{"t":"000878.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",18.4709,19.1813,18.47089385986328,18.4709,16550795.0],["2010-08-23",18.4709,18.6485,18.1157,18.2933,6634668.0],["2010-08-24",18.2933,18.8705,18.1334,18.5242,8176535.0],["2010-08-25",18.5242,18.5241756439209,17.9114,17.9114,9769707.0],["2010-08-26",17.9114,17.91143798828125,17.9114,17.9114,0.0],["2010-08-27",17.9114,17.91143798828125,17.9114,17.9114,0.0],["2010-08-30",17.9114,17.91143798828125,17.9114,17.9114,0.0],["2010-08-31",17.9114,19.4477,17.91143798828125,18.613,21349605.0],["2010-09-01",18.613,19.0392,18.391,18.7551,15240389.0],["2010-09-02",18.7551,19.3856,18.755064010620117,19.1103,19871674.0],["2010-09-03",19.1103,19.2612,18.5508,18.835,15231265.0],["2010-09-06",18.835,19.5276,18.834983825683594,19.4033,22145841.0],["2010-09-07",19.4033,19.723,19.208,19.4477,16939972.0],["2010-09-08",19.4477,20.6288,19.0748,20.318,37569807.0],["2010-09-09",20.318,20.317983627319336,19.501,19.6342,25190853.0],["2010-09-10",19.6342,19.634206771850586,18.7639,19.2524,16137902.0],["2010-09-13",19.2524,19.723,19.208,19.5632,12435334.0],["2010-09-14",19.5632,20.1049,19.5543,19.5987,15556703.0],["2010-09-15",19.5987,19.5987,19.598684310913086,19.5987,0.0],["2010-09-16",19.5987,19.598684310913086,18.1246,18.4087,17148440.0],["2010-09-17",18.4087,18.9504,18.3555,18.8083,12923230.0],["2010-09-20",18.8083,18.9149,18.0979,18.3199,10617312.0],["2010-09-21",18.3199,18.4709,17.7605,17.9558,7132161.0],["2010-09-27",17.9558,18.7462,17.955841064453125,18.5508,9512687.0],["2010-09-28",18.5508,19.1991,18.0091,18.8083,18832748.0],["2010-09-29",18.8083,20.2469,18.8083438873291,19.3412,25431304.0],["2010-09-30",19.3412,19.9539,18.9149,19.8029,20897858.0],["2010-10-08",19.8029,21.7832,19.80293083190918,21.7743,61072711.0],["2010-10-11",21.7743,23.799,21.774343490600586,22.8045,70094648.0],["2010-10-12",22.8045,24.7315,22.0674,23.879,57963793.0],["2010-10-13",23.879,24.7226,23.0886,23.6303,47486487.0],["2010-10-14",23.6303,24.9002,23.1863,24.4207,60501692.0],["2010-10-15",24.4207,25.7971,23.4261,24.9623,53151970.0],["2010-10-18",24.9623,25.4863,22.911,23.1774,43170695.0],["2010-10-19",23.1774,25.0867,23.1774,24.3496,46545722.0],["2010-10-20",24.3496,25.1932,22.7423,24.3052,52544486.0],["2010-10-21",24.3052,25.6461,24.305212020874023,25.2554,66270755.0],["2010-10-22",25.2554,26.1612,24.2519,25.1044,48169075.0],["2010-10-25",25.1044,27.617542266845703,24.5894,27.6175,69023059.0],["2010-10-26",27.6175,28.248,26.2855,26.7295,68881241.0],["2010-10-27",26.7295,26.729515075683594,25.3797,25.4596,42094053.0],["2010-10-28",25.4596,25.9214,24.9091,25.0689,31409369.0],["2010-10-29",25.0689,25.9214,24.5983,24.9002,28337304.0],["2010-11-01",24.9002,26.3921,24.90018653869629,26.1967,37816344.0],["2010-11-02",26.1967,27.6708,25.8237,25.9303,56561747.0],["2010-11-03",25.9303,26.472,24.4029,24.6693,36330432.0],["2010-11-04",24.6693,25.2554,24.1542,24.9712,34191635.0],["2010-11-05",24.9712,26.8183,24.971227645874023,25.8681,45264396.0],["2010-11-08",25.8681,25.9125,24.9979,25.4685,24793390.0],["2010-11-09",25.4685,26.2322,25.0245,25.8593,29224868.0],["2010-11-10",25.8593,26.2855,25.3087,26.1434,31108679.0],["2010-11-11",26.1434,27.9017,25.7527,26.25,70187005.0],["2010-11-12",26.25,26.25,26.249984741210938,26.25,0.0],["2010-11-15",26.25,26.249984741210938,23.6214,23.6747,51263335.0],["2010-11-16",23.6747,23.674713134765625,23.6747,23.6747,0.0],["2010-11-17",23.6747,23.674713134765625,21.3037,21.3303,38927298.0],["2010-11-18",21.3303,22.1562,21.3215,21.8809,21476983.0],["2010-11-19",21.8809,22.2894,20.6288,21.7299,25050513.0],["2010-11-22",21.7299,22.023,21.135,21.5879,19001787.0],["2010-11-23",21.5879,21.587860107421875,19.9805,20.4867,24664432.0],["2010-11-24",20.4867,21.0994,20.2381,20.8774,16984039.0],["2010-11-25",20.8774,21.4724,20.691,21.3925,18576949.0],["2010-11-26",21.3925,21.392494201660156,20.7354,20.9485,13086557.0],["2010-11-29",20.9485,20.9484806060791,20.2913,20.5489,13115665.0],["2010-11-30",20.5489,21.4902,19.6076,21.1705,23526116.0],["2010-12-01",21.1705,21.3126,20.691,20.9574,13362944.0],["2010-12-02",20.9574,21.8809,20.957359313964844,21.2326,21157829.0],["2010-12-03",21.2326,21.65,20.9662,21.4014,14103485.0],["2010-12-06",21.4014,21.7921,21.0639,21.2593,12698409.0],["2010-12-07",21.2593,21.7477,20.389,21.5612,15904824.0],["2010-12-08",21.5612,21.9608,21.3215,21.3925,17518573.0],["2010-12-09",21.3925,21.8276,21.134963989257812,21.135,15094512.0],["2010-12-10",21.135,21.6145,20.4245,21.2859,17052063.0],["2010-12-13",21.2859,23.3017,21.28592872619629,23.2573,35851895.0],["2010-12-14",23.2573,23.5149,22.7245,23.062,27231989.0],["2010-12-15",23.062,23.2662,22.5203,22.6002,20780021.0],["2010-12-16",22.6002,22.60020637512207,22.1118,22.1207,13554041.0],["2010-12-17",22.1207,22.7689,22.12067222595215,22.4315,12534315.0],["2010-12-20",22.4315,22.8933,20.9396,21.872,16474213.0],["2010-12-21",21.872,22.538,21.7566,22.3782,13278732.0],["2010-12-22",22.3782,23.2485,22.2006,22.3338,16658108.0],["2010-12-23",22.3338,22.7956,22.023,22.0496,13674082.0],["2010-12-24",22.0496,22.174,21.3126,21.9431,10613677.0],["2010-12-27",21.9431,22.76,21.3126,21.4635,18771659.0],["2010-12-28",21.4635,21.6145,20.691,21.0462,12857456.0],["2010-12-29",21.0462,21.4813,20.691,21.1794,8848012.0],["2010-12-30",21.1794,22.6979,20.7975,22.2006,19996517.0],["2010-12-31",22.2006,24.4207,21.9431,24.4207,69509212.0],["2011-01-04",24.4207,26.2145,24.420654296875,25.4064,72093441.0],["2011-01-05",25.4064,25.406362533569336,24.6959,24.9979,35988281.0],["2011-01-06",24.9979,25.5218,24.6871,25.0867,30448316.0],["2011-01-07",25.0867,25.086671829223633,23.6214,23.8079,32118926.0],["2011-01-10",23.8079,24.1365,23.2218,23.506,21015756.0],["2011-01-11",23.506,24.3585,23.2041,24.3319,27804484.0],["2011-01-12",24.3319,24.8469,23.5326,23.8878,22555518.0],["2011-01-13",23.8878,24.4207,23.5326,23.7102,14861258.0],["2011-01-14",23.7102,23.710235595703125,21.8454,21.9342,28735599.0],["2011-01-17",21.9342,22.3782,21.3836,21.9608,18650663.0],["2011-01-18",21.9608,22.174,21.1616,22.0763,14488410.0],["2011-01-19",22.0763,23.2485,21.7566,23.062,22542328.0],["2011-01-20",23.062,23.06197738647461,21.6323,21.6767,18703084.0],["2011-01-21",21.6767,22.1828,20.9574,21.65,13524566.0],["2011-01-24",21.65,22.0763,21.134963989257812,21.135,10400291.0],["2011-01-25",21.135,21.428,20.7442,21.2238,8080435.0],["2011-01-26",21.2238,21.4902,20.8774,21.3126,7245882.0],["2011-01-27",21.3126,22.911,21.0462,22.467,21197057.0],["2011-01-28",22.467,23.7546,22.2006,23.4705,25954714.0],["2011-01-31",23.4705,24.2342,23.4527,23.7635,19870727.0],["2011-02-01",23.7635,24.4207,23.355,23.8878,16915816.0],["2011-02-09",23.8878,24.243,22.3338,22.6268,26286990.0],["2011-02-10",22.6268,23.7102,22.0674,23.6925,18273435.0],["2011-02-11",23.6925,24.1276,23.355,23.4793,14844810.0],["2011-02-14",23.4793,24.8647,23.4438,24.8114,34090444.0],["2011-02-15",24.8114,24.8114,24.811386108398438,24.8114,0.0],["2011-02-16",24.8114,25.2554,24.4651,25.1044,34916222.0],["2011-02-17",25.1044,25.1666,24.3141,24.6427,23500145.0],["2011-02-18",24.6427,24.8469,24.021,24.1986,15847072.0],["2011-02-21",24.1986,24.7137,23.879,24.5894,17649841.0],["2011-02-22",24.5894,24.6604,23.355,23.3817,20982992.0],["2011-02-23",23.3817,23.8878,23.0886,23.5948,12216990.0],["2011-02-24",23.5948,24.0566,23.3728,23.7458,10782787.0],["2011-02-25",23.7458,24.3319,23.3639,24.2253,19669995.0],["2011-02-28",24.2253,24.5539,23.9589,24.4207,14261624.0],["2011-03-01",24.4207,24.616,24.0832,24.4207,18052790.0],["2011-03-02",24.4207,24.420654296875,23.5593,23.8701,11833606.0],["2011-03-03",23.8701,24.1542,23.3106,23.3106,13000226.0],["2011-03-04",23.3106,23.8701,23.3106,23.8257,8307720.0],["2011-03-07",23.8257,24.9535,23.82567596435547,24.6959,26410445.0],["2011-03-08",24.6959,24.695941925048828,24.1631,24.4207,18675878.0],["2011-03-09",24.4207,24.8291,24.2519,24.4651,14852194.0],["2011-03-10",24.4651,24.465055465698242,23.506,23.6037,20373554.0],["2011-03-11",23.6037,23.8346,23.2218,23.2662,17301559.0],["2011-03-14",23.2662,23.266223907470703,22.5558,22.9021,14234480.0],["2011-03-15",22.9021,23.1597,22.023,22.3427,21638078.0],["2011-03-16",22.3427,23.0442,22.3338,22.7867,23006116.0],["2011-03-17",22.7867,22.78668975830078,22.1207,22.3871,12955822.0],["2011-03-18",22.3871,22.9821,22.387081146240234,22.5647,8329137.0],["2011-03-21",22.5647,22.7778,22.2894,22.4404,10139239.0],["2011-03-22",22.4404,22.5913,22.023,22.5203,10936199.0],["2011-03-23",22.5203,22.911,22.316,22.8844,11739602.0],["2011-03-24",22.8844,23.1774,22.6357,22.6446,12191274.0],["2011-03-25",22.6446,23.0886,22.4759,22.911,14621409.0],["2011-03-28",22.911,23.506,22.911,23.1153,21944641.0],["2011-03-29",23.1153,23.115259170532227,22.538,22.5469,12543096.0],["2011-03-30",22.5469,23.0886,22.4226,22.6712,14037029.0],["2011-03-31",22.6712,22.8844,22.2894,22.4226,9487986.0],["2011-04-01",22.4226,22.689,22.1828,22.5558,8853681.0],["2011-04-06",22.5558,23.0709,22.2894,22.8933,11772860.0],["2011-04-07",22.8933,23.3994,22.893253326416016,23.0531,16166980.0],["2011-04-08",23.0531,23.7813,22.9199,23.657,22969365.0],["2011-04-11",23.657,24.3141,23.3106,23.355,24824713.0],["2011-04-12",23.355,24.3496,23.1774,23.7191,29117578.0],["2011-04-13",23.7191,23.719114303588867,22.7423,23.284,19599257.0],["2011-04-14",23.284,23.7458,22.911,23.4083,16711984.0],["2011-04-15",23.4083,23.7902,23.0709,23.3994,11661151.0],["2011-04-18",23.3994,23.5326,22.911,23.0797,10810199.0],["2011-04-19",23.0797,23.079736709594727,22.2095,22.2805,17929867.0],["2011-04-20",22.2805,22.9199,22.280517578125,22.5736,11916524.0],["2011-04-21",22.5736,23.0531,22.5558,22.6801,7627928.0],["2011-04-22",22.6801,22.9998,22.5114,22.538,8664103.0],["2011-04-25",22.538,22.538042068481445,22.023,22.0674,10379483.0],["2011-04-26",22.0674,22.1562,21.6678,21.7122,7296229.0],["2011-04-27",21.7122,22.094,21.3037,21.4902,7421200.0],["2011-04-28",21.4902,21.7299,21.1083,21.1172,7102568.0],["2011-04-29",21.1172,21.117206573486328,21.1172,21.1172,0.0],["2011-05-03",21.1172,21.4014,21.0906,21.3747,6134345.0],["2011-05-04",21.3747,21.37473487854004,20.2292,20.5577,8689350.0],["2011-05-05",20.5577,20.557748794555664,20.1315,20.4157,5787050.0],["2011-05-06",20.4157,20.415666580200195,19.6342,20.1581,7600581.0],["2011-05-09",20.1581,20.5134,20.1404,20.2469,6100364.0],["2011-05-10",20.2469,20.691,20.2469,20.6199,5290436.0],["2011-05-11",20.6199,20.8242,20.3091,20.3535,5988184.0],["2011-05-12",20.3535,20.353504180908203,19.6342,19.6431,7103608.0],["2011-05-13",19.6431,20.2114,19.64308738708496,20.1049,5796635.0],["2011-05-16",20.1049,20.1493,19.6342,19.6342,5723249.0],["2011-05-17",19.6342,20.4068,19.4477,20.0693,9161490.0],["2011-05-18",20.0693,20.2647,19.9006,20.2203,4586040.0],["2011-05-19",20.2203,20.5134,19.945,19.9717,5554777.0],["2011-05-20",19.9717,20.2913,19.9273,20.0516,3505145.0],["2011-05-23",20.0516,20.0605,19.4122,19.43,5841785.0],["2011-05-24",19.43,19.4388,18.6396,19.1902,10178990.0],["2011-05-25",19.1902,19.19019317626953,18.5597,18.6219,7958047.0],["2011-05-26",18.6219,19.0215,18.6041,18.6219,5830692.0],["2011-05-27",18.6219,18.7551,18.3022,18.4709,5745808.0],["2011-05-30",18.4709,18.6396,18.2134,18.3288,3997685.0],["2011-05-31",18.3288,18.8616,18.311,18.8172,4843312.0],["2011-06-01",18.8172,18.9149,18.6574,18.7995,4987234.0],["2011-06-02",18.7995,18.799461364746094,18.2134,18.3821,5286549.0],["2011-06-03",18.3821,18.8705,18.38209342956543,18.7373,4985517.0],["2011-06-07",18.7373,18.9948,18.613,18.9149,5023636.0],["2011-06-08",18.9149,19.0215,18.7373,18.9504,5608157.0],["2011-06-09",18.9504,18.950428009033203,18.4087,18.4265,5121915.0],["2011-06-10",18.4265,18.5863,18.2045,18.5153,3899169.0],["2011-06-13",18.5153,18.6219,18.169,18.4975,3841967.0],["2011-06-14",18.4975,19.1369,18.3199,19.0037,8776136.0],["2011-06-15",19.0037,19.1547,18.6574,18.6929,5212578.0],["2011-06-16",18.6929,18.692899703979492,18.2045,18.3022,4947237.0],["2011-06-17",18.3022,18.4887,18.1157,18.1334,3580833.0],["2011-06-20",18.1334,18.24,17.7516,17.8315,4032657.0],["2011-06-21",17.8315,18.09792137145996,17.831518173217773,18.0979,3750756.0],["2011-06-22",18.0979,18.1601,17.8759,17.9114,3458572.0],["2011-06-23",17.9114,18.3643,17.5918,18.2045,7812127.0],["2011-06-24",18.2045,18.8705,18.0358,18.7018,11565517.0],["2011-06-27",18.7018,18.8705,18.5597,18.684,8970745.0],["2011-06-28",18.684,19.4033,18.684022903442383,19.0126,10737704.0],["2011-06-29",19.0126,19.2346,18.8971,19.0037,9457298.0],["2011-06-30",19.0037,19.723,19.003705978393555,19.4566,16299260.0],["2011-07-01",19.4566,19.6697,19.279,19.3944,12168418.0],["2011-07-04",19.3944,20.3002,19.394439697265625,19.9273,17347230.0],["2011-07-05",19.9273,19.9273,19.6253,19.8118,9913984.0],["2011-07-06",19.8118,20.5933,19.7141,20.4068,23104071.0],["2011-07-07",20.4068,20.5045,20.1404,20.2558,13451214.0],["2011-07-08",20.2558,20.7354,20.0693,20.1848,12099405.0],["2011-07-11",20.1848,20.184778213500977,19.723,19.874,9617922.0],["2011-07-12",19.874,19.87397003173828,19.35,19.4033,10936490.0],["2011-07-13",19.4033,19.9539,19.4033,19.874,8802198.0],["2011-07-14",19.874,20.5045,19.87397003173828,20.1226,12560025.0],["2011-07-15",20.1226,20.3269,19.9184,20.2025,7326813.0],["2011-07-18",20.2025,20.3091,19.7941,19.8651,8904075.0],["2011-07-19",19.8651,20.175901412963867,19.7052,20.1759,9302359.0],["2011-07-20",20.1759,20.5577,19.9006,20.0427,9639104.0],["2011-07-21",20.0427,20.0427,19.5365,19.5898,6509739.0],["2011-07-22",19.5898,19.9628,19.5365,19.6342,3753066.0],["2011-07-25",19.6342,20.0249,18.9682,19.0481,9312608.0],["2011-07-26",19.0481,19.4921,18.835,19.4744,6764827.0],["2011-07-27",19.4744,19.9805,19.2435,19.8118,9418616.0],["2011-07-28",19.8118,20.3801,19.3412,20.2469,14602115.0],["2011-07-29",20.2469,20.2647,19.7141,19.7763,8145303.0],["2011-08-01",19.7763,20.2469,19.6964,20.0427,7817858.0],["2011-08-02",20.0427,20.042695999145508,19.1014,19.4921,9865724.0],["2011-08-03",19.4921,19.7585,19.0925,19.3589,4922361.0],["2011-08-04",19.3589,19.6076,19.208,19.3589,4637135.0],["2011-08-05",19.3589,19.358915328979492,18.3821,18.6307,9326258.0],["2011-08-08",18.6307,18.630735397338867,16.8813,17.4141,12456955.0],["2011-08-09",17.4141,17.5385,16.0732,17.2365,13323848.0],["2011-08-10",17.2365,17.7338,17.236541748046875,17.3786,9258457.0],["2011-08-11",17.3786,17.6184,16.8991,17.5918,7432669.0],["2011-08-12",17.5918,17.947,17.591751098632812,17.6983,7060278.0],["2011-08-15",17.6983,17.9558,17.6362,17.9381,5175051.0],["2011-08-16",17.9381,18.0002,17.6806,17.7605,4865079.0],["2011-08-17",17.7605,17.796,17.574,17.6006,3804720.0],["2011-08-18",17.6006,17.725,17.3342,17.3342,5188086.0],["2011-08-19",17.3342,17.334226608276367,16.908,17.0412,5139379.0],["2011-08-22",17.0412,17.3431,16.908,16.9613,3086421.0],["2011-08-23",16.9613,17.2721,16.961254119873047,17.2543,3267986.0],["2011-08-24",17.2543,17.4585,17.13,17.1389,3620336.0],["2011-08-25",17.1389,17.831518173217773,17.13886070251465,17.8315,8089906.0],["2011-08-26",17.8315,17.9558,17.6894,17.8493,6926902.0],["2011-08-29",17.8493,17.849281311035156,17.4852,17.5118,4438540.0],["2011-08-30",17.5118,18.0269,17.4053,17.4941,6378735.0],["2011-08-31",17.4941,17.6273,17.3431,17.5296,3325801.0],["2011-09-01",17.5296,17.8049,17.4941,17.503,3657834.0],["2011-09-02",17.503,17.5118,17.1389,17.2188,3333821.0],["2011-09-05",17.2188,17.2188,17.218778610229492,17.2188,0.0],["2011-09-06",17.2188,17.218778610229492,16.4462,16.686,3794402.0],["2011-09-07",16.686,17.1211,16.68596649169922,17.0945,3191451.0],["2011-09-08",17.0945,17.2898,16.854690551757812,16.8547,2936004.0],["2011-09-09",16.8547,17.2632,16.7836,16.9169,2026617.0],["2011-09-13",16.9169,16.916851043701172,16.3663,16.6682,2660601.0],["2011-09-14",16.6682,16.8725,16.4284,16.8192,2710927.0],["2011-09-15",16.8192,16.9613,16.6948,16.8103,2698952.0],["2011-09-16",16.8103,17.0678,16.810291290283203,16.8902,2909748.0],["2011-09-19",16.8902,16.9169,16.5172,16.5883,4529585.0],["2011-09-20",16.5883,16.6682,16.3041,16.5883,3035654.0],["2011-09-21",16.5883,17.1833,16.3485,17.1033,8041945.0],["2011-09-22",17.1033,17.10333824157715,16.3485,16.3485,7370456.0],["2011-09-23",16.3485,16.34851837158203,15.4783,15.9844,6740251.0],["2011-09-26",15.9844,15.984429359436035,15.496,15.5493,5126953.0],["2011-09-27",15.5493,15.8512,15.549296379089355,15.7535,3515379.0],["2011-09-28",15.7535,16.162,15.6825,15.7802,4020145.0],["2011-09-29",15.7802,15.780182838439941,15.4161,15.5049,3374345.0],["2011-09-30",15.5049,15.7891,15.4694,15.6647,2434394.0],["2011-10-10",15.6647,15.9489,15.664740562438965,15.7447,2365981.0],["2011-10-11",15.7447,16.4551,15.5937,15.7979,3691245.0],["2011-10-12",15.7979,16.295238494873047,15.5848,16.2952,5057346.0],["2011-10-13",16.2952,16.8636,16.1265,16.5172,7334360.0],["2011-10-14",16.5172,16.7304,16.3041,16.6593,6059022.0],["2011-10-17",16.6593,16.8636,16.4728,16.5705,4055905.0],["2011-10-18",16.5705,16.570524215698242,15.8068,15.8335,5166070.0],["2011-10-19",15.8335,16.091,15.5937,15.6292,4137985.0],["2011-10-20",15.6292,15.629220008850098,14.9987,15.2562,5216866.0],["2011-10-21",15.2562,15.3539,15.1053,15.1763,2483866.0],["2011-10-24",15.1763,16.117631912231445,15.1763,16.1176,8780951.0],["2011-10-25",16.1176,17.5829,15.8601,17.0501,16173851.0],["2011-10-26",17.0501,17.1389,16.606,16.7748,12460668.0],["2011-10-27",16.7748,17.0412,16.606,16.7304,6668046.0],["2011-10-28",16.7304,17.5651,16.730365753173828,17.0767,13012541.0],["2011-10-31",17.0767,17.1389,16.8725,16.8813,8269826.0],["2011-11-01",16.8813,17.1211,16.5172,16.8902,7536397.0],["2011-11-02",16.8902,17.1211,16.3219,17.0767,12377932.0],["2011-11-03",17.0767,17.5385,17.0589,17.1744,12486889.0],["2011-11-04",17.1744,17.9381,17.174379348754883,17.5651,14858117.0],["2011-11-07",17.5651,17.56511116027832,17.1477,17.1566,6869253.0],["2011-11-08",17.1566,17.3786,17.0234,17.0412,4826416.0],["2011-11-09",17.0412,17.3609,16.8369,17.1921,4838933.0],["2011-11-10",17.1921,17.192140579223633,16.6771,16.7037,7355649.0],["2011-11-11",16.7037,16.9613,16.7037296295166,16.7837,3227734.0],["2011-11-14",16.7837,17.3342,16.78365135192871,17.2188,5588051.0],["2011-11-15",17.2188,17.2543,17.0412,17.0945,3820855.0],["2011-11-16",17.0945,17.2099,16.6593,16.7215,6504609.0],["2011-11-17",16.7215,16.8458,16.6771,16.686,3338003.0],["2011-11-18",16.686,16.68596649169922,