2020-09-17",28.4614,28.6061,26.591,26.6681,65057984.0],["2020-09-18",26.6681,27.1406,25.4437,27.0924,49163972.0],["2020-09-21",27.0924,27.7383,26.8995,27.0634,27815825.0],["2020-09-22",27.0634,27.4395,26.5621,26.9477,19562124.0],["2020-09-23",26.9477,27.1888,26.5139,27.102,15007315.0],["2020-09-24",27.102,27.1406,25.8872,25.9354,18827750.0],["2020-09-25",25.9354,26.3789,25.7908,25.9354,12201410.0],["2020-09-28",25.9354,26.456,25.5883,25.6654,13328385.0],["2020-09-29",25.6654,26.1089,25.4533,25.839,15733371.0],["2020-09-30",25.839,26.6681,25.4822,25.9065,23983056.0],["2020-10-09",25.9065,27.5359,25.906469345092773,27.2852,30916376.0],["2020-10-12",27.2852,29.1171,27.28519058227539,28.9628,62174365.0],["2020-10-13",28.9628,29.6473,28.2975,29.6281,36318536.0],["2020-10-14",29.6281,29.6280517578125,28.124,28.1626,30134559.0],["2020-10-15",28.1626,28.6061,27.5648,27.7769,24500858.0],["2020-10-16",27.7769,27.9022,27.0924,27.6612,18443646.0],["2020-10-19",27.6612,27.9408,26.9188,27.0442,22324591.0],["2020-10-20",27.0442,27.4587,26.6971,27.3816,13878347.0],["2020-10-21",27.3816,27.4298,26.5139,27.1502,16905451.0],["2020-10-22",27.1502,27.150209426879883,26.4464,27.0249,15644131.0],["2020-10-23",27.0249,27.024871826171875,25.5497,25.7908,39554269.0],["2020-10-26",25.7908,25.8293,24.6627,25.2123,25746195.0],["2020-10-27",25.2123,26.5428,24.8748,26.4271,22911333.0],["2020-10-28",26.4271,26.7453,25.6944,26.3018,17553109.0],["2020-10-29",26.3018,26.6874,25.7908,26.2921,21871751.0],["2020-10-30",26.2921,27.478,25.6172,26.1379,35436077.0],["2020-11-02",26.1379,27.8444,26.137861251831055,27.6998,46942025.0],["2020-11-03",27.6998,28.0083,27.1888,27.9601,37033212.0],["2020-11-04",27.9601,28.8085,27.6805,28.3554,36585140.0],["2020-11-05",28.3554,29.1171,27.9022,28.7892,37281473.0],["2020-11-06",28.7892,29.1074,28.1047,28.6157,24067885.0],["2020-11-09",28.6157,31.0261,28.615705490112305,30.6982,53581001.0],["2020-11-10",30.6982,31.3924,29.9655,31.0261,33326984.0],["2020-11-11",31.0261,31.8938,29.8402,30.1294,31211290.0],["2020-11-12",30.1294,30.5826,29.0303,29.522,25950246.0],["2020-11-13",29.522,30.5343,29.4931,30.3897,23899404.0],["2020-11-16",30.3897,31.431,30.389724731445312,31.0068,23494405.0],["2020-11-17",31.0068,31.3249,29.898,31.1803,24476087.0],["2020-11-18",31.1803,31.5949,30.8236,31.19,18199084.0],["2020-11-19",31.19,33.0218,30.5729,32.7519,40571219.0],["2020-11-20",32.7519,32.8772,31.9902,32.2023,21928786.0],["2020-11-23",32.2023,32.20231246948242,31.2382,31.701,22945072.0],["2020-11-24",31.701,33.9185,31.4503,33.1568,39711910.0],["2020-11-25",33.1568,33.6485,32.1927,32.453,26087792.0],["2020-11-26",32.453,32.8483,32.0384,32.6844,19329525.0],["2020-11-27",32.6844,32.9351,31.1707,31.9227,23041657.0],["2020-11-30",31.9227,32.453,31.4406,31.7202,17980818.0],["2020-12-01",31.7202,33.099,31.3346,32.7133,21390532.0],["2020-12-02",32.7133,34.2945,32.588,34.0342,35149471.0],["2020-12-03",34.0342,35.2201,33.8414,33.9571,29166295.0],["2020-12-04",33.9571,35.384,33.7449,34.9983,27025679.0],["2020-12-07",34.9983,35.5575,34.1788,34.4391,24604070.0],["2020-12-08",34.4391,34.8055,34.1306,34.1595,17043405.0],["2020-12-09",34.1595,34.4005,33.2147,33.4364,21345948.0],["2020-12-10",33.4364,34.5934,32.9736,34.1499,19988616.0],["2020-12-11",34.1499,34.4198,33.0604,33.4171,16277440.0],["2020-12-14",33.4171,33.6196,31.7781,33.2532,27317289.0],["2020-12-15",33.2532,33.7449,32.3469,33.0315,18861996.0],["2020-12-16",33.0315,33.0315,32.0384,32.183,15361856.0],["2020-12-17",32.183,32.8579,32.0095,32.588,11759882.0],["2020-12-18",32.588,32.829,31.1996,31.4985,21773490.0],["2020-12-21",31.4985,33.5521,31.1514,33.3304,24973482.0],["2020-12-22",33.3304,33.6003,32.2987,32.3084,16726945.0],["2020-12-23",32.3084,32.7712,31.2382,32.1541,22495389.0],["2020-12-24",32.1541,33.07,31.8359,32.4723,16061353.0],["2020-12-25",32.4723,34.0727,32.4337,32.8772,20535042.0],["2020-12-28",32.8772,34.8537,32.8386,33.3304,31158205.0],["2020-12-29",33.3304,33.33035659790039,31.43099594116211,31.431,30475611.0],["2020-12-30",31.431,31.7781,29.4352,31.5563,46545377.0],["2020-12-31",31.5563,32.7326,30.9489,32.4916,24534095.0],["2021-01-04",32.4916,33.6774,32.0577,33.4557,20819953.0],["2021-01-05",33.4557,33.6292,32.3951,32.964,21373943.0],["2021-01-06",32.964,33.3978,31.6238,31.7202,31268705.0],["2021-01-07",31.7202,32.8772,30.1776,30.7368,39653882.0],["2021-01-08",30.7368,30.9779,28.9242,29.3195,46563459.0],["2021-01-11",29.3195,30.7465,29.319528579711914,29.8691,28190630.0],["2021-01-12",29.8691,32.3566,29.869089126586914,32.077,39775990.0],["2021-01-13",32.077,33.6003,31.9227,33.3689,40265535.0],["2021-01-14",33.3689,34.6994,33.1664,34.1595,43816395.0],["2021-01-15",34.1595,34.15951156616211,32.7037,34.0149,33112884.0],["2021-01-18",34.0149,35.1719,33.4557,34.7187,34644464.0],["2021-01-19",34.7187,36.1264,33.0218,33.2147,49486178.0],["2021-01-20",33.2147,34.1306,32.8097,33.7739,26738160.0],["2021-01-21",33.7739,34.4488,33.4171,33.7642,24556682.0],["2021-01-22",33.7642,34.0342,32.6651,33.1182,24995621.0],["2021-01-25",33.1182,34.8826,32.5976,34.8055,37133351.0],["2021-01-26",34.8055,34.80548858642578,32.6362,33.3496,31402822.0],["2021-01-27",33.3496,34.9983,32.9833,34.8344,42719131.0],["2021-01-28",34.8344,34.83441925048828,31.3635,32.183,54207821.0],["2021-01-29",32.183,32.5108,30.6597,30.8525,30006485.0],["2021-02-01",30.8525,31.296,30.0137,30.9875,18535660.0],["2021-02-02",30.9875,32.0288,30.7465,31.8359,18111090.0],["2021-02-03",31.8359,31.835935592651367,29.5606,29.5991,35693974.0],["2021-02-04",29.5991,29.6955,28.2204,29.2135,29472319.0],["2021-02-05",29.2135,29.5798,27.8251,27.8251,17554554.0],["2021-02-08",27.8251,28.2493,27.237,27.4395,19324513.0],["2021-02-09",27.4395,28.7025,27.1116,28.2397,23730258.0],["2021-02-10",28.2397,28.6446,27.4973,28.2397,22371250.0],["2021-02-18",28.2397,29.2617,28.23969268798828,28.6736,20004005.0],["2021-02-19",28.6736,29.6763,28.0083,29.5316,20838273.0],["2021-02-22",29.5316,30.7368,29.53163719177246,30.0523,24439022.0],["2021-02-23",30.0523,31.7781,29.6763,31.3153,27697938.0],["2021-02-24",31.3153,31.8745,30.3801,30.679,23703134.0],["2021-02-25",30.679,30.9875,29.5509,30.3415,14664152.0],["2021-02-26",30.3415,30.34151840209961,29.2617,29.7148,13669809.0],["2021-03-01",29.7148,31.8167,29.714824676513672,31.055,19316722.0],["2021-03-02",31.055,32.6362,30.6597,31.9806,28679697.0],["2021-03-03",31.9806,32.4433,31.5178,32.1348,20237009.0],["2021-03-04",32.1348,32.134822845458984,30.4572,30.6597,15387245.0],["2021-03-05",30.6597,31.6238,30.0426,30.4669,17358763.0],["2021-03-08",30.4669,31.1996,28.9339,29.1267,19214317.0],["2021-03-09",29.1267,29.252,27.478,27.9119,15268146.0],["2021-03-10",27.9119,28.7314,27.8058,28.0372,8790822.0],["2021-03-11",28.0372,29.2231,27.6323,28.876,11863218.0],["2021-03-12",28.876,28.9724,28.2011,28.5193,10053060.0],["2021-03-15",28.5193,28.5193,27.6323,27.883,10865671.0],["2021-03-16",27.883,28.23,26.5814,26.9767,15383345.0],["2021-03-17",26.9767,27.3045,26.3018,26.9477,10352194.0],["2021-03-18",26.9477,27.2273,26.5814,26.7356,9662423.0],["2021-03-19",26.7356,26.735628128051758,25.7522,25.8968,16306755.0],["2021-03-22",25.8968,28.3265,25.839,27.5744,25123481.0],["2021-03-23",27.5744,29.1942,27.574434280395508,28.4904,32840369.0],["2021-03-24",28.4904,29.2617,28.0758,28.2879,22191301.0],["2021-03-25",28.2879,29.6955,27.9601,29.1845,19472667.0],["2021-03-26",29.1845,29.7823,28.8375,29.4256,17290625.0],["2021-03-29",29.4256,30.3415,29.2135,29.7534,21674346.0],["2021-03-30",29.7534,30.139,29.3581,29.5798,15087136.0],["2021-03-31",29.5798,30.2065,29.3099,30.0426,18731468.0],["2021-04-01",30.0426,30.3704,29.6281,29.8402,12969522.0],["2021-04-02",29.8402,31.9323,29.5895,30.8043,31110838.0],["2021-04-06",30.8043,31.1514,30.1776,30.2355,20807080.0],["2021-04-07",30.2355,30.235464096069336,29.1363,29.3774,22688930.0],["2021-04-08",29.3774,29.4834,28.8278,28.9146,17100872.0],["2021-04-09",28.9146,29.3485,28.2493,28.394,18524380.0],["2021-04-12",28.394,28.5289,26.2825,26.6199,29590338.0],["2021-04-13",26.6199,26.619935989379883,25.1448,25.3858,32078645.0],["2021-04-14",25.3858,27.3623,25.385831832885742,27.1888,28229958.0],["2021-04-15",27.1888,27.7769,26.9767,27.7094,20912148.0],["2021-04-16",27.7094,27.7962,27.1213,27.4395,11352951.0],["2021-04-19",27.4395,28.0083,26.8513,27.7673,19140403.0],["2021-04-20",27.7673,28.5868,27.76725959777832,28.0758,22848088.0],["2021-04-21",28.0758,28.8953,27.7865,28.5482,17142152.0],["2021-04-22",28.5482,28.9146,28.2397,28.3168,17960645.0],["2021-04-23",28.3168,28.8182,28.1336,28.6832,11247072.0],["2021-04-26",28.6832,29.0014,27.8926,27.9119,16096820.0],["2021-04-27",27.9119,28.3457,26.967,27.4973,16017526.0],["2021-04-28",27.4973,27.8251,26.967,27.1888,18902698.0],["2021-04-29",27.1888,27.9119,27.1695,27.2755,14931004.0],["2021-04-30",27.2755,27.4298,26.5139,27.2466,13550922.0],["2021-05-06",27.2466,27.3334,26.1089,26.4078,14866733.0],["2021-05-07",26.4078,27.0924,25.6654,25.8197,18321933.0],["2021-05-10",25.8197,25.839,24.7013,24.9713,26181063.0],["2021-05-11",24.9713,25.3376,24.7206,25.0677,18993730.0],["2021-05-12",25.0677,25.6172,23.5732,25.5594,35623725.0],["2021-05-13",25.5594,26.1764,25.0869,25.328,24076641.0],["2021-05-14",25.328,25.9932,25.0098,25.6462,20909826.0],["2021-05-17",25.6462,26.2632,25.4726,25.7136,20336638.0],["2021-05-18",25.7136,25.7233,24.8845,25.1544,17682357.0],["2021-05-19",25.1544,25.3087,24.4892,24.6049,25153449.0],["2021-05-20",24.6049,25.0195,24.036,24.8845,23709055.0],["2021-05-21",24.8845,25.1255,24.5663,24.5663,11049968.0],["2021-05-24",24.5663,24.7495,24.036,24.682,15478031.0],["2021-05-25",24.682,24.8652,24.1325,24.8556,21116967.0],["2021-05-26",24.8556,25.5112,24.4988,24.952,33336583.0],["2021-05-27",24.952,25.5979,24.6724,25.3183,39032382.0],["2021-05-28",25.3183,25.318342208862305,23.8239,24.036,55623510.0],["2021-05-31",24.036,24.7399,23.8432,24.6724,32553299.0],["2021-06-01",24.6724,25.9932,24.1517,25.974,61128943.0],["2021-06-02",25.974,26.0125,25.193,25.2894,31142519.0],["2021-06-03",25.2894,25.5787,24.951969146728516,24.952,22957693.0],["2021-06-04",24.952,25.7136,24.4506,25.5015,33960721.0],["2021-06-07",25.5015,26.2054,25.4726,25.8583,36398589.0],["2021-06-08",25.8583,26.591,25.4533,25.6944,34705468.0],["2021-06-09",25.6944,26.2439,25.0677,25.1641,30006698.0],["2021-06-10",25.1641,25.1737,24.7013,24.8363,26754977.0],["2021-06-11",24.8363,24.8363,24.2385,24.3638,23309189.0],["2021-06-15",24.3638,25.087,24.2289,24.9616,23164530.0],["2021-06-16",24.9616,25.1544,24.2771,24.3638,17647228.0],["2021-06-17",24.3638,25.9354,