16.0999,16.1354,5482025.0],["2011-11-21",16.1354,16.3663,16.0732,16.2864,2214889.0],["2011-11-22",16.2864,16.3396,16.1354,16.313,2682626.0],["2011-11-23",16.313,16.4107,16.0732,16.0732,2728373.0],["2011-11-24",16.0732,16.2508,15.8512,16.2064,2966482.0],["2011-11-25",16.2064,16.4284,16.0555,16.0821,2309697.0],["2011-11-28",16.0821,16.4728,16.0821,16.2508,2969977.0],["2011-11-29",16.2508,16.4728,16.250835418701172,16.464,3569450.0],["2011-11-30",16.464,16.463960647583008,15.6292,15.8601,4283327.0],["2011-12-01",15.8601,17.2987,15.860106468200684,16.7126,11664862.0],["2011-12-02",16.7126,16.712608337402344,16.162,16.2242,3959640.0],["2011-12-05",16.2242,16.3752,15.9134,16.0111,3002834.0],["2011-12-06",16.0111,16.1532,15.869,16.0732,1995553.0],["2011-12-07",16.0732,16.2153,16.02,16.091,2598847.0],["2011-12-08",16.091,16.1887,15.718,15.8512,3042034.0],["2011-12-09",15.8512,15.8601,15.6203,15.6292,2227073.0],["2011-12-12",15.6292,15.7802,15.4783,15.5404,1950390.0],["2011-12-13",15.5404,15.6026,15.1053,15.1408,3541690.0],["2011-12-14",15.1408,15.3717,15.0165,15.1408,2802022.0],["2011-12-15",15.1408,15.140804290771484,14.0308,14.1285,4452907.0],["2011-12-16",14.1285,14.5103,14.1107,14.4659,3348088.0],["2011-12-19",14.4659,14.46590805053711,13.7732,14.3416,3569406.0],["2011-12-20",14.3416,14.6169,14.2084,14.5725,5403132.0],["2011-12-21",14.5725,14.8122,14.2972,14.457,3049883.0],["2011-12-22",14.457,14.6968,13.9242,14.4659,5154998.0],["2011-12-23",14.4659,14.6879,14.2261,14.4126,2659919.0],["2011-12-26",14.4126,14.5014,14.0485,14.1906,2406416.0],["2011-12-27",14.1906,14.2705,13.7732,13.8621,2584145.0],["2011-12-28",13.8621,14.0485,13.6756,13.9864,3138806.0],["2011-12-29",13.9864,14.1107,13.791,14.0219,3127668.0],["2011-12-30",14.0219,14.3505,14.021895408630371,14.2972,3707516.0],["2012-01-04",14.2972,14.5369,13.95085334777832,13.9509,3157080.0],["2012-01-05",13.9509,14.013,13.6134,13.6223,2281568.0],["2012-01-06",13.6223,13.9864,13.569,13.8443,2780557.0],["2012-01-09",13.8443,14.5014,13.72,14.4037,4875399.0],["2012-01-10",14.4037,15.1408,14.2972,14.9898,8268823.0],["2012-01-11",14.9898,15.0875,14.7057,14.8389,4974104.0],["2012-01-12",14.8389,15.2918,14.6613,15.0076,5467679.0],["2012-01-13",15.0076,15.3184,14.6346,14.8655,5565167.0],["2012-01-16",14.8655,14.9099,14.430387496948242,14.4304,2898872.0],["2012-01-17",14.4304,15.8779,14.386,15.8779,11463926.0],["2012-01-18",15.8779,16.5794,15.4605,15.5582,13821818.0],["2012-01-19",15.5582,16.2153,15.3539,16.0111,9377736.0],["2012-01-20",16.0111,16.3752,15.6914,15.9755,5544174.0],["2012-01-30",15.9755,16.2508,15.6736,15.6825,4718023.0],["2012-01-31",15.6825,15.8335,15.4516,15.6736,2477125.0],["2012-02-01",15.6736,15.8068,15.2829,15.3006,3118797.0],["2012-02-02",15.3006,15.8068,15.300649642944336,15.7891,3273468.0],["2012-02-03",15.7891,15.8867,15.5227,15.7535,3776665.0],["2012-02-06",15.7535,15.9755,15.6559,15.718,3014978.0],["2012-02-07",15.718,15.718021392822266,15.1408,15.4516,4342599.0],["2012-02-08",15.4516,16.9346,15.3273,16.606,15609437.0],["2012-02-09",16.606,16.606046676635742,16.162,16.1976,10817987.0],["2012-02-10",16.1976,16.4462,16.0111,16.1443,7583360.0],["2012-02-13",16.1443,16.3485,15.7891,16.1176,5517647.0],["2012-02-14",16.1176,16.162,15.9045,16.0022,4048984.0],["2012-02-15",16.0022,16.4018,15.9223,16.2331,7469504.0],["2012-02-16",16.2331,16.233076095581055,15.9489,16.1176,5477510.0],["2012-02-17",16.1176,16.2952,15.9844,16.0821,3184535.0],["2012-02-20",16.0821,16.3396,16.0288,16.0288,4902625.0],["2012-02-21",16.0288,16.1443,15.8423,16.1265,4082645.0],["2012-02-22",16.1265,16.3041,16.0732,16.2686,6630409.0],["2012-02-23",16.2686,16.5084,16.2064,16.3308,6767612.0],["2012-02-24",16.3308,16.5172,16.242,16.4995,8740725.0],["2012-02-27",16.4995,16.8458,16.499483108520508,16.4995,11126683.0],["2012-02-28",16.4995,16.4995,16.2331,16.3574,7117066.0],["2012-02-29",16.3574,16.6504,16.2597,16.2864,7156401.0],["2012-03-01",16.2864,16.3219,16.0555,16.1265,5782544.0],["2012-03-02",16.1265,16.464,16.12651252746582,16.3929,4909033.0],["2012-03-05",16.3929,16.5883,16.3219,16.3396,6090553.0],["2012-03-06",16.3396,16.339635848999023,15.9223,15.9667,6944893.0],["2012-03-07",15.9667,15.966668128967285,15.682498931884766,15.6825,4996063.0],["2012-03-08",15.6825,16.0732,15.682498931884766,15.94,4075318.0],["2012-03-09",15.94,16.2242,15.94002914428711,16.1798,4812341.0],["2012-03-12",16.1798,16.4107,16.0999,16.2064,5585538.0],["2012-03-13",16.2064,16.30411720275879,16.0199,16.3041,4981364.0],["2012-03-14",16.3041,16.5172,15.5848,15.6914,11811503.0],["2012-03-15",15.6914,15.7624,15.2651,15.3451,6459512.0],["2012-03-16",15.3451,15.5937,15.274,15.5404,6475677.0],["2012-03-19",15.5404,15.8512,15.3539,15.8335,5953793.0],["2012-03-20",15.8335,15.83346176147461,15.4339,15.4427,4228253.0],["2012-03-21",15.4427,16.162,15.442730903625488,15.7447,9415267.0],["2012-03-22",15.7447,15.7891,15.4427,15.5493,3849834.0],["2012-03-23",15.5493,15.549296379089355,15.3095,15.3806,3670998.0],["2012-03-26",15.3806,15.6647,15.380570411682129,15.4694,3027301.0],["2012-03-27",15.4694,15.7802,15.469374656677246,15.5404,3108859.0],["2012-03-28",15.5404,15.540417671203613,14.8034,14.83,5773225.0],["2012-03-29",14.83,14.829997062683105,14.3949,14.4925,3792755.0],["2012-03-30",14.4925,14.6524,14.3593,14.4304,2810000.0],["2012-04-05",14.4304,14.7323,14.386,14.679,5189308.0],["2012-04-06",14.679,14.7057,14.4748,14.5636,5169622.0],["2012-04-09",14.5636,14.5991,14.3505,14.3682,3553868.0],["2012-04-10",14.3682,14.5103,14.2084,14.4393,4729668.0],["2012-04-11",14.4393,14.5103,14.2084,14.386,3376445.0],["2012-04-12",14.386,14.7412,14.385986328125,14.7323,5162190.0],["2012-04-13",14.7323,14.9366,14.7234,14.8122,5100836.0],["2012-04-16",14.8122,14.8744,14.6258,14.7146,3506019.0],["2012-04-17",14.7146,14.8655,14.6702,14.6879,3327492.0],["2012-04-18",14.6879,15.1497,14.687912940979004,15.1142,6058614.0],["2012-04-19",15.1142,15.1408,14.9898,15.0342,3771147.0],["2012-04-20",15.0342,15.2829,14.9277,15.2296,5404784.0],["2012-04-23",15.2296,15.2918,14.9366,14.981,4745171.0],["2012-04-24",14.981,15.2918,14.5725,14.83,5503848.0],["2012-04-25",14.83,15.0875,14.7678,15.0165,6389800.0],["2012-04-26",15.0165,15.0165,15.01648235321045,15.0165,0.0],["2012-04-27",15.0165,15.4072,15.01648235321045,15.2474,10348403.0],["2012-05-02",15.2474,16.7748,15.247368812561035,16.7748,33001837.0],["2012-05-03",16.7748,18.3732,16.7392,17.6983,64815350.0],["2012-05-04",17.6983,17.9026,17.423,17.8493,36938142.0],["2012-05-07",17.8493,18.3288,17.4141,18.1867,35468869.0],["2012-05-08",18.1867,18.18672752380371,17.7161,17.9292,21585467.0],["2012-05-09",17.9292,17.9292,17.3875,17.6983,25649765.0],["2012-05-10",17.6983,18.0091,17.4408,17.574,20376954.0],["2012-05-11",17.574,17.867,17.3165,17.6273,20189612.0],["2012-05-14",17.6273,17.8315,16.8281,16.8725,20192220.0],["2012-05-15",16.8725,16.872451782226562,16.3663,16.606,14785346.0],["2012-05-16",16.606,16.8636,16.3219,16.5084,17754349.0],["2012-05-17",16.5084,16.9346,16.4196,16.8902,15766372.0],["2012-05-18",16.8902,16.890214920043945,16.0643,16.162,17632880.0],["2012-05-21",16.162,16.8547,16.162033081054688,16.5172,15679419.0],["2012-05-22",16.5172,16.8458,16.3396,16.7126,13489168.0],["2012-05-23",16.7126,16.712608337402344,16.0821,16.3574,13782210.0],["2012-05-24",16.3574,16.7392,16.091,16.4906,13783023.0],["2012-05-25",16.4906,16.9435,16.242,16.908,19158477.0],["2012-05-28",16.908,18.2045,16.6238,17.7338,32923310.0],["2012-05-29",17.7338,18.3377,17.4497,17.7782,29313336.0],["2012-05-30",17.7782,17.9203,17.4053,17.6983,14769858.0],["2012-05-31",17.6983,17.698314666748047,17.2188,17.2987,12117075.0],["2012-06-01",17.2987,17.796,17.2277,17.4674,12185752.0],["2012-06-04",17.4674,17.467426300048828,16.8014,16.8014,11794727.0],["2012-06-05",16.8014,17.2099,16.7215,16.8902,7767330.0],["2012-06-06",16.8902,17.4763,16.890214920043945,17.2543,11211846.0],["2012-06-07",17.2543,17.796,16.8547,16.908,11642213.0],["2012-06-08",16.908,17.2721,16.2064,16.4995,15607743.0],["2012-06-11",16.4995,17.0145,16.3752,16.908,9963383.0],["2012-06-12",16.908,16.907974243164062,16.4284,16.4728,7346017.0],["2012-06-13",16.4728,16.9524,16.4728,16.8192,7526808.0],["2012-06-14",16.8192,17.2543,16.6238,16.8192,12358578.0],["2012-06-15",16.8192,17.3076,16.819169998168945,17.2721,15629895.0],["2012-06-18",17.2721,17.5651,17.0589,17.1389,14146797.0],["2012-06-19",17.1389,17.1389,16.7037,16.7392,7584495.0],["2012-06-20",16.7392,17.1211,16.739248275756836,17.0501,7271497.0],["2012-06-21",17.0501,17.05005645751953,16.5172,16.6149,8076756.0],["2012-06-25",16.6149,16.614925384521484,15.5227,15.6381,11007204.0],["2012-06-26",15.6381,15.8512,15.3628,15.6559,6082778.0],["2012-06-27",15.6559,15.8867,15.3895,15.4161,5726832.0],["2012-06-28",15.4161,15.6736,15.3184,15.3362,5086866.0],["2012-06-29",15.3362,16.2064,15.0964,15.8956,9990807.0],["2012-07-02",15.8956,16.1887,15.7802,15.8335,8792183.0],["2012-07-03",15.8335,16.1176,15.718,15.8601,5769247.0],["2012-07-04",15.8601,16.1176,15.8335,15.8956,6130817.0],["2012-07-05",15.8956,15.895625114440918,15.4516,15.6115,4670131.0],["2012-07-06",15.6115,16.5172,15.5937,16.242,10951746.0],["2012-07-09",16.242,16.4995,15.9667,16.0111,7860216.0],["2012-07-10",16.0111,16.4995,15.94,16.2952,8011279.0],["2012-07-11",16.2952,16.5794,16.0821,16.5439,8869482.0],["2012-07-12",16.5439,17.4763,16.2153,16.9879,14253706.0],["2012-07-13",16.9879,17.0501,16.6238,16.7037,7824583.0],["2012-07-16",16.7037,16.7037296295166,15.8068,15.9134,11191311.0],["2012-07-17",15.9134,16.1976,15.6914,16.0288,4634966.0],["2012-07-18",16.0288,16.0466,15.4339,15.8601,7753373.0],["2012-07-19",15.8601,16.0999,15.5404,15.7535,12565859.0],["2012-07-20",15.7535,15.8779,15.4516,15.4694,8333177.0],["2012-07-23",15.4694,15.469374656677246,14.1285,14.4925,15773609.0],["2012-07-24",14.4925,14.7767,14.2972,14.5814,10276502.0],["2012-07-25",14.5814,14.581351280212402,14.3327,14.3949,5178811.0],["2012-07-26",14.3949,14.6258,14.3416,14.4126,5983729.0],["2012-07-27",14.4126,14.8655,14.412626266479492,14.7234,8881012.0],["2012-07-30",14.7234,14.8478,14.3505,14.3682,5602356.0],["2012-07-31",14.3682,14.5192,14.164,14.3061,4715482.0],["2012-08-01",14.3061,14.6968,14.2972,14.5636,4162140.0],["2012-08-02",14.5636,14.5636,14.3505,14.386,3038424.0],["2012-08-03",14.386,14.6968,14.385986328125,14.6524,4223771.0],["2012-08-06",14.6524,15.2562,14.65239143371582,15.1763,10728697.0],["2012-08-07",15.1763,15.2207,15.0076,15.0964,6976552.0],["2012-08-08",15.0964,15.718,15.0964,15.1852,10379071.0],["2012-08-09",15.1852,15.3184,14.7856,15.1941,7156630.0],["2012-08-10",15.1941,15.1941,14.981,14.9987,3637530.0],["2012-08-13",14.9987,15.052,14.6968,14.7057,4844630.0],["2012-08-14",14.7057,15.1852,14.6524,15.123,7253229.0],["2012-08-15",15.123,15.2651,14.9099,15.0786,3725904.0],["2012-08-16",15.0786,15.2918,14.9632,14.9632,3101290.0],["2012-08-17",14.9632,15.0342,14.6169,14.8566,4031317.0],["2012-08-20",14.8566,15.0786,14.537,14.9721,3687070.0],["2012-08-21",14.9721,15.3362,14.8122,15.1941,6036285.0],["2012-08-22",15.1941,15.3273,15.052,15.0875,3825557.0],["2012-08-23",15.0875,15.4339,15.087523460388184,15.3273,5612718.0],["2012-08-24",15.3273,15.327291488647461,14.918798446655273,14.9188,4482627.0],["2012-08-27",14.9188,15.0431,14.5547,14.608,4468039.0],["2012-08-28",14.608,15.052,14.5547,14.8744,4460937.0],["2012-08-29",14.8744,14.87440013885498,14.563589096069336,14.5636,2389744.0],["2012-08-30",14.5636,14.6613,14.2883,14.5725,3635068.0],["2012-08-31",14.5725,14.6257,14.350462913513184,14.3505,2611646.0],["2012-09-03",14.3505,14.6435,14.3061,14.5103,3975178.0],["2012-09-04",14.5103,14.5813,14.1551,14.1995,4495605.0],["2012-09-05",14.1995,14.4215,14.1551,14.2705,2922345.0],["2012-09-06",14.2705,14.4925,14.270543098449707,14.4481,3795651.0],["2012-09-07",14.4481,15.7269,14.44814682006836,15.2562,16160901.0],["2012-09-10",15.2562,16.2331,15.25624942779541,15.7447,16711709.0],["2012-09-11",15.7447,15.744660377502441,15.3184,15.5848,7107460.0],["2012-09-12",15.5848,16.1265,15.584816932678223,15.7358,11399064.0],["2012-09-13",15.7358,15.735782623291016,15.2829,15.2918,7371211.0],["2012-09-14",15.2918,16.3219,15.291769981384277,15.5404,21328142.0],["2012-09-17",15.5404,15.8068,15.1408,15.1586,9226384.0],["2012-09-18",15.1586,15.158565521240234,14.5725,14.7146,11930434.0],["2012-09-19",14.7146,15.1408,14.4304,15.052,15864993.0],["2012-09-20",15.052,15.05200481414795,14.4215,14.4748,11696683.0],["2012-09-21",14.4748,14.9099,14.386,14.5725,7463062.0],["2012-09-24",14.5725,14.9721,14.2084,14.8034,8859413.0],["2012-09-25",14.8034,14.803357124328613,14.4304,14.5103,6116957.0],["2012-09-26",14.5103,14.6346,14.2617,14.2972,5444929.0],["2012-09-27",14.2972,14.83,14.2173,14.679,8608079.0],["2012-09-28",14.679,14.9543,14.5636,14.901,11834549.0],["2012-10-08",14.901,14.9188,14.5014,14.5902,6612897.0],["2012-10-09",14.5902,15.0254,14.590232849121094,14.9099,9147739.0],["2012-10-10",14.9099,14.9721,14.6524,14.9366,9242189.0],["2012-10-11",14.9366,14.9721,14.7057,14.7323,7179320.0],["2012-10-12",14.7323,14.9366,14.5192,14.6702,5435020.0],["2012-10-15",14.6702,14.67015266418457,14.2173,14.3238,9285360.0],["2012-10-16",14.3238,14.4748,14.2883,14.3949,4307762.0],["2012-10-17",14.3949,14.5636,14.3238,14.457,4380415.0],["2012-10-18",14.457,14.6702,14.3682,14.5814,7021189.0],["2012-10-19",14.5814,14.608,14.4304,14.4925,4877021.0],["2012-10-22",14.4925,14.492547988891602,14.2617,14.3682,5606767.0],["2012-10-23",14.3682,14.4393,14.2883,14.3061,4000513.0],["2012-10-24",14.3061,14.386,14.2173,14.3061,3010475.0],["2012-10-25",14.3061,14.4037,14.2528,14.2705,3706198.0],["2012-10-26",14.2705,14.3416,13.764368057250977,13.7644,7802165.0],["2012-10-29",13.7644,13.8709,13.3648,13.4891,5162454.0],["2012-10-30",13.4891,13.6134,13.3648,13.4447,3287240.0],["2012-10-31",13.4447,13.5779,13.444680213928223,13.569,2690788.0],["2012-11-01",13.569,13.8088,13.56900405883789,13.7466,4316268.0],["2012-11-02",13.7466,13.8443,13.6134,13.8443,3626293.0],["2012-11-05",13.8443,13.844289779663086,13.6223,13.6756,3909504.0],["2012-11-06",13.6756,13.7022,13.3914,13.5512,3998577.0],["2012-11-07",13.5512,13.8088,13.498,13.64,4819538.0],["2012-11-08",13.64,13.640046119689941,13.0273,13.0806,8626606.0],["2012-11-09",13.0806,13.1694,12.8763,12.8941,4342483.0],["2012-11-12",12.8941,13.0451,12.8763,13.0095,3640373.0],["2012-11-13",13.0095,13.0806,12.7431,12.7787,3227515.0],["2012-11-14",12.7787,13.0095,12.752,12.9207,3131210.0],["2012-11-15",12.9207,13.0007,12.7609,12.7698,3048100.0],["2012-11-16",12.7698,12.8053,12.5211,12.6455,3165904.0],["2012-11-19",12.6455,12.7431,12.4412,12.6188,3457830.0],["2012-11-20",12.6188,12.752,12.5389,12.5655,2844641.0],["2012-11-21",12.5655,12.7431,12.4679,12.7165,3621233.0],["2012-11-22",12.7165,12.7698,12.6099,12.681,3051754.0],["2012-11-23",12.681,12.8053,12.6455,12.6987,2409776.0],["2012-11-26",12.6987,12.8675,12.6543,12.681,2335289.0],["2012-11-27",12.681,12.680978775024414,12.3435,12.3524,3878599.0],["2012-11-28",12.3524,12.352410316467285,11.8906,11.9084,3834082.0],["2012-11-29",11.9084,11.9706,11.5975923538208,11.5976,3410983.0],["2012-11-30",11.5976,11.8107,11.5709,11.6864,0.0],["2012-12-03",11.6864,11.8018,11.5088,11.5443,3538588.0],["2012-12-04",11.5443,11.6953,11.2601,11.6509,3741516.0],["2012-12-05",11.6509,12.2991,11.5443,12.2103,7356532.0],["2012-12-06",12.2103,12.2281,11.9706,11.9883,3688573.0],["2012-12-07",11.9883,12.308,11.9262,12.2547,5955591.0],["2012-12-10",12.2547,12.459,12.1926,12.4412,7118527.0],["2012-12-11",12.4412,12.6543,12.237,12.3613,7686641.0],["2012-12-12",12.3613,12.361289978027344,12.1038,12.2814,4411124.0],["2012-12-13",12.2814,12.3258,12.1304,12.157,3769563.0],["2012-12-14",12.157,12.6987,12.0771,12.681,9886480.0],["2012-12-17",12.681,13.2138,12.6366,12.6899,13146838.0],["2012-12-18",12.6899,12.8497,12.4856,12.6455,10398683.0],["2012-12-19",12.6455,12.6543,12.4945,12.5655,8243656.0],["2012-12-20",12.5655,12.8231,12.2991,12.7254,12507937.0],["2012-12-21",12.7254,12.8497,12.4856,12.5478,11519240.0],["2012-12-24",12.5478,12.6455,12.3702,12.5567,8536425.0],["2012-12-25",12.5567,13.7999,12.4057,13.276,26431703.0],["2012-12-26",13.276,13.4358,13.1161,13.3026,19342746.0],["2012-12-27",13.3026,13.4269,13.1072,13.1428,10961908.0],["2012-12-28",13.1428,13.498,13.1339,13.4003,12203674.0],["2012-12-31",13.4003,13.6312,13.0451,13.4358,16802794.0],["2013-01-04",13.4358,14.1995,13.435799598693848,13.5956,24248077.0],["2013-01-07",13.5956,13.595645904541016,13.3026,13.418,10025560.0],["2013-01-08",13.418,13.6578,13.347,13.4891,8290310.0],["2013-01-09",13.4891,13.5424,13.3026,13.4269,8595832.0],["2013-01-10",13.4269,13.5335,13.3204,13.418,7929797.0],["2013-01-11",13.418,13.5068,13.0095,13.0273,7404602.0],["2013-01-14",13.0273,13.6756,12.9829,13.5157,11727914.0],["2013-01-15",13.5157,13.64,13.3914,13.5335,12325050.0],["2013-01-16",13.5335,14.164,13.498,13.7644,16559609.0],["2013-01-17",13.7644,13.8265,13.3115,13.3559,11446439.0],["2013-01-18",13.3559,13.5868,13.3381,13.5157,7285648.0],["2013-01-21",13.5157,13.5868,13.3914,13.498,7099957.0],["2013-01-22",13.498,13.5956,13.3381,13.4447,8331582.0],["2013-01-23",13.4447,13.5335,13.2404,13.4003,6331370.0],["2013-01-24",13.4003,13.5601,12.9829,13.0806,9789851.0],["2013-01-25",13.0806,13.3026,13.0362,13.0806,4057213.0],["2013-01-28",13.0806,13.3115,13.080589294433594,13.2937,5210045.0],["2013-01-29",13.2937,13.4536,13.2138,13.4092,7861762.0],["2013-01-30",13.4092,13.8177,13.3559,13.5512,12595725.0],["2013-01-31",13.5512,14.0574,13.55124282836914,13.8176,21926918.0],["2013-02-01",13.8176,13.817648887634277,13.347,13.5956,14426747.0],["2013-02-04",13.5956,14.1285,13.5335,13.8709,21616360.0],["2013-02-05",13.8709,14.6524,13.6756,14.3771,29704887.0],["2013-02-06",14.3771,14.377105712890625,14.0752,14.164,13215673.0],["2013-02-07",14.164,14.3238,14.0219,14.1018,9123937.0],["2013-02-08",14.1018,14.386,14.0574,14.1817,7913503.0],["2013-02-18",14.1817,14.2084,13.8177,13.8709,9416840.0],["2013-02-19",13.8709,13.9864,13.3914,13.4713,8616420.0],["2013-02-20",13.4713,13.569,13.3648,13.5246,7022067.0],["2013-02-21",13.5246,13.524601936340332,12.6011,12.8142,16473485.0],["2013-02-22",12.8142,12.9119,12.7609,12.7875,8935190.0],["2013-02-25",12.7875,12.9563,12.7254,12.8142,4478527.0],["2013-02-26",12.8142,12.81418228149414,12.5744,12.6