24.2096,25.5883,39281591.0],["2021-06-18",25.5883,26.4367,25.3183,25.8583,54324619.0],["2021-06-21",25.8583,26.9381,25.858261108398438,26.3789,45678833.0],["2021-06-22",26.3789,27.8155,25.9161,27.4877,53515654.0],["2021-06-23",27.4877,27.6612,27.0538,27.5841,38152681.0],["2021-06-24",27.5841,28.2397,27.1791,27.4587,37202335.0],["2021-06-25",27.4587,28.3763,26.9275,27.7292,32850595.0],["2021-06-28",27.7292,28.5694,27.7195,28.0962,35521691.0],["2021-06-29",28.0962,28.1928,26.9275,27.0338,45089691.0],["2021-06-30",27.0338,29.7381,27.03376579284668,29.1876,73754362.0],["2021-07-01",29.1876,30.2114,28.6853,28.724,52283916.0],["2021-07-02",28.724,29.7091,28.2024,28.8689,35633597.0],["2021-07-05",28.8689,30.4045,28.868854522705078,30.3949,48457989.0],["2021-07-06",30.3949,30.394878387451172,28.7819,29.4097,43543537.0],["2021-07-07",29.4097,30.134103775024414,28.6081,30.1341,37066870.0],["2021-07-08",30.1341,32.8867,30.134103775024414,31.747,73466701.0],["2021-07-09",31.747,32.9157,31.2834,32.1527,48130793.0],["2021-07-12",32.1527,35.368934631347656,32.15270233154297,35.3689,89429382.0],["2021-07-13",35.3689,35.707,34.577,35.0599,50862954.0],["2021-07-14",35.0599,35.8132,34.4321,34.944,46166903.0],["2021-07-15",34.944,35.8808,33.9781,35.736,42595195.0],["2021-07-16",35.736,37.8028,35.2627,36.2285,39905899.0],["2021-07-19",36.2285,37.1654,34.4804,35.0019,38892067.0],["2021-07-20",35.0019,36.103,34.4804,35.3979,27093193.0],["2021-07-21",35.3979,36.4893,34.8667,35.6877,32124200.0],["2021-07-22",35.6877,36.9432,35.5235,36.499,33553292.0],["2021-07-23",36.499,36.5666,35.1565,35.3593,32240582.0],["2021-07-26",35.3593,36.7694,34.1616,36.1706,38766648.0],["2021-07-27",36.1706,37.629,34.6735,34.7025,49231701.0],["2021-07-28",34.7025,34.702510833740234,31.438,32.7129,49348836.0],["2021-07-29",32.7129,35.4752,32.712886810302734,35.1854,39573122.0],["2021-07-30",35.1854,35.6587,34.3645,34.944,29132749.0],["2021-08-02",34.944,35.5138,33.8816,35.2241,29099596.0],["2021-08-03",35.2241,35.8808,32.8481,33.0799,37025601.0],["2021-08-04",33.0799,34.2486,32.7419,33.9105,24653097.0],["2021-08-05",33.9105,34.1616,33.0316,33.389,21810748.0],["2021-08-06",33.389,33.9202,33.0799,33.4179,18723495.0],["2021-08-09",33.4179,33.5628,31.5346,32.6549,28311616.0],["2021-08-10",32.6549,33.2731,32.3652,33.0123,18235089.0],["2021-08-11",33.0123,33.2634,32.2203,32.9737,18363589.0],["2021-08-12",32.9737,35.0212,32.7225,33.7367,29644249.0],["2021-08-13",33.7367,33.736671447753906,31.6988,31.805,36294154.0],["2021-08-16",31.805,32.1141,30.4335,30.646,32533062.0],["2021-08-17",30.646,31.0323,29.6512,29.8057,22097301.0],["2021-08-18",29.8057,30.7909,29.7188,30.4721,20980687.0],["2021-08-19",30.4721,30.6267,29.516,29.9023,22523508.0],["2021-08-20",29.9023,30.0762,28.7433,29.062,33183471.0],["2021-08-23",29.062,29.7767,28.7047,29.5739,29744579.0],["2021-08-24",29.5739,30.0955,29.091,29.7671,23245109.0],["2021-08-25",29.7671,29.8444,28.3666,28.3956,51447823.0],["2021-08-26",28.3956,29.2166,28.0382,28.9751,39899010.0],["2021-08-27",28.9751,28.9751,27.8064,28.666,34642368.0],["2021-08-30",28.666,30.1438,28.3087,28.4729,42690362.0],["2021-08-31",28.4729,28.472864151000977,27.4298,28.1638,28559575.0],["2021-09-01",28.1638,28.7819,26.8213,27.3235,45152900.0],["2021-09-02",27.3235,28.0672,27.1304,27.4201,27647620.0],["2021-09-03",27.4201,27.9417,26.8889,27.2366,23311174.0],["2021-09-06",27.2366,27.9996,26.9468,27.7678,27718204.0],["2021-09-07",27.7678,28.1058,27.4587,27.8354,25598447.0],["2021-09-08",27.8354,28.7336,27.6905,28.4053,31942318.0],["2021-09-09",28.4053,28.4729,27.2752,27.5553,37322184.0],["2021-09-10",27.5553,28.2507,27.3622,28.0189,31952606.0],["2021-09-13",28.0189,28.0189208984375,26.2514,26.406,45481039.0],["2021-09-14",26.406,27.9706,26.2708,27.3139,42684337.0],["2021-09-15",27.3139,27.3139,26.4736,26.9082,20641191.0],["2021-09-16",26.9082,26.9082088470459,25.8072,25.8361,27502057.0],["2021-09-17",25.8361,26.2611,25.2856,26.01,19045162.0],["2021-09-22",26.01,26.1355,25.4595,25.643,17539067.0],["2021-09-23",25.643,26.802,25.642961502075195,26.5219,25825509.0],["2021-09-24",26.5219,28.9751,26.3287,27.961,55137989.0],["2021-09-27",27.961,28.666,26.5991,26.7537,37843144.0],["2021-09-28",26.7537,27.6712,26.2225,27.2076,21302835.0],["2021-09-29",27.2076,27.20761489868164,26.0776,26.1742,20585635.0],["2021-09-30",26.1742,27.2752,26.17417335510254,26.9372,16966843.0],["2021-10-08",26.9372,27.8644,26.937183380126953,27.2559,20750746.0],["2021-10-11",27.2559,27.8934,26.9758,27.565,18513966.0],["2021-10-12",27.565,27.564977645874023,25.8844,26.319,28466594.0],["2021-10-13",26.319,28.8012,26.319049835205078,28.328,64172409.0],["2021-10-14",28.328,28.753,27.7002,28.4729,46015752.0],["2021-10-15",28.4729,29.0717,27.9223,28.9075,45016986.0],["2021-10-18",28.9075,29.1683,28.5018,29.0041,32960620.0],["2021-10-19",29.0041,29.12,28.328,28.695,24904969.0],["2021-10-20",28.695,28.9461,28.27,28.6081,22305517.0],["2021-10-21",28.6081,28.7626,27.903,27.961,22658270.0],["2021-10-22",27.961,29.0524,27.96097183227539,28.4825,28030312.0],["2021-10-25",28.4825,28.48252296447754,27.7968,28.357,20698516.0],["2021-10-26",28.357,29.4194,28.356964111328125,28.7723,31193017.0],["2021-10-27",28.7723,28.7723,28.1541,28.724,21209945.0],["2021-10-28",28.724,29.1489,28.1058,28.2314,22946470.0],["2021-10-29",28.2314,28.5308,27.6712,27.8451,27489994.0],["2021-11-01",27.8451,27.84507179260254,26.4543,27.169,35006668.0],["2021-11-02",27.169,28.4922,27.0531,27.2269,36643776.0],["2021-11-03",27.2269,28.0479,26.6571,27.2559,26903890.0],["2021-11-04",27.2559,28.8689,27.2173,28.3473,42139621.0],["2021-11-05",28.3473,29.7091,28.2024,29.2359,57725679.0],["2021-11-08",29.2359,29.6512,28.5984,29.5739,42135583.0],["2021-11-09",29.5739,29.8444,29.0427,29.6126,34029036.0],["2021-11-10",29.6126,30.4625,29.3325,30.0182,37391340.0],["2021-11-11",30.0182,30.2983,29.5063,29.825,28861677.0],["2021-11-12",29.825,31.1675,29.458,30.8875,42631768.0],["2021-11-15",30.8875,31.1675,30.4721,30.8392,26445236.0],["2021-11-16",30.8392,30.83916473388672,29.5063,29.6222,35680498.0],["2021-11-17",29.6222,29.8926,29.1007,29.6608,24562009.0],["2021-11-18",29.6608,29.7767,29.1007,29.2166,20513743.0],["2021-11-19",29.2166,30.0375,29.0041,29.9892,28123333.0],["2021-11-22",29.9892,30.588,29.7091,30.3273,28869117.0],["2021-11-23",30.3273,30.4239,29.3904,29.4194,29553456.0],["2021-11-24",29.4194,30.1051,29.2455,29.487,25069759.0],["2021-11-25",29.487,29.6319,28.975099563598633,28.9751,22198536.0],["2021-11-26",28.9751,28.975099563598633,27.9513,28.1058,30159590.0],["2021-11-29",28.1058,28.4246,27.4587,28.1058,21384945.0],["2021-11-30",28.1058,28.6177,28.0382,28.4825,20043988.0],["2021-12-01",28.4825,28.7336,28.2217,28.4922,13686537.0],["2021-12-02",28.4922,28.6757,27.7581,27.7581,17277220.0],["2021-12-03",27.7581,28.8302,27.75814437866211,28.6564,22472853.0],["2021-12-06",28.6564,28.9558,28.1155,28.1348,19205807.0],["2021-12-07",28.1348,28.4922,27.4587,27.6616,16658120.0],["2021-12-08",27.6616,28.1058,27.6229,28.0479,12465747.0],["2021-12-09",28.0479,29.0041,28.0189,28.9751,25860381.0],["2021-12-10",28.9751,29.1876,28.5791,28.8785,19029068.0],["2021-12-13",28.8785,29.2455,28.5501,28.8785,20364180.0],["2021-12-14",28.8785,29.1683,28.4053,28.6371,16738847.0],["2021-12-15",28.6371,28.8785,28.1831,28.27,13739024.0],["2021-12-16",28.27,28.4342,27.8161,27.9803,13140876.0],["2021-12-17",27.9803,28.0865,27.6133,27.7581,11492662.0],["2021-12-20",27.7581,27.9706,27.0531,27.0724,14712867.0],["2021-12-21",27.0724,27.5263,27.07240104675293,27.3622,8681649.0],["2021-12-22",27.3622,27.6809,26.8889,27.6712,19788963.0],["2021-12-23",27.6712,27.671218872070312,27.2173,27.3428,13594594.0],["2021-12-24",27.3428,27.6616,27.0531,27.1497,10871738.0],["2021-12-27",27.1497,29.7285,27.0917,29.2648,56972019.0],["2021-12-28",29.2648,29.458,28.6853,29.0234,25006457.0],["2021-12-29",29.0234,29.1007,28.1928,28.7336,22888165.0],["2021-12-30",28.7336,29.062,28.6177,28.7819,15562161.0],["2021-12-31",28.7819,28.9654,28.4149,28.7819,12967089.0],["2022-01-04",28.7819,28.781930923461914,27.5843,27.9996,23093171.0],["2022-01-05",27.9996,28.1252,27.198,27.3718,15666774.0],["2022-01-06",27.3718,27.5746,27.14,27.4781,11481601.0],["2022-01-07",27.4781,27.7099,26.8696,26.9082,18667119.0],["2022-01-10",26.9082,27.0917,26.1259,26.9565,13771380.0],["2022-01-11",26.9565,27.0338,26.5702,27.0338,10392581.0],["2022-01-12",27.0338,27.5457,27.03376579284668,27.507,13706474.0],["2022-01-13",27.507,27.507028579711914,26.3867,26.5605,18599403.0],["2022-01-14",26.5605,26.8986,26.319,26.5798,8845715.0],["2022-01-17",26.5798,26.8792,26.2804,26.8696,11075038.0],["2022-01-18",26.8696,27.9899,26.86957550048828,27.3525,24291637.0],["2022-01-19",27.3525,27.35249137878418,26.8986,27.2656,9460602.0],["2022-01-20",27.2656,27.4974,26.6088,26.6378,11001361.0],["2022-01-21",26.6378,26.8503,26.4639,26.7537,6953475.0],["2022-01-24",26.7537,27.3815,26.4736,27.2366,10509847.0],["2022-01-25",27.2366,27.2849,26.5702,26.6281,8614273.0],["2022-01-26",26.6281,26.802,25.0635,25.643,19515279.0],["2022-01-27",25.643,25.642961502075195,23.083498001098633,23.0835,48824499.0],["2022-01-28",23.0835,23.083498001098633,21.8279,21.9052,27991320.0],["2022-02-07",21.9052,22.3495,21.7506,22.137,16875158.0],["2022-02-08",22.137,22.137,21.4512,22.0018,12843972.0],["2022-02-09",22.0018,22.4364,21.8376,22.4267,12907242.0],["2022-02-10",22.4267,22.5619,22.2046,22.3301,11055558.0],["2022-02-11",22.3301,22.3978,21.3643,22.1177,8365379.0],["2022-02-14",22.1177,22.2432,21.683,21.8569,8590838.0],["2022-02-15",21.8569,22.166,21.7893,22.108,7472740.0],["2022-02-16",22.108,22.5523,22.107999801635742,22.2625,10987456.0],["2022-02-17",22.2625,22.6489,22.0983,22.4074,11058364.0],["2022-02-18",22.4074,22.5137,22.1273,22.4557,7712019.0],["2022-02-21",22.4557,23.0449,22.3301,22.9,12926298.0],["2022-02-22",22.9,22.89998435974121,22.3591,22.6392,11234863.0],["2022-02-23",22.6392,23.1801,22.639211654663086,23.1414,15265539.0],["2022-02-24",23.1414,23.141447067260742,22.2046,22.4074,17307974.0],["2022-02-25",22.4074,23.0642,22.407411575317383,22.6296,11544964.0],["2022-02-28",22.6296,22.8324,22.3108,22.475,8525774.0],["2022-03-01",22.475,22.6006,22.2239,22.4074,9870561.0],["2022-03-02",22.4074,22.407411575317383,22.0694,22.1756,8824008.0],["2022-03-03",22.1756,22.4847,21.8955,21.9245,11248845.0],["2022-03-04",21.9245,22.2722,21.6734,21.9148,10074051.0],["2022-03-07",21.9148,21.9245,19.9542,20.1763,31336592.0],["2022-03-08",20.1763,20.611,19.5002,19.8576,19226721.0],["2022-03-09",19.8576,20.1473,18.4475,19.2781,24074198.0],["