188,7184600.0],["2013-02-27",12.6188,12.8408,12.6188,12.7343,4890787.0],["2013-02-28",12.7343,13.0273,12.7076,12.9829,7818998.0],["2013-03-01",12.9829,12.982906341552734,12.6543,12.8319,6453401.0],["2013-03-04",12.8319,12.83194351196289,12.1748,12.2725,10052698.0],["2013-03-05",12.2725,12.5567,12.272488594055176,12.4501,5211699.0],["2013-03-06",12.4501,12.6011,12.3968,12.5389,7025797.0],["2013-03-07",12.5389,12.7609,12.3791,12.5655,9172978.0],["2013-03-08",12.5655,12.681,12.5034,12.5211,5293042.0],["2013-03-11",12.5211,12.5389,12.3435,12.459,4002443.0],["2013-03-12",12.459,12.752,12.2903,12.3879,6437177.0],["2013-03-13",12.3879,12.6455,12.3791,12.5478,6388975.0],["2013-03-14",12.5478,12.5744,12.3347,12.3435,3708011.0],["2013-03-15",12.3435,12.7431,12.3169,12.5034,9101269.0],["2013-03-18",12.5034,12.503374099731445,12.1038,12.1837,6546967.0],["2013-03-19",12.1837,12.3791,12.1482,12.237,3005957.0],["2013-03-20",12.237,12.4856,12.1215,12.4501,5231178.0],["2013-03-21",12.4501,12.681,12.450093269348145,12.6721,8141648.0],["2013-03-22",12.6721,12.672100067138672,12.5123,12.5567,3184183.0],["2013-03-25",12.5567,12.752,12.5389,12.5655,3382061.0],["2013-03-26",12.5655,12.5744,12.2192,12.308,3852183.0],["2013-03-27",12.308,12.6543,12.308,12.4235,5572672.0],["2013-03-28",12.4235,12.5655,12.2103,12.3791,6657301.0],["2013-03-29",12.3791,12.4323,12.0771,12.1304,4014660.0],["2013-04-01",12.1304,12.13040542602539,11.8374,11.8462,4824283.0],["2013-04-02",11.8462,12.0061,11.7752,11.8906,3511843.0],["2013-04-03",11.8906,12.1304,11.8551,11.935,3989266.0],["2013-04-08",11.935,12.1215,11.713,12.0238,4785843.0],["2013-04-09",12.0238,12.1837,12.0061,12.1215,3548712.0],["2013-04-10",12.1215,12.3524,12.1215,12.1837,4476912.0],["2013-04-11",12.1837,12.237,11.9528,12.0238,3370642.0],["2013-04-12",12.0238,12.0771,11.8462,11.9972,3297912.0],["2013-04-15",11.9972,11.997200965881348,11.4111,11.4377,6038502.0],["2013-04-16",11.4377,11.43774700164795,11.1003,11.2779,5248318.0],["2013-04-17",11.2779,11.42,11.2601,11.4022,4659804.0],["2013-04-18",11.4022,11.402225494384766,11.0026,11.2246,3798743.0],["2013-04-19",11.2246,11.4999,11.2069,11.4111,5041747.0],["2013-04-22",11.4111,11.4555,11.2957,11.3223,3840624.0],["2013-04-23",11.3223,11.3667,10.9049,10.9227,6278212.0],["2013-04-24",10.9227,11.1447,10.9049,11.0737,4957745.0],["2013-04-25",11.0737,11.1447,10.8783,10.9227,5060864.0],["2013-04-26",10.9227,11.1003,10.8339,10.8428,4056764.0],["2013-05-02",10.8428,10.84277057647705,10.4609,10.5852,3961054.0],["2013-05-03",10.5852,10.8605,10.585244178771973,10.7628,3128764.0],["2013-05-06",10.7628,11.2601,10.762848854064941,11.1092,6771051.0],["2013-05-07",11.1092,11.2957,10.9493,11.1802,5785437.0],["2013-05-08",11.1802,11.3134,11.0914,11.1269,3459895.0],["2013-05-09",11.1269,11.1802,11.0026,11.1536,4457593.0],["2013-05-10",11.1536,11.2335,11.0115,11.1713,3223360.0],["2013-05-13",11.1713,11.2246,11.0115,11.0914,2553279.0],["2013-05-14",11.0914,11.1269,10.7628,10.8517,3994713.0],["2013-05-15",10.8517,11.0026,10.8339,10.9049,2390225.0],["2013-05-16",10.9049,11.0825,10.7717,11.0293,4180197.0],["2013-05-17",11.0293,11.2601,10.9937,11.2157,6112270.0],["2013-05-20",11.2157,11.3223,11.1003,11.2513,5449824.0],["2013-05-21",11.2513,11.4022,11.1891,11.2779,4796086.0],["2013-05-22",11.2779,11.713,11.1092,11.491,10224768.0],["2013-05-23",11.491,11.49102783203125,11.1625,11.1802,6243220.0],["2013-05-24",11.1802,11.2779,11.1181,11.1891,4524671.0],["2013-05-27",11.1891,11.2157,11.0204,11.0293,7197507.0],["2013-05-28",11.0293,11.2957,11.0204,11.2957,6740501.0],["2013-05-29",11.2957,11.3578,11.1802,11.198,5605497.0],["2013-05-30",11.198,11.269,11.1092,11.1269,4484437.0],["2013-05-31",11.1269,11.2424,11.0559,11.0737,4251075.0],["2013-06-03",11.0737,11.1891,11.047,11.0825,3043331.0],["2013-06-04",11.0825,11.1447,10.9316,10.9405,4341025.0],["2013-06-05",10.9405,11.0381,10.9316,10.9582,3487783.0],["2013-06-06",10.9582,11.0204,10.8428,10.8605,3817422.0],["2013-06-07",10.8605,11.0559,10.6563,10.674,4617851.0],["2013-06-13",10.674,10.67404556274414,10.1235,10.1501,6222430.0],["2013-06-14",10.1501,10.23,10.1057,10.1235,3774937.0],["2013-06-17",10.1235,10.23,9.990266799926758,9.9903,3523613.0],["2013-06-18",9.9903,10.0702,9.9281,9.9903,3281481.0],["2013-06-19",9.9903,9.990266799926758,9.5995,9.9103,4067312.0],["2013-06-20",9.9103,9.910346031188965,9.590656280517578,9.5907,3280858.0],["2013-06-21",9.5907,9.590656280517578,9.3687,9.4131,3864590.0],["2013-06-24",9.4131,9.4131,8.4717,8.4717,6760256.0],["2013-06-25",8.4717,8.4806,7.6281,8.2675,8996598.0],["2013-06-26",8.2675,8.4007,8.1343,8.3119,6128720.0],["2013-06-27",8.3119,8.5694,8.2586,8.3474,5894247.0],["2013-06-28",8.3474,8.613831520080566,8.2497,8.6138,5030337.0],["2013-07-01",8.6138,8.6938,8.3563,8.5694,4375490.0],["2013-07-02",8.5694,8.6938,8.4806,8.5606,3040598.0],["2013-07-03",8.5606,8.560551643371582,8.2231,8.3829,3661794.0],["2013-07-04",8.3829,8.7293,8.2142,8.5694,6275268.0],["2013-07-05",8.5694,8.747,8.4451,8.6227,5790170.0],["2013-07-08",8.6227,8.622711181640625,8.0988,8.232,5194425.0],["2013-07-09",8.232,8.3119,8.1876,8.2586,2140569.0],["2013-07-10",8.2586,8.6494,8.1698,8.5517,6986827.0],["2013-07-11",8.5517,9.0578,8.4895,8.898,11022470.0],["2013-07-12",8.898,8.897998809814453,8.604950904846191,8.605,6187873.0],["2013-07-15",8.605,8.7826,8.5339,8.5961,4757722.0],["2013-07-16",8.5961,8.7204,8.5428,8.5961,3599289.0],["2013-07-17",8.5961,8.7648,8.5694,8.5783,4576949.0],["2013-07-18",8.5783,8.6138,8.2586,8.2675,4917255.0],["2013-07-19",8.2675,8.3474,7.9034,7.9034,7761991.0],["2013-07-22",7.9034,7.9478,7.8324,7.9389,4496614.0],["2013-07-23",7.9389,8.2586,7.938933849334717,8.1965,5513832.0],["2013-07-24",8.1965,8.2409,7.9212,8.0633,4292006.0],["2013-07-25",8.0633,8.2142,7.9833,8.0011,3109537.0],["2013-07-26",8.0011,8.0277,7.9034,7.9389,2455547.0],["2013-07-29",7.9389,7.938933849334717,7.7347,7.7524,2619951.0],["2013-07-30",7.7524,7.9922,7.75244665145874,7.8679,3113667.0],["2013-07-31",7.8679,8.0366,7.867891311645508,7.9123,2390431.0],["2013-08-01",7.9123,8.1165,7.912291526794434,8.0544,4020538.0],["2013-08-02",8.0544,8.1698,7.9922,8.0544,3750066.0],["2013-08-05",8.0544,8.1965,7.9745,8.1165,4031222.0],["2013-08-06",8.1165,8.2586,8.0633,8.1965,5323682.0],["2013-08-07",8.1965,8.3297,8.1343,8.1609,5760529.0],["2013-08-08",8.1609,8.3918,8.160938262939453,8.2497,5975752.0],["2013-08-09",8.2497,8.6138,8.249741554260254,8.4895,9239379.0],["2013-08-12",8.4895,8.9868,8.4629,8.9513,13334545.0],["2013-08-13",8.9513,9.0578,8.747,8.8536,9083703.0],["2013-08-14",8.8536,8.9957,8.676,8.7026,6715765.0],["2013-08-15",8.7026,8.8536,8.587189674377441,8.5872,5237542.0],["2013-08-16",8.5872,8.8891,8.4629,8.4984,8746158.0],["2013-08-19",8.4984,8.6138,8.3829,8.5694,5031805.0],["2013-08-20",8.5694,8.5961,8.3563,8.4096,4220902.0],["2013-08-21",8.4096,8.5694,8.3652,8.4717,3144647.0],["2013-08-22",8.4717,8.5073,8.3474,8.3829,3694761.0],["2013-08-23",8.3829,8.4984,8.0721,8.3119,4410107.0],["2013-08-26",8.3119,8.5694,8.3119,8.5161,4093647.0],["2013-08-27",8.5161,8.5694,8.4362,8.5339,3788812.0],["2013-08-28",8.5339,8.7826,8.4273,8.6849,9290668.0],["2013-08-29",8.6849,8.684871673583984,8.4273,8.4629,5837802.0],["2013-08-30",8.4629,8.4717,8.2941,8.3563,4505636.0],["2013-09-02",8.3563,8.525,8.2853,8.4629,4273660.0],["2013-09-03",8.4629,8.5339,8.4096,8.525,4268378.0],["2013-09-04",8.525,8.6049,8.4895,8.5428,5234934.0],["2013-09-05",8.5428,8.5427885055542,8.3474,8.3918,3692313.0],["2013-09-06",8.3918,8.4806,8.3474,8.4185,3112108.0],["2013-09-09",8.4185,8.6849,8.4096,8.6227,8592460.0],["2013-09-10",8.6227,8.8358,8.5517,8.8003,10328666.0],["2013-09-11",8.8003,9.5019,8.7914,9.4042,25633747.0],["2013-09-12",9.4042,9.40417194366455,9.0756,9.1822,10683130.0],["2013-09-13",9.1822,9.182167053222656,8.8891,8.9513,8335664.0],["2013-09-16",8.9513,9.0845,8.7914,8.8092,6613722.0],["2013-09-17",8.8092,8.8358,8.6405,8.6849,5352768.0],["2013-09-18",8.6849,8.7737,8.6671,8.7382,3211649.0],["2013-09-23",8.7382,8.9513,8.738155364990234,8.9158,5707459.0],["2013-09-24",8.9158,8.915759086608887,8.676,8.6849,5495157.0],["2013-09-25",8.6849,8.8625,8.5961,8.7026,5467256.0],["2013-09-26",8.7026,8.747,8.5339,8.5517,5117822.0],["2013-09-27",8.5517,8.7737,8.4806,8.605,4439642.0],["2013-09-30",8.605,8.747,8.5783,8.6405,3429505.0],["2013-10-08",8.6405,8.7293,8.4806,8.7026,3529634.0],["2013-10-09",8.7026,8.702632904052734,8.5961,8.6849,3603979.0],["2013-10-10",8.6849,8.8536,8.5161,8.6316,7526007.0],["2013-10-11",8.6316,8.969,8.5517,8.9602,11870681.0],["2013-10-14",8.9602,9.0578,8.8625,8.8802,8175472.0],["2013-10-15",8.8802,9.1733,8.7559,9.1022,11593662.0],["2013-10-16",9.1022,9.10224437713623,8.7559,8.7914,7792579.0],["2013-10-17",8.7914,9.0401,8.7914,8.8536,4488342.0],["2013-10-18",8.8536,8.969,8.7737,8.7826,3742443.0],["2013-10-21",8.7826,8.78255558013916,8.01,8.3829,17065650.0],["2013-10-22",8.3829,8.3918,8.1876,8.3119,9272588.0],["2013-10-23",8.3119,8.3829,8.1876,8.1965,6071261.0],["2013-10-24",8.1965,8.2142,8.0455,8.081,4389041.0],["2013-10-25",8.081,8.1165,7.9567,8.01,4066676.0],["2013-10-28",8.01,8.081,7.9478,8.0189,2729559.0],["2013-10-29",8.0189,8.1698,7.9034,7.9301,4540971.0],["2013-10-30",7.9301,8.081,7.930053234100342,8.0544,3165617.0],["2013-10-31",8.0544,8.0721,7.9123,8.0366,3015857.0],["2013-11-01",8.0366,8.0988,8.0277,8.0633,2735848.0],["2013-11-04",8.0633,8.1609,7.9833,8.01,2245482.0],["2013-11-05",8.01,8.0189,7.7791,7.9656,3432037.0],["2013-11-06",7.9656,8.0189,7.8945,7.9034,2639763.0],["2013-11-07",7.9034,7.9833,7.8501,7.859,2215102.0],["2013-11-08",7.859,7.9389,7.8146,7.8324,2493252.0],["2013-11-11",7.8324,7.8768,7.7347,7.7613,1942614.0],["2013-11-12",7.7613,7.8679,7.7613,7.8057,1886630.0],["2013-11-13",7.8057,7.805728435516357,7.6459,7.6548,2524324.0],["2013-11-14",7.6548,7.6814,7.5837,7.6459,2280833.0],["2013-11-15",7.6459,7.8945,7.637,7.7791,3308942.0],["2013-11-18",7.7791,7.9567,7.779088973999023,7.9212,4675894.0],["2013-11-19",7.9212,7.9212,7.859,7.8768,3341171.0],["2013-11-20",7.8768,8.0455,7.876771926879883,7.9301,2352824.0],["2013-11-21",7.9301,7.9922,7.8057,7.8945,3346426.0],["2013-11-22",7.8945,7.9745,7.8412,7.859,2659202.0],["2013-11-25",7.859,7.9212,7.7436,7.7968,3438868.0],["2013-11-26",7.7968,7.8324,7.7258,7.7613,1997796.0],["2013-11-27",7.7613,7.859,7.7524,7.788,3359499.0],["2013-11-28",7.788,8.1787,7.787967681884766,8.081,12681420.0],["2013-11-29",8.081,8.081016540527344,7.9478,7.9567,4788829.0],["2013-12-02",7.9567,8.0366,7.8057,7.8501,6054397.0],["2013-12-03",7.8501,7.9389,7.7702,7.9123,3484311.0],["2013-12-04",7.9123,8.0366,7.8235,7.9922,4671141.0],["2013-12-05",7.9922,8.1077,7.9656,7.9833,3723581.0],["2013-12-06",7.9833,8.0455,7.9478,8.0366,3538201.0],["2013-12-09",8.0366,8.081,7.9478,7.9833,3423392.0],["2013-12-10",7.9833,8.0366,7.8945,7.9123,3820810.0],["2013-12-11",7.9123,7.9389,7.7791,7.7968,4604353.0],["2013-12-12",7.7968,7.8679,7.7702,7.7968,3017093.0],["2013-12-13",7.7968,7.8324,7.7436,7.7524,2839876.0],["2013-12-16",7.7524,7.8146,7.5837,7.6192,4241253.0],["2013-12-17",7.6192,7.6814,7.5926,7.6104,2922338.0],["2013-12-18",7.6104,7.6548,7.5837,7.6015,1978646.0],["2013-12-19",7.6015,7.6636,7.5748,7.5926,2517187.0],["2013-12-20",7.5926,7.637,7.2907,7.3351,4530105.0],["2013-12-23",7.3351,7.4061,7.264,7.3528,3749756.0],["2013-12-24",7.3528,7.486041069030762,7.3262,7.486,3025102.0],["2013-12-25",7.486,7.548202037811279,7.415,7.5482,2351884.0],["2013-12-26",7.5482,7.637,7.3706,7.6104,4778743.0],["2013-12-27",7.6104,7.6548,7.5216,7.6548,3980388.0],["2013-12-30",7.6548,7.7347,7.5482,7.7258,3600340.0],["2013-12-31",7.7258,7.7436,7.6104,7.7347,4428279.0],["2014-01-02",7.7347,7.734687328338623,7.4594,7.5038,4765954.0],["2014-01-03",7.5038,7.503801345825195,7.3262,7.4328,4361582.0],["2014-01-06",7.4328,7.432758331298828,7.1131,7.1308,4657145.0],["2014-01-07",7.1308,7.2019,7.0953,7.1752,2739370.0],["2014-01-08",7.1752,7.2019,6.971,6.9799,5132246.0],["2014-01-09",6.9799,7.0065,6.6691,6.6868,6339143.0],["2014-01-10",6.6868,6.7135,6.5536,6.6335,4139033.0],["2014-01-13",6.6335,6.8555,6.5092,6.5714,6561570.0],["2014-01-14",6.5714,6.6957,6.4204,6.6691,3908398.0],["2014-01-15",6.6691,6.6957,6.4648,6.527,5676775.0],["2014-01-16",6.527,6.8111,6.4471,6.6247,6691121.0],["2014-01-17",6.6247,6.62465763092041,6.447052955627441,6.4471,4915532.0],["2014-01-20",6.4471,6.4471,6.3494,6.3671,3582282.0],["2014-01-21",6.3671,6.5003,6.367131233215332,6.4027,3250104.0],["2014-01-22",6.4027,6.5803,6.402651786804199,6.5714,4706283.0],["2014-01-23",6.5714,6.6158,6.5447,6.5625,3531750.0],["2014-01-24",6.5625,6.8555,6.562496185302734,6.7401,6119552.0],["2014-01-27",6.7401,6.740100383758545,6.5359,6.6424,4432428.0],["2014-01-28",6.6424,6.749,6.6069,6.6335,2618419.0],["2014-01-29",6.6335,6.6602,6.5359,6.5714,3003117.0],["2014-01-30",6.5714,6.571375846862793,6.4737,6.4915,2319812.0],["2014-02-07",6.4915,6.5536,6.3938,6.527,2514472.0],["2014-02-10",6.527,6.7223,6.526974678039551,6.6868,5702179.0],["2014-02-11",6.6868,6.8111,6.6247,6.7312,6838169.0],["2014-02-12",6.7312,6.749,6.6691,6.7046,4532710.0],["2014-02-13",6.7046,6.8111,6.6868,6.6957,6863799.0],["2014-02-14",6.6957,6.7401,6.6335,6.7223,3937315.0],["2014-02-17",6.7223,6.8111,6.7135,6.7756,5436524.0],["2014-02-18",6.7756,6.7934,6.6158,6.6602,4497422.0],["2014-02-19",6.6602,6.7401,6.6069,6.6957,5005815.0],["2014-02-20",6.6957,6.82,6.6424,6.7223,7764533.0],["2014-02-21",6.7223,6.9799,6.6868,6.8111,10557039.0],["2014-02-24",6.8111,6.811142921447754,6.5359,6.5891,6467937.0],["2014-02-25",6.5891,6.6158,6.3494,6.3938,5687967.0],["2014-02-26",6.3938,6.5536,6.3405,6.527,5465375.0],["2014-02-27",6.527,6.526974678039551,6.3849,6.4115,4385354.0],["2014-02-28",6.4115,6.527,6.4115,6.4915,3433494.0],["2014-03-03",6.4915,6.527,6.3938,6.4915,4038080.0],["2014-03-04",6.4915,6.6247,6.3938,6.5714,6394322.0],["2014-03-05",6.5714,6.5714,6.4648,6.5092,3463509.0],["2014-03-06",6.5092,6.509214401245117,6.376,6.4648,4194650.0],["2014-03-07",6.4648,6.5536,6.4204,6.4559,3162029.0],["2014-03-10",6.4559,6.455933094024658,6.1274,6.1895,5092664.0],["2014-03-11",6.1895,6.2073,6.1185,6.1718,3933539.0],["2014-03-12",6.1718,6.2606,6.0208,6.2517,8391514.0],["2014-03-13",6.2517,6.2783,6.1629,6.2162,5316550.0],["2014-03-14",6.2162,6.2162,6.1096,6.1362,3399380.0],["2014-03-17",6.1362,6.1984,6.1274,6.1806,3425158.0],["2014-03-18",6.1806,6.2339,6.1362,6.1806,3575030.0],["2014-03-19",6.1806,6.180644989013672,6.0918,6.1451,3114538.0],["2014-03-20",6.1451,6.3316,6.118484020233154,6.1185,5712649.0],["2014-03-21",6.1185,6.3227,6.0208,6.2606,6799731.0],["2014-03-24",6.2606,6.3227,6.1895,6.305,6012883.0],["2014-03-25",6.305,6.4382,6.2339,6.3405,6745389.0],["2014-03-26",6.3405,6.3849,6.2694,6.305,3596829.0],["2014-03-27",6.305,6.3494,6.225,6.2339,3864594.0],["2014-03-28",6.2339,6.3316,6.154,6.2162,4855856.0],["2014-03-31",6.2162,6.2872,6.1895,6.2073,3769456.0],["2014-04-01",6.2073,6.2783,6.1806,6.2162,3170166.0],["2014-04-02",6.2162,6.4737,6.2161664962768555,6.3494,10746999.0],["2014-04-03",6.3494,6.6158,6.2517,6.6069,19065723.0],["2014-04-04",6.6069,6.6868,6.3583,6.5625,15630988.0],["2014-04-08",6.5625,6.6602,6.4559,6.5803,11805220.0],["2014-04-09",6.5803,6.6247,6.4826,6.5092,8391793.0],["2014-04-10",6.5092,6.5891,6.4737,6.5359,6627570.0],["2014-04-11",6.5359,6.6158,6.4648,6.5625,6641611.0],["2014-04-14",6.5625,6.6424,6.5181,6.5803,7658902.0],["2014-04-15",6.5803,6.7579,6.5536,6.6513,13574044.0],["2014-04-16",6.6513,6.7934,6.5803,6.7579,12276864.0],["2014-04-17",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-04-18",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-04-21",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-04-22",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-04-23",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-04-24",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-04-25",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-04-28",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-04-29",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-04-30",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-05",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-06",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-07",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-08",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-09",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-12",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-13",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-14",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-15",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-16",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-19",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-20",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-21",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-22",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-23",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-26",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-27",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-28",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-29",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-05-30",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-03",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-04",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-05",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-06",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-09",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-10",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-11",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-12",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-13",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-16",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-17",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-18",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-19",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-20",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-23",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-24",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-25",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-26",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-27",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