2022-03-10",19.2781,20.0894,19.278095245361328,19.7803,15519299.0],["2022-03-11",19.7803,20.128,19.3167,20.0797,12548793.0],["2022-03-14",20.0797,20.1184,19.7514,19.7803,9286640.0],["2022-03-15",19.7803,19.780332565307617,18.3799,18.4088,17106926.0],["2022-03-16",18.4088,19.1622,17.8776,19.0946,22084885.0],["2022-03-17",19.0946,20.7075,19.094589233398438,20.128,28318759.0],["2022-03-18",20.128,20.128036499023438,19.5099,19.8866,12437967.0],["2022-03-21",19.8866,20.0991,19.6065,19.8962,10805239.0],["2022-03-22",19.8962,20.128,19.7127,19.8576,9481842.0],["2022-03-23",19.8576,20.3792,19.7997,20.0894,10232906.0],["2022-03-24",20.0894,20.2246,19.7417,19.8769,10723237.0],["2022-03-25",19.8769,20.0218,19.55819320678711,19.5582,8546354.0],["2022-03-28",19.5582,19.7031,19.1622,19.6837,8989295.0],["2022-03-29",19.6837,19.683748245239258,19.0173,19.1042,11219156.0],["2022-03-30",19.1042,19.6065,19.104248046875,19.5775,11639740.0],["2022-03-31",19.5775,20.553,19.5582,19.9928,21927655.0],["2022-04-01",19.9928,20.0701,19.6451,19.732,12879901.0],["2022-04-06",19.732,19.73204231262207,19.2395,19.3167,10586515.0],["2022-04-07",19.3167,19.4616,18.7565,18.8048,11078100.0],["2022-04-08",18.8048,18.9304,18.2543,18.6503,10118876.0],["2022-04-11",18.6503,18.650304794311523,17.501,17.5589,16125571.0],["2022-04-12",17.5589,18.0225,17.3851,18.0129,10571578.0],["2022-04-13",18.0129,18.012853622436523,17.4913,17.5106,8862417.0],["2022-04-14",17.5106,18.2736,17.472,18.1094,12225021.0],["2022-04-15",18.1094,18.6889,17.897,18.3509,13927511.0],["2022-04-18",18.3509,19.0077,18.0032,18.9111,13866314.0],["2022-04-19",18.9111,19.6451,18.911081314086914,19.0946,18404624.0],["2022-04-20",19.0946,19.3554,18.7855,18.8628,11233160.0],["2022-04-21",18.8628,18.969,18.0998,18.1964,11648632.0],["2022-04-22",18.1964,18.1964,17.5589,17.6458,10071000.0],["2022-04-25",17.6458,17.64583396911621,15.8784,15.888,21625988.0],["2022-04-26",15.888,16.0232,14.7773,14.9029,22021459.0],["2022-04-27",14.9029,15.8204,14.3716,15.7431,18668824.0],["2022-04-28",15.7431,15.743136405944824,15.0091,15.154,17459647.0],["2022-04-29",15.154,16.0329,15.153976440429688,15.9363,20522748.0],["2022-05-05",15.9363,16.0908,15.7721,15.8397,13375663.0],["2022-05-06",15.8397,15.83971881866455,15.183,15.2795,13448901.0],["2022-05-09",15.2795,15.5307,15.1443,15.3568,9761459.0],["2022-05-10",15.3568,15.9266,15.1057,15.859,13064929.0],["2022-05-11",15.859,16.5931,15.7431,16.1005,21737295.0],["2022-05-12",16.1005,16.2647,15.9363,16.1584,10962857.0],["2022-05-13",16.1584,16.2937,15.888,16.0425,9174898.0],["2022-05-16",16.0425,16.3226,15.7431,15.8977,12287571.0],["2022-05-17",15.8977,16.2647,15.7238,16.1584,12614413.0],["2022-05-18",16.1584,16.5158,16.0425,16.2647,12640947.0],["2022-05-19",16.2647,16.554439544677734,15.8687,16.5544,17024227.0],["2022-05-20",16.5544,16.7186,16.3323,16.6317,14168660.0],["2022-05-23",16.6317,16.709,16.4385,16.5834,10359087.0],["2022-05-24",16.5834,16.9311,15.6948,15.6948,19758361.0],["2022-05-25",15.6948,15.8301,15.5113,15.7914,11377432.0],["2022-05-26",15.7914,16.1584,15.2795,15.8687,18597693.0],["2022-05-27",15.8687,16.2261,15.5886,15.7045,11856309.0],["2022-05-30",15.7045,15.8784,15.5113,15.6948,12108063.0],["2022-05-31",15.6948,16.5255,15.4051,16.5158,26310180.0],["2022-06-01",16.5158,16.5351,16.1488,16.2261,15351581.0],["2022-06-02",16.2261,16.6607,16.0619,16.6124,18637830.0],["2022-06-06",16.6124,17.1919,16.5158,17.0084,22876050.0],["2022-06-07",17.0084,17.0953,16.5738,16.709,16554879.0],["2022-06-08",16.709,16.8732,16.3613,16.709,14747206.0],["2022-06-09",16.709,16.70897102355957,15.9846,16.1295,15766443.0],["2022-06-10",16.1295,17.2305,16.0812,17.1339,30747126.0],["2022-06-13",17.1339,17.3464,16.8152,17.018,18961555.0],["2022-06-14",17.018,17.018043518066406,16.1005,16.7573,22747695.0],["2022-06-15",16.7573,17.5589,16.6897,17.0857,33050607.0],["2022-06-16",17.0857,17.6362,17.085651397705078,17.501,29434941.0],["2022-06-17",17.501,17.500961303710938,17.076,17.443,21536143.0],["2022-06-20",17.443,17.8487,17.3368,17.6169,22133629.0],["2022-06-21",17.6169,17.7714,17.2885,17.4623,17609263.0],["2022-06-22",17.4623,17.46232795715332,16.9021,16.9118,18408446.0],["2022-06-23",16.9118,17.5299,16.8732,17.5106,19036191.0],["2022-06-24",17.5106,17.81,17.472,17.7617,25411413.0],["2022-06-27",17.7617,18.0611,17.501,17.9452,24122631.0],["2022-06-28",17.9452,18.4475,17.5782,18.3992,28950445.0],["2022-06-29",18.3992,18.6889,18.0998,18.1384,32248380.0],["2022-06-30",18.1384,18.2929,17.9452,18.1481,24724693.0],["2022-07-01",18.1481,18.1480712890625,17.5106,17.6362,24805562.0],["2022-07-04",17.6362,17.6458,17.2015,17.5975,14089970.0],["2022-07-05",17.5975,17.7328,17.1919,17.3464,16359950.0],["2022-07-06",17.3464,17.6072,17.0374,17.1629,13904409.0],["2022-07-07",17.1629,18.1094,17.162918090820312,17.897,28738173.0],["2022-07-08",17.897,18.1674,17.6265,17.6362,17608541.0],["2022-07-11",17.6362,17.63617706298828,17.018,17.1436,14330983.0],["2022-07-12",17.1436,17.1436,16.8442,16.8538,9470106.0],["2022-07-13",16.8538,17.1919,16.7186,16.9118,10670018.0],["2022-07-14",16.9118,17.0663,16.7573,16.8442,8879490.0],["2022-07-15",16.8442,16.8538,16.3323,16.3709,14354427.0],["2022-07-18",16.3709,16.7959,16.370929718017578,16.7186,9659431.0],["2022-07-19",16.7186,16.9987,16.5834,16.8538,9320688.0],["2022-07-20",16.8538,17.2389,16.853849411010742,17.0153,10600578.0],["2022-07-21",17.0153,17.1611,16.7819,16.9083,9510405.0],["2022-07-22",16.9083,16.9764,16.4999,16.5874,11388140.0],["2022-07-25",16.5874,16.6166,16.1013,16.218,9186018.0],["2022-07-26",16.218,16.3638,15.936,16.2957,6937465.0],["2022-07-27",16.2957,16.7236,16.2277,16.6361,8946581.0],["2022-07-28",16.6361,17.7736,16.63605499267578,17.2778,30552952.0],["2022-07-29",17.2778,17.3264,16.9569,16.9666,14036025.0],["2022-08-01",16.9666,17.375,16.4999,17.3458,17328941.0],["2022-08-02",17.3458,17.34583282470703,16.5777,16.7722,20060164.0],["2022-08-03",16.7722,17.7639,16.77217674255371,17.1611,37992387.0],["2022-08-04",17.1611,17.6861,16.9277,17.1805,27658183.0],["2022-08-05",17.1805,18.1334,17.0152,18.0945,45839362.0],["2022-08-08",18.0945,18.3181,17.832,18.007,29972033.0],["2022-08-09",18.007,18.104228973388672,17.6181,18.1042,23822971.0],["2022-08-10",18.1042,18.2501,17.7639,17.8806,21838909.0],["2022-08-11",17.8806,18.4737,17.880598068237305,18.4154,34130727.0],["2022-08-12",18.4154,18.5029,18.0362,18.0653,24363944.0],["2022-08-15",18.0653,18.2015,17.7931,17.8806,18373769.0],["2022-08-16",17.8806,18.0362,17.5986,17.8612,15620750.0],["2022-08-17",17.8612,18.2306,17.5986,18.114,19656474.0],["2022-08-18",18.114,18.6098,17.8514,18.3765,28532648.0],["2022-08-19",18.3765,18.4251,17.5986,17.6375,32120432.0],["2022-08-22",17.6375,18.0459,17.1028,17.7056,17337891.0],["2022-08-23",17.7056,17.8514,17.3556,17.4431,17639207.0],["2022-08-24",17.4431,17.5014,16.5485,16.5874,23541320.0],["2022-08-25",16.5874,16.71384048461914,16.286,16.7138,13044513.0],["2022-08-26",16.7138,16.8694,16.6069,16.7625,9332532.0],["2022-08-29",16.7625,16.762453079223633,16.3346,16.5777,7811963.0],["2022-08-30",16.5777,16.8111,16.577714920043945,16.743,6420780.0],["2022-08-31",16.743,16.9083,16.4319,16.5194,9545807.0],["2022-09-01",16.5194,16.6944,16.3833,16.4319,6468618.0],["2022-09-02",16.4319,16.6069,16.4027,16.4999,5828759.0],["2022-09-05",16.4999,16.49993324279785,15.6832,15.8193,17319018.0],["2022-09-06",15.8193,15.9652,15.7221,15.9263,8615896.0],["2022-09-07",15.9263,16.1596,15.8193,15.9749,8781600.0],["2022-09-08",15.9749,15.9846,15.7026,15.7026,7565000.0],["2022-09-09",15.7026,15.8485,15.6929,15.829,4954280.0],["2022-09-13",15.829,16.1013,15.829045295715332,15.9846,6516205.0],["2022-09-14",15.9846,15.984613418579102,15.6638,15.8679,5047168.0],["2022-09-15",15.8679,15.9457,15.5374,15.7415,8181199.0],["2022-09-16",15.7415,15.8388,15.5568,15.7318,8080299.0],["2022-09-19",15.7318,15.731815338134766,15.1679,15.2554,7516907.0],["2022-09-20",15.2554,15.4887,15.2359,15.2846,5088993.0],["2022-09-21",15.2846,15.2846,14.9929,15.2554,5752540.0],["2022-09-22",15.2554,15.3235,14.954,15.0026,5850000.0],["2022-09-23",15.0026,15.0512,14.5262,14.5942,7631958.0],["2022-09-26",14.5942,14.59422492980957,14.0303,14.2734,9336508.0],["2022-09-27",14.2734,14.555331230163574,14.2247,14.5553,6549590.0],["2022-09-28",14.5553,14.555331230163574,14.0497,14.0886,7062319.0],["2022-09-29",14.0886,14.2928,13.8553,14.0497,6234177.0],["2022-09-30",14.0497,14.1761,13.6705,13.6803,6123972.0],["2022-10-10",13.6803,13.680261611938477,12.9316,13.0385,10916467.0],["2022-10-11",13.0385,13.1261,12.7566,12.9413,7904619.0],["2022-10-12",12.9413,13.4761,12.7857,13.4469,9557659.0],["2022-10-13",13.4469,13.7969,13.2719,13.5733,9172191.0],["2022-10-14",13.5733,13.9039,13.573308944702148,13.8456,7677382.0],["2022-10-17",13.8456,14.1372,13.758,14.1178,7798007.0],["2022-10-18",14.1178,14.2247,13.8844,14.0108,7187235.0],["2022-10-19",14.0108,14.04,13.806660652160645,13.8067,6013939.0],["2022-10-20",13.8067,14.2345,13.5636,14.0692,12007183.0],["2022-10-21",14.0692,14.0789,13.758,13.8456,6599145.0],["2022-10-24",13.8456,14.2928,13.6414,13.7969,9101169.0],["2022-10-25",13.7969,14.0303,13.5441,13.7872,7768705.0],["2022-10-26",13.7872,14.2345,13.7192,14.0595,11943658.0],["2022-10-27",14.0595,14.4873,14.059459686279297,14.3511,13185834.0],["2022-10-28",14.3511,14.4095,13.4469,13.4664,14223462.0],["2022-10-31",13.4664,13.583,12.3482,13.3497,20333001.0],["2022-11-01",13.3497,13.787215232849121,13.2719,13.7872,13882267.0],["2022-11-02",13.7872,14.3123,13.758,14.2053,14565759.0],["2022-11-03",14.2053,14.2831,13.9622,14.2053,9436260.0],["2022-11-04",14.2053,14.7303,14.205303192138672,14.6623,17924390.0],["2022-11-07",14.6623,14.9054,14.5651,14.779,12928756.0],["2022-11-08",14.779,14.8081,14.2734,14.4775,10149237.0],["2022-11-09",14.4775,14.8762,14.2734,14.7498,14002885.0],["2022-11-10",14.7498,14.7498,14.322,14.4192,10729969.0],["2022-11-11",14.4192,14.9248,14.419210433959961,14.6817,13911059.0],["2022-11-14",14.6817,15.2748,14.6039,14.8567,16541020.0],["2022-11-15",14.8567,16.3444,14.779,16.3444,50359532.0],["2022-11-16",16.3444,16.5291,15.9652,16.0818,38113332.0],["2022-11-17",16.0818,16.218,15.6735,16.1985,22285538.0],["2022-11-18",16.1985,16.4868,15.8504,15.9092,19780381.0],["2022-11-21",15.9092,15.9875,15.5175,15.7427,12254316.0],["2022-11-22",15.7427,15.9973,15.3805,15.5665,14117833.0],["2022-11-23",15.5665,15.6938,15.1749,15.4784,10241962.0],["2022-11-24",15.4784,15.5861,15.2924,15.4001,7126750.0],["2022-11-25",15.4001,15.6154,15.2336,15.2826,7767777.0],["2022-11-28",15.2826,15.282580375671387,14.8127,15.0574,9929561.0],["2022-11-29",15.0574,15.5469,15.0085,15.4099,12698635.0],["2022-11-30",15.4099,15.5273,15.1847,15.2434,9639733.0],["2022-12-01",15.2434,15.5763,15.1651,15.263,12595132.0],["2022-12-02",15.263,15.3022,15.0476,15.1259,10103810.0],["2022-12-05",15.1259,15.3022,15.028,15.2336,11521710.0],["2022-12-06",15.2336,15.5665,15.1455,15.4784,15669760.0],["2022-12-07",15.4784,15.478387832641602,15.1847,15.214,9068301.0],["2022-12-08",15.214,15.214049339294434,14.8322,14.8322,11251982.0],["2022-12-09",14.8322,15.6057,14.8322,15.2434,16935478.0],["2022-12-12",15.2434,15.7036,15.0672,15.6644,18297505.0],["2022-12-13",15.6644,15.664401054382324,15.3707,15.4882,9300443.0],["2022-12-14",15.4882,16.2029,15.488177299499512,15.5371,21237532.0],["2022-12-15",15.5371,16.5945,15.4196,16.1735,37004960.0],["2022-12-16",16.1735,16.173494338989258,15.7427,16.0462,14885606.0],["2022-12-19",16.0462,16.046220779418945,15.2238,15.3217,13154098.0],["2022-12-20",15.3217,15.498,14.9497,15.0378,8824442.0],["2022-12-21",15.0378,15.2336,14.5483,14.6658,10202852.0],["2022-12-22",14.6658,14.9693,14.5092,14.6364,6777696.0],["2022-12-23",14.6364,14.636425018310547,14.1959,14.3329,6540301.0],["2022-12-26",14.3329,15.2924,14.332926750183105,15.1651,13280367.0],["2022-12-27",15.1651,15.2532,14.9595,15.1847,6980217.0],["2022-12-28",15.1847,15.184678077697754,14.8616,14.9203,5634220.0],["2022-12-29",14.9203,14.9301,14.5385,14.5875,8332858.0],["2022-12-30",14.5875,14.7637,14.4504,14.5189,4964245.0],["2023-01-03",14.5189,15.028,14.3525,14.9595,8171899.0],["2023-01-04",14.9595,15.2238,14.7441,14.8518,8274200.0],["2023-01-05",14.8518,14.9987,14.7539,14.9399,5541700.0],["2023-01-06",14.9399,15.1259,14.842,14.891,7004500.0],["2023-01-09",14.891,15.821,14.890971183776855,15.4588,23839012.0],["2023-01-10",15.4588,15.7721,15.3707,15.6057,15358271.0],["2023-01-11",15.6057,15.9777,15.3217,15.4099,13388517.0],["2023-01-12",15.4099,15.7036,15.1847,15.6252,8870803.0],["2023-01-13",15.6252,15.6448,15.3022,15.4686,7372566.0],["2023-01-16",15.4686,15.9777,15.4099,15.9092,17411831.0],["2023-01-17",15.9092,16.7413,15.909156799316406,16.477,32715537.0],["2023-01-18",16.477,16.8882,16.476991653442383,16.6728,17299740.0],["2023-01-19",16.6728,17.691,16.5357,17.6322,33863268.0],["2023-01-20",17.6322,17.8574,17.1329,17.2308,27803019.0],["2023-01-30",17.2308,17.4952,16.849,16.9078,20969936.0],["2023-01-31",16.9078,16.9665,16.7413,16.8784,12096321.0],["2023-02-01",16.8784,17.1917,16.8392,17.0742,15399444.0],["2023-02-02",17.0742,17.319,17.0155,17.0448,13836302.0],["2023-02-03",17.0448,17.2015,16.7903,17.1231,11192366.0],["2023-02-06",17.1231,17.2211,16.8392,16.9273,9720587.0],["2023-02-07",16.9273,17.0644,16.8099,16.9371,7908462.0],["2023-02-08",16.9371,17.0742,16.6043,16.6336,9245364.0],["2023-02-09",16.6336,17.4169,16.5259,17.2798,15712435.0],["2023-02-10",17.2798,17.4169,16.9959,17.1134,10933527.0],["2023-02-13",17.1134,17.4756,16.8392,17.2798,13207755.0],["2023-02-14",17.2798,17.6714,17.2308,17.4756,13363748.0],["2023-02-15",17.4756,17.7987,17.3385,17.6714,16447830.0],["2023-02-16",17.6714,17.7497,16.8588,16.9861,16457770.0],["2023-02-17",16.9861,17.1917,16.6532,16.6728,9795400.0],["2023-02-20",16.6728,17.0155,16.5651,16.9763,10339881.0],["2023-02-21",16.9763,17.4854,16.898,17.0448,10855337.0],["2023-02-22",17.0448,17.1329,16.7609,16.8588,8442233.0],["2023-02-23",16.8588,16.9665,16.2518,16.4378,16644555.0],["2023-02-24",16.4378,16.9959,16.4183,16.7413,13923901.0],["2023-02-27",16.7413,16.741329193115234,16.1637,16.242,12870563.0],["2023-02-28",16.242,16.7609,16.1539,16.3987,9934035.0],["2023-03-01",16.3987,17.1329,16.3497,17.035,24071215.0],["2023-03-02",17.035,17.3092,16.9567,17.0155,10774639.0],["2023-03-03",17.0155,17.2308,16.8001,17.035,9538600.0],["2023-03-06",17.035,17.2308,16.9665,17.1036,8810130.0],["2023-03-07",17.1036,17.103567123413086,16.056,16.0756,23504300.0],["2023-03-08",16.0756,16.5945,16.0071,16.4574,12865377.0],["2023-03-09",16.4574,16.5651,16.3008,16.3693,5934642.0],["2023-03-10",16.3693,16.4378,16.1343,16.2029,6990380.0],["2023-03-13",16.2029,16.5162,16.0266,16.3106,9582000.0],["2023-03-14",16.3106,16.3106,15.5175,15.9581,18026005.0],["2023-03-15",15.9581,16.4183,15.958107948303223,16.1441,9274871.0],["2023-03-16",16.1441,16.3301,15.821,15.8798,7690400.0],["2023-03-17",15.8798,16.3791,15.879785537719727,16.1637,10512039.0],["2023-03-20",16.1637,16.4868,16.1148,16.3301,9191446.0],["2023-03-21",16.3301,16.4868,16.2127,16.4378,7520224.0],["2023-03-22",16.4378,16.9176,16.3791,16.7903,15932390.0],["2023-03-23",16.7903,17.2308,16.7022,17.2015,19407395.0],["2023-03-24",17.2015,17.505,17.20147132873535,17.4462,19480259.0],["2023-03-27",17.4462,17.6029,17.084,17.2896,14818509.0],["2023-03-28",17.2896,17.289583206176758,16.7217,16.7315,16864786.0],["2023-03-29",16.7315,17.1036,16.5945,16.9567,13146232.0],["2023-03-30",16.9567,18.112,16.8882,17.6322,39296932.0],["2023-03-31",17.6322,17.7791,17.2994,17.7106,18892725.0],["2023-04-03",17.7106,19.463,17.71056365966797,18.5232,58644337.0],["2023-04-04",18.5232,18.6406,18.112,18.4155,30054142.0],["2023-04-06",18.4155,19.0714,18.2392,18.7483,38642121.0],["2023-04-07",18.7483,18.8462,18.4448,18.6015,18023289.0],["2023-04-10",18.6015,18.7777,17.877,18.0239,22828807.0],["2023-04-11",18.0239,18.3959,17.9259,18.1609,17421538.0],["2023-04-12",18.1609,18.3861,17.9259,18.3078,14837899.0],["2023-04-13",18.3078,18.307769775390625,17.691,17.7204,16788991.0],["2023-04-14",17.7204,17.9357,17.3973,17.9162,13915840.0],["2023-04-17",17.9162,17.91615867614746,17.4952,17.5637,13132596.0],["2023-04-18",17.5637,17.6714,17.1036,17.4169,13400139.0],["2023-04-19",17.4169,17.6616,17.2406,17.3287,9900719.0],["2023-04-20",17.3287,17.5441,17.1525,17.456,12782125.0],["2023-04-21",17.456,17.5343,16.3595,16.3693,23499802.0],["2023-04-24",16.3693,16.8197,16.0658,16.2224,13182400.0],["2023-04-25",16.2224,16.3399,15.449,15.6938,20353984.0],["2023-04-26",15.6938,15.8113,15.2728,15.3609,16261795.0],["2023-04-27",15.3609,15.5078,15.077,15.1357,12625172.0],["2023-04-28",15.1357,15.5078,15.077,15.4588,10698000.0],["2023-05-04",15.4588,15.5371,15.2336,15.3022,10632927.0],["2023-05-05",15.3022,15.4099,15.0182,15.1553,10063718.0],["2023-05-08",15.1553,15.3805,15.1259,15.3609,10083497.0],["2023-05-09",15.3609,15.7623,15.1357,15.3022,17914515.0],["2023-05-10",15.3022,15.4196,15.0966,15.2532,9116972.0],["2023-05-11",15.2532,15.4392,15.2336,15.2728,7247510.0],["2023-05-12",15.2728,15.2924,14.910551071166992,14.9106,8994087.0],["2023-05-15",14.9106,15.15530776977539,14.6658,15.1553,10156951.0],["2023-05-16",15.1553,15.263,14.9301,15.1553,7079286.0],["2023-05-17",15.1553,15.3413,15.0574,15.2043,6413600.0],["2023-05-18",15.2043,15.3315,15.1749,15.2728,6229360.0],["2023-05-19",15.2728,15.4686,15.2141,15.4196,9456894.0],["2023-05-22",15.4196,15.498,15.263,15.3022,6365000.0],["2023-05-23",15.3022,15.3315,15.0966,15.1357,6067755.0],["2023-05-24",15.1357,15.3609,15.0085,15.214,5986427.0],["2023-05-25",15.214,15.3315,14.8616,15.1064,8180348.0],["2023-05-26",15.1064,15.1651,14.9791,15.1064,5584949.0],["2023-05-29",15.1064,15.3217,15.0085,15.0476,6705345.0],["2023-05-30",15.0476,15.1945,14.9106,15.1847,7149029.0],["2023-05-31",15.1847,15.4392,15.0966,15.3707,8576378.0],["2023-06-01",15.3707,15.7525,15.312,15.6154,11435617.0],["2023-06-02",15.6154,15.7329,15.498,15.5665,7370801.0],["2023-06-05",15.5665,15.6742,15.449,15.5273,7218813.0],["2023-06-06",15.5273,15.527337074279785,15.028,15.0966,7736649.0],["2023-06-07",15.0966,15.1749,14.9497,15.0182,5858333.0],["2023-06-08",15.0182,15.018244743347168,14.47,14.6756,11828357.0],["2023-06-09",14.6756,15.0085,14.6071,15.0085,9341684.0],["2023-06-12",15.0085,15.2924,14.9106,15.1847,8486630.0],["2023-06-13",15.1847,15.4001,15.0868,15.3609,7397501.0],["2023-06-14",15.3609,15.4196,15.2043,15.3413,5840928.0],["2023-06-15",15.3413,15.4588,15.2826,15.3609,5675371.0],["2023-06-16",15.3609,15.5665,15.3022,15.498,6931739.0],["2023-06-19",15.498,15.6154,15.3903,15.5273,6483400.0],["2023-06-20",15.5273,16.0071,15.3609,15.7721,14909354.0],["2023-06-21",15.7721,15.8411,15.3189,15.3682,12804698.0],["2023-06-26",15.3682,15.36818790435791,14.8953,14.9347,8586703.0],["2023-06-27",14.9347,15.0628,14.8855,14.9544,6084070.0],["2023-06-28",14.9544,15.0332,14.4717,14.7574,8624889.0],["2023-06-29",14.7574,15.1318,14.6884,15.0037,7751370.0],["2023-06-30",15.0037,15.2106,14.915,15.1121,6385682.0],["2023-07-03",15.1121,15.3189,15.0825,15.2204,7200802.0],["2023-07-04",15.2204,15.6243,15.1909,15.4864,9690264.0],["2023-07-05",15.4864,15.516,15.2795,15.2894,6188927.0],["2023-07-06",15.2894,15.5652,15.2106,15.3682,6741478.0],["2023-07-07",15.3682,15.4273,15.0529,15.1613,6423706.0],["2023-07-10",15.1613,15.1909,15.0135,15.0628,5317824.0],["2023-07-11",15.0628,15.9002,15.062792778015137,15.644,16881736.0],["2023-07-12",15.644,15.7819,15.3288,15.3583,8355561.0],["2023-07-13",15.3583,15.6637,15.358335494995117,15.6046,7241627.0],["2023-07-14",15.6046,15.9396,15.6046,15.6736,9549027.0],["2023-07-17",15.6736,15.8411,15.4864,15.8115,9497660.0],["2023-07-18",15.8115,16.3139,15.7622,15.9002,18723172.0],["2023-07-19",15.9002,16.2056,15.7721,16.107,19352478.0],["2023-07-20",16.107,16.1563,15.5751,15.644,14369200.0],["2023-07-21",15.644,16.3533,15.5849,16.1169,24121135.0],["2023-07-24",16.1169,16.4026,15.91,15.9987,16127679.0],["2023-07-25",15.9987,16.1464,15.713,16.0184,18064638.0],["2023-07-26",16.0184,16.01837921142578,15.5751,15.6637,11717917.0],["2023-07-27",15.6637,15.7327,15.328781127929688,15.3288,10595800.0],["2023-07-28",15.3288,15.8115,15.2401,15.5751,9953585.0],["2023-07-31",15.5751,15.9691,15.575066566467285,15.7524,11505566.0],["2023-08-01",15.7524,15.8706,15.644,15.8016,6855231.0],["2023-08-02",15.8016,15.9396,15.6933,15.7819,6867776.0],["2023-08-03",15.7819,15.91,15.6046,15.6637,6959864.0],["2023-08-04",15.6637,15.8509,15.5554,15.6637,7832435.0],["2023-08-07",15.6637,15.7031,15.4963,15.5455,5923200.0],["2023-08-08",15.5455,15.5751,15.2598,15.3682,7845554.0],["2023-08-09",15.3682,15.36818790435791,14.984,15.0529,8925769.0],["2023-08-10",15.0529,15.1909,14.9643,15.181,4132907.0],["2023-08-11",15.181,15.2697,14.9052,14.9249,5888783.0],["2023-08-14",14.9249,14.924873352050781,14.5899,14.7377,6363606.0],["2023-08-15",14.7377,14.7968,14.3436,14.5505,7158808.0],["2023-08-16",14.5505,14.6195,14.2845,14.3239,6006204.0],["2023-08-17",14.3239,14.4914,14.1368,14.4422,6361101.0],["2023-08-18",14.4422,14.5407,14.1762,14.2057,5561282.0],["2023-08-21",14.2057,14.2944,14.0185,14.0284,5238348.0],["2023-08-22",14.0284,14.1663,13.7033,14.0185