-06-30",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-07-01",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-07-02",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-07-03",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-07-04",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-07-07",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-07-08",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-07-09",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-07-10",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-07-11",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-07-14",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-07-15",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-07-16",6.7579,6.7579,6.757861137390137,6.7579,0.0],["2014-07-17",6.7579,7.4328,6.5714,6.9266,39506532.0],["2014-07-18",6.9266,6.9887,6.7934,6.9177,16346922.0],["2014-07-21",6.9177,6.9355,6.6335,6.6602,14887701.0],["2014-07-22",6.6602,7.193,6.6158,7.0509,25336007.0],["2014-07-23",7.0509,7.7524,6.9621,7.6548,52439103.0],["2014-07-24",7.6548,7.8679,7.2818,7.7613,43293978.0],["2014-07-25",7.7613,8.1254,7.6903,7.8235,39602791.0],["2014-07-28",7.8235,8.5073,7.7258,8.2053,40267593.0],["2014-07-29",8.2053,8.3741,8.0544,8.303,28678172.0],["2014-07-30",8.303,8.303023338317871,7.9745,8.0366,24662803.0],["2014-07-31",8.0366,8.4717,8.01,8.3652,29327540.0],["2014-08-01",8.3652,8.3652,8.0633,8.1343,20355071.0],["2014-08-04",8.1343,8.3918,8.01,8.3652,22792413.0],["2014-08-05",8.3652,8.4717,8.2142,8.3297,21026458.0],["2014-08-06",8.3297,8.5161,8.0899,8.3829,24293375.0],["2014-08-07",8.3829,8.8447,8.2231,8.4096,33268401.0],["2014-08-08",8.4096,9.0312,8.2586,8.9246,35317441.0],["2014-08-11",8.9246,9.4663,8.8003,9.3953,38605757.0],["2014-08-12",9.3953,9.5907,9.1022,9.3775,30297434.0],["2014-08-13",9.3775,9.4397,9.12,9.3242,20711652.0],["2014-08-14",9.3242,9.324248313903809,8.8092,8.8536,28314703.0],["2014-08-15",8.8536,9.1378,8.6849,8.9158,21184941.0],["2014-08-18",8.9158,9.191,8.8625,9.0401,14902042.0],["2014-08-19",9.0401,9.1999,8.9069,8.9957,12916967.0],["2014-08-20",8.9957,9.0578,8.818076133728027,8.8181,14463014.0],["2014-08-21",8.8181,9.0401,8.747,8.9246,13523626.0],["2014-08-22",8.9246,9.4575,8.8714,9.2621,25065345.0],["2014-08-25",9.2621,9.4486,8.969,8.969,17067826.0],["2014-08-26",8.969,9.1733,8.827,8.9158,13097246.0],["2014-08-27",8.9158,8.9158,8.7115,8.8092,11100198.0],["2014-08-28",8.8092,8.8358,8.525,8.5339,10282087.0],["2014-08-29",8.5339,8.6938,8.3563,8.6849,10679114.0],["2014-09-01",8.6849,8.9158,8.6316,8.9069,10292707.0],["2014-09-02",8.9069,9.049,8.827,9.0223,11180670.0],["2014-09-03",9.0223,9.3154,8.9868,9.1378,21571164.0],["2014-09-04",9.1378,9.1999,9.0401,9.1466,12719631.0],["2014-09-05",9.1466,9.8127,9.1466,9.6084,32522222.0],["2014-09-09",9.6084,9.8127,9.3509,9.6262,22757860.0],["2014-09-10",9.6262,9.6972,9.3687,9.493,16467626.0],["2014-09-11",9.493,9.6351,9.2532,9.271,17700871.0],["2014-09-12",9.271,9.4575,9.0934,9.4308,12786492.0],["2014-09-15",9.4308,9.6084,9.3242,9.5019,15083440.0],["2014-09-16",9.5019,9.5818,9.1466,9.1555,15081651.0],["2014-09-17",9.1555,9.4575,9.155525207519531,9.3331,13443607.0],["2014-09-18",9.3331,9.3598,9.2443,9.2798,7685433.0],["2014-09-19",9.2798,9.3864,9.2266,9.3598,7638667.0],["2014-09-22",9.3598,9.359770774841309,8.969,9.0046,12069599.0],["2014-09-23",9.0046,9.0845,8.969,9.049,5857706.0],["2014-09-24",9.049,9.3154,8.9957,9.2177,13787356.0],["2014-09-25",9.2177,9.3242,9.0312,9.0401,10448481.0],["2014-09-26",9.0401,9.1111,8.9246,8.9602,11612737.0],["2014-09-29",8.9602,9.1466,8.960159301757812,9.0578,12359967.0],["2014-09-30",9.0578,9.3065,9.057842254638672,9.2177,11005456.0],["2014-10-08",9.2177,9.2887,9.1289,9.2088,8530850.0],["2014-10-09",9.2088,9.3243,9.12,9.2887,12313489.0],["2014-10-10",9.2887,9.288729667663574,9.0667,9.1022,10753205.0],["2014-10-13",9.1022,9.10224437713623,8.9069,8.969,9649311.0],["2014-10-14",8.969,9.2266,8.9424,9.1111,11274410.0],["2014-10-15",9.1111,9.1733,8.969,9.1111,8738265.0],["2014-10-16",9.1111,9.1822,8.9513,8.969,9079774.0],["2014-10-17",8.969,9.0934,8.7293,8.8358,13120771.0],["2014-10-20",8.8358,8.9335,8.7914,8.8625,7016970.0],["2014-10-21",8.8625,8.9158,8.6138,8.6316,9381219.0],["2014-10-22",8.6316,8.7026,8.525,8.5339,8109464.0],["2014-10-23",8.5339,8.5694,8.2053,8.2675,9351770.0],["2014-10-24",8.2675,8.3652,8.2586,8.3119,4499427.0],["2014-10-27",8.3119,8.3829,8.1965,8.3297,4337210.0],["2014-10-28",8.3297,8.5783,8.3119,8.5694,6707361.0],["2014-10-29",8.5694,8.8003,8.5339,8.7204,9633783.0],["2014-10-30",8.7204,8.8092,8.6405,8.7382,10841029.0],["2014-10-31",8.7382,8.9602,8.7026,8.9246,13804638.0],["2014-11-03",8.9246,8.969,8.8003,8.8536,9881821.0],["2014-11-04",8.8536,9.1378,8.7648,9.0401,17605834.0],["2014-11-05",9.0401,9.0578,8.862476348876953,8.8625,8847261.0],["2014-11-06",8.8625,8.9424,8.7914,8.9069,5698898.0],["2014-11-07",8.9069,8.969,8.605,8.6671,11097143.0],["2014-11-10",8.6671,8.9424,8.6316,8.9424,10208920.0],["2014-11-11",8.9424,9.0934,8.5961,8.7293,18453518.0],["2014-11-12",8.7293,8.9335,8.6671,8.9246,9832850.0],["2014-11-13",8.9246,9.2887,8.747,9.2177,27626576.0],["2014-11-14",9.2177,9.2443,8.8625,8.9779,17065202.0],["2014-11-17",8.9779,9.1378,8.9246,8.9424,8782661.0],["2014-11-18",8.9424,8.969,8.8358,8.8625,8697834.0],["2014-11-19",8.8625,8.9335,8.8003,8.8447,6289908.0],["2014-11-20",8.8447,8.898,8.8092,8.8714,4326822.0],["2014-11-21",8.8714,9.0312,8.8536,8.9957,9563128.0],["2014-11-24",8.9957,9.4575,8.995680809020996,9.3154,28096055.0],["2014-11-25",9.3154,10.23891544342041,9.191,10.2389,45156873.0],["2014-11-26",10.2389,11.0115,10.0613,10.7007,53240356.0],["2014-11-27",10.7007,11.0026,10.3988,10.7007,38563768.0],["2014-11-28",10.7007,10.7273,10.2922,10.5497,32378844.0],["2014-12-01",10.5497,11.1536,10.2744,10.5675,41027354.0],["2014-12-02",10.5675,10.8783,10.381,10.825,35515123.0],["2014-12-03",10.825,11.9084,10.7007,11.9084,50836209.0],["2014-12-04",11.9084,13.0362,11.908398628234863,13.0362,86539868.0],["2014-12-05",13.0362,13.6312,11.8374,13.0362,82853165.0],["2014-12-08",13.0362,13.6223,12.3702,13.2404,64098994.0],["2014-12-09",13.2404,14.5636,12.8319,13.0362,94237974.0],["2014-12-10",13.0362,13.9065,13.0184,13.6312,55418729.0],["2014-12-11",13.6312,14.0308,13.0095,13.3825,45173749.0],["2014-12-12",13.3825,13.7022,13.1428,13.2227,33240655.0],["2014-12-15",13.2227,13.222673416137695,12.4767,12.7698,36818513.0],["2014-12-16",12.7698,13.2138,12.5211,13.1605,35581741.0],["2014-12-17",13.1605,13.160511016845703,12.5478,12.8497,32032867.0],["2014-12-18",12.8497,13.5424,12.752,13.0451,40333524.0],["2014-12-19",13.0451,13.4536,12.6099,13.2316,38268375.0],["2014-12-22",13.2316,13.8887,13.1428,13.3825,49909133.0],["2014-12-23",13.3825,13.4269,12.5478,12.5655,27507390.0],["2014-12-24",12.5655,12.6721,11.7752,12.0949,29370662.0],["2014-12-25",12.0949,12.4146,11.8374,12.3791,21808150.0],["2014-12-26",12.3791,12.7343,12.2725,12.5744,27063857.0],["2014-12-29",12.5744,13.1428,12.3435,12.4856,29911547.0],["2014-12-30",12.4856,12.7875,12.2547,12.3347,21085062.0],["2014-12-31",12.3347,12.7787,12.1304,12.681,24355381.0],["2015-01-05",12.681,13.9509,12.680978775024414,13.9509,68809650.0],["2015-01-06",13.9509,14.1906,13.3914,13.498,53622775.0],["2015-01-07",13.498,14.0574,13.3204,13.5779,36868047.0],["2015-01-08",13.5779,13.57788372039795,12.9207,13.0539,27621600.0],["2015-01-09",13.0539,13.4802,12.8763,13.1428,27734365.0],["2015-01-12",13.1428,13.142751693725586,12.3258,12.5655,21849201.0],["2015-01-13",12.5655,12.6899,12.2547,12.3258,16531905.0],["2015-01-14",12.3258,12.325770378112793,11.5532,11.7841,23663291.0],["2015-01-15",11.7841,12.0949,11.1536,12.0771,29621380.0],["2015-01-16",12.0771,12.2636,11.8551,12.015,20587667.0],["2015-01-19",12.015,12.014961242675781,10.9582,11.2513,23036581.0],["2015-01-20",11.2513,11.7219,11.251261711120605,11.5887,15944956.0],["2015-01-21",11.5887,12.1482,11.5354,12.0505,20678388.0],["2015-01-22",12.0505,12.7609,12.0061,12.3258,31711385.0],["2015-01-23",12.3258,12.6543,12.0327,12.1482,22325357.0],["2015-01-26",12.1482,12.3879,11.9883,12.2636,16817519.0],["2015-01-27",12.2636,12.5478,12.0771,12.2991,18780875.0],["2015-01-28",12.2991,12.2991304397583,11.970561027526855,11.9706,13507453.0],["2015-01-29",11.9706,11.970561027526855,11.5976,11.7841,14113688.0],["2015-01-30",11.7841,12.0416,11.6775,11.7308,10985183.0],["2015-02-02",11.7308,11.864,11.3667,11.6775,9888209.0],["2015-02-03",11.6775,11.952800750732422,11.677512168884277,11.9528,10553592.0],["2015-02-04",11.9528,12.4146,11.8818,11.9173,18614857.0],["2015-02-05",11.9173,12.2103,11.615350723266602,11.6154,14408903.0],["2015-02-06",11.6154,11.615350723266602,10.976,11.1358,15766558.0],["2015-02-09",11.1358,11.2513,10.8694,11.0648,10203135.0],["2015-02-10",11.0648,11.4377,11.064776420593262,11.3312,9392343.0],["2015-02-11",11.3312,11.4377,11.2513,11.3134,6435448.0],["2015-02-12",11.3134,11.3489,11.1181,11.2335,6314101.0],["2015-02-13",11.2335,11.6775,11.233501434326172,11.5088,11802102.0],["2015-02-16",11.5088,11.7042,11.508788108825684,11.6065,7601330.0],["2015-02-17",11.6065,11.7663,11.606472969055176,11.7308,7775772.0],["2015-02-25",11.7308,11.8374,11.4644,11.5709,10748453.0],["2015-02-26",11.5709,12.1659,11.5443,12.1482,18548698.0],["2015-02-27",12.1482,12.2991,11.9706,12.1393,20056173.0],["2015-03-02",12.1393,12.6632,12.13928508758545,12.4146,28403158.0],["2015-03-03",12.4146,12.7165,12.0682,12.4323,33871090.0],["2015-03-04",12.4323,12.4679,12.1215,12.2991,15634998.0],["2015-03-05",12.2991,12.2991304397583,11.9972,12.1393,13301642.0],["2015-03-06",12.1393,12.8586,12.0327,12.5744,35397563.0],["2015-03-09",12.5744,12.6455,12.2458,12.6455,20140625.0],["2015-03-10",12.6455,12.8319,12.4767,12.5211,19913576.0],["2015-03-11",12.5211,12.6455,12.2014,12.2636,16018353.0],["2015-03-12",12.2636,12.4679,12.2192,12.4146,15077901.0],["2015-03-13",12.4146,12.7698,12.3968,12.5744,21273418.0],["2015-03-16",12.5744,12.876344680786133,12.4767,12.8763,27714089.0],["2015-03-17",12.8763,13.0273,12.6987,13.0007,36875787.0],["2015-03-18",13.0007,13.498,12.8852,13.4358,41534256.0],["2015-03-19",13.4358,13.7644,13.196,13.3648,46781759.0],["2015-03-20",13.3648,13.6223,13.1428,13.3115,32383586.0],["2015-03-23",13.3115,14.1285,13.31147575378418,13.7466,53396838.0],["2015-03-24",13.7466,14.3505,13.4536,14.2972,63069526.0],["2015-03-25",14.2972,14.297183990478516,13.6756,13.7377,36258901.0],["2015-03-26",13.7377,13.8265,13.3381,13.569,24525861.0],["2015-03-27",13.569,14.0219,13.5424,13.6844,29869513.0],["2015-03-30",13.6844,13.9242,13.3914,13.8443,40910726.0],["2015-03-31",13.8443,14.0752,13.4802,13.498,40240019.0],["2015-04-01",13.498,13.791,13.3559,13.7732,29889611.0],["2015-04-02",13.7732,14.3327,13.5868,14.3149,61061733.0],["2015-04-03",14.3149,14.4481,13.9775,14.1729,46047473.0],["2015-04-07",14.1729,14.9721,14.172859191894531,14.7945,55500534.0],["2015-04-08",14.7945,14.8744,14.0929,14.4126,45248163.0],["2015-04-09",14.4126,14.4837,13.6223,14.0041,40823753.0],["2015-04-10",14.0041,14.2528,13.7466,14.1462,27349189.0],["2015-04-13",14.1462,14.3771,13.9686,14.3682,36222082.0],["2015-04-14",14.3682,14.368226051330566,13.942,14.1018,36741090.0],["2015-04-15",14.1018,14.1373,13.5068,13.6045,32678809.0],["2015-04-16",13.6045,13.9153,13.418,13.7821,24317368.0],["2015-04-17",13.7821,14.4304,13.782129287719727,14.2528,57425654.0],["2015-04-20",14.2528,14.9188,13.942,14.3238,76008524.0],["2015-04-21",14.3238,14.9721,14.1462,14.9721,68985171.0],["2015-04-22",14.9721,15.9933,14.972082138061523,15.5937,86797834.0],["2015-04-23",15.5937,16.757,15.4516,16.2864,84786807.0],["2015-04-24",16.2864,16.286354064941406,15.496,15.9578,57079680.0],["2015-04-27",15.9578,16.464,15.8956,16.2952,55596900.0],["2015-04-28",16.2952,16.4284,15.1497,15.3362,49428366.0],["2015-04-29",15.3362,16.2242,15.336170196533203,15.7979,42493662.0],["2015-04-30",15.7979,16.1176,15.4605,15.496,29959289.0],["2015-05-04",15.496,16.5172,15.496016502380371,16.0022,43166871.0],["2015-05-05",16.0022,16.0111,14.8833,15.0431,37902123.0],["2015-05-06",15.0431,15.5049,14.4837,14.83,32368277.0],["2015-05-07",14.83,15.0431,14.2794,14.3771,23311365.0],["2015-05-08",14.3771,14.7856,14.0397,14.6524,25621823.0],["2015-05-11",14.6524,15.1852,14.65239143371582,15.1408,31653538.0],["2015-05-12",15.1408,15.1852,14.8389,15.1319,27313852.0],["2015-05-13",15.1319,15.5404,14.9987,15.1763,32548324.0],["2015-05-14",15.1763,15.718,14.608,15.5759,46663442.0],["2015-05-15",15.5759,15.9223,14.9898,15.0076,37509486.0],["2015-05-18",15.0076,15.00760269165039,14.4304,14.608,28660712.0],["2015-05-19",14.608,15.0875,14.5636,15.0165,26337026.0],["2015-05-20",15.0165,15.1941,14.7146,14.8833,36308521.0],["2015-05-21",14.8833,14.883279800415039,14.5636,14.8566,34031528.0],["2015-05-22",14.8566,15.5493,14.856636047363281,15.5493,51879410.0],["2015-05-25",15.5493,15.9844,15.4605,15.9755,60799811.0],["2015-05-26",15.9755,16.215314865112305,15.7447,16.2153,68025264.0],["2015-05-27",16.2153,17.8404,16.0288,17.574,124683095.0],["2015-05-28",17.574,19.3323,17.1833,17.6006,147710848.0],["2015-05-29",17.6006,19.1636,17.4497,18.906,131184622.0],["2015-06-01",18.906,20.7975,18.4265,20.7886,150228204.0],["2015-06-02",20.7886,21.1971,20.0516,20.7442,116206691.0],["2015-06-03",20.7442,20.74423599243164,19.43,19.6164,89441068.0],["2015-06-04",19.6164,21.206010818481445,18.0269,21.206,114385489.0],["2015-06-05",21.206,22.6446,20.6998,21.7566,124381857.0],["2015-06-08",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-06-09",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-06-10",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-06-11",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-06-12",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-06-15",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-06-16",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-06-17",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-06-18",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-06-19",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-06-23",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-06-24",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-06-25",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-06-26",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-06-29",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-06-30",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-01",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-02",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-03",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-06",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-07",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-08",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-09",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-10",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-13",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-14",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-15",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-16",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-17",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-20",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-21",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-22",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-23",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-24",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-27",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-28",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-29",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-30",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-07-31",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-03",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-04",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-05",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-06",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-07",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-10",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-11",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-12",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-13",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-14",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-17",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-18",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-19",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-20",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-21",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-24",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-25",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-26",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-27",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-28",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-08-31",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-09-01",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-09-02",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-09-07",21.7566,21.7566,21.75658416748047,21.7566,0.0],["2015-09-08",21.7566,21.75658416748047,19.5809,19.5809,1076600.0],["2015-09-09",19.5809,19.58092498779297,17.62727165222168,17.6273,451700.0],["2015-09-10",17.6273,17.62727165222168,15.86898422241211,15.869,352200.0],["2015-09-11",15.869,15.86898422241211,14.2794,14.2794,936800.0],["2015-09-14",14.2794,14.279423713684082,12.8497,12.8497,2140100.0],["2015-09-15",12.8497,12.84970474243164,11.5620698928833,11.5621,727400.0],["2015-09-16",11.5621,12.5922,10.4076,11.8018,254416269.0],["2015-09-17",11.8018,11.801836013793945,10.62076473236084,10.6208,217139379.0],["2015-09-18",10.6208,10.62076473236084,9.5551,9.5551,154837506.0],["2015-09-21",9.5551,9.8215,9.1466,9.7239,106450234.0],["2015-09-22",9.7239,10.2567,9.4841,9.9281,123093010.0],["2015-09-23",9.9281,9.928107261657715,9.3687,9.5729,80178695.0],["2015-09-24",9.5729,9.7327,9.4752,9.6173,65583761.0],["2015-09-25",9.6173,9.6883,8.8891,9.0578,71823974.0],["2015-09-28",9.0578,9.191046714782715,8.8802,9.191,46699175.0],["2015-09-29",9.191,9.191046714782715,8.7293,8.7914,58107183.0],["2015-09-30",8.7914,8.9158,8.7559,8.8003,38424597.0],["2015-10-08",8.8003,9.2976,8.800315