,7735215.0],["2023-08-23",14.0185,14.01854419708252,13.6934,13.6934,4707794.0],["2023-08-24",13.6934,14.1663,13.6245,13.9299,6407350.0],["2023-08-25",13.9299,13.929882049560547,13.5555,13.6343,5592833.0],["2023-08-28",13.6343,14.4126,13.634340286254883,13.6934,7397301.0],["2023-08-29",13.6934,14.2353,13.654,14.1663,8126679.0],["2023-08-30",14.1663,14.5013,14.166316032409668,14.3042,8340880.0],["2023-08-31",14.3042,14.452,14.2057,14.3239,4915287.0],["2023-09-01",14.3239,14.4225,14.1959,14.3239,3950612.0],["2023-09-04",14.3239,14.491412162780762,14.255,14.4914,6147991.0],["2023-09-05",14.4914,14.649,14.4422,14.5407,6123568.0],["2023-09-06",14.5407,14.8067,14.4816,14.7574,8878439.0],["2023-09-07",14.7574,14.7574,14.4717,14.5308,6670882.0],["2023-09-08",14.5308,14.6589,14.4126,14.5899,4676550.0],["2023-09-11",14.5899,14.8559,14.5505,14.7081,6388256.0],["2023-09-12",14.7081,14.7574,14.5998,14.6884,3187066.0],["2023-09-13",14.6884,14.7475,14.383,14.4717,5374416.0],["2023-09-14",14.4717,14.5899,14.4225,14.5013,4749800.0],["2023-09-15",14.5013,14.6786,14.3042,14.5308,5928432.0],["2023-09-18",14.5308,14.5801,14.3633,14.4816,5337693.0],["2023-09-19",14.4816,14.481560707092285,14.1466,14.2648,4350200.0],["2023-09-20",14.2648,14.4225,14.1072,14.1171,3481900.0],["2023-09-21",14.1171,14.255,14.0185,14.1072,3297680.0],["2023-09-22",14.1072,14.3732,14.0481,14.3732,4918216.0],["2023-09-25",14.3732,14.4422,14.0875,14.1072,4963715.0],["2023-09-26",14.1072,14.107207298278809,13.8806,13.8806,4201800.0],["2023-09-27",13.8806,14.0481,13.8018,13.9299,3589600.0],["2023-09-28",13.9299,14.5604,13.929882049560547,14.4717,9841700.0],["2023-10-09",14.4717,14.6392,14.3239,14.5604,6814001.0],["2023-10-10",14.5604,14.8559,14.5308,14.8067,8516498.0],["2023-10-11",14.8067,15.0234,14.6884,14.9347,8673400.0],["2023-10-12",14.9347,15.0825,14.8658,15.0332,6926572.0],["2023-10-13",15.0332,15.2204,14.8953,15.181,8712027.0],["2023-10-16",15.181,15.2598,14.915,14.984,7991644.0],["2023-10-17",14.984,15.0726,14.8658,14.9938,5012400.0],["2023-10-18",14.9938,15.0037,14.5998,14.6096,7106472.0],["2023-10-19",14.6096,14.8756,14.540669441223145,14.5407,7100374.0],["2023-10-20",14.5407,14.7081,14.2353,14.2944,6138317.0],["2023-10-23",14.2944,14.3732,13.8708,13.9496,7128503.0],["2023-10-24",13.9496,14.2845,13.5851,13.9693,11493936.0],["2023-10-25",13.9693,14.1959,13.9299,14.0678,6932650.0],["2023-10-26",14.0678,14.186,13.8314,14.1565,6508647.0],["2023-10-27",14.1565,14.4816,14.0185,14.4225,8181395.0],["2023-10-30",14.4225,15.0923,14.3141,15.0332,12916693.0],["2023-10-31",15.0332,15.1416,14.9347,15.0135,8120659.0],["2023-11-01",15.0135,15.1712,14.8362,14.9544,5945832.0],["2023-11-02",14.9544,15.0529,14.7771,14.7968,5272040.0],["2023-11-03",14.7968,15.2598,14.7673,15.181,9725368.0],["2023-11-06",15.181,15.6834,15.1712,15.6046,14982116.0],["2023-11-07",15.6046,15.8509,15.4963,15.6834,12493535.0],["2023-11-08",15.6834,15.7819,15.4667,15.5455,8092377.0],["2023-11-09",15.5455,15.6145,15.2697,15.2992,8045954.0],["2023-11-10",15.2992,15.4371,15.2204,15.3288,5126816.0],["2023-11-13",15.3288,15.516,15.2795,15.3879,6320740.0],["2023-11-14",15.3879,15.6342,15.2992,15.3977,9747102.0],["2023-11-15",15.3977,15.6046,15.397741317749023,15.4864,6048100.0],["2023-11-16",15.4864,15.516,15.2992,15.3091,5088566.0],["2023-11-17",15.3091,15.516,15.2598,15.3682,5018400.0],["2023-11-20",15.3682,15.36818790435791,14.8855,15.0135,13348280.0],["2023-11-21",15.0135,15.0431,14.6786,14.6983,10380850.0],["2023-11-22",14.6983,14.8067,14.383,14.4323,9834000.0],["2023-11-23",14.4323,14.6195,14.3929,14.5998,5752142.0],["2023-11-24",14.5998,14.6589,14.3436,14.383,6424834.0],["2023-11-27",14.383,14.521,14.2156,14.4619,6584490.0],["2023-11-28",14.4619,14.7968,14.4027,14.6786,8528436.0],["2023-11-29",14.6786,14.8165,14.5702,14.6293,5632800.0],["2023-11-30",14.6293,14.6589,14.2648,14.383,5631500.0],["2023-12-01",14.383,14.6293,14.2451,14.5111,5781900.0],["2023-12-04",14.5111,14.5702,14.3535,14.3633,5069324.0],["2023-12-05",14.3633,14.363344192504883,13.9496,13.9791,6917040.0],["2023-12-06",13.9791,14.0678,13.8412,13.8708,6908439.0],["2023-12-07",13.8708,13.9397,13.654,13.8806,7338700.0],["2023-12-08",13.8806,14.1663,13.88062572479248,14.0284,7526299.0],["2023-12-11",14.0284,14.2747,13.8018,14.2353,7193292.0],["2023-12-12",14.2353,14.3239,14.186,14.2156,4120126.0],["2023-12-13",14.2156,14.2353,14.058,14.0678,4123997.0],["2023-12-14",14.0678,14.2451,14.067801475524902,14.0875,5094408.0],["2023-12-15",14.0875,14.2156,13.989,14.0185,4726888.0],["2023-12-18",14.0185,14.01854419708252,13.7427,13.792,5142418.0],["2023-12-19",13.792,13.8511,13.654,13.8117,4506700.0],["2023-12-20",13.8117,13.8511,13.5949,13.6048,4940408.0],["2023-12-21",13.6048,13.60478687286377,13.1319,13.4078,9939117.0],["2023-12-22",13.4078,13.4176,13.1516,13.2403,5933172.0],["2023-12-25",13.2403,13.3881,13.1713,13.2698,3552923.0],["2023-12-26",13.2698,13.2797,12.8068,12.8758,7543600.0],["2023-12-27",12.8758,13.0433,12.8068,12.9743,4876663.0],["2023-12-28",12.9743,13.3191,12.8955,13.2304,6707089.0],["2023-12-29",13.2304,13.6048,13.1615,13.457,10307446.0],["2024-01-02",13.457,13.792,13.4472,13.5457,9492740.0],["2024-01-03",13.5457,13.6245,13.3585,13.4078,6353932.0],["2024-01-04",13.4078,13.407756805419922,12.9743,13.0236,7844800.0],["2024-01-05",13.0236,13.1615,12.6393,12.7083,8364868.0],["2024-01-08",12.7083,12.708308219909668,12.2157,12.2256,8909340.0],["2024-01-09",12.2256,12.4226,12.1763,12.2354,6466629.0],["2024-01-10",12.2354,12.3832,11.9498,12.1271,6270000.0],["2024-01-11",12.1271,12.4719,12.0778,12.4029,6334368.0],["2024-01-12",12.4029,12.531,12.2551,12.2945,5441477.0],["2024-01-15",12.2945,12.4128,12.1566,12.2059,4881700.0],["2024-01-16",12.2059,12.2945,12.0089,12.1665,4706705.0],["2024-01-17",12.1665,12.2354,11.6641,11.6739,7902029.0],["2024-01-18",11.6739,11.7921,11.3193,11.6641,10120000.0],["2024-01-19",11.6641,11.7921,11.5655,11.605,6154230.0],["2024-01-22",11.605,11.6148,10.6888,10.7774,12244008.0],["2024-01-23",10.7774,11.201,10.6297,11.1222,12692720.0],["2024-01-24",11.1222,11.2109,10.6888,11.1222,10033955.0],["2024-01-25",11.1222,11.5261,10.9843,11.4867,8112244.0],["2024-01-26",11.4867,11.5261,11.3291,11.3882,6248622.0],["2024-01-29",11.3882,11.5261,10.9942,11.0237,6889637.0],["2024-01-30",11.0237,11.073,10.541,10.6395,7948500.0],["2024-01-31",10.6395,10.7971,10.1371,10.1765,10789243.0],["2024-02-01",10.1765,10.3243,9.8416,10.1272,12053700.0],["2024-02-02",10.1272,10.2553,9.1421,9.5066,14828697.0],["2024-02-05",9.5066,9.5165,8.5904,8.9746,20615445.0],["2024-02-06",8.9746,9.871105194091797,8.748,9.8711,19508858.0],["2024-02-07",9.8711,10.856245040893555,9.871105194091797,10.8562,27437163.0],["2024-02-08",10.8562,11.9399,10.856245040893555,11.9399,17685340.0],["2024-02-19",11.9399,12.2847,11.2503,11.5261,32483563.0],["2024-02-20",11.5261,11.526140213012695,11.073,11.2602,18446759.0],["2024-02-21",11.2602,11.5754,10.9942,11.2306,18252771.0],["2024-02-22",11.2306,11.5064,11.1616,11.4276,14890934.0],["2024-02-23",11.4276,11.5064,11.2404,11.4769,15192863.0],["2024-02-26",11.4769,11.7527,11.3291,11.536,17038995.0],["2024-02-27",11.536,11.930047035217285,11.4079,11.93,18515272.0],["2024-02-28",11.93,12.1172,11.1813,11.1912,24008853.0],["2024-02-29",11.1912,11.8217,11.1419,11.8217,19538733.0],["2024-03-01",11.8217,12.1468,11.7823,12.0877,22001228.0],["2024-03-04",12.0877,12.2945,11.8611,12.1271,15031400.0],["2024-03-05",12.1271,12.127076148986816,11.8414,11.8906,12823119.0],["2024-03-06",11.8906,11.9498,11.5458,11.8118,15751066.0],["2024-03-07",11.8118,11.9695,11.6148,11.6148,11544194.0],["2024-03-08",11.6148,11.9399,11.5557,11.9103,12275364.0],["2024-03-11",11.9103,12.5507,11.8709,12.4817,31577934.0],["2024-03-12",12.4817,12.481725692749023,12.1763,12.3241,17436332.0],["2024-03-13",12.3241,12.6196,12.2453,12.462,17855193.0],["2024-03-14",12.462,12.5507,12.1862,12.5113,18079811.0],["2024-03-15",12.5113,12.7379,12.3635,12.6196,18748333.0],["2024-03-18",12.6196,12.7773,12.4423,12.6689,19039839.0],["2024-03-19",12.6689,12.7379,12.5014,12.5113,14646000.0],["2024-03-20",12.5113,12.6098,12.4226,12.531,10492172.0],["2024-03-21",12.531,12.6393,12.3734,12.4029,10691279.0],["2024-03-22",12.4029,12.4916,12.196,12.2748,11645500.0],["2024-03-25",12.2748,12.5802,11.8709,11.8709,16898866.0],["2024-03-26",11.8709,12.0384,11.605,11.6936,12189679.0],["2024-03-27",11.6936,11.7429,11.1715,11.1813,10009254.0],["2024-03-28",11.1813,11.6247,11.1518,11.4473,9996387.0],["2024-03-29",11.4473,11.565545082092285,11.3193,11.5655,3291200.0],["2024-04-01",11.5655,12.2059,11.565545082092285,12.2059,14965891.0],["2024-04-02",12.2059,12.205886840820312,11.9596,12.0778,9079457.0],["2024-04-03",12.0778,12.9053,11.93,12.3044,33978319.0],["2024-04-08",12.3044,12.304400444030762,11.378368377685547,11.3784,25606354.0],["2024-04-09",11.3784,11.6838,11.27,11.5951,11824144.0],["2024-04-10",11.5951,11.595100402832031,11.2207,11.3193,9635192.0],["2024-04-11",11.3193,11.6739,11.2306,11.4473,9608523.0],["2024-04-12",11.4473,11.605,11.3094,11.3291,8427500.0],["2024-04-15",11.3291,11.4473,10.9745,11.1715,11600363.0],["2024-04-16",11.1715,11.3193,10.8661,11.0237,14955000.0],["2024-04-17",11.0237,11.3784,10.9942,11.3587,12193402.0],["2024-04-18",11.3587,11.536,11.1025,11.3291,11681947.0],["2024-04-19",11.3291,11.4473,11.1419,11.2404,8496610.0],["2024-04-22",11.2404,11.467,11.0533,11.3094,11369701.0],["2024-04-23",11.3094,11.4572,11.1419,11.2404,8019094.0],["2024-04-24",11.2404,11.536,11.2207,11.536,11047156.0],["2024-04-25",11.536,11.8512,11.535991668701172,11.6345,13159310.0],["2024-04-26",11.6345,12.0384,11.634505271911621,11.999,17292700.0],["2024-04-29",11.999,12.2847,11.999007225036621,12.2453,15284623.0],["2024-04-30",12.2453,12.3734,12.1468,12.265,14434925.0],["2024-05-06",12.265,12.6591,12.264994621276855,12.3635,13028008.0],["2024-05-07",12.3635,12.3931,12.2354,12.2945,10952814.0],["2024-05-08",12.2945,12.3635,12.1369,12.1665,8174001.0],["2024-05-09",12.1665,12.5113,12.0975,12.4423,9427367.0],["2024-05-10",12.4423,12.5014,12.2453,12.3143,7015159.0],["2024-05-13",12.3143,12.334,12.0286,12.1862,8245743.0],["2024-05-14",12.1862,12.3832,12.1369,12.1468,6997562.0],["2024-05-15",12.1468,12.2157,11.9596,11.9793,17111512.0],["2024-05-16",11.9793,12.1468,11.9202,11.9596,7941700.0],["2024-05-17",11.9596,12.265,11.9596,12.2551,8430312.0],["2024-05-20",12.2551,12.4226,12.2256,12.334,9685932.0],["2024-05-21",12.334,12.3931,12.2059,12.2453,6490300.0],["2024-05-22",12.2453,12.4226,12.2354,12.3734,7743040.0],["2024-05-23",12.3734,12.3931,12.0286,12.0581,9896401.0],["2024