856933594,9.2088,63158900.0],["2015-10-09",9.2088,9.6617,9.0934,9.5374,86281806.0],["2015-10-12",9.5374,10.1945,9.537375450134277,10.0347,117177797.0],["2015-10-13",10.0347,10.034668922424316,9.6972,9.8482,79738074.0],["2015-10-14",9.8482,10.1057,9.6617,9.6795,77829820.0],["2015-10-15",9.6795,9.9192,9.4752,9.8837,84325918.0],["2015-10-16",9.8837,10.0347,9.6439,9.937,99908829.0],["2015-10-19",9.937,10.8872,9.7771,10.6474,155991727.0],["2015-10-20",10.6474,10.647404670715332,10.2478,10.4609,97024653.0],["2015-10-21",10.4609,10.603,9.41305160522461,9.4131,120796334.0],["2015-10-22",9.4131,9.7505,9.1555,9.6795,78585981.0],["2015-10-23",9.6795,10.2567,9.6706,10.0347,87626730.0],["2015-10-26",10.0347,10.4076,9.8659,10.1324,80341509.0],["2015-10-27",10.1324,10.13235092163086,9.4575,10.0169,67389193.0],["2015-10-28",10.0169,10.2034,9.6617,9.8748,68640483.0],["2015-10-29",9.8748,10.0169,9.7416,9.8926,51672665.0],["2015-10-30",9.8926,9.892585754394531,9.5818,9.6439,44641797.0],["2015-11-02",9.6439,9.643937110900879,9.2443,9.271,40483663.0],["2015-11-03",9.271,9.4219,9.2354,9.3242,30758387.0],["2015-11-04",9.3242,9.8393,9.324248313903809,9.8215,58199571.0],["2015-11-05",9.8215,10.2567,9.7505,10.0347,105345812.0],["2015-11-06",10.0347,10.5675,9.9015,10.4076,107773542.0],["2015-11-09",10.4076,10.5675,10.0791,10.381,106361317.0],["2015-11-10",10.381,11.42,10.2567,11.42,143083839.0],["2015-11-11",11.42,11.7219,11.0293,11.2246,143991060.0],["2015-11-12",11.2246,11.6864,11.0648,11.2069,107301838.0],["2015-11-13",11.2069,11.206860542297363,10.4343,10.5852,85799049.0],["2015-11-16",10.5852,10.9937,10.2744,10.8605,61232236.0],["2015-11-17",10.8605,11.1802,10.7451,10.7895,82834786.0],["2015-11-18",10.7895,10.9316,10.5497,10.603,49319220.0],["2015-11-19",10.603,10.9405,10.5941,10.8872,45656052.0],["2015-11-20",10.8872,11.2246,10.8161,11.0115,72771402.0],["2015-11-23",11.0115,11.3578,10.7895,10.9138,65925017.0],["2015-11-24",10.9138,10.913812637329102,10.5497,10.7895,42552226.0],["2015-11-25",10.7895,11.0825,10.789488792419434,10.9227,50371308.0],["2015-11-26",10.9227,11.8107,10.8694,11.3401,112162825.0],["2015-11-27",11.3401,11.340065002441406,10.2034,10.2389,80488978.0],["2015-11-30",10.2389,10.31,9.3775,9.8571,62831580.0],["2015-12-01",9.8571,10.008,9.6972,9.9903,40782683.0],["2015-12-02",9.9903,10.3455,9.9192,10.2744,50357447.0],["2015-12-03",10.2744,10.3721,10.0791,10.2744,40271788.0],["2015-12-04",10.2744,10.3011,9.9281,9.9725,41052422.0],["2015-12-07",9.9725,10.2123,9.786,10.0613,32138310.0],["2015-12-08",10.0613,10.061308860778809,9.6351,9.6972,35342428.0],["2015-12-09",9.6972,9.8926,9.6262,9.7239,27958816.0],["2015-12-10",9.7239,10.1768,9.6795,9.8837,47411602.0],["2015-12-11",9.8837,10.86941146850586,9.6972,10.8694,79455330.0],["2015-12-14",10.8694,11.952800750732422,10.86941146850586,11.9528,132035994.0],["2015-12-15",11.9528,12.6099,11.6775,11.9972,200801014.0],["2015-12-16",11.9972,13.1428,11.9084,12.7875,172425442.0],["2015-12-17",12.7875,13.1072,12.4235,12.6543,146339905.0],["2015-12-18",12.6543,13.72,12.086,13.1161,145399381.0],["2015-12-21",13.1161,13.9153,13.116113662719727,13.5868,112666056.0],["2015-12-22",13.5868,14.0308,13.3026,13.4358,72134300.0],["2015-12-23",13.4358,13.7644,12.8941,13.0984,88009980.0],["2015-12-24",13.0984,13.5335,12.8852,13.1428,67588023.0],["2015-12-25",13.1428,13.498,12.8852,13.498,63436947.0],["2015-12-28",13.498,13.498,12.6987,12.7875,75209890.0],["2015-12-29",12.7875,12.9207,12.4679,12.7165,48995357.0],["2015-12-30",12.7165,13.0628,12.6277,12.6987,40788273.0],["2015-12-31",12.6987,12.9651,12.2547,12.2991,44846311.0],["2016-01-04",12.2991,12.4323,11.0737,11.1003,49205977.0],["2016-01-05",11.1003,11.4644,10.2833,11.0559,81511363.0],["2016-01-06",11.0559,11.8995,11.0115,11.7219,87490407.0],["2016-01-07",11.7219,11.72191333770752,10.5497,10.5497,19611700.0],["2016-01-08",10.5497,11.5177,10.1057,11.2335,86288542.0],["2016-01-11",11.2335,11.233501434326172,10.114590644836426,10.1146,71195420.0],["2016-01-12",10.1146,10.381,9.8127,10.1057,46249276.0],["2016-01-13",10.1057,10.3899,9.4131,9.5019,51784116.0],["2016-01-14",9.5019,9.8215,9.1022,9.7683,57970132.0],["2016-01-15",9.7683,9.768260955810547,8.7914,8.9957,66817316.0],["2016-01-18",8.9957,9.2266,8.525,8.9602,48314579.0],["2016-01-19",8.9602,9.5019,8.898,9.4219,53038260.0],["2016-01-20",9.4219,9.5463,9.0578,9.1822,49038500.0],["2016-01-21",9.1822,9.3598,8.6849,8.6938,46836357.0],["2016-01-22",8.6938,9.2354,8.69375228881836,9.0578,46481144.0],["2016-01-25",9.0578,9.5374,9.0223,9.2976,51698346.0],["2016-01-26",9.2976,9.297609329223633,8.365182876586914,8.3652,47251666.0],["2016-01-27",8.3652,8.8358,8.2142,8.7026,55890005.0],["2016-01-28",8.7026,8.9602,8.303,8.3563,53594224.0],["2016-01-29",8.3563,8.7826,8.2231,8.6494,40895852.0],["2016-02-01",8.6494,8.649352073669434,7.9745,8.2409,36243901.0],["2016-02-02",8.2409,8.5605,8.240860939025879,8.525,29198342.0],["2016-02-03",8.525,8.5783,8.2409,8.5428,31748334.0],["2016-02-04",8.5428,9.3953,8.5427885055542,9.3953,52828401.0],["2016-02-05",9.3953,9.6528,9.0134,9.0667,69641920.0],["2016-02-15",9.0667,9.7594,8.898,9.4841,61990042.0],["2016-02-16",9.4841,9.6883,9.2443,9.5995,63041920.0],["2016-02-17",9.5995,9.6439,9.3065,9.5907,50661669.0],["2016-02-18",9.5907,9.8926,9.4042,9.4397,55418427.0],["2016-02-19",9.4397,9.5463,9.2532,9.4042,38564076.0],["2016-02-22",9.4042,9.937,9.40417194366455,9.6528,66982947.0],["2016-02-23",9.6528,9.9281,9.4841,9.7327,59613874.0],["2016-02-24",9.7327,10.2034,9.5374,9.937,68323393.0],["2016-02-25",9.937,10.1412,8.9424,9.0046,85097649.0],["2016-02-26",9.0046,9.3154,8.9069,9.2354,56403753.0],["2016-02-29",9.2354,9.2798,8.3208,8.7204,53866127.0],["2016-03-01",8.7204,9.3065,8.6582,9.12,59104568.0],["2016-03-02",9.12,10.0347,9.12,10.0347,86621028.0],["2016-03-03",10.0347,10.9671,10.034668922424316,10.3899,138807740.0],["2016-03-04",10.3899,10.7806,10.0613,10.4343,113467401.0],["2016-03-07",10.4343,11.4821,10.434280395507812,11.1092,129859410.0],["2016-03-08",11.1092,11.2601,10.6474,10.9493,112103572.0],["2016-03-09",10.9493,10.949333190917969,9.9192,10.1146,81840972.0],["2016-03-10",10.1146,10.2478,9.5463,9.6617,67056243.0],["2016-03-11",9.6617,9.9991,9.5907,9.8926,58509785.0],["2016-03-14",9.8926,10.4076,9.6617,10.1768,80266117.0],["2016-03-15",10.1768,10.176752090454102,9.7416,9.9015,46965621.0],["2016-03-16",9.9015,10.0702,9.4752,9.6706,42155216.0],["2016-03-17",9.6706,10.0435,9.670578956604004,9.937,62011820.0],["2016-03-18",9.937,10.7273,9.93698501586914,10.4254,78771094.0],["2016-03-21",10.4254,10.9138,10.1679,10.7806,95183337.0],["2016-03-22",10.7806,10.780610084533691,10.3899,10.4787,66091561.0],["2016-03-23",10.4787,10.7007,10.3455,10.5852,63229636.0],["2016-03-24",10.5852,10.585244178771973,9.9903,10.0435,63658076.0],["2016-03-25",10.0435,10.1146,9.9281,10.0791,29940929.0],["2016-03-28",10.0791,10.4076,9.937,10.0347,50556721.0],["2016-03-29",10.0347,10.23,9.8393,9.8926,35635344.0],["2016-03-30",9.8926,10.2034,9.892585754394531,10.1501,34154574.0],["2016-03-31",10.1501,10.1768,9.9103,10.088,40228132.0],["2016-04-01",10.088,10.2833,10.008,10.2656,48493491.0],["2016-04-05",10.2656,10.4076,9.9725,10.3899,59074965.0],["2016-04-06",10.3899,10.9138,10.2123,10.3899,74057817.0],["2016-04-07",10.3899,10.4876,10.1146,10.1235,47277520.0],["2016-04-08",10.1235,10.1234712600708,9.6617,9.8038,51685871.0],["2016-04-11",9.8038,10.1501,9.80378246307373,9.9814,45365702.0],["2016-04-12",9.9814,10.008,9.7505,9.9281,35518313.0],["2016-04-13",9.9281,10.9227,9.928107261657715,10.6563,135400869.0],["2016-04-14",10.6563,10.656285285949707,10.2833,10.4254,87241282.0],["2016-04-15",10.4254,10.4787,10.2123,10.3277,51592720.0],["2016-04-18",10.3277,10.327716827392578,9.9547,10.0347,46374269.0],["2016-04-19",10.0347,10.23,9.9636,10.088,38952029.0],["2016-04-20",10.088,10.452,9.4663,9.6883,74655000.0],["2016-04-21",9.6883,10.2389,9.6706,9.9192,73220701.0],["2016-04-22",9.9192,9.919227600097656,9.4308,9.7239,42200733.0],["2016-04-25",9.7239,10.0347,9.4575,9.9015,43503589.0],["2016-04-26",9.9015,9.90146541595459,9.6084,9.8038,32082258.0],["2016-04-27",9.8038,9.8038,9.6173,9.6351,26792269.0],["2016-04-28",9.6351,9.635058403015137,9.2976,9.4663,29820301.0],["2016-04-29",9.4663,9.6262,9.3864,9.5019,23667759.0],["2016-05-03",9.5019,9.7239,9.501852989196777,9.7239,32766475.0],["2016-05-04",9.7239,9.723859786987305,9.5551,9.6173,26727670.0],["2016-05-05",9.6173,9.6972,9.5107,9.6617,24633615.0],["2016-05-06",9.6617,9.661698341369629,9.2443,9.2532,40198678.0],["2016-05-09",9.2532,9.25320816040039,8.6227,8.7026,37521224.0],["2016-05-10",8.7026,8.8447,8.6138,8.7648,21459874.0],["2016-05-11",8.7648,8.8536,8.7026,8.7382,15177003.0],["2016-05-12",8.7382,8.8358,8.4629,8.8003,17952540.0],["2016-05-13",8.8003,8.800315856933594,8.6227,8.6671,15718363.0],["2016-05-16",8.6671,8.8181,8.5073,8.8003,20114809.0],["2016-05-17",8.8003,8.9513,8.7737,8.8092,25104500.0],["2016-05-18",8.8092,8.809195518493652,8.4362,8.5161,23142515.0],["2016-05-19",8.5161,8.676,8.5161,8.5872,17949991.0],["2016-05-20",8.5872,8.747,8.4895,8.7026,13634351.0],["2016-05-23",8.7026,8.7914,8.6316,8.7115,14208372.0],["2016-05-24",8.7115,8.71151351928711,8.5161,8.5694,11415303.0],["2016-05-25",8.5694,8.7026,8.5517,8.5694,11029698.0],["2016-05-26",8.5694,8.7826,8.4984,8.7826,23216814.0],["2016-05-27",8.7826,8.78255558013916,8.6582,8.6938,12902663.0],["2016-05-30",8.6938,8.69375228881836,8.5783,8.6138,10216170.0],["2016-05-31",8.6138,8.9779,8.613831520080566,8.969,30232091.0],["2016-06-01",8.969,9.1822,8.898,9.0134,36918629.0],["2016-06-02",9.0134,9.1822,8.9335,9.0312,27688650.0],["2016-06-03",9.0312,9.0934,8.9513,9.0845,24013932.0],["2016-06-06",9.0845,9.3065,9.0578,9.0934,23381894.0],["2016-06-07",9.0934,9.1999,8.9779,9.0578,18942483.0],["2016-06-08",9.0578,9.057842254638672,8.8536,8.9335,20595309.0],["2016-06-13",8.9335,8.933520317077637,8.5872,8.5961,23743611.0],["2016-06-14",8.5961,8.6582,8.5428,8.6494,13264755.0],["2016-06-15",8.6494,8.9158,8.5339,8.898,21258889.0],["2016-06-16",8.898,9.1999,8.897998809814453,9.0401,44990587.0],["2016-06-17",9.0401,9.1999,8.898,9.0578,33925439.0],["2016-06-20",9.0578,9.057842254638672,8.8092,8.898,19742138.0],["2016-06-21",8.898,9.0667,8.7293,8.7737,19932930.0],["2016-06-22",8.7737,9.0134,8.7382,9.0046,20638220.0],["2016-06-23",9.0046,9.004561424255371,8.7737,8.8891,17931386.0],["2016-06-24",8.8891,8.9779,8.4984,8.7115,29207727.0],["2016-06-27",8.7115,8.9424,8.6671,8.9335,24469987.0],["2016-06-28",8.9335,9.0401,8.8092,9.0134,27538600.0],["2016-06-29",9.0134,9.1466,8.9779,9.0223,30593455.0],["2016-06-30",9.0223,9.12,8.9779,9.0401,26082609.0],["2016-07-01",9.0401,9.1822,8.9779,9.0667,33622539.0],["2016-07-04",9.0667,9.972506523132324,9.066723823547363,9.9725,77019807.0],["2016-07-05",9.9725,9.9814,9.6795,9.8748,81877951.0],["2016-07-06",9.8748,10.3544,9.6706,10.0702,93323319.0],["2016-07-07",10.0702,10.4787,9.9103,10.0613,89820926.0],["2016-07-08",10.0613,10.061308860778809,9.786,9.8659,47618698.0],["2016-07-11",9.8659,10.5497,9.865943908691406,10.0613,78182345.0],["2016-07-12",10.0613,10.4609,10.061308860778809,10.3455,67912546.0],["2016-07-13",10.3455,11.0737,10.345477104187012,10.7096,117228861.0],["2016-07-14",10.7096,10.70956802368164,10.2656,10.5764,61485172.0],["2016-07-15",10.5764,10.576363563537598,10.2212,10.4076,42108230.0],["2016-07-18",10.4076,10.407638549804688,10.1057,10.1057,33976502.0],["2016-07-19",10.1057,10.3721,10.105710983276367,10.2744,29510065.0],["2016-07-20",10.2744,10.4165,10.0613,10.0613,32888514.0],["2016-07-21",10.0613,10.3632,10.0169,10.3011,35060920.0],["2016-07-22",10.3011,10.301074981689453,10.008,10.088,35753802.0],["2016-07-25",10.088,10.159,9.9903,10.0613,19627648.0],["2016-07-26",10.0613,10.150111198425293,9.9903,10.1501,27926760.0],["2016-07-27",10.1501,10.1945,9.3331,9.5196,55512367.0],["2016-07-28",9.5196,9.6351,9.3331,9.5995,29666096.0],["2016-07-29",9.5995,9.6439,9.3331,9.3598,24620952.0],["2016-08-01",9.3598,9.5285,9.2443,9.5019,24465418.0],["2016-08-02",9.5019,9.5196,9.3242,9.5019,14845928.0],["2016-08-03",9.5019,9.5463,9.4131,9.4486,14086319.0],["2016-08-04",9.4486,9.4841,9.3331,9.4308,15925047.0],["2016-08-05",9.4308,9.5285,9.3509,9.4663,18617503.0],["2016-08-08",9.4663,9.6795,9.3509,9.6617,22933770.0],["2016-08-09",9.6617,9.6795,9.5551,9.6439,18228503.0],["2016-08-10",9.6439,9.9725,9.643937110900879,9.7683,34119022.0],["2016-08-11",9.7683,9.7949,9.5551,9.5551,20731617.0],["2016-08-12",9.5551,9.7327,9.493,9.7239,16977951.0],["2016-08-15",9.7239,9.9903,9.5995,9.9103,31776962.0],["2016-08-16",9.9103,10.0258,9.8482,9.937,23396398.0],["2016-08-17",9.937,9.937,9.715,9.8393,23577810.0],["2016-08-18",9.8393,9.8926,9.7683,9.8837,24109531.0],["2016-08-19",9.8837,9.88370418548584,9.715,9.8304,17948097.0],["2016-08-22",9.8304,9.8393,9.5285,9.5374,23851249.0],["2016-08-23",9.5374,9.6617,9.5107,9.6084,12995953.0],["2016-08-24",9.6084,9.6795,9.5551,9.5907,10684304.0],["2016-08-25",9.5907,9.590656280517578,9.3598,9.4397,16617287.0],["2016-08-26",9.4397,9.564,9.439692497253418,9.4663,14362050.0],["2016-08-29",9.4663,9.4841,9.3953,9.4308,9905583.0],["2016-08-30",9.4308,9.5107,9.4308,9.4486,8454409.0],["2016-08-31",9.4486,9.4841,9.3775,9.4575,12329103.0],["2016-09-01",9.4575,9.5374,9.4131,9.4663,15125531.0],["2016-09-02",9.4663,9.5463,9.3687,9.4219,14202472.0],["2016-09-05",9.4219,9.7771,9.4219,9.5818,24714096.0],["2016-09-06",9.5818,9.65281867980957,9.4575,9.6528,17278812.0],["2016-09-07",9.6528,9.7594,9.5907,9.6262,19849662.0],["2016-09-08",9.6262,9.6617,9.5285,9.5818,13144005.0],["2016-09-09",9.5818,9.6084,9.439692497253418,9.4397,17361705.0],["2016-09-12",9.4397,9.439692497253418,8.9424,8.9957,27603050.0],["2016-09-13",8.9957,9.0845,8.995680809020996,9.0223,8659260.0],["2016-09-14",9.0223,9.0578,8.9513,9.0134,12493128.0],["2016-09-19",9.0134,9.1466,9.013442039489746,9.1111,11385209.0],["2016-09-20",9.1111,9.1289,9.0578,9.1111,6123972.0],["2016-09-21",9.1111,9.2798,9.0756,9.1555,11341781.0],["2016-09-22",9.1555,9.2532,9.1289,9.1555,12706952.0],["2016-09-23",9.1555,9.2532,9.1111,9.1644,9285733.0],["2016-09-26",9.1644,9.1999,8.969,8.9957,13701094.0],["2016-09-27",8.9957,9.0934,8.9513,9.0756,9303079.0],["2016-09-28",9.0756,9.0845,8.9602,8.9779,9458873.0],["2016-09-29",8.9779,9.191,8.977920532226562,9.0845,13486997.0],["2016-09-30",9.0845,9.1822,9.0134,9.1289,10413587.0],["2016-10-10",9.1289,9.23544692993164,9.1022,9.2354,14105962.0],["2016-10-11",9.2354,9.3509,9.2266,9.3065,14740352.0],["2016-10-12",9.3065,9.306488037109375,9.2088,9.2621,9393887.0],["2016-10-13",9.2621,9.3509,9.2266,9.271,14928582.0],["2016-10-14",9.271,9.270968437194824,9.0934,9.1466,16747700.0],["2016-10-17",9.1466,9.4042,9.146644592285156,9.2443,28853199.0],["2016-10-18",9.2443,9.244328498840332,9.2443,9.2443,0.0],["2016-10-19",9.2443,9.244328498840332,9.2443,9.2443,0.0],["2016-10-20",9.2443,9.244328498840332,9.2443,9.2443,0.0],["2016-10-21",9.2443,9.244328498840332,9.2443,9.2443,0.0],["2016-10-24",9.2443,9.244328498840332,9.2443,9.2443,0.0],["2016-10-25",9.2443,9.244328498840332,9.2443,9.2443,0.0],["2016-10-26",9.2443,9.244328498840332,9.2443,9.2443,0.0],["2016-10-27",9.2443,9.244328498840332,9.2443,9.2443,0.0],["2016-10-28",9.2443,9.244328498840332,9.2443,9.2443,0.0],["2016-10-31",9.2443,9.6617,9.244328498840332,9.4575,43262297.0],["2016-11-01",9.4575,9.5463,9.3598,9.4575,28381762.0],["2016-11-02",9.4575,9.6262,9.4308,9.4575,31403731.0],["2016-11-03",9.4575,9.5729,9.3331,9.5729,26256898.0],["2016-11-04",9.5729,9.7327,9.4663,9.493,26667027.0],["2016-11-07",9.493,10.4432,9.4219,10.4432,61410676.0],["2016-11-08",10.4432,10.7273,10.3544,10.4165,103625712.0],["2016-11-09",10.4165,11.0381,10.416519165039062,10.6918,118551981.0],["2016-11-10",10.6918,11.7574,10.691807746887207,11.5798,160341926.0],["2016-11-11",11.5798,12.7343,11.3845,12.7343,188974085.0],["2016-11-14",12.7343,13.569,12.1926,12.8586,191760663.0],["2016-11-15",12.8586,12.8585844039917,11.8995,12.0505,124684687.0],["2016-11-16",12.0505,12.2991,11.7841,12.0682,85839418.0],["2016-11-17",12.0682,12.0949,11.7308,12.0327,48545195.0],["2016-11-18",12.0327,12.1837,11.6953,12.0327,65796488.0],["2016-11-21",12.0327,12.7609,11.7841,12.1837,93092652.0],["2016-11-22",12.1837,12.7431,12.183686256408691,12.459,95949139.0],["2016-11-23",12.459,12.45897388458252,11.8462,11.9084,58886873.0],["2016-11-24",11.9084,13.0007,11.908398628234863,12.4501,119335096.0],["2016-11-25",12.4501,12.681,11.9883,12.3968,59591507.0],["2016-11-28",12.3968,13.1872,12.2547,12.9119,96785463.0],["2016-11-29",12.9119,12.911866188049316,12.2814,12.3968,77168948.0],["2016-11-30",12.3968,12.396811485290527,11.5265,11.7663,78702221.0],["2016-12-01",11.7663,11.9972,11.642,11.8285,42386213.0],["2016-12-02",11.8285,11.828475952148438,11.269,11.3489,45888745.0],["2016-12-05",11.3489,11.6509,11.0559,11.4999,35851231.0],["2016-12-06",11.4999,11.7308,11.1003,11.1802,44900301.0],["2016-12-07",11.1802,11.8018,11.1092,11.6864,48768443.0],["2016-12-08",11.6864,11.9173,11.4555,11.6686,53005799.0],["2016-12-09",11.6686,11.9439,11.4733,11.8374,32052963.0],["2016-12-12",11.8374,12.086,11.1003,11.3134,49682246.0],["2016-12-13",11.3134,11.4644,11.0559,11.3578,27611540.0],["2016-12-14",11.3578,11.4733,11.0115,11.2424,29167488.0],["2016-12-15",11.2424,11.6153,11.1181,11.3578,29676340.0],["2016-12-16",11.3578,11.35782241821289,11.0204,11.0825,26376626.0],["2016-12-19",11.0825,11.082536697387695,10.7096,10.754,27776567.0],["2016-12-20",10.754,10.8783,10.5764,10.8339,24472601.0],["2016-12-21",10.8339,10.9316,10.7628,10.9227,17759654.0],["2016-12-22",10.9227,10.922693252563477,10.6563,10.7984,17808638.0],["2016-12-23",10.7984,10.8872,10.4876,10.603,22731508.0],["2016-12-26",10.603,10.6119,10.2567,10.5941,23434000.0],["2016-12-27",10.5941,10.7451,10.4876,10.6563,15623258.0],["2016-12-28",10.6563,10.9493,10.6296,10.6918,22828853.0],["2016-12-29",10.6918,10.7628,10.4787,10.6652,13408397.0],["2016-12-30",10.6652,10.7362,10.4343,10.4876,16501737.0],["2017-01-03",10.4876,10.8073,10.487561225891113,10.6918,19123025.0],["2017-01-04",10.6918,10.8694,10.5408,10.8339,22451421.0],["2017-01-05",10.8339,11.5443,10.83388900756836,11.4289,57613608.0],["2017-01-06",11.4289,11.5088,11.2335,11.4644,31455335.0],["2017-01-09",11.4644,11.6065,11.3045,11.4999,20300807.0],["2017-01-10",11.4999,11.9883,11.2779,11.7752,38438927.0],["2017-01-11",11.7752,12.2014,11.5443,11.5532,52102601.0],["2017-01-12",11.5532,11.6953,11.3667,11.4289,23229992.0],["2017-01-13",11.4289,11.8906,11.198,11.4555,33926886.0],["2017-01-16",11.4555,11.8818,10.8694,11.5532,42698862.0],["2017-01-17",11.5532,11.553191184997559,11.1536,11.4555,32517005.0],["2017-01-18",11.4555,11.8551,11.2513,11.7397,35813610.0],["2017-01-19",11.7397,11.8196,11.5621,11.7397,22696431.0],["2017-01-20",11.7397,11.7397,11.4111,11.5088,24127881.0],["2017-01-23",11.5088,12.6632,11.508788108825684,12.4679,79004687.0],["2017-01-24",12.4679,12.6277,12.2192,12.4856,45427916.0],["2017-01-25",12.4856,12.9474,12.485613822937012,12.6366,54643989.0],["2017-01-26",12.6366,13.8976,12.636577606201172,13.8976,72727768.0],["2017-02-03",13.8976,14.0219,13.4802,13.6844,65879855.0],["2017-02-06",13.6844,13.684447288513184,12.9651,13.4092,66672120.0],["2017-02-07",13.4092,13.5335,13.1516,13.4891,55023384.0],["2017-02-08",13.4891,13.8354,13.276,13.7466,60584353.0],["2017-02-09",13.7466,13.74660873413086,13.347,13.4713,46489461.0],["2017-02-10",13.4713,13.9065,13.1516,13.6756,69362238.0],["2017-02-13",13.6756,15.0431,13.675564765930176,14.5547,100258074.0],["2017-02-14",14.5547,15.4161,14.3505,15.3362,90869997.0],["2017-02-15",15.3362,15.336170196533203,14.4037,14.4659,75247298.0],["2017-02-16",14.4659,14.9099,14.235,14.3505,63813128.0],["2017-02-17",14.3505,14.3771,13.942,14.1285,53328538.0],["2017-02-20",14.1285,14.4215,13.9153,14.386,44827250.0],["2017-02-21",14.386,14.6524,14.0574,14.1995,46755071.0],["2017-02-22",14.1995,14.386,13.9065,14.013,42725333.0],["2017-02-23",14.013,14.0841,13.7111,13.8709,45992287.0],["2017-02-24",13.8709,13.870931625366211,13.1072,13.3292,66317818.0],["2017-02-27",13.3292,13.4358,13.1428,13.2316,32683050.0],["2017-02-28",13.2316,13.4802,13.231555938720703,13.347,32244143.0],["2017-03-01",13.347,14.1018,13.2671,13.8887,73526533.0],["2017-03-02",13.8887,13.9864,13.5068,13.6756,42147200.0],["2017-03-03",13.6756,13.675564765930176,13.1072,13.3115,42780811.0],["2017-03-06",13.3115,13.3825,13.0095,13.2493,30430081.0],["2017-03-07",13.2493,13.24931526184082,12.9829,13.2404,35666917.0],["2017-03-08",13.2404,13.4802,13.0539,13.4536,39315436.0],["2017-03-09",13.4536,13.453559875488281,13.0628,13.1694,30189864.0],["2017-03-10",13.1694,13.4536,13.0895,13.4092,35888490.0],["2017-03-13",13.4092,13.8976,13.3914,13.8354,57934956.0],["2017-03-14",13.8354,13.9864,13.6933,13.8088,38209561.0],["2017-03-15",13.8088,14.1196,13.7466,13.9953,45698951.0],["2017-03-16",13.9953,14.386,13.9065,14.0929,55441489.0],["2017-03-17",14.0929,14.2084,13.4802,13.5424,45089419.0],["2017-03-20",13.5424,13.7644,13.3026,13.4092,30357910.0],["2017-03-21",13.4092,13.409159660339355,13.0984,13.2937,37971299.0],["2017-03-22",13.2937,13.293717384338379,13.0007,13.0717,34806711.0],["2017-03-23",13.0717,13.276,13.0095,13.2316,30401461.0],["2017-03-24",13.2316,13.231555938720703,12.8497,13.1516,35991292.0],["2017-03-27",13.1516,13.151632308959961,12.7698,12.9119,42134251.0],["2017-03-28",12.9119,13.0806,12.911866188049316,12.9474,27447827.0],["2017-03-29",12.9474,13.276,12.9473876953125,13.2138,43444315.0],["2017-03-30",13.2138,13.2582,12.3791,12.4323,47433984.0],["2017-03-31",12.4323,12.5922,12.3524,12.4412,23647659.0],["2017-04-05",12.4412,12.9651,12.441214561462402,12.9119,34985642.0],["2017-04-06",12.9119,13.2227,12.911866188049316,13.0539,37015335.0],["2017-04-07",13.0539,13.4358,12.8319,12.9474,50092403.0],["2017-04-10",12.9474,12.9473876953125,12.5744,12.7076,35183167.0],["2017-04-11",12.7076,12.8142,12.4323,12.7787,34450746.0],["2017-04-12",12.7787,12.8142,12.53,12.5478,23535445.0],["2017-04-13",12.5478,12.6721,12.3258,12.6011,20890794.0],["2017-04-14",12.6011,12.6455,12.3435,12.3435,20874836.0],["2017-04-17",12.3435,12.5922,12.2725,12.4856,21871717.0],["2017-04-18",12.4856,12.5922,12.3791,12.3879,18725870.0],["2017-04-19",12.3879,12.387932777404785,11.6775,11.713,34764274.0],["2017-04-20",11.713,11.7663,11.0293,11.3045,47078017.0],["2017-04-21",11.3045,11.42,11.2246,11.3845,20128675.0],["2017-04-24",11.3845,11.384465217590332,10.9316,11.1181,22816994.0],["2017-04-25",11.1181,11.3223,11.0381,11.1092,17556097.0],["2017-04-26",11.1092,11.3223,11.0825,11.2157,24017510.0],["2017-04-27",11.2157,11.2601,10.7273,11.2069,28032391.0],["2017-04-28",11.2069,11.3401,11.0825,11.2868,16017827.0],["2017-05-02",11.2868,11.5265,11.2779,11.3223,19133766.0],["2017-05-03",11.3223,11.32230281829834,10.9671,11.1092,22847398.0],["2017-05-04",11.1092,11.10917854309082,10.6829,10.7984,24397486.0],["2017-05-05",10.7984,10.798369407653809,10.4343,10.4876,23933060.0],["2017-05-08",10.4876,10.7007,10.3988,10.5408,21877467.0],["2017-05-09",10.5408,10.7451,10.4609,10.7096,15040233.0],["2017-05-10",10.7096,10.7717,10.4076,10.4076,18773870.0],["2017-05-11",10.4076,10.407638549804688,9.8659,10.2123,28114819.0],["2017-05-12",10.2123,10.2922,10.0613,10.2034,16934037.0],["2017-05-15",10.2034,10.3455,10.1768,10.2922,13338216.0],["2017-05-16",10.2922,10.5675,10.0791,10.5675,19661799.0],["2017-05-17",10.5675,10.6918,10.4876,10.5053,16992227.0],["2017-05-18",10.5053,10.532,10.2567,10.3544,12413522.0],["2017-05-19",10.3544,10.6474,10.35435676574707,10.4698,14654294.0],["2017-05-22",10.4698,10.9227,10.469799995422363,10.5586,28066280.0],["2017-05-23",10.5586,10.5764,10.0347,10.0613,23079982.0],["2017-05-24",10.0613,10.061308860778809,9.6617,9.9725,17446338.0],["2017-05-25",9.9725,10.4165,9.9015,10.3011,23791934.0],["2017-05-26",10.3011,10.4787,10.2744,10.3632,17645070.0],["2017-05-31",10.3632,10.532,10.167872428894043,10.1679,16706489.0],["2017-06-01",10.1679,10.2389,9.8659,9.8659,13447831.0],["2017-06-02",9.8659,10.1324,9.8127,10.1146,12803635.0],["2017-06-05",10.1146,10.2567,10.0791,10.1324,9767643.0],["2017-06-06",10.1324,10.2478,10.008,10.2034,13033317.0],["2017-06-07",10.2034,10.4964,10.1501,10.4165,25149605.0],["2017-06-08",10.4165,10.4432,10.2922,10.4165,19031229.0],["2017-06-09",10.4165,10.6119,10.3721,10.5053,24078763.0],["2017-06-12",10.5053,10.6296,10.3011,10.31,17480536.0],["2017-06-13",10.31,10.9849,10.2567,10.7984,42011072.0],["2017-06-14",10.7984,10.798369407653809,10.6296,10.7451,22517341.0],["2017-06-15",10.7451,10.8605,10.6385,10.7451,19228334.0],["2017-06-16",10.7451,10.9227,10.6385,10.754,21351284.0],["2017-06-19",10.754,10.754,10.753968238830566,10.754,0.0],["2017-06-20",10.754,11.0914,10.753968238830566,10.8605,22264842.0],["2017-06-21",10.8605,10.9049,10.7184,10.7806,19297807.0],["2017-06-22",10.7806,11.0115,10.6652,10.674,27099686.0],["2017-06-23",10.674,10.9671,10.5231,10.9493,26172230.0],["2017-06-26",10.9493,11.1536,10.8694,11.1181,30818601.0],["2017-06-27",11.1181,11.2601,10.9138,11.2069,31098396.0],["2017-06-28",11.2069,11.5976,11.0825,11.3578,43816300.0],["2017-06-29",11.3578,11.8018,11.35782241821289,11.4999,42394136.0],["2017-06-30",11.4999,11.7663,11.3578,11.713,38492208.0],["2017-07-03",11.713,11.8018,11.5088,11.7574,30383834.0],["2017-07-04",11.7574,11.757434844970703,11.3489,11.3667,37807567.0],["2017-07-05",11.3667,11.7042,11.366704940795898,11.6953,33239741.0],["2017-07-06",11.6953,11.9173,11.5088,11.7752,42479486.0],["2017-07-07",11.7752,12.1482,11.6154,12.0505,49429217.0],["2017-07-10",12.0505,12.2991,11.8374,11.8906,43010699.0],["2017-07-11",11.8906,11.89063835144043,11.5088,11.5443,35541728.0],["2017-07-12",11.5443,11.801836013793945,11.3756,11.8018,31354461.0],["2017-07-13",11.8018,12.0682,11.6598,11.8906,42720464.0],["2017-07-14",11.8906,11.9617,11.5532,11.7663,30466951.0],["2017-07-17",11.7663,11.9794,11.1092,11.6154,46069216.0],["2017-07-18",11.6154,12.3435,11.5887,12.2991,79558483.0],["2017-07-19",12.2991,12.8763,12.1659,12.8497,97373951.0],["2017-07-20",12.8497,12.8586,12.5655,12.7165,52997479.0],["2017-07-21",12.7165,12.9296,12.5744,12.8763,45805007.0],["2017-07-24",12.8763,13.125,12.53,12.6011,47234780.0],["2017-07-25",12.6011,13.4358,12.4235,13.3825,94158954.0],["2017-07-26",13.3825,14.4393,13.382518768310547,13.8976,148991906.0],["2017-07-27",13.8976,14.0041,13.0539,13.5512,87003149.0],["2017-07-28",13.5512,13.6312,13.0806,13.4891,69148243.0],["2017-07-31",13.4891,14.1373,13.4802,14.0041,91415239.0],["2017-08-01",14.0041,14.004136085510254,13.3026,13.4358,65036477.0],["2017-08-02",13.4358,13.8088,13.0539,13.1072,80255948.0],["2017-08-03",13.1072,13.498,13.107231140136719,13.3292,52129790.0],["2017-08-04",13.3292,13.9242,13.3204,13.3381,78499539.0],["2017-08-07",13.3381,13.72,12.9207,13.7111,61711407.0],["2017-08-08",13.7111,14.3149,13.5512,13.5779,87391759.0],["2017-08-09",13.5779,14.1107,13.5157,14.0663,66846610.0],["2017-08-10",14.0663,14.06629753112793,13.3292,13.5068,58481531.0],["2017-08-11",13.5068,13.506840705871582,12.157,12.157,87546708.0],["2017-08-14",12.157,12.3968,12.0771,12.2725,35986072.0],["2017-08-15",12.2725,12.3613,12.0949,12.1748,30138604.0],["2017-08-16",12.1748,12.2991,11.8995,12.237,42686998.0],["2017-08-17",12.237,12.8319,12.236968040466309,12.5034,53874715.0],["2017-08-18",12.5034,12.503374099731445,12.1659,12.3169,29586833.0],["2017-08-21",12.3169,12.7165,12.2014,12.6543,38265281.0],["2017-08-22",12.6543,13.1339,12.5034,12.9651,51462906.0],["2017-08-23",12.9651,12.96514892578125,12.3613,12.5211,38957015.0],["2017-08-24",12.5211,12.7165,12.4235,12.5123,24758327.0],["2017-08-25",12.5123,13.0184,12.51225471496582,12.8941,50477380.0],["2017-08-28",12.8941,13.2316,12.6987,13.2316,49263009.0],["2017-08-29",13.2316,13.6223,13.0806,13.0984,58187819.0],["2017-08-30",13.0984,13.4447,13.054,13.2848,42213441.0],["2017-08-31",13.2848,13.5868,13.2049,13.4536,44823796.0],["2017-09-01",13.4536,13.8798,13.4092,13.6756,55175358.0],["2017-09-04",13.6756,14.4304,13.675564765930176,14.0485,73325514.0],["2017-09-05",14.0485,14.4304,13.7733,14.4304,72057681.0],["2017-09-06",14.4304,14.430387496948242,13.9509,14.0041,58908041.0],["2017-09-07",14.0041,14.164,13.6134,13.6489,63471455.0],["2017-09-08",13.6489,13.9153,13.347,13.498,42298837.0],["2017-09-11",13.498,13.8177,13.1694,13.791,45198202.0],["2017-09-12",13.791,14.0663,13.5512,13.5601,50404938.0],["2017-09-13",13.5601,13.7111,13.2227,13.4802,52798751.0],["2017-09-14",13.4802,13.5868,13.2316,13.4891,45417863.0],["2017-09-15",13.4891,13.5068,12.8231,12.9563,45226084.0],["2017-09-18",12.9563,13.0895,12.8852,13.0806,26130917.0],["2017-09-19",13.0806,13.2227,12.8408,12.8852,25631760.0],["2017-09-20",12.8852,13.2848,12.7343,13.2582,42028571.0],["2017-09-21",13.2582,13.258194923400879,12.7609,12.7609,33739266.0],["2017-09-22",12.7609,12.7787,12.4323,12.6543,27594825.0],["2017-09-25",12.6543,12.7787,12.4323,12.4767,18338596.0],["2017-09-26",12.4767,12.8497,12.476734161376953,12.7609,28480400.0],["2017-09-27",12.7609,12.8675,12.5922,12.7875,17726018.0],["2017-09-28",12.7875,12.8675,12.7076,12.7165,19439837.0],["2017-09-29",12.7165,12.9651,12.716499328613281,12.9296,22482536.0],["2017-10-09",12.9296,13.196,12.9207,12.9829,23221824.0],["2017-10-10",12.9829,13.0717,12.5389,12.6899,28257461.0],["2017-10-11",12.6899,12.7698,12.4856,12.5478,20176881.0],["2017-10-12",12.5478,12.8319,12.3346,12.8142,29337222.0],["2017-10-13",12.8142,12.903,12.6899,12.8763,26865762.0],["2017-10-16",12.8763,14.1018,12.6099,13.8532,94498147.0],["2017-10-17",13.8532,13.8532,13.3736,13.5601,65982188.0],["2017-10-18",13.5601,13.6134,13.1605,13.1783,46437206.0],["2017-10-19",13.1783,13.17827320098877,12.681,12.7076,38149333.0],["2017-10-20",12.7076,13.0806,12.6099,12.9119,31449013.0],["2017-10-23",12.9119,12.911866188049316,12.5567,12.6987,24430208.0],["2017-10-24",12.6987,13.3204,12.69874095916748,13.1516,45163606.0],["2017-10-25",13.1516,13.1783,12.7787,13.0451,34516938.0],["2017-10-26",13.0451,13.5424,13.04506778717041,13.3204,49300738.0],["2017-10-27",13.3204,13.498,12.8408,12.8763,37632864.0],["2017-10-30",12.8763,12.876344680786133,12.1482,12.237,45062132.0],["2017-10-31",12.237,12.3791,12.0771,12.2636,24097148.0],["2017-11-01",12.2636,12.6099,12.263608932495117,12.4146,24651335.0],["2017-11-02",12.4146,12.5211,12.2547,12.2547,17600716.0],["2017-11-03",12.2547,12.3258,11.8462,11.9706,24510791.0],["2017-11-06",11.9706,12.2103,11.8462,12.1748,14642735.0],["2017-11-07",12.1748,12.3524,12.086,12.2725,16818218.0],["2017-11-08",12.2725,12.272488594055176,11.9439,12.0771,19232597.0],["2017-11-09",12.0771,12.237,11.9706,12.0594,15318619.0],["2017-11-10",12.0594,12.1038,11.8462,11.9173,17238554.0],["2017-11-13",11.9173,12.086002349853516,11.8018,12.086,18344851.0],["2017-11-14",12.086,12.2814,12.0327,12.0594,20900877.0],["2017-11-15",12.0594,12.05936336517334,11.5265,11.5443,29337844.0],["2017-11-16",11.5443,11.6065,11.2069,11.2424,19134176.0],["2017-11-17",11.2424,11.2957,10.6385,10.754,24093590.0],["2017-11-20",10.754,10.9582,10.753968238830566,10.9316,16234899.0],["2017-11-21",10.9316,10.976,10.8517,10.9316,13811669.0],["2017-11-22",10.9316,11.269,10.931573867797852,11.1447,17631665.0],["2017-11-23",11.1447,11.5265,10.9671,11.0381,27871510.0],["2017-11-24",11.0381,11.42,10.7451,11.3312,21323043.0],["2017-11-27",11.3312,11.491,11.1003,11.1447,21694484.0],["2017-11-28",11.1447,11.3578,10.9405,11.2957,10308564.0],["2017-11-29",11.2957,11.9262,11.1891,11.5887,34539887.0],["2017-11-30",11.5887,11.7486,11.4022,11.4555,16314224.0],["2017-12-01",11.4555,11.5709,11.2868,11.4999,12887381.0],["2017-12-04",11.4999,11.9439,11.499907493591309,11.642,24908728.0],["2017-12-05",11.642,11.64199161529541,10.9937,11.1802,19866454.0],["2017-12-06",11.1802,11.180218696594238,10.7717,11.0825,15467404.0],["2017-12-07",11.0825,11.2069,10.8339,10.9671,9574494.0],["2017-12-08",10.9671,11.2424,10.967094421386719,11.1625,9344463.0],["2017-12-11",11.1625,11.2868,11.0825,11.2868,9628199.0],["2017-12-12",11.2868,11.3845,11.1181,11.1358,10069026.0],["2017-12-13",11.1358,11.269,11.0204,11.2601,7900936.0],["2017-12-14",11.2601,11.3667,11.1358,11.1713,7746205.0],["2017-12-15",11.1713,11.2957,11.0648,11.269,10048612.0],["2017-12-18",11.269,11.4999,11.269021034240723,11.4555,13359804.0],["2017-12-19",11.4555,11.491,11.3401,11.4289,8952345.0],["2017-12-20",11.4289,11.4555,11.1536,11.2069,12760197.0],["2017-12-21",11.2069,11.5532,11.206860542297363,11.4821,22647161.0],["2017-12-22",11.4821,11.6331,11.4111,11.4733,15544524.0],["2017-12-25",11.4733,11.7663,11.4732666015625,11.491,18608902.0],["2017-12-26",11.491,11.8729,11.3223,11.8107,28236750.0],["2017-12-27",11.8107,12.2014,11.6864,11.935,43524852.0],["2017-12-28",11.935,12.7343,11.935040473937988,12.5744,61077723.0],["2017-12-29",12.5744,12.6899,12.3968,12.6011,35779296.0],["2018-01-02",12.6011,12.8319,12.4679,12.6987,33499553.0],["2018-01-03",12.6987,12.7165,12.5123,12.6011,27551664.0],["2018-01-04",12.6011,12.8763,12.3702,12.8675,41900626.0],["2018-01-05",12.8675,12.867465019226074,12.5034,12.5211,29974552.0],["2018-01-08",12.5211,13.1072,12.4235,12.903,44201728.0],["2018-01-09",12.903,13.0095,12.6987,12.9207,25389297.0],["2018-01-10",12.9207,13.196,12.6987,12.8319,33559110.0],["2018-01-11",12.8319,12.9918,12.53,12.6899,22368340.0],["2018-01-12",12.6899,12.7964,12.4501,12.5211,25369315.0],["2018-01-15",12.5211,12.7431,12.2991,12.5211,28838812.0],["2018-01-16",12.5211,12.521136283874512,11.9883,12.1926,28296022.0],["2018-01-17",12.1926,12.19256591796875,11.8551,12.1038,19600845.0],["2018-01-18",12.1038,12.1038,12.103764533996582,12.1038,0.0],["2018-01-19",12.1038,12.1038,12.103764533996582,12.1038,0.0],["2018-01-22",12.1038,12.1038,12.103764533996582,12.1038,0.0],["2018-01-23",12.1038,12.1038,12.103764533996582,12.1038,0.0],["2018-01-24",12.1038,12.1038,12.103764533996582,12.1038,0.0],["2018-01-25",12.1038,12.1038,12.103764533996582,12.1038,0.0],["2018-01-26",12.1038,12.1038,12.103764533996582,12.1038,0.0],["2018-01-29",12.1038,12.1038,12.103764533996582,12.1038,0.0],["2018-01-30",12.1038,12.1038,12.103764533996582,12.1038,0.0],["2018-01-31",12.1038,12.1038,12.103764533996582,12.1038,0.0],["2018-02-01",12.1038,12.6277,11.650872230529785,11.6509,45498596.0],["2018-02-02",11.6509,12.8053,11.0825,12.6277,45126245.0],["2018-02-05",12.6277,12.8941,12.1304,12.681,45024686.0],["2018-02-06",12.681,12.8231,11.8196,11.8729,42665539.0],["2018-02-07",11.8729,12.6011,11.7841,11.8462,42644578.0],["2018-02-08",11.8462,11.846238136291504,11.2868,11.42,26109566.0],["2018-02-09",11.42,11.4199857711792,10.3011,10.5142,35798123.0],["2018-02-12",10.5142,10.7895,10.4698,10.7184,12149619.0],["2018-02-13",10.7184,11.0204,10.7184476852417,10.8783,14432047.0],["2018-02-14",10.8783,11.1447,10.8694,11.0825,11092266.0],["2018-02-22",11.0825,11.4289,11.0648,11.2601,14401363.0],["2018-02-23",11.2601,11.3667,11.1447,11.3045,13505306.0],["2018-02-26",11.3045,11.5887,11.2069,11.4733,20337031.0],["2018-02-27",11.4733,11.4732666015625,11.2069,11.2779,12709241.0],["2018-02-28",11.2779,11.3401,10.9937,11.1891,14131098.0],["2018-03-01",11.1891,11.2069,10.976,11.1003,11648921.0],["2018-03-02",11.1003,11.1625,11.0115,11.0381,12022578.0],["2018-03-05",11.0381,11.1713,10.8783,10.9227,11491577.0],["2018-03-06",10.9227,11.269,10.754,11.2601,25184500.0],["2018-03-07",11.2601,11.26014232635498,10.976,11.0293,13563935.0],["2018-03-08",11.0293,11.2069,10.976,11.0559,11372131.0],["2018-03-09",11.0559,11.0737,10.8783,11.047,12129508.0],["2018-03-12",11.047,11.3134,11.0381,11.2424,24645967.0],["2018-03-13",11.2424,11.2424,11.064776420593262,11.0648,14236968.0],["2018-03-14",11.0648,11.2246,11.064776420593262,11.1447,16629926.0],["2018-03-15",11.1447,11.2069,10.8783,10.976,13105708.0],["2018-03-16",10.976,10.975974082946777,10.7984,10.825,10773120.0],["2018-03-19",10.825,10.8250093460083,10.5852,10.7451,11472181.0],["2018-03-20",10.7451,10.8783,10.5675,10.7362,8312535.0],["2018-03-21",10.7362,10.825,10.5675,10.6385,14165230.0],["2018-03-22",10.6385,10.7895,10.6208,10.674,9413008.0],["2018-03-23",10.674,10.67404556274414,9.8304,9.9814,27648407.0],["2018-03-26",9.9814,10.0169,9.6795,10.008,11457009.0],["2018-03-27",10.008,10.2478,10.008028030395508,10.1679,11559191.0],["2018-03-28",10.1679,10.167872428894043,9.9015,9.937,12317889.0],["2018-03-29",9.937,10.2034,9.93698501586914,10.159,11698927.0],["2018-03-30",10.159,10.1945,10.0613,10.1412,9365709.0],["2018-04-02",10.1412,10.4165,10.1235,10.1945,12928893.0],["2018-04-03",10.1945,10.194513320922852,9.9192,9.9814,11514366.0],["2018-04-04",9.9814,10.0791,9.8304,9.8482,9145156.0],["2018-04-09",9.8482,9.9814,9.786,9.937,7560513.0],["2018-04-10",9.