-05-24",12.0581,12.1172,11.6739,11.6838,10853700.0],["2024-05-27",11.6838,11.9892,11.4966,11.9103,9954866.0],["2024-05-28",11.9103,12.1172,11.7527,11.8217,9428900.0],["2024-05-29",11.8217,11.9793,11.7921,11.8611,5860412.0],["2024-05-30",11.8611,12.1763,11.6838,12.068,10332566.0],["2024-05-31",12.068,12.5901,12.067967414855957,12.3832,20271442.0],["2024-06-03",12.3832,12.6393,12.196,12.4128,21058383.0],["2024-06-04",12.4128,12.531,12.1862,12.4817,15301200.0],["2024-06-05",12.4817,12.7674,12.3931,12.5408,23452312.0],["2024-06-06",12.5408,13.0925,12.540834426879883,12.6591,43030573.0],["2024-06-07",12.6591,12.8561,12.4128,12.7477,36530801.0],["2024-06-11",12.7477,12.944742202758789,12.3931,12.9447,35701642.0],["2024-06-12",12.9447,13.1024,12.7674,12.8265,35770452.0],["2024-06-13",12.8265,12.925,12.6492,12.6985,25604558.0],["2024-06-14",12.6985,12.8364,12.5014,12.7871,20457317.0],["2024-06-17",12.7871,13.1812,12.7182,13.1024,29341200.0],["2024-06-18",13.1024,13.1418,12.8167,12.925,22247152.0],["2024-06-19",12.925,13.0039,12.7083,12.8364,18293440.0],["2024-06-20",12.8364,12.9349,12.5999,12.6295,17271164.0],["2024-06-21",12.6295,12.8758,12.4128,12.797,14092405.0],["2024-06-24",12.797,12.925,12.5113,12.5408,18711650.0],["2024-06-25",12.5408,12.7576,12.265,12.4916,18181850.0],["2024-06-26",12.4916,12.8167,12.1369,12.797,18668220.0],["2024-06-27",12.797,12.9349,12.5704,12.5901,17462634.0],["2024-06-28",12.5901,13.0728,12.4325,12.8659,23954739.0],["2024-07-01",12.8659,12.9841,12.2157,12.5211,24317463.0],["2024-07-02",12.5211,12.5802,12.3241,12.4226,11541276.0],["2024-07-03",12.4226,12.4522,12.2354,12.265,10065700.0],["2024-07-04",12.265,12.6492,12.1566,12.1862,13782812.0],["2024-07-05",12.1862,12.2257,11.9191,12.1565,11051120.0],["2024-07-08",12.1565,12.3642,12.0477,12.0774,11411430.0],["2024-07-09",12.0774,12.7599,12.018,12.75,20675973.0],["2024-07-10",12.75,13.1555,12.6412,13.0566,24622998.0],["2024-07-11",13.0566,14.3623,13.056625366210938,14.3623,40325759.0],["2024-07-12",14.3623,14.6195,14.0062,14.293,62192696.0],["2024-07-15",14.293,14.4513,14.0853,14.1645,29884203.0],["2024-07-16",14.1645,15.1041,14.164460182189941,14.8766,51020343.0],["2024-07-17",14.8766,15.569,14.7481,14.8371,55038216.0],["2024-07-18",14.8371,14.837074279785156,14.2436,14.6887,34404100.0],["2024-07-19",14.6887,15.2327,14.688704490661621,14.7184,36805646.0],["2024-07-22",14.7184,14.8173,14.4117,14.5206,22274972.0],["2024-07-23",14.5206,14.57,13.9963,13.9963,21654229.0],["2024-07-24",13.9963,14.1941,13.6204,13.7095,23549928.0],["2024-07-25",13.7095,13.8084,13.5116,13.66,21158601.0],["2024-07-26",13.66,14.2535,13.6501,14.0853,22611008.0],["2024-07-29",14.0853,14.3227,13.8875,14.0853,17848000.0],["2024-07-30",14.0853,14.1645,13.7787,14.0557,14459101.0],["2024-07-31",14.0557,14.4216,13.937,14.4117,30711987.0],["2024-08-01",14.4117,14.5502,14.2337,14.392,20058702.0],["2024-08-02",14.392,14.4019,13.9073,13.9567,19785000.0],["2024-08-05",13.9567,13.956741333007812,13.2545,13.2841,22511758.0],["2024-08-06",13.2841,13.6303,13.2742,13.4523,11176900.0],["2024-08-07",13.4523,13.6996,13.3435,13.5017,10344390.0],["2024-08-08",13.5017,13.6402,13.2347,13.4523,9376382.0],["2024-08-09",13.4523,13.7589,13.45228099822998,13.571,10578200.0],["2024-08-12",13.571,13.6798,13.3534,13.4226,9511699.0],["2024-08-13",13.4226,13.6996,13.4127,13.6897,11121115.0],["2024-08-14",13.6897,13.7292,13.4622,13.5215,7911000.0],["2024-08-15",13.5215,13.6897,13.3336,13.4226,12546560.0],["2024-08-16",13.4226,13.5512,13.3138,13.3435,8813400.0],["2024-08-19",13.3435,13.6007,13.2643,13.3731,9778100.0],["2024-08-20",13.3731,13.4127,13.1654,13.205,8638360.0],["2024-08-21",13.205,13.5809,13.1061,13.3435,12822700.0],["2024-08-22",13.3435,13.383,13.0467,13.0764,9307657.0],["2024-08-23",13.0764,13.3039,12.9577,13.2545,8272108.0],["2024-08-26",13.2545,13.3633,13.1456,13.2742,6853000.0],["2024-08-27",13.2742,13.4028,12.9676,13.0171,11352198.0],["2024-08-28",13.0171,13.2248,12.9676,13.0863,8793254.0],["2024-08-29",13.0863,13.6501,12.9676,13.571,14661200.0],["2024-08-30",13.571,14.0655,13.5512,13.838,21018905.0],["2024-09-02",13.838,13.8875,13.5512,13.571,13073100.0],["2024-09-03",13.571,13.7886,13.5314,13.6303,9938300.0],["2024-09-04",13.6303,13.630325317382812,13.2446,13.4028,8205900.0],["2024-09-05",13.4028,13.7292,13.2841,13.5809,10366500.0],["2024-09-06",13.5809,13.6105,13.0962,13.116,8912300.0],["2024-09-09",13.116,13.1951,12.9379,12.9973,9352342.0],["2024-09-10",12.9973,13.294,12.8093,13.2248,9756800.0],["2024-09-11",13.2248,13.2347,13.0368,13.1358,5863564.0],["2024-09-12",13.1358,13.2742,12.8885,12.8984,7578600.0],["2024-09-13",12.8984,13.0368,12.7599,12.7797,8276000.0],["2024-09-18",12.7797,12.9379,12.4533,12.6709,7492000.0],["2024-09-19",12.6709,12.9676,12.6313,12.8093,7809000.0],["2024-09-20",12.8093,12.928,12.5917,12.661,6272900.0],["2024-09-23",12.661,12.9181,12.5719,12.6313,6554980.0],["2024-09-24",12.6313,13.1555,12.631296157836914,13.1259,12712974.0],["2024-09-25",13.1259,13.6204,13.125865936279297,13.2347,14872301.0],["2024-09-26",13.2347,13.739130973815918,13.1555,13.7391,13893100.0],["2024-09-27",13.7391,14.5799,13.739130973815918,14.3029,29428332.0],["2024-09-30",14.3029,15.7075,14.302940368652344,15.6284,43511792.0],["2024-10-08",15.6284,17.1912,15.628385543823242,16.7164,54689186.0],["2024-10-09",16.7164,16.7164363861084,15.3316,15.6581,46108139.0],["2024-10-10",15.6581,16.1724,15.2822,15.3415,37988373.0],["2024-10-11",15.3415,15.4701,14.659,14.8074,21967497.0],["2024-10-14",14.8074,15.3811,14.4909,15.3415,24646456.0],["2024-10-15",15.3415,15.6976,15.1239,15.1734,20939844.0],["2024-10-16",15.1734,15.4306,14.8371,15.2031,15303593.0],["2024-10-17",15.2031,15.6185,15.1734,15.2031,17585441.0],["2024-10-18",15.2031,16.1724,15.1536,15.8361,32522481.0],["2024-10-21",15.8361,16.4593,15.836104393005371,16.0636,31083361.0],["2024-10-22",16.0636,16.2515,15.9746,16.0933,21218609.0],["2024-10-23",16.0933,16.301,15.9251,16.0339,20371349.0],["2024-10-24",16.0339,16.1526,15.7075,16.0537,16721852.0],["2024-10-25",16.0537,16.4988,15.9845,16.301,22469865.0],["2024-10-28",16.301,16.4988,16.1131,16.2812,19877827.0],["2024-10-29",16.2812,16.7065,16.123,16.3801,30495600.0],["2024-10-30",16.3801,16.380128860473633,15.2327,15.6482,45820576.0],["2024-10-31",15.6482,16.2614,15.5295,15.9845,28475305.0],["2024-11-01",15.9845,15.9845,15.2327,15.3218,24769083.0],["2024-11-04",15.3218,15.6284,15.2723,15.5987,19480800.0],["2024-11-05",15.5987,17.1615,15.5789,16.5087,82151926.0],["2024-11-06",16.5087,16.6076,16.212,16.3208,45611993.0],["2024-11-07",16.3208,16.5483,16.1427,16.5087,26197196.0],["2024-11-08",16.5087,16.756,16.3208,16.4098,32142087.0],["2024-11-11",16.4098,17.1319,16.3406,17.1121,43401235.0],["2024-11-12",17.1121,17.4979,16.7956,16.9637,35179228.0],["2024-11-13",16.9637,17.033,16.5186,16.9044,23863403.0],["2024-11-14",16.9044,16.904373168945312,16.0537,16.123,27154500.0],["2024-11-15",16.123,16.39,15.9845,16.024,21399906.0],["2024-11-18",16.024,16.2713,15.5295,15.6185,19635295.0],["2024-11-19",15.6185,15.8262,15.3316,15.7965,18336051.0],["2024-11-20",15.7965,15.8361,15.5295,15.7965,18221401.0],["2024-11-21",15.7965,15.8064,15.5295,15.6976,15485900.0],["2024-11-22",15.6976,15.846,14.9854,14.9854,22948500.0],["2024-11-25",14.9854,15.1338,14.7579,14.9162,16925008.0],["2024-11-26",14.9162,15.025,14.738160133361816,14.7382,11760800.0],["2024-11-27",14.7382,15.104142189025879,14.3029,15.1041,19135087.0],["2024-11-28",15.1041,15.1734,14.9459,14.9657,12353470.0],["2024-11-29",14.9657,15.3316,14.7777,15.1833,15879591.0],["2024-12-02",15.1833,15.3613,15.114,15.3316,16447087.0],["2024-12-03",15.3316,15.3514,15.025,15.2525,13631025.0],["2024-12-04",15.2525,15.3218,14.936,15.0646,13129700.0],["2024-12-05",15.0646,15.1338,14.8865,15.0349,10952511.0],["2024-12-06",15.0349,15.2723,14.9162,15.2228,13885700.0],["2024-12-09",15.2228,15.3119,14.9162,15.0448,11951300.0],["2024-12-10",15.0448,15.569,15.044794082641602,15.1338,22137760.0],["2024-12-11",15.1338,15.4108,15.0943,15.2723,15076970.0],["2024-12-12",15.2723,15.3218,15.0448,15.2822,12281523.0],["2024-12-13",15.2822,15.282186508178711,14.9657,15.0151,12422310.0],["2024-12-16",15.0151,15.0844,14.7777,14.8964,11416740.0],["2024-12-17",14.8964,15.0943,14.7481,14.7975,11007732.0],["2024-12-18",14.7975,15.1635,14.6788,15.0547,13718176.0],["2024-12-19",15.0547,15.302,14.8964,15.2228,13997622.0],["2024-12-20",15.2228,15.48,15.1239,15.3415,15409649.0],["2024-12-23",15.3415,15.4899,14.9657,15.0052,13707654.0],["2024-12-24",15.0052,15.1536,14.8074,15.1338,11793100.0],["2024-12-25",15.1338,15.1734,14.8074,14.8865,9606500.0],["2024-12-26",14.8865,15.2921,14.6195,14.7876,32144000.0],["2024-12-27",14.7876,15.0052,14.6392,14.6986,18815042.0],["2024-12-30",14.6986,14.9459,14.4414,14.8766,15745002.0],["2024-12-31",14.8766,14.9558,14.1447,14.1941,20151072.0],["2025-01-02",14.1941,14.194134712219238,13.5413,13.6798,17434763.0],["2025-01-03",13.6798,13.7886,13.3534,13.4028,13244477.0],["2025-01-06",13.4028,13.9073,13.3633,13.7688,16470718.0],["2025-01-07",13.7688,13.9765,13.7292,13.8776,10366355.0],["2025-01-08",13.8776,13.9963,13.5116,13.8776,14014800.0],["2025-01-09",13.8776,15.2624,13.877610206604004,14.7283,69257410.0],["2025-01-10",14.7283,14.728269577026367,13.6996,13.7589,46341844.0],["2025-01-13",13.7589,13.75891399383545,13.4028,13.6007,21061655.0],["2025-01-14",13.6007,14.026,13.4622,13.9567,34817973.0],["2025-01-15",13.9567,13.956741333007812,13.6996,13.7391,17692600.0],["2025-01-16",13.7391,13.9073,13.6699,13.7787,18405742.0],["2025-01-17",13.7787,14.2436,13.6996,14.1051,24672319.0],["2025-01-20",14.1051,14.5403,14.0754,14.4216,22906820.0],["2025-01-21",14.4216,14.5502,14.293,14.4612,16706307.0],["2025-01-22",14.4612,14.5008,14.2535,14.4216,11158300.0],["2025-01-23",14.4216,14.6689,14.1941,14.1941,16794510.0],["2025-01-24",14.1941,14.5206,14.194134712219238,14.5008,15803509.0],["2025-01-27",14.5008,14.5799,14.263374328613281,14.2634,12908155.0],["2025-02-05",14.2634,14.4909,14.1941,14.3029,14225691.0],["2025-02-06",14.3029,14.9558,14.1645,14.9558,30016700.0],["2025-02-07",14.9558,15.2031,14.8569,15.0052,27666400.0],["2025-02-10",15.0052,15.2822,15.005228042602539,15.1239,18561540.0],["2025-02-11",15.1239,15.2228,14.9657,15.1536,15663155.0],["2025-02-12",15.1536,15.4207,15.0547,15.391,21027851.0],["2025-02-13",15.391,15.390992164611816,15.0151,15.025,18058700.0],["2025-02-14",15.025,15.114,14.936,15.0844,12986801.0],["2025-02-17",15.0844,15.2129,14.9657,15.0448,17072259.0],["2025-02-18",15.0448,15.1239,14.5799,14.6887,17123465.0],["2025-02-19",14.