937,10.1679,9.93698501586914,10.159,13029960.0],["2018-04-11",10.159,10.3544,10.1412,10.1856,12072816.0],["2018-04-12",10.1856,10.185633659362793,9.9459,9.9903,10169272.0],["2018-04-13",9.9903,10.0613,9.9103,9.9547,8583271.0],["2018-04-16",9.9547,10.0613,9.8571,9.9903,10192486.0],["2018-04-17",9.9903,10.1235,9.8926,9.9192,10931829.0],["2018-04-18",9.9192,10.0879,9.7771,10.0613,11319680.0],["2018-04-19",10.0613,10.4254,10.061308860778809,10.3721,27084782.0],["2018-04-20",10.3721,10.37211799621582,9.9281,10.0347,17209296.0],["2018-04-23",10.0347,10.1501,9.9459,10.088,9997946.0],["2018-04-24",10.088,10.2567,9.9547,10.2034,12196732.0],["2018-04-25",10.2034,10.20339298248291,10.0258,10.0613,10232173.0],["2018-04-26",10.0613,10.0879,9.8304,9.8482,9535118.0],["2018-04-27",9.8482,9.9725,9.8393,9.9103,8277717.0],["2018-05-02",9.9103,9.937,9.7683,9.8215,8277260.0],["2018-05-03",9.8215,9.9015,9.7239,9.9015,7798990.0],["2018-05-04",9.9015,9.9459,9.8215,9.8304,7234873.0],["2018-05-07",9.8304,9.9814,9.8304,9.9547,8210641.0],["2018-05-08",9.9547,10.1501,9.9459,9.9903,16007707.0],["2018-05-09",9.9903,10.0258,9.8659,9.9192,11530153.0],["2018-05-10",9.9192,10.0258,9.9015,9.9991,9904461.0],["2018-05-11",9.9991,10.2123,9.999147415161133,10.1501,21372586.0],["2018-05-14",10.1501,10.1768,10.0169,10.0968,14830843.0],["2018-05-15",10.0968,10.096830368041992,9.937,10.0524,9939899.0],["2018-05-16",10.0524,10.05242919921875,9.8926,9.9015,9011546.0],["2018-05-17",9.9015,9.9636,9.8571,9.8748,7191646.0],["2018-05-18",9.8748,10.159,9.8571,10.1057,16088920.0],["2018-05-21",10.1057,10.1768,10.0169,10.1324,12873272.0],["2018-05-22",10.1324,10.1856,10.0258,10.1768,11644096.0],["2018-05-23",10.1768,10.1856,9.9015,9.9192,11434490.0],["2018-05-24",9.9192,9.9459,9.8571,9.8748,9689049.0],["2018-05-25",9.8748,9.9281,9.8215,9.8748,7211060.0],["2018-05-28",9.8748,9.9725,9.8393,9.8571,8429655.0],["2018-05-29",9.8571,10.1412,9.857064247131348,10.0791,15251797.0],["2018-05-30",10.0791,10.079071044921875,9.1378,9.3953,19653594.0],["2018-05-31",9.3953,9.564,9.342,9.4397,11091679.0],["2018-06-01",9.4397,9.6084,9.342,9.4219,7893675.0],["2018-06-04",9.4219,9.5818,9.421932220458984,9.5019,8148475.0],["2018-06-05",9.5019,9.6173,9.4486,9.6084,6931677.0],["2018-06-06",9.6084,10.2123,9.608417510986328,10.0524,29846111.0],["2018-06-07",10.0524,10.4254,10.05242919921875,10.2034,30309486.0],["2018-06-08",10.2034,10.2656,9.9814,10.0702,21998800.0],["2018-06-11",10.0702,10.3455,10.0435,10.1679,16468592.0],["2018-06-12",10.1679,10.167872428894043,9.7683,10.008,17475584.0],["2018-06-13",10.008,10.008028030395508,9.7416,9.7594,14588474.0],["2018-06-14",9.7594,9.8926,9.6528,9.8038,9117955.0],["2018-06-15",9.8038,9.80378246307373,9.4042,9.5285,15856520.0],["2018-06-19",9.5285,9.528494834899902,8.5783,8.8092,26601299.0],["2018-06-20",8.8092,8.827,8.5339,8.7026,12877038.0],["2018-06-21",8.7026,8.8625,8.507267951965332,8.5073,13359671.0],["2018-06-22",8.5073,8.5872,8.2586,8.5517,7756116.0],["2018-06-25",8.5517,8.676,8.4362,8.454,6136767.0],["2018-06-26",8.454,8.4984,8.2409,8.4717,8686017.0],["2018-06-27",8.4717,8.4895,8.3385,8.3918,5907260.0],["2018-06-28",8.3918,8.4451,8.3119,8.3208,5157018.0],["2018-06-29",8.3208,8.5073,8.2675,8.4717,7607730.0],["2018-07-02",8.4717,8.4895,8.1343,8.2142,9754019.0],["2018-07-03",8.2142,8.3208,8.0455,8.3208,7796421.0],["2018-07-04",8.3208,8.320782661437988,8.1432,8.2053,7672123.0],["2018-07-05",8.2053,8.205339431762695,8.001093864440918,8.0011,9657939.0],["2018-07-06",8.0011,8.0721,7.7258,7.9745,9705208.0],["2018-07-09",7.9745,8.2142,7.974453449249268,8.1876,7477761.0],["2018-07-10",8.1876,8.4096,8.1521,8.2941,7915388.0],["2018-07-11",8.2941,8.294142723083496,7.8857,7.9212,9000293.0],["2018-07-12",7.9212,8.1698,7.8501,8.1521,7080394.0],["2018-07-13",8.1521,8.2764,8.0899,8.2053,6314252.0],["2018-07-16",8.2053,8.3119,8.1432,8.2142,5524601.0],["2018-07-17",8.2142,8.232,8.1077,8.1698,4203306.0],["2018-07-18",8.1698,8.232,8.0899,8.0988,5043700.0],["2018-07-19",8.0988,8.1787,7.9656,7.9833,6154587.0],["2018-07-20",7.9833,8.1343,7.8857,8.1343,7830531.0],["2018-07-23",8.1343,8.3918,8.0899,8.3563,12266180.0],["2018-07-24",8.3563,8.747,8.303,8.6227,20037492.0],["2018-07-25",8.6227,8.827,8.5872,8.6671,16486701.0],["2018-07-26",8.6671,8.7559,8.5783,8.605,8985500.0],["2018-07-27",8.605,8.7204,8.5161,8.5694,7634401.0],["2018-07-30",8.5694,8.7382,8.4629,8.4895,9625378.0],["2018-07-31",8.4895,8.6316,8.4629,8.5517,6188954.0],["2018-08-01",8.5517,8.6582,8.365182876586914,8.3652,7954735.0],["2018-08-02",8.3652,8.365182876586914,7.9212,8.0988,11694506.0],["2018-08-03",8.0988,8.2409,8.0899,8.1432,8565680.0],["2018-08-06",8.1432,8.1876,7.8235,7.8768,11789450.0],["2018-08-07",7.8768,8.6138,7.8235,8.4984,19023236.0],["2018-08-08",8.4984,8.498387336730957,8.3563,8.3829,10688728.0],["2018-08-09",8.3829,8.6405,8.3297,8.5073,17255202.0],["2018-08-10",8.5073,8.5073,8.3741,8.5073,9706301.0],["2018-08-13",8.5073,8.507267951965332,8.0988,8.3297,13809862.0],["2018-08-14",8.3297,8.3474,8.1876,8.303,9617052.0],["2018-08-15",8.303,8.3119,8.0189,8.0544,10595909.0],["2018-08-16",8.0544,8.1254,7.8235,8.0189,8852571.0],["2018-08-17",8.0189,8.1165,7.8768,7.9034,7625098.0],["2018-08-20",7.9034,8.027735710144043,7.859,8.0277,7138035.0],["2018-08-21",8.0277,8.1432,8.01,8.1432,8517582.0],["2018-08-22",8.1432,8.1432,8.0455,8.0544,6035174.0],["2018-08-23",8.0544,8.1077,7.9389,8.0189,6523765.0],["2018-08-24",8.0189,8.1165,7.9745,8.081,5405067.0],["2018-08-27",8.081,8.232,8.081016540527344,8.2142,8707630.0],["2018-08-28",8.2142,8.4096,8.1787,8.3208,12472471.0],["2018-08-29",8.3208,8.4895,8.2409,8.3741,11344057.0],["2018-08-30",8.3741,8.3918,8.1876,8.2053,6882717.0],["2018-08-31",8.2053,8.2675,8.0988,8.1432,7529627.0],["2018-09-03",8.1432,8.1698,7.9034,8.081,8206619.0],["2018-09-04",8.081,8.1521,8.0189,8.1343,5348146.0],["2018-09-05",8.1343,8.134297370910645,7.9833,8.0011,5893832.0],["2018-09-06",8.0011,8.081,7.9478,7.9745,5018300.0],["2018-09-07",7.9745,8.0899,7.9567,8.01,6433695.0],["2018-09-10",8.01,8.01,7.8768,7.8945,5815229.0],["2018-09-11",7.8945,7.9656,7.8412,7.9034,4306051.0],["2018-09-12",7.9034,7.9745,7.859,7.9301,3872400.0],["2018-09-13",7.9301,8.081,7.930053234100342,8.0721,7433646.0],["2018-09-14",8.0721,8.1609,8.009974479675293,8.01,5948500.0],["2018-09-17",8.01,8.009974479675293,7.8501,7.8857,4838969.0],["2018-09-18",7.8857,8.0366,7.8413,8.0277,4928377.0],["2018-09-19",8.0277,8.2409,8.027735710144043,8.1521,12944289.0],["2018-09-20",8.1521,8.2675,8.1254,8.1343,10462765.0],["2018-09-21",8.1343,8.3829,8.134297370910645,8.3474,15365975.0],["2018-09-25",8.3474,8.4273,8.2675,8.3208,12625887.0],["2018-09-26",8.3208,8.4629,8.320782661437988,8.3474,12108306.0],["2018-09-27",8.3474,8.4096,8.2675,8.2764,10122428.0],["2018-09-28",8.2764,8.3474,8.2586,8.3297,7748160.0],["2018-10-08",8.3297,8.329663276672363,8.081,8.1165,9991709.0],["2018-10-09",8.1165,8.3741,8.116538047790527,8.3652,11811442.0],["2018-10-10",8.3652,8.4451,8.2853,8.3474,10412431.0],["2018-10-11",8.3474,8.34742259979248,7.6192,7.6814,18498340.0],["2018-10-12",7.6814,7.788,7.3528,7.708,12637400.0],["2018-10-15",7.708,7.7702,7.4594,7.486,8479797.0],["2018-10-16",7.486,7.566,7.1752,7.193,10126654.0],["2018-10-17",7.193,7.344,7.1486,7.2818,6844285.0],["2018-10-18",7.2818,7.281794548034668,6.9621,6.9887,8840500.0],["2018-10-19",6.9887,7.1575,6.8378,7.1397,7090937.0],["2018-10-22",7.1397,7.5748,7.1397,7.4594,13677388.0],["2018-10-23",7.4594,7.4772,7.2463,7.2729,8832311.0],["2018-10-24",7.2729,7.4328,7.2463,7.3884,7202160.0],["2018-10-25",7.3884,7.4061,7.0953,7.3795,7775961.0],["2018-10-26",7.3795,7.5837,7.3528,7.4239,11499820.0],["2018-10-29",7.4239,7.4505,7.2818,7.3084,5746200.0],["2018-10-30",7.3084,7.4949,7.2463,7.4328,7031435.0],["2018-10-31",7.4328,7.637,7.3795,7.5482,15934221.0],["2018-11-01",7.5482,7.6192,7.4594,7.5038,14040135.0],["2018-11-02",7.5038,7.7436,7.503801345825195,7.7347,18502362.0],["2018-11-05",7.7347,7.734687328338623,7.5748,7.6814,12545185.0],["2018-11-06",7.6814,7.681405544281006,7.5304,7.6548,8570967.0],["2018-11-07",7.6548,7.8235,7.6104,7.6281,14881615.0],["2018-11-08",7.6281,7.6903,7.4683,7.4772,9750570.0],["2018-11-09",7.4772,7.5127,7.415,7.4239,6854075.0],["2018-11-12",7.4239,7.6192,7.3528,7.6015,8123245.0],["2018-11-13",7.6015,7.7436,7.4505,7.708,13574021.0],["2018-11-14",7.708,7.8146,7.6459,7.6548,11751677.0],["2018-11-15",7.6548,7.7968,7.637,7.7791,11093309.0],["2018-11-16",7.7791,7.8679,7.7347,7.7702,12547313.0],["2018-11-19",7.7702,7.8679,7.7258,7.8679,13534438.0],["2018-11-20",7.8679,7.9034,7.6636,7.6814,16043898.0],["2018-11-21",7.6814,7.681405544281006,7.5038,7.6104,10733491.0],["2018-11-22",7.6104,7.6459,7.5482,7.5837,7558167.0],["2018-11-23",7.5837,7.5926,7.193,7.2108,14099659.0],["2018-11-26",7.2108,7.2729,7.1664,7.1841,5556908.0],["2018-11-27",7.1841,7.2907,7.1841,7.2196,4300546.0],["2018-11-28",7.2196,7.2818,7.1308,7.2818,5196425.0],["2018-11-29",7.2818,7.4683,7.2196,7.2196,8384735.0],["2018-11-30",7.2196,7.3173,7.1841,7.2907,6000833.0],["2018-12-03",7.2907,7.5482,7.290675640106201,7.5038,11844602.0],["2018-12-04",7.5038,7.503801345825195,7.3972,7.4949,7495520.0],["2018-12-05",7.4949,7.5482,7.344,7.4594,8488541.0],["2018-12-06",7.4594,7.459399223327637,7.3262,7.3351,6001308.0],["2018-12-07",7.3351,7.3972,7.3262,7.3617,2747100.0],["2018-12-10",7.3617,7.3795,7.2285,7.2729,5435086.0],["2018-12-11",7.2729,7.344,7.264,7.3351,3618512.0],["2018-12-12",7.3351,7.3972,7.3262,7.3351,4161192.0],["2018-12-13",7.3351,7.4505,7.2818,7.4061,6469208.0],["2018-12-14",7.4061,7.406118869781494,7.2285,7.2374,6835860.0],["2018-12-17",7.2374,7.2729,7.1486,7.2552,4651648.0],["2018-12-18",7.2552,7.2729,7.1486,7.2463,4247093.0],["2018-12-19",7.2463,7.2552,7.1752,7.193,3881018.0],["2018-12-20",7.193,7.2374,7.1486,7.2196,4226706.0],["2018-12-21",7.2196,7.21963357925415,7.1397,7.1841,4100568.0],["2018-12-24",7.1841,7.2196,7.122,7.2108,3172103.0],["2018-12-25",7.2108,7.210753917694092,6.971,7.1042,6654981.0],["2018-12-26",7.1042,7.1486,7.0687,7.1131,3016208.0],["2018-12-27",7.1131,7.2463,7.0065,7.0243,4680304.0],["2018-12-28",7.0243,7.1397,7.02426815032959,7.042,3688083.0],["2019-01-02",7.042,7.1042,7.0154,7.0331,3640506.0],["2019-01-03",7.0331,7.1308,7.033148765563965,7.0687,3727587.0],["2019-01-04",7.0687,7.2285,6.9887,7.2196,7203963.0],["2019-01-07",7.2196,7.4061,7.2019,7.3617,11370081.0],["2019-01-08",7.3617,7.3617167472839355,7.2552,7.2729,6112759.0],["2019-01-09",7.2729,7.415,7.272914886474609,7.2907,7866449.0],["2019-01-10",7.2907,7.3351,7.2285,7.2463,4852837.0],["2019-01-11",7.2463,7.3706,7.2374,7.3528,7193331.0],["2019-01-14",7.3528,7.4683,7.2996,7.3528,8925110.0],["2019-01-15",7.3528,7.4061,7.2818,7.3884,6417138.0],["2019-01-16",7.3884,7.4328,7.3084,7.3884,5406217.0],["2019-01-17",7.3884,7.5127,7.3173,7.3528,9411367.0],["2019-01-18",7.3528,7.548202037811279,7.3528,7.5482,16589618.0],["2019-01-21",7.5482,7.6281,7.4772,7.5304,12939999.0],["2019-01-22",7.5304,7.5304412841796875,7.3084,7.3617,9942871.0],["2019-01-23",7.3617,7.4061,7.3084,7.3617,5266733.0],["2019-01-24",7.3617,7.415,7.3084,7.3706,5363770.0],["2019-01-25",7.3706,7.4239,7.3262,7.344,6782369.0],["2019-01-28",7.344,7.5216,7.343956470489502,7.3884,10242267.0],["2019-01-29",7.3884,7.388358116149902,7.122,7.264,9084915.0],["2019-01-30",7.264,7.2907,7.193,7.2019,5327934.0],["2019-01-31",7.2019,7.4061,7.193,7.2729,8992878.0],["2019-02-01",7.2729,7.4416,7.2374,7.4328,9086688.0],["2019-02-11",7.4328,7.583723545074463,7.4239,7.5837,11009970.0],["2019-02-12",7.5837,7.6104,7.5038,7.5748,10024788.0],["2019-02-13",7.5748,7.7524,7.5216,7.6814,17049792.0],["2019-02-14",7.6814,7.7347,7.6015,7.637,11905246.0],["2019-02-15",7.637,7.6459,7.5038,7.5127,13445398.0],["2019-02-18",7.5127,7.7968,7.512680530548096,7.788,18580747.0],["2019-02-19",7.788,7.8679,7.6636,7.7347,19214200.0],["2019-02-20",7.7347,8.1077,7.734687328338623,7.9034,27802684.0],["2019-02-21",7.9034,8.0544,7.8146,7.8501,23743344.0],["2019-02-22",7.8501,8.0189,7.6903,8.0189,22766977.0],["2019-02-25",8.0189,8.8181,8.018854141235352,8.8181,54918416.0],["2019-02-26",8.8181,9.6439,8.818076133728027,9.2177,66610698.0],["2019-02-27",9.2177,9.3509,8.898,9.0134,42796665.0],["2019-02-28",9.0134,9.1733,8.8714,9.0756,27499358.0],["2019-03-01",9.0756,9.1733,8.898,9.1378,22386835.0],["2019-03-04",9.1378,9.4663,9.0756,9.2177,49970075.0],["2019-03-05",9.2177,9.4219,9.049,9.4131,39645842.0],["2019-03-06",9.4131,9.7061,9.3243,9.5551,54545941.0],["2019-03-07",9.5551,10.2389,9.3154,9.9814,70446643.0],["2019-03-08",9.9814,9.981388092041016,9.2088,9.2354,50668300.0],["2019-03-11",9.2354,9.5019,9.1555,9.4042,27456947.0],["2019-03-12",9.4042,9.6439,9.2621,9.4308,33792560.0],["2019-03-13",9.4308,9.5729,9.2177,9.2887,25649085.0],["2019-03-14",9.2887,9.4841,8.969,9.0934,23091234.0],["2019-03-15",9.0934,9.2177,9.049,9.1822,17465499.0],["2019-03-18",9.1822,9.4486,9.182167053222656,9.4486,23021680.0],["2019-03-19",9.4486,9.493,9.2354,9.3775,18003185.0],["2019-03-20",9.3775,9.3953,9.1644,9.3687,18117393.0],["2019-03-21",9.3687,9.5907,9.368650436401367,9.4841,31019592.0],["2019-03-22",9.4841,9.48409366607666,9.1644,9.3154,22298788.0],["2019-03-25",9.3154,9.315367698669434,8.8802,9.0046,21078417.0],["2019-03-26",9.0046,9.0845,8.827,8.8358,16501592.0],["2019-03-27",8.8358,8.9424,8.7559,8.827,10293700.0],["2019-03-28",8.827,8.826956748962402,8.6138,8.6316,13137331.0],["2019-03-29",8.6316,8.9957,8.5961,8.969,19073509.0],["2019-04-01",8.969,9.865943908691406,8.969039916992188,9.8659,51179600.0],["2019-04-02",9.8659,10.1945,9.7239,9.9281,73187598.0],["2019-04-03",9.9281,10.088,9.6351,10.0169,40459210.0],["2019-04-04",10.0169,10.3899,9.8571,9.9903,48106181.0],["2019-04-08",9.9903,10.5231,9.9459,10.0968,65760419.0],["2019-04-09",10.0968,10.096830368041992,9.7594,9.9547,30505820.0],["2019-04-10",9.9547,9.954747200012207,9.6084,9.7061,32634722.0],["2019-04-11",9.7061,9.8127,9.4308,9.4397,29229057.0],["2019-04-12",9.4397,9.5196,9.3242,9.4397,15263046.0],["2019-04-15",9.4397,10.1057,9.439692497253418,9.564,39860598.0],["2019-04-16",9.564,10.5231,9.4841,10.4698,98887502.0],["2019-04-17",10.4698,10.7451,10.2212,10.6119,82693543.0],["2019-04-18",10.6119,11.3045,10.5586,10.6208,65515776.0],["2019-04-19",10.6208,10.754,10.3632,10.6918,40573050.0],["2019-04-22",10.6918,10.691807746887207,10.2034,10.2389,41522783.0],["2019-04-23",10.2389,10.5941,10.1501,10.2389,35182021.0],["2019-04-24",10.2389,10.3011,9.9725,10.3011,25254454.0],["2019-04-25",10.3011,10.3188,9.6972,9.786,33669752.0],["2019-04-26",9.786,9.9725,9.6706,9.6972,22526462.0],["2019-05-06",9.6972,9.697219848632812,8.9246,8.9246,40886640.0],["2019-05-07",8.9246,9.049,8.6849,8.969,28566719.0],["2019-05-08",8.969,8.969039916992188,8.5783,8.8181,17533627.0],["2019-05-09",8.8181,8.8625,8.6227,8.7293,15364147.0],["2019-05-10",8.7293,9.0046,8.5339,8.9868,25407006.0],["2019-05-13",8.9868,8.986800193786621,8.7115,8.7293,15471114.0],["2019-05-14",8.7293,8.8003,8.5783,8.676,14294067.0],["2019-05-15",8.676,8.898,8.675992012023926,8.8625,15457075.0],["2019-05-16",8.8625,9.3687,8.8536,9.1733,32719892.0],["2019-05-17",9.1733,9.173285484313965,8.6582,8.7115,24770832.0],["2019-05-20",8.7115,8.7737,8.4717,8.7293,19068666.0],["2019-05-21",8.7293,9.1466,8.6494,9.0223,24612345.0],["2019-05-22",9.0223,9.022321701049805,8.747,8.7914,16769584.0],["2019-05-23",8.7914,8.8358,8.5961,8.6138,14809951.0],["2019-05-24",8.6138,8.827,8.6138,8.6582,9475836.0],["2019-05-27",8.6582,9.0046,8.6582,8.9158,17049261.0],["2019-05-28",8.9158,8.9513,8.7914,8.8181,12973894.0],["2019-05-29",8.8181,9.0046,8.818076133728027,8.8802,17736537.0],["2019-05-30",8.8802,9.0934,8.7204,9.0401,26573350.0],["2019-05-31",9.0401,9.1999,8.9335,8.9957,20236216.0],["2019-06-03",8.9957,9.0578,8.7826,8.8536,17001506.0],["2019-06-04",8.8536,8.9513,8.7115,8.7737,10342512.0],["2019-06-05",8.7737,9.0046,8.773675918579102,8.898,12284955.0],["2019-06-06",8.898,9.0223,8.7293,8.8003,12659204.0],["2019-06-10",8.8003,8.9957,8.7115,8.9424,12764819.0],["2019-06-11",8.9424,9.3687,8.942399978637695,9.342,26281799.0],["2019-06-12",9.342,9.5285,9.2532,9.2532,26160881.0],["2019-06-13",9.2532,9.3687,9.1822,9.2798,12849558.0],["2019-06-14",9.2798,9.6351,9.1466,9.1999,19856152.0],["2019-06-17",9.1999,9.4308,9.0934,9.271,14230255.0],["2019-06-18",9.271,9.3864,9.191,9.3154,11921025.0],["2019-06-19",9.3154,9.6795,9.315367698669434,9.3775,21667247.0],["2019-06-20",9.3775,9.7683,9.342,9.7594,30350807.0],["2019-06-21",9.7594,10.0169,9.6173,9.7061,34351100.0],["2019-06-24",9.7061,9.8571,9.6351,9.7061,18649442.0],["2019-06-25",9.7061,9.9459,9.6439,9.9192,35091663.0],["2019-06-26",9.9192,9.919227600097656,9.635058403015137,9.6351,19976066.0],["2019-06-27",9.6351,9.7416,9.5907,9.6351,15171800.0],["2019-06-28",9.6351,9.7061,9.3687,9.4397,17461853.0],["2019-07-01",9.4397,9.643937110900879,9.439692497253418,9.6439,16807742.0],["2019-07-02",9.6439,9.643937110900879,9.4397,9.5374,14996270.0],["2019-07-03",9.5374,9.5907,9.2976,9.3154,15850178.0],["2019-07-04",9.3154,9.4752,9.2887,9.3242,9833807.0],["2019-07-05",9.3242,9.3687,9.1733,9.2443,10127990.0],["2019-07-08",9.2443,9.244328498840332,8.8358,8.8714,15102715.0],["2019-07-09",8.8714,8.9158,8.8003,8.8802,8692940.0],["2019-07-10",8.8802,8.898,8.7648,8.8181,8574000.0],["2019-07-11",8.8181,9.1822,8.818076133728027,8.9957,18632391.0],["2019-07-12",8.9957,9.1022,8.9246,9.0312,10265297.0],["2019-07-15",9.0312,9.2532,8.9424,9.191,12086811.0],["2019-07-16",9.191,9.3065,9.12,9.1555,7027940.0],["2019-07-17",9.1555,9.191,9.0667,9.1111,6540228.0],["2019-07-18",9.1111,9.2621,9.0845,9.0934,10099638.0],["2019-07-19",9.0934,9.8304,9.093363761901855,9.6883,41355003.0],["2019-07-22",9.6883,9.7327,9.5019,9.5818,27957675.0],["2019-07-23",9.5818,9.5907,9.4131,9.5285,17428036.0],["2019-07-24",9.5285,9.6439,9.4219,9.5463,22101615.0],["2019-07-25",9.5463,9.546256065368652,9.3065,9.3864,17514515.0],["2019-07-26",9.3864,9.386411666870117,9.12,9.2088,16523800.0],["2019-07-29",9.2088,9.2621,9.0845,9.1644,9991749.0],["2019-07-30",9.1644,9.5551,9.16440486907959,9.5196,28544308.0],["2019-07-31",9.5196,9.519615173339844,9.2354,9.3331,18217842.0],["2019-08-01",9.3331,9.3331298828125,9.0134,9.0578,19517618.0],["2019-08-02",9.0578,9.057842254638672,8.7559,8.9957,11899898.0],["2019-08-05",8.9957,9.0756,8.8536,8.9246,13469187.0],["2019-08-06",8.9246,8.9424