6887,14.9558,14.659,14.9063,26010222.0],["2025-02-20",14.9063,15.2426,14.6195,15.1338,43056273.0],["2025-02-21",15.1338,15.3316,15.0646,15.2525,27508125.0],["2025-02-24",15.2525,15.7075,15.2426,15.3415,37001949.0],["2025-02-25",15.3415,15.4009,15.1041,15.1635,21193000.0],["2025-02-26",15.1635,15.3218,15.0349,15.2327,19707433.0],["2025-02-27",15.2327,15.3218,14.7579,14.9953,23755340.0],["2025-02-28",14.9953,14.995336532592773,14.2139,14.293,26194200.0],["2025-03-03",14.293,14.6195,14.204,14.3722,15564131.0],["2025-03-04",14.3722,14.6195,14.2436,14.5997,13646800.0],["2025-03-05",14.5997,14.6887,14.4117,14.5601,12558961.0],["2025-03-06",14.5601,14.9063,14.560115814208984,14.8371,19729635.0],["2025-03-07",14.8371,14.9854,14.7678,14.8173,18402253.0],["2025-03-10",14.8173,14.9261,14.6689,14.8569,13713732.0],["2025-03-11",14.8569,15.2031,14.6887,15.0448,22903900.0],["2025-03-12",15.0448,15.3415,15.0349,15.0745,25308360.0],["2025-03-13",15.0745,15.114,14.7184,14.8569,16231009.0],["2025-03-14",14.8569,15.2723,14.7481,15.2327,29564140.0],["2025-03-17",15.2327,15.3316,15.0745,15.1338,18122429.0],["2025-03-18",15.1338,15.2624,15.0646,15.1338,16562556.0],["2025-03-19",15.1338,15.133816719055176,14.8371,14.9459,17022899.0],["2025-03-20",14.9459,14.9854,14.7876,14.7975,13782318.0],["2025-03-21",14.7975,14.8865,14.5403,14.6195,17162380.0],["2025-03-24",14.6195,14.6887,14.1941,14.4711,16251801.0],["2025-03-25",14.4711,14.659,14.392,14.5107,10869800.0],["2025-03-26",14.5107,14.5898,14.4117,14.4711,8393603.0],["2025-03-27",14.4711,14.6096,14.204,14.5601,10431101.0],["2025-03-28",14.5601,14.6294,14.392,14.4414,7871900.0],["2025-03-31",14.4414,14.44141960144043,14.0655,14.2238,10877710.0],["2025-04-01",14.2238,14.392,14.2238,14.293,7681291.0],["2025-04-02",14.293,14.4315,14.2634,14.3524,6645415.0],["2025-04-03",14.3524,14.3722,13.9963,14.0458,11526300.0],["2025-04-07",14.0458,14.045763969421387,12.64118766784668,12.6412,18681266.0],["2025-04-08",12.6412,12.7302,12.018,12.2356,23118277.0],["2025-04-09",12.2356,12.4631,11.6026,12.384,19766106.0],["2025-04-10",12.384,12.8984,12.384012222290039,12.6115,18281692.0],["2025-04-11",12.6115,13.0467,12.5522,12.9083,17508575.0],["2025-04-14",12.9083,13.294,12.908254623413086,13.2643,16202066.0],["2025-04-15",13.2643,13.4918,13.1061,13.4721,16481542.0],["2025-04-16",13.4721,13.4721,13.0566,13.1555,11117955.0],["2025-04-17",13.1555,13.3534,13.0566,13.1555,7614243.0],["2025-04-18",13.1555,13.4127,13.155539512634277,13.3435,7814310.0],["2025-04-21",13.3435,13.5512,13.3138,13.4523,7351601.0],["2025-04-22",13.4523,13.4721,13.3138,13.3633,6998630.0],["2025-04-23",13.3633,13.5215,13.363258361816406,13.4622,7245384.0],["2025-04-24",13.4622,13.46217155456543,13.2643,13.3237,5839809.0],["2025-04-25",13.3237,13.4424,13.294,13.3336,5334900.0],["2025-04-28",13.3336,13.33358383178711,12.928,13.0665,10519525.0],["2025-04-29",13.0665,13.0962,12.9379,12.9478,8051600.0],["2025-04-30",12.9478,13.0962,12.9379,12.9676,6732650.0],["2025-05-06",12.9676,14.2238,12.967602729797363,13.5611,22866142.0],["2025-05-07",13.5611,13.749,13.3633,13.4523,16068100.0],["2025-05-08",13.4523,13.6303,13.3633,13.5611,10630176.0],["2025-05-09",13.5611,13.5908,13.3534,13.3929,7750842.0],["2025-05-12",13.3929,13.6402,13.392932891845703,13.6007,9509200.0],["2025-05-13",13.6007,13.7589,13.5017,13.5314,8659000.0],["2025-05-14",13.5314,13.6007,13.4028,13.5116,8608842.0],["2025-05-15",13.5116,13.5314,13.3039,13.3138,6916000.0],["2025-05-16",13.3138,13.3929,13.2545,13.2841,5794825.0],["2025-05-19",13.2841,13.4325,13.1555,13.4028,6791243.0],["2025-05-20",13.4028,13.4424,13.3237,13.4028,5439914.0],["2025-05-21",13.4028,13.402824401855469,13.2643,13.3138,4727541.0],["2025-05-22",13.3138,13.4028,13.1654,13.1753,7197208.0],["2025-05-23",13.1753,13.2643,13.0566,13.0764,7116900.0],["2025-05-26",13.0764,13.1951,13.027,13.1555,4953894.0],["2025-05-27",13.1555,13.1852,12.9478,13.0072,6130405.0],["2025-05-28",13.0072,13.0863,12.9577,12.9973,5474396.0],["2025-05-29",12.9973,13.294,12.99727725982666,13.2742,8550130.0],["2025-05-30",13.2742,13.3732,13.1259,13.2149,8022590.0],["2025-06-03",13.2149,13.2149,13.0863,13.0962,6745100.0],["2025-06-04",13.0962,13.2643,13.09619140625,13.2446,7146663.0],["2025-06-05",13.2446,13.4028,13.1753,13.3929,7497000.0],["2025-06-06",13.3929,13.4028,13.294,13.3435,5550100.0],["2025-06-09",13.3435,13.4226,13.3039,13.3336,8372970.0],["2025-06-10",13.3336,13.3435,13.0566,13.1456,7245270.0],["2025-06-11",13.1456,13.3138,13.1456,13.2149,6094000.0],["2025-06-12",13.2149,13.3336,13.1852,13.2545,6126635.0],["2025-06-13",13.2545,13.3336,13.0764,13.0962,10153732.0],["2025-06-16",13.0962,13.1852,13.0171,13.1061,5254786.0],["2025-06-17",13.1061,13.1555,13.027,13.0764,5047500.0],["2025-06-18",13.0764,13.1061,12.8687,13.1061,8342230.0],["2025-06-19",13.1061,13.1259,12.8687,12.9181,6754089.0],["2025-06-20",12.9181,13.0566,12.8885,12.9083,5458800.0],["2025-06-23",12.9083,13.0665,12.7698,13.0467,4345102.0],["2025-06-24",13.0467,13.3039,13.046733856201172,13.294,8975338.0],["2025-06-25",13.294,13.4424,13.2545,13.4325,10209598.0],["2025-06-26",13.4325,13.5512,13.3435,13.3929,10441300.0],["2025-06-27",13.3929,13.571,13.3633,13.4622,11005517.0],["2025-06-30",13.4622,13.6105,13.46217155456543,13.5908,9305394.0],["2025-07-01",13.5908,13.6897,13.5215,13.6303,8571532.0],["2025-07-02",13.6303,13.630325317382812,13.4226,13.482,7543721.0],["2025-07-03",13.482,13.650108337402344,13.4622,13.6501,8149901.0],["2025-07-04",13.6501,13.66,13.482,13.5413,8659676.0],["2025-07-07",13.5413,13.571,13.4424,13.4523,6109900.0],["2025-07-08",13.4523,13.7688,13.4424,13.7391,10608600.0],["2025-07-09",13.7391,13.7787,13.6699,13.7095,7507651.0],["2025-07-10",13.7095,13.749,13.5809,13.66,7214300.0],["2025-07-11",13.66,13.81,13.62,13.73,9799723.0],["2025-07-14",13.73,13.87,13.68,13.8,8991800.0],["2025-07-15",13.8,13.92,13.7,13.91,12539755.0],["2025-07-16",13.91,13.91,13.72,13.76,8177800.0],["2025-07-17",13.76,14.1,13.73,14.05,13763051.0],["2025-07-18",14.05,14.050000190734863,13.91,13.99,9076338.0],["2025-07-21",13.99,14.04,13.87,13.97,8656501.0],["2025-07-22",13.97,14.02,13.88,13.98,8855462.0],["2025-07-23",13.98,14.09,13.88,13.95,11065595.0],["2025-07-24",13.95,14.08,13.92,14.08,9456215.0],["2025-07-25",14.08,14.14,14.0,14.06,10415452.0],["2025-07-28",14.06,14.28,14.02,14.22,14395282.0],["2025-07-29",14.22,14.28,14.11,14.28,11058841.0],["2025-07-30",14.28,14.3,14.04,14.16,12180260.0],["2025-07-31",14.16,14.3,13.88,13.92,13927825.0],["2025-08-01",13.92,14.02,13.79,13.92,9992949.0],["2025-08-04",13.92,13.960000038146973,13.81,13.96,8631800.0],["2025-08-05",13.96,14.05,13.96,14.04,7409442.0],["2025-08-06",14.04,14.08,13.96,14.07,9353826.0],["2025-08-07",14.07,14.14,13.89,13.99,12290700.0],["2025-08-08",13.99,14.06,13.81,13.91,11729588.0],["2025-08-11",13.91,14.15,13.87,14.14,15066074.0],["2025-08-12",14.14,14.140000343322754,14.01,14.09,8694861.0],["2025-08-13",14.09,14.43,14.03,14.38,25747350.0],["2025-08-14",14.38,14.59,14.15,14.17,21883406.0],["2025-08-15",14.17,14.87,14.11,14.75,32846899.0],["2025-08-18",14.75,15.1,14.75,14.89,34215220.0],["2025-08-19",14.89,14.94,14.7,14.8,19415022.0],["2025-08-20",14.8,15.07,14.66,15.06,23410205.0],["2025-08-21",15.06,15.85,15.0600004196167,15.19,37643445.0],["2025-08-22",15.19,15.3,15.0,15.29,31562532.0],["2025-08-25",15.29,15.62,15.18,15.41,31666383.0],["2025-08-26",15.41,15.74,15.26,15.6,26293791.0],["2025-08-27",15.6,15.84,15.17,15.17,29370891.0],["2025-08-28",15.17,15.54,15.02,15.49,29825948.0],["2025-08-29",15.49,15.54,15.26,15.32,19577748.0],["2025-09-01",15.32,15.48,15.08,15.26,26237898.0],["2025-09-02",15.26,15.260000228881836,14.58,14.7,26317113.0],["2025-09-03",14.7,14.77,14.35,14.39,16139174.0],["2025-09-04",14.39,14.68,13.98,14.15,21030810.0],["2025-09-05",14.15,15.57,14.149999618530273,15.57,69503730.0],["2025-09-08",15.57,15.569999694824219,15.03,15.14,61796652.0],["2025-09-09",15.14,15.16,14.68,14.79,34313285.0],["2025-09-10",14.79,15.28,14.71,14.91,35127333.0],["2025-09-11",14.91,15.4,14.8,15.35,46717574.0],["2025-09-12",15.35,15.54,15.18,15.42,39265064.0],["2025-09-15",15.42,15.420000076293945,15.11,15.16,25082751.0],["2025-09-16",15.16,15.76,15.01,15.6,37411063.0],["2025-09-17",15.6,16.15,15.47,15.79,45384686.0],["2025-09-18",15.79,16.28,15.62,15.92,54677458.0],["2025-09-19",15.92,16.15,15.72,15.84,31871288.0],["2025-09-22",15.84,15.96,15.56,15.75,26967149.0],["2025-09-23",15.75,15.8,15.11,15.49,29897240.0],["2025-09-24",15.49,15.78,15.21,15.78,23609759.0],["2025-09-25",15.78,15.89,15.61,15.69,19596221.0],["2025-09-26",15.69,15.72,15.28,15.31,20483969.0],["2025-09-29",15.31,16.03,15.3100004196167,15.59,28008250.0],["2025-09-30",15.59,15.92,15.55,15.65,21709209.0],["2025-10-09",15.65,16.1,15.649999618530273,15.89,30979817.0],["2025-10-10",15.89,15.95,15.42,15.67,27374072.0],["2025-10-13",15.67,15.670000076293945,14.83,15.58,26771977.0],["2025-10-14",15.58,16.23,15.0,15.15,34814808.0],["2025-10-15",15.15,16.16,15.05,16.04,50473602.0],["2025-10-16",16.04,16.07,15.74,15.86,27946734.0],["2025-10-17",15.86,15.859999656677246,14.83,14.88,42611002.0],["2025-10-20",14.88,15.56,14.880000114440918,15.34,26286512.0],["2025-10-21",15.34,15.73,15.25,15.5,27852161.0],["2025-10-22",15.5,15.75,15.26,15.55,25241131.0],["2025-10-23",15.55,15.88,15.52,15.83,27312986.0],["2025-10-24",15.83,17.41,15.829999923706055,17.41,117809416.0],["2025-10-27",17.41,17.5,16.98,17.23,104709303.0],["2025-10-28",17.23,17.29,16.95,17.08,50152858.0],["2025-10-29",17.08,18.0,16.88,17.67,106994245.0],["2025-10-30",17.67,17.670000076293945,16.51,16.59,77569074.0],["2025-10-31",16.59,17.0,16.47,16.93,51108139.0],["2025-11-03",16.93,17.3,16.62,17.18,44934368.0],["2025-11-04",17.18,17.9,17.0,17.68,71072120.0],["2025-11-05",17.68,17.68000030517578,17.05,17.49,47991834.0],["2025-11-06",17.49,18.58,17.36,18.19,75093057.0],["2025-11-07",18.19,18.190000534057617,17.64,17.99,45852604.0],["2025-11-10",17.99,18.25,17.44,17.7,40934739.0],["2025-11-11",17.7,17.700000762939453,17.0,17.02,41837558.0],["2025-11-12",17.02,17.18,16.51,16.64,34607146.0],["2025-11-13",16.64,16.87,16.5,16.72,26870374.0],["2025-11-14",16.72,16.719999313354492,16.2,16.21,32463171.0],["2025-11-17",16.21,16.43,16.13,16.3,19222550.0],["2025-11-18",16.3,17.93,16.299999237060547,17.34,127503370.0],["2025-11-19",17.34,17.34000015258789,16.57,16.89,85805427.0],["2025-11-20",16.89,17.85,16.889999389648438,16.96,72195361.0],["2025-11-21",16.96,16.96,15.46,15.49,76114591.0],["2025-11-24",15.49,15.93,15.25,15.78,36267866.0],["2025-11-25",15.78,16.44,15.779999732971191,16.24,39841949.0],["2025-11-26",16.24,16.239999771118164,15.78,15.82,24974500.0],["2025-11-27",15.82,16.25,15.61,15.65,25010500.0],["2025-11-28",15.65,16.67,15.64,16.44,46755467.0],["2025-12-01",16.44,16.440000534057617,16.15,16.32,29530560.0],["2025-12-02",16.32,16.32,15.99,16.18,20081200.0],["2025-12-03",16.18,16.33,16.0,16.07,21666801.0],["2025-12-04",16.07,16.25,15.81,15.86,19574670.0],["2025-12-05",15.86,16.1,15.75,16.07,15689438.0],["2025-12-08",16.07,16.47,16.03,16.29,28169298.0],["2025-12-09",16.29,16.63,16.23,16.41,22082842.0],["2025-12-10",16.41,16.86,16.34,16.71,35285750.0],["2025-12-11",16.71,16.75,16.42,16.44,21793300.0],["2025-12-12",16.44,16.88,16.41,16.65,45444833.0],["2025-12-15",16.65,16.7,16.31,16.45,23606525.0],["2025-12-16",16.45,16.450000762939453,15.67,15.75,28581305.0],["2025-12-17",15.75,16.03,15.49,15.94,20960717.0],["2025-12-18",15.94,15.99,15.45,15.51,24355681.0],["2025-12-19",15.51,15.73,15.42,15.44,23128570.0],["2025-12-22",15.44,16.03,15.4399995803833,15.82,33659323.0],["2025-12-23",15.82,15.97,15.66,15.71,20320232.0],["2025-12-24",15.71,16.68,15.68,16.44,47284285.0],["2025-12-25",16.44,16.55,16.11,16.48,24377393.0],["2025-12-26",16.48,16.479999542236328,16.17,16.26,21874225.0],["2025-12-29",16.26,16.8,16.11,16.42,29221374.0],["2025-12-30",16.42,16.75,16.35,16.39,29675413.0],["2025-12-31",16.39,16.96,16.21,16.28,23600851.0],["2026-01-05",16.28,16.98,16.280000686645508,16.9,41302331.0],["2026-01-06",16.9,17.04,16.74,16.96,33066887.0],["2026-01-07",16.96,17.28,16.95,17.12,38695432.0],["2026-01-08",17.12,17.35,16.95,17.21,28267202.0],["2026-01-09",17.21,17.75,17.1,17.43,37475470.0],["2026-01-12",17.43,17.9,17.39,17.85,40178396.0],["2026-01-13",17.85,17.850000381469727,17.23,17.31,41834661.0],["2026-01-14",17.31,17.77,17.16,17.41,40128662.0],["2026-01-15",17.41,17.7,17.3,17.64,26095399.0],["2026-01-16",17.64,19.33,17.59,18.84,82279619.0],["2026-01-19",18.84,20.62,18.84000015258789,19.92,105049257.0],["2026-01-20",19.92,20.93,19.920000076293945,20.19,74205868.0],["2026-01-21",20.19,21.12,19.99,20.57,73805543.0],["2026-01-22",20.57,21.05,20.14,20.67,65605227.0],["2026-01-23",20.67,21.21,20.54,20.88,62515484.0],["2026-01-26",20.88,21.24,20.43,20.63,52453027.0],["2026-01-27",20.63,21.48,20.1,21.03,61040815.0],["2026-01-28",21.03,21.85,21.030000686645508,21.43,67996730.0],["2026-01-29",21.43,22.22,21.12,21.19,77040800.0],["2026-01-30",21.19,21.190000534057617,19.61,20.5,65249264.0],["2026-02-02",20.5,20.56,19.33,19.37,42311108.0],["2026-02-03",19.37,20.07,19.3,20.0,36321109.0],["2026-02-04",20.0,20.75,19.79,20.72,47829310.0],["2026-02-05",20.72,22.790000915527344,20.44,22.79,99486250.0],["2026-02-06",22.79,22.790000915527344,21.21,21.28,94716547.0],["2026-02-09",21.28,21.59,20.68,21.1,73096473.0],["2026-02-10",21.1,21.89,21.100000381469727,21.24,68748322.0],["2026-02-11",21.24,22.0,21.0,21.06,57792842.0],["2026-02-12",21.06,22.9,20.8,22.53,92297831.0],["2026-02-13",22.53,22.530000686645508,21.26,21.27,58705366.0],["2026-02-24",21.27,23.4,21.270000457763672,23.4,27350778.0],["2026-02-25",23.4,25.74,23.399999618530273,25.74,173665154.0],["2026-02-26",25.74,26.57,24.71,25.73,237310932.0],["2026-02-27",25.73,26.75,25.15,26.0,170523597.0],["2026-03-02",26.0,27.5,25.41,26.5,187966662.0],["2026-03-03",26.5,26.5,23.85,23.85,162705103.0],["2026-03-04",23.85,24.7,23.09,23.9,111839452.0],["2026-03-05",23.9,24.57,23.45,23.75,91211796.0],["2026-03-06",23.75,24.1,22.83,23.75,70297160.0],["2026-03-09",23.75,23.75,22.12,23.01,83095249.0],["2026-03-10",23.01,24.08,23.010000228881836,23.89,85382525.0],["2026-03-11",23.89,24.44,23.3,23.4,82329443.0],["2026-03-12",23.4,23.5,21.93,22.5,85213003.0],["2026-03-13",22.5,22.5,21.59,21.7,62184850.0],["2026-03-16",21.7,22.02,21.17,21.95,50988979.0],["2026-03-17",21.95,22.88,21.31,22.4,102163787.0],["2026-03-18",22.4,22.98,22.08,22.5,91593926.0],["2026-03-19",22.5,22.93,21.4,22.53,92130238.0],["2026-03-20",22.53,22.58,21.16,21.29,66426195.0],["2026-03-23",21.29,21.290000915527344,19.4,19.58,78832980.0],["2026-03-24",19.58,20.16,19.1,20.1,60779084.0],["2026-03-25",20.1,20.65,19.9,20.15,54180815.0],["2026-03-26",20.15,20.23,19.33,19.43,40499329.0],["2026-03-27",19.43,19.78,18.91,19.61,38391626.0],["2026-03-30",19.61,19.610000610351562,18.84,19.36,41698644.0],["2026-03-31",19.36,19.68,18.9,18.93,32818766.0],["2026-04-01",18.93,19.61,18.93000030517578,19.52,36039393.0],["2026-04-02",19.52,19.520000457763672,18.41,18.62,38507910.0],["2026-04-03",18.62,18.87,18.5,18.61,28421024.0],["2026-04-07",18.61,18.92,18.44,18.55,22759010.0],["2026-04-08",18.55,20.41,18.549999237060547,19.83,102388822.0],["2026-04-09",19.83,20.03,19.5,19.73,45004620.0],["2026-04-10",19.73,20.33,19.729999542236328,19.96,55806657.0],["2026-04-13",19.96,20.68,19.78,20.49,55211703.0],["2026-04-14",20.49,21.14,20.45,20.84,60859223.0],["2026-04-15",20.84,21.8,20.84000015258789,21.04,75432117.0],["2026-04-16",21.04,22.4,21.04,22.22,92254137.0],["2026-04-17",22.22,22.29,21.83,21.99,56534406.0],["2026-04-20",21.99,22.8,21.87,22.17,63672697.0],["2026-04-21",22.17,22.47,21.41,22.19,53295840.0],["2026-04-22",22.19,22.59,21.89,22.48,48666308.0],["2026-04-23",22.48,22.58,21.68,22.16,53941044.0],["2026-04-24",22.16,23.17,22.01,22.73,92141805.0],["2026-04-27",22.73,23.99,22.729999542236328,23.29,84889580.0],["2026-04-28",23.29,24.99,22.87,24.44,118971295.0],["2026-04-29",24.44,25.88,23.58,25.28,114635591.0],["2026-04-30",25.28,25.58,24.54,25.09,92812330.0],["2026-05-06",25.09,25.58,24.71,24.81,86329054.0],["2026-05-07",24.81,25.5,24.76,25.15,65321358.0],["2026-05-08",25.15,26.18,24.52,25.87,90566798.0],["2026-05-11",25.87,28.46,25.8700008392334,28.46,72431394.0],["2026-05-12",28.46,29.85,28.03,29.45,138517627.0],["2026-05-13",29.45,29.77,28.6,29.57,87735579.0],["2026-05-14",29.57,30.2,28.19,28.21,74780802.0],["2026-05-15",28.21,28.7,26.7,27.0,70801492.0],["2026-05-18",27.0,29.7,26.77,29.43,120201830.0],["2026-05-19",29.43,32.37,29.03,32.37,71934965.0],["2026-05-20",32.37,34.95,32.369998931884766,34.0,173589831.0],["2026-05-21",34.0,36.19,34.0,34.2,133604660.0],["2026-05-22",34.2,37.62,34.20000076293945,37.62,31371685.0],["2026-05-25",37.62,41.380001068115234,37.619998931884766,41.38,8720405.0],["2026-05-26",41.38,43.5,40.18,41.7,264557338.0],["2026-05-27",41.7,44.99,41.70000076293945,44.22,209107905.0],["2026-05-28",44.22,48.64,44.220001220703125,48.64,153083254.0],["2026-05-29",48.64,53.5,48.63999938964844,53.03,229543395.0],["2026-06-01",53.03,58.26,48.98,55.05,258333593.0],["2026-06-02",55.05,60.56,52.5,59.91,189966587.0],["2026-06-03",59.91,61.67,56.8,60.54,202452413.0],["2026-06-04",60.54,64.59,58.8,63.5,167870280.0],["2026-06-05",63.5,63.5,57.96,59.65,169266321.0],["2026-06-08",59.65,60.0,54.55,55.53,169982757.0],["2026-06-09",55.53,61.08000183105469,53.86,61.08,158908137.0],["2026-06-10",61.08,63.8909,58.5192,59.7173,172618636.0],["2026-06-11",59.7173,65.6881,59.4078,64.2004,183132945.0],["2026-06-12",64.2004,66.397,57.7803,59.0284,216914169.0],["2026-06-15",59.0284,64.9293,59.028411865234375,64.9293,143822078.0],["2026-06-16",64.9293,71.4192,64.92925262451172,70.5006,179543242.0],["2026-06-17",70.5006,73.9752,68.7733,73.9453,164558340.0],["2026-06-18",73.9453,75.9821,71.1097,74.4844,136338666.0],["2026-06-22",74.4844,75.6326,70.221,72.8669,156696183.0],["2026-06-23",72.8669,72.866943359375,66.5567,70.1012,127286404.0],["2026-06-24",70.1012,73.3861,68.8931,72.2679,130655607.0],["2026-06-25",72.2679,79.4967,70.89,79.4967,145051312.0],["2026-06-26",79.4967,80.4052,77.2202,78.3784,141985662.0],["2026-06-29",78.3784,83.8699,76.9606,80.1456,146520535.0],["2026-06-30",80.1456,80.14564514160156,72.12808227539062,72.1281,44722600.0],["2026-07-01",72.1281,76.681,69.3923,74.2847,115295104.0],["2026-07-02",74.2847,74.28474426269531,66.85626220703125,66.8563,86233137.0],["2026-07-03",66.8563,68.5736,61.1751,63.132,90675564.0],["2026-07-06",63.132,65.6781,58.2097,58.4094,81552809.0],["2026-07-07",58.4094,62.9024,55.9232,61.1651,81971378.0],["2026-07-08",61.1651,62.9823,57.4109,60.606,74541655.0],["2026-07-09",60.606,64.8993,59.0684,64.45,93822173.0],["2026-07-10",64.45,66.28,60.0,60.01,104472653.0],["2026-07-13",60.01,60.0099983215332,54.0099983215332,54.01,22290963.0],["2026-07-14",54.01,59.41,50.23,59.41,133026641.0],["2026-07-15",59.41,59.5,53.47,54.5,109111363.0],["2026-07-16",54.5,56.05,50.67,51.7,93163677.0],["2026-07-17",51.7,52.3,46.529998779296875,46.53,89449289.0],["2026-07-20",46.53,47.3,41.88,41.88,82155994.0],["2026-07-21",41.88,44.89,37.69,44.32,175268222.0],["2026-07-22",44.32,45.6,40.88,41.3,134737621.0],["2026-07-23",41.3,45.43,41.29999923706055,43.21,141776629.0],["2026-07-24",43.21,43.34,40.16,40.22,101316556.0],["2026-07-27",40.22,44.2400016784668,40.01,44.24,128292748.0],["2026-07-28",44.24,45.5,42.4,43.19,161748133.0],["2026-07-29",43.19,47.51,43.189998626708984,47.51,172632775.0],["2026-07-30",47.51,52.26,46.38,50.5,267362250.0],["2026-07-31",50.5,55.55,48.39,49.35,255741585.0],["2026-08-03",49.35,53.18,47.01,51.96,181021077.0],["2026-08-04",51.96,55.69,48.08,54.33,200321507.0],["2026-08-05",54.33,59.76,52.5,57.8,221148829.0],["2026-08-06",57.8,59.13,54.8,58.28,214586199.0],["2026-08-07",58.28,61.79,55.52,58.29,204283223.0],["2026-08-10",58.29,63.96,54.33,61.7,215232582.0],["2026-08-11",61.7,67.87,60.88,65.85,263130364.0],["2026-08-12",65.85,66.64,62.6,66.51,181096537.0],["2026-08-13",66.51,67.52,61.55,62.02,204519903.0],["2026-08-14",62.02,63.7,60.65,62.73,146842478.0],["2026-08-17",62.73,63.5,60.92,63.44,150476601.0],["2026-08-18",63.44,65.65,62.0,62.34,148621657.0],["2026-08-19",62.34,62.34000015258789,56.11,56.11,147443656.0],["2026-08-20",56.11,56.95,52.32,53.09,186619472.0],["2026-08-21",53.09,55.12,51.88,54.67,125661252.0],["2026-08-24",54.67,55.0,50.55,51.91,106595703.0],["2026-08-25",51.91,52.59,49.46,51.33,83838470.0],["2026-08-26",51.33,51.89,50.0,51.01,66280657.0],["2026-08-27",51.01,54.29,51.0099983215332,54.11,127211242.0],["2026-08-28",54.11,57.36,54.11000061035156,55.45,162462608.0],["2026-08-31",55.45,55.880001068115234,52.22,55.88,127916543.0],["2026-09-01",55.88,56.09,51.869998931884766,51.87,108528692.0],["2026-09-02",51.87,51.869998931884766,48.87,49.78,113669671.0],["2026-09-03",49.78,51.7,49.39,50.62,94494141.0],["2026-09-04",50.62,51.63,47.97,48.41,86565137.0],["2026-09-07",48.41,50.9,48.2,50.45,85593941.0],["2026-09-08",50.45,51.09,49.63,49.83,73060362.0],["2026-09-09",49.83,51.5,49.36,49.7,71174948.0],["2026-09-10",49.7,51.45,48.58,50.9,90882424.0],["2026-09-11",50.9,55.9900016784668,50.900001525878906,55.99,186078286.0],["2026-09-14",55.99,60.5,55.69,58.9,219693280.0]]}