,8.6494,8.8802,17619611.0],["2019-08-07",8.8802,9.1822,8.880237579345703,9.0756,18595957.0],["2019-08-08",9.0756,9.2354,8.8802,8.9424,17102384.0],["2019-08-09",8.9424,9.0134,8.7559,8.7737,11982318.0],["2019-08-12",8.7737,8.8714,8.6849,8.8714,8813004.0],["2019-08-13",8.8714,8.8891,8.7382,8.8447,8390246.0],["2019-08-14",8.8447,9.0223,8.8003,8.8447,10001363.0],["2019-08-15",8.8447,8.844717025756836,8.6138,8.7648,9405531.0],["2019-08-16",8.7648,8.8536,8.7293,8.747,6990587.0],["2019-08-19",8.747,8.9957,8.7115,8.9868,15986696.0],["2019-08-20",8.9868,9.1822,8.9335,9.0223,22865088.0],["2019-08-21",9.0223,9.022321701049805,8.8625,8.8802,11273920.0],["2019-08-22",8.8802,8.9246,8.7914,8.8625,9223046.0],["2019-08-23",8.8625,8.8891,8.7914,8.8536,6996329.0],["2019-08-26",8.8536,8.853596687316895,8.6849,8.7737,7123414.0],["2019-08-27",8.7737,8.969,8.773675918579102,8.898,11842245.0],["2019-08-28",8.898,8.9246,8.7914,8.8181,7538900.0],["2019-08-29",8.8181,8.8714,8.7559,8.8003,8031915.0],["2019-08-30",8.8003,8.969,8.8003,8.8714,9697317.0],["2019-09-02",8.8714,9.0667,8.871356964111328,9.049,20030463.0],["2019-09-03",9.049,9.049,8.9246,8.969,14568787.0],["2019-09-04",8.969,9.1999,8.969,9.1466,23597465.0],["2019-09-05",9.1466,9.4752,9.146644592285156,9.2798,37241352.0],["2019-09-06",9.2798,9.5463,9.2798490524292,9.3864,24258280.0],["2019-09-09",9.3864,9.5729,9.3154,9.5019,22759518.0],["2019-09-10",9.5019,9.6351,9.4131,9.5107,18869933.0],["2019-09-11",9.5107,9.7061,9.3864,9.5463,22905316.0],["2019-09-12",9.5463,9.6528,9.5107,9.6173,14998525.0],["2019-09-16",9.6173,10.0169,9.61729907989502,9.7505,29457095.0],["2019-09-17",9.7505,9.8748,9.4486,9.4841,22300960.0],["2019-09-18",9.4841,9.6351,9.4219,9.4486,14405430.0],["2019-09-19",9.4486,9.5907,9.3775,9.5285,12256781.0],["2019-09-20",9.5285,9.6351,9.342,9.4042,15546828.0],["2019-09-23",9.4042,9.4397,9.1822,9.2887,14027830.0],["2019-09-24",9.2887,9.3687,9.1822,9.2177,14595300.0],["2019-09-25",9.2177,9.217686653137207,9.0134,9.0401,12259754.0],["2019-09-26",9.0401,9.1022,8.9069,8.9158,11910106.0],["2019-09-27",8.9158,9.0134,8.9069,8.9246,10198448.0],["2019-09-30",8.9246,8.9957,8.898,8.9158,9024439.0],["2019-10-08",8.9158,8.9513,8.8092,8.8536,8308211.0],["2019-10-09",8.8536,8.9335,8.7826,8.9158,7695508.0],["2019-10-10",8.9158,9.0046,8.9069,9.0046,6967602.0],["2019-10-11",9.0046,9.2088,9.004561424255371,9.1466,16437827.0],["2019-10-14",9.1466,9.2976,9.1466,9.2266,10548700.0],["2019-10-15",9.2266,9.2532,9.0845,9.1555,8795512.0],["2019-10-16",9.1555,9.3154,9.1555,9.1555,10176384.0],["2019-10-17",9.1555,9.6528,9.0667,9.3154,21437151.0],["2019-10-18",9.3154,9.3242,8.9246,8.9868,16707546.0],["2019-10-21",8.9868,9.0667,8.8714,9.0223,8417020.0],["2019-10-22",9.0223,9.5463,9.022321701049805,9.342,24979187.0],["2019-10-23",9.342,9.342011451721191,9.0223,9.049,15722174.0],["2019-10-24",9.049,9.6351,9.04896068572998,9.4308,28860416.0],["2019-10-25",9.4308,9.5374,9.2621,9.4752,26083120.0],["2019-10-28",9.4752,9.564,9.3509,9.5019,20198672.0],["2019-10-29",9.5019,9.5374,9.2976,9.3509,18267553.0],["2019-10-30",9.3509,9.4841,9.2088,9.2798,12387408.0],["2019-10-31",9.2798,9.4308,9.191,9.3154,12291380.0],["2019-11-01",9.3154,9.4575,9.12,9.4219,15232798.0],["2019-11-04",9.4219,9.7949,9.421932220458984,9.6972,35526954.0],["2019-11-05",9.6972,10.008,9.6528,9.8659,30396588.0],["2019-11-06",9.8659,10.2034,9.8571,9.9103,33249497.0],["2019-11-07",9.9103,10.088,9.7949,9.9103,17428052.0],["2019-11-08",9.9103,10.1856,9.90146541595459,9.9015,19134538.0],["2019-11-11",9.9015,10.0613,9.6795,9.7505,19932963.0],["2019-11-12",9.7505,9.9903,9.6528,9.715,15991575.0],["2019-11-13",9.715,9.7594,9.5551,9.6706,10624894.0],["2019-11-14",9.6706,9.7416,9.5196,9.5551,12549210.0],["2019-11-15",9.5551,9.6173,9.3509,9.3687,13405834.0],["2019-11-18",9.3687,9.5019,9.3331,9.4397,9061920.0],["2019-11-19",9.4397,9.5729,9.3687,9.5729,10920473.0],["2019-11-20",9.5729,9.6084,9.4308,9.4486,8794205.0],["2019-11-21",9.4486,9.5107,9.3687,9.3953,7760515.0],["2019-11-22",9.3953,9.5995,9.2621,9.4308,12357780.0],["2019-11-25",9.4308,9.9991,9.3953,9.8837,26027599.0],["2019-11-26",9.8837,10.0436,9.7239,9.9192,20581326.0],["2019-11-27",9.9192,10.2034,9.8304,10.1146,24424810.0],["2019-11-28",10.1146,10.114590644836426,9.8215,9.8748,14895875.0],["2019-11-29",9.8748,10.008,9.7949,9.9636,12244172.0],["2019-12-02",9.9636,10.5408,9.9281,10.4698,39585462.0],["2019-12-03",10.4698,10.5231,10.2034,10.3366,23410788.0],["2019-12-04",10.3366,10.336597442626953,10.0791,10.23,20547601.0],["2019-12-05",10.23,10.3544,10.159,10.2833,21205054.0],["2019-12-06",10.2833,10.283315658569336,10.088,10.2744,18449207.0],["2019-12-09",10.2744,10.7007,10.2656,10.603,38455839.0],["2019-12-10",10.603,10.9671,10.5764,10.7451,34169437.0],["2019-12-11",10.7451,10.8872,10.5675,10.8073,24576331.0],["2019-12-12",10.8073,10.9937,10.5764,10.6208,24124627.0],["2019-12-13",10.6208,10.8694,10.62076473236084,10.7451,22046457.0],["2019-12-16",10.7451,10.8872,10.5941,10.8339,22096789.0],["2019-12-17",10.8339,11.2157,10.754,11.1891,36325659.0],["2019-12-18",11.1891,11.18910026550293,10.8783,10.9316,23115526.0],["2019-12-19",10.9316,10.9493,10.7895,10.8961,14891137.0],["2019-12-20",10.8961,11.0026,10.603,10.6296,20780704.0],["2019-12-23",10.6296,10.7273,10.3455,10.4165,19564017.0],["2019-12-24",10.4165,11.277901649475098,10.4165,11.2779,43445669.0],["2019-12-25",11.2779,11.6509,11.1003,11.5265,42596382.0],["2019-12-26",11.5265,11.9883,11.2957,11.42,47435263.0],["2019-12-27",11.42,12.2281,11.3223,11.6953,57529833.0],["2019-12-30",11.6953,12.5211,11.4644,12.3258,63507755.0],["2019-12-31",12.3258,12.3258,11.8906,12.1304,45236919.0],["2020-01-02",12.1304,12.459,12.0594,12.2547,40293521.0],["2020-01-03",12.2547,12.4767,11.9972,12.3169,37345167.0],["2020-01-06",12.3169,12.316889762878418,11.8995,12.0416,46219098.0],["2020-01-07",12.0416,12.2458,11.8906,12.1215,35727774.0],["2020-01-08",12.1215,12.1837,11.7042,11.8462,34690174.0],["2020-01-09",11.8462,12.1659,11.846238136291504,11.9528,36910478.0],["2020-01-10",11.9528,12.1215,11.793,12.0061,28799026.0],["2020-01-13",12.0061,12.0327,11.7219,12.0238,22078450.0],["2020-01-14",12.0238,12.3879,11.935,11.9528,34553112.0],["2020-01-15",11.9528,11.952800750732422,11.5532,11.642,25929363.0],["2020-01-16",11.642,11.8018,11.5443,11.642,15154274.0],["2020-01-17",11.642,11.713,11.4821,11.5621,12059594.0],["2020-01-20",11.5621,11.6242,11.4022,11.5976,17150647.0],["2020-01-21",11.5976,11.5975923538208,10.976,10.9849,30919434.0],["2020-01-22",10.9849,11.3489,10.8517,11.2779,28851762.0],["2020-01-23",11.2779,11.277901649475098,10.5408,10.7184,28978826.0],["2020-02-03",10.7184,10.7184476852417,9.635058403015137,9.6351,2646300.0],["2020-02-04",9.6351,9.635058403015137,8.676,9.2621,43441096.0],["2020-02-05",9.2621,9.6084,9.12,9.2798,42988490.0],["2020-02-06",9.2798,9.5729,9.2354,9.564,34725782.0],["2020-02-07",9.564,9.564018249511719,9.3509,9.5374,24859636.0],["2020-02-10",9.5374,9.9903,9.3687,9.9547,37371753.0],["2020-02-11",9.9547,10.159,9.8659,9.9103,27775855.0],["2020-02-12",9.9103,10.23,9.8571,10.1501,23601953.0],["2020-02-13",10.1501,10.3011,9.9192,9.9725,27715734.0],["2020-02-14",9.9725,10.4964,9.972506523132324,10.2567,39088029.0],["2020-02-17",10.2567,10.4964,10.159,10.4698,33364464.0],["2020-02-18",10.4698,10.5675,10.31,10.4787,29143464.0],["2020-02-19",10.4787,10.603,10.3544,10.5053,30481636.0],["2020-02-20",10.5053,10.7628,10.2567,10.6829,37984910.0],["2020-02-21",10.6829,10.8161,10.603,10.6474,30193356.0],["2020-02-24",10.6474,10.647404670715332,10.2656,10.452,37544395.0],["2020-02-25",10.452,10.452041625976562,9.937,10.2123,32859305.0],["2020-02-26",10.2123,10.452,9.9547,10.159,35285231.0],["2020-02-27",10.159,10.3988,10.088,10.2212,25304789.0],["2020-02-28",10.2212,10.22115421295166,9.4219,9.4219,41055582.0],["2020-03-02",9.4219,10.1679,9.421932220458984,10.1057,41477419.0],["2020-03-03",10.1057,10.452,10.008,10.1412,32217573.0],["2020-03-04",10.1412,10.327716827392578,9.9991,10.3277,27067135.0],["2020-03-05",10.3277,10.603,10.2656,10.5941,45633827.0],["2020-03-06",10.5941,10.594123840332031,10.1679,10.2123,43184534.0],["2020-03-09",10.2123,10.212272644042969,9.4841,9.5995,51036911.0],["2020-03-10",9.5995,9.7949,9.4131,9.786,30036412.0],["2020-03-11",9.786,9.8482,9.590656280517578,9.5907,23394001.0],["2020-03-12",9.5907,9.590656280517578,9.271,9.3864,23196924.0],["2020-03-13",9.3864,9.386411666870117,8.8003,9.1822,28912875.0],["2020-03-16",9.1822,9.2621,8.7826,8.8447,26825002.0],["2020-03-17",8.8447,8.969,8.5783,8.8358,22251848.0],["2020-03-18",8.8358,8.9424,8.5073,8.5517,29537993.0],["2020-03-19",8.5517,8.551669120788574,8.1343,8.3208,30685086.0],["2020-03-20",8.3208,8.6938,8.303,8.6671,20451042.0],["2020-03-23",8.6671,8.667113304138184,8.2497,8.3741,15050064.0],["2020-03-24",8.3741,8.7826,8.374064445495605,8.6494,21237218.0],["2020-03-25",8.6494,8.969,8.649352073669434,8.827,20425473.0],["2020-03-26",8.827,8.827,8.6582,8.7026,14537679.0],["2020-03-27",8.7026,8.8714,8.7026,8.7204,13066671.0],["2020-03-30",8.7204,8.720394134521484,8.3119,8.5161,14171798.0],["2020-03-31",8.5161,8.7293,8.516148567199707,8.6494,14538838.0],["2020-04-01",8.6494,8.9335,8.605,8.6671,17759713.0],["2020-04-02",8.6671,8.8181,8.4895,8.8003,14155914.0],["2020-04-03",8.8003,8.8447,8.6849,8.7559,10974880.0],["2020-04-07",8.7559,9.0401,8.755914688110352,9.0046,21260865.0],["2020-04-08",9.0046,9.3154,8.898,9.1822,26219071.0],["2020-04-09",9.1822,9.3598,9.0667,9.1022,17253360.0],["2020-04-10",9.1022,9.1466,8.8625,8.9602,18288632.0],["2020-04-13",8.9602,9.0401,8.827,8.9957,15711836.0],["2020-04-14",8.9957,9.2177,8.995680809020996,9.191,20949385.0],["2020-04-15",9.191,9.191046714782715,8.9424,8.9602,17298494.0],["2020-04-16",8.9602,8.960159301757812,8.7914,8.827,18844395.0],["2020-04-17",8.827,9.0046,8.826956748962402,8.898,17759706.0],["2020-04-20",8.898,8.9246,8.747,8.7914,24069962.0],["2020-04-21",8.7914,8.791435241699219,8.4806,8.5783,21563285.0],["2020-04-22",8.5783,8.5961,8.454,8.5694,12013542.0],["2020-04-23",8.5694,8.6494,8.4717,8.5073,16422468.0],["2020-04-24",8.5073,8.507267951965332,8.3741,8.3918,12963925.0],["2020-04-27",8.3918,8.5073,8.3652,8.3829,11127031.0],["2020-04-28",8.3829,8.4451,8.0988,8.2409,15638478.0],["2020-04-29",8.2409,8.4362,8.240860939025879,8.3652,14987460.0],["2020-04-30",8.3652,8.5517,8.365182876586914,8.5339,22409653.0],["2020-05-06",8.5339,8.5517,8.3563,8.5517,19537341.0],["2020-05-07",8.5517,8.5783,8.4451,8.4984,15871448.0],["2020-05-08",8.4984,8.8181,8.498387336730957,8.747,30194029.0],["2020-05-11",8.747,8.8003,8.5783,8.6494,21278798.0],["2020-05-12",8.6494,8.6494,8.4185,8.454,22061567.0],["2020-05-13",8.454,8.454,8.3741,8.4362,12991605.0],["2020-05-14",8.4362,8.525,8.3741,8.3918,12849626.0],["2020-05-15",8.3918,8.4717,8.391825675964355,8.4273,10135071.0],["2020-05-18",8.4273,8.8358,8.4273,8.7293,42395673.0],["2020-05-19",8.7293,9.0046,8.7204,8.7648,34813640.0],["2020-05-20",8.7648,8.8714,8.676,8.7382,23594383.0],["2020-05-21",8.7382,9.0401,8.738155364990234,8.8092,34638771.0],["2020-05-22",8.8092,8.809195518493652,8.4629,8.4984,26415302.0],["2020-05-25",8.4984,8.525,8.3297,8.3563,19968285.0],["2020-05-26",8.3563,8.4984,8.356304168701172,8.4895,13855357.0],["2020-05-27",8.4895,8.489508628845215,8.3385,8.3829,14077682.0],["2020-05-28",8.3829,8.4895,8.3474,8.4629,17702313.0],["2020-05-29",8.4629,8.462865829467773,8.3652,8.3918,13787610.0],["2020-06-01",8.3918,8.6405,8.391825675964355,8.605,24728521.0],["2020-06-02",8.605,8.747,8.5694,8.6405,21042809.0],["2020-06-03",8.6405,8.9158,8.640469551086426,8.676,31758327.0],["2020-06-04",8.676,8.7026,8.5605,8.5961,17257630.0],["2020-06-05",8.5961,8.747035026550293,8.5073,8.747,16861366.0],["2020-06-08",8.747,9.4752,8.747035026550293,9.3331,80865293.0],["2020-06-09",9.3331,9.5285,9.2798,9.3953,52181429.0],["2020-06-10",9.3953,9.7327,9.395292282104492,9.5019,48929055.0],["2020-06-11",9.5019,9.786,9.2532,9.271,49683687.0],["2020-06-12",9.271,9.270968437194824,8.9246,8.9957,54502761.0],["2020-06-15",8.9957,8.995680809020996,8.7026,8.7204,43810096.0],["2020-06-16",8.7204,9.1999,8.720394134521484,9.1644,54497928.0],["2020-06-17",9.1644,9.16440486907959,8.8891,9.0401,32083306.0],["2020-06-18",9.0401,9.3065,8.9424,9.2266,36621190.0],["2020-06-19",9.2266,9.342,9.1111,9.3154,30770089.0],["2020-06-22",9.3154,9.4752,9.2088,9.2266,38222024.0],["2020-06-23",9.2266,9.3953,9.191,9.2443,24783824.0],["2020-06-24",9.2443,9.3687,9.1111,9.1466,22535006.0],["2020-06-29",9.1466,9.3775,9.146644592285156,9.2976,28993243.0],["2020-06-30",9.2976,9.4663,9.2798,9.4131,29973699.0],["2020-07-01",9.4131,10.2833,9.41305160522461,10.1146,80101486.0],["2020-07-02",10.1146,10.6474,10.114590644836426,10.5586,85382240.0],["2020-07-03",10.5586,10.8339,10.3899,10.5764,91266146.0],["2020-07-06",10.5764,11.6598,10.576363563537598,11.6598,102135182.0],["2020-07-07",11.6598,12.4856,11.642,11.7042,104282774.0],["2020-07-08",11.7042,12.752,11.642,12.6099,93634878.0],["2020-07-09",12.6099,13.2049,12.3879,12.9474,108856090.0],["2020-07-10",12.9474,12.9473876953125,12.1304,12.2458,77420111.0],["2020-07-13",12.2458,13.471322059631348,12.245847702026367,13.4713,116602209.0],["2020-07-14",13.4713,13.471322059631348,12.7698,13.1605,92337272.0],["2020-07-15",13.1605,13.3204,12.2281,12.4679,72485879.0],["2020-07-16",12.4679,12.7254,11.7219,11.7486,56757277.0],["2020-07-17",11.7486,12.2547,11.6598,11.935,46267537.0],["2020-07-20",11.935,12.7343,11.935040473937988,12.6721,56313027.0],["2020-07-21",12.6721,12.8319,12.2014,12.5123,46636245.0],["2020-07-22",12.5123,13.125,12.459,12.5655,52792215.0],["2020-07-23",12.5655,12.6987,12.1748,12.5123,41661706.0],["2020-07-24",12.5123,12.5744,11.8551,11.9439,44340912.0],["2020-07-27",11.9439,12.4679,11.943920135498047,12.3347,39556159.0],["2020-07-28",12.3347,12.8763,12.1482,12.2814,50683869.0],["2020-07-29",12.2814,12.3613,11.7752,12.3435,38875061.0],["2020-07-30",12.3435,12.5567,12.0238,12.3258,48282618.0],["2020-07-31",12.3258,13.4802,12.2547,13.0628,97593847.0],["2020-08-03",13.0628,13.4802,12.7964,13.3115,81869132.0],["2020-08-04",13.3115,14.6346,13.31147575378418,14.2173,103515456.0],["2020-08-05",14.2173,14.6524,14.0752,14.5814,77455097.0],["2020-08-06",14.5814,14.8478,13.9775,14.3682,69570699.0],["2020-08-07",14.3682,14.5192,13.5868,13.8176,62542064.0],["2020-08-10",13.8176,13.817648887634277,13.196,13.4536,43810927.0],["2020-08-11",13.4536,13.7466,12.8408,12.8941,43900204.0],["2020-08-12",12.8941,12.894105911254883,12.0594,12.3791,56346774.0],["2020-08-13",12.3791,12.4767,12.2192,12.3169,28911477.0],["2020-08-14",12.3169,12.6455,12.2547,12.5655,31641543.0],["2020-08-17",12.5655,13.1783,12.4501,13.1694,38298591.0],["2020-08-18",13.1694,13.5956,13.1428,13.2937,34966636.0],["2020-08-19",13.2937,13.9686,13.293717384338379,13.5068,42916848.0],["2020-08-20",13.5068,13.72,13.1428,13.2848,31466294.0],["2020-08-21",13.2848,13.4802,12.9829,13.2671,26381902.0],["2020-08-24",13.2671,13.2671,12.8763,13.1605,20876373.0],["2020-08-25",13.1605,13.2138,12.6099,12.681,28697807.0],["2020-08-26",12.681,12.7875,12.4323,12.5211,19836189.0],["2020-08-27",12.5211,12.7431,12.5211,12.5655,14808495.0],["2020-08-28",12.5655,12.9474,12.4323,12.9474,22183558.0],["2020-08-31",12.9474,13.7022,12.9473876953125,13.3204,42154476.0],["2020-09-01",13.3204,13.7377,13.2404,13.72,35196085.0],["2020-09-02",13.72,13.719966888427734,13.0984,13.2848,36389455.0],["2020-09-03",13.2848,13.5157,13.080589294433594,13.0806,22921635.0],["2020-09-04",13.0806,13.080589294433594,12.6099,12.7343,29168799.0],["2020-09-07",12.7343,13.8532,12.734262466430664,13.4891,78591993.0],["2020-09-08",13.4891,13.9331,13.0184,13.4358,55836328.0],["2020-09-09",13.4358,13.435799598693848,12.7165,12.8142,50990420.0],["2020-09-10",12.8142,13.0984,12.6632,12.6987,32731062.0],["2020-09-11",12.6987,12.69874095916748,12.1659,12.5123,33399627.0],["2020-09-14",12.5123,12.9651,12.5034,12.6188,26165630.0],["2020-09-15",12.6188,12.8675,12.5034,12.8586,22881983.0],["2020-09-16",12.8586,12.8585844039917,12.5123,12.5922,17959207.0],["2020-09-17",12.5922,12.592177391052246,11.9883,12.1748,29667847.0],["2020-09-18",12.1748,13.3825,12.174805641174316,13.3736,79081581.0],["2020-09-21",13.3736,14.0485,13.373639106750488,13.6134,90424983.0],["2020-09-22",13.6134,13.613405227661133,13.0984,13.1516,45449331.0],["2020-09-23",13.1516,13.347,12.8053,12.8852,35181491.0],["2020-09-24",12.8852,12.885225296020508,12.1659,12.1926,58417642.0],["2020-09-25",12.1926,12.3613,12.086,12.2547,28688261.0],["2020-09-28",12.2547,12.3524,12.1038,12.3435,21854907.0],["2020-09-29",12.3435,12.4767,12.2192,12.2725,20887418.0],["2020-09-30",12.2725,12.3347,11.9972,12.1304,21447387.0],["2020-10-09",12.1304,12.681,12.13040542602539,12.4945,26545541.0],["2020-10-12",12.4945,13.0184,12.494495391845703,12.9563,33934435.0],["2020-10-13",12.9563,12.956267356872559,12.6099,12.7787,21078635.0],["2020-10-14",12.7787,12.77866268157959,12.4412,12.5478,22626919.0],["2020-10-15",12.5478,12.6277,12.4235,12.459,17280847.0],["2020-10-16",12.459,12.681,12.4412,12.4767,22000562.0],["2020-10-19",12.4767,12.8852,12.476734161376953,12.6011,28766124.0],["2020-10-20",12.6011,12.601057052612305,12.237,12.5655,17757973.0],["2020-10-21",12.5655,13.0095,12.565536499023438,12.8319,40424895.0],["2020-10-22",12.8319,13.0184,12.6455,12.7254,33826100.0],["2020-10-23",12.7254,12.725379943847656,12.3524,12.4679,25534990.0],["2020-10-26",12.4679,12.467854499816895,12.2103,12.3524,18218152.0],["2020-10-27",12.3524,12.352410316467285,11.4022,11.6598,48802153.0],["2020-10-28",11.6598,11.8729,11.4289,11.793,21081735.0],["2020-10-29",11.793,11.79295539855957,11.3756,11.5621,21046936.0],["2020-10-30",11.5621,11.6242,10.7451,11.0026,32342905.0],["2020-11-02",11.0026,11.2069,10.8872,11.1181,17659823.0],["2020-11-03",11.1181,12.2281,11.118058204650879,12.2281,62677866.0],["2020-11-04",12.2281,12.3791,11.9883,12.1126,47647621.0],["2020-11-05",12.1126,12.3613,11.935,12.1304,31770469.0],["2020-11-06",12.1304,12.4235,12.0061,12.1926,33500973.0],["2020-11-09",12.1926,12.9207,12.19256591796875,12.6987,54093939.0],["2020-11-10",12.6987,13.1872,12.6455,12.7609,63500581.0],["2020-11-11",12.7609,13.4447,12.681,13.1339,79830861.0],["2020-11-12",13.1339,13.133871078491211,12.6543,13.0362,39413718.0],["2020-11-13",13.0362,13.276,12.7698,13.2404,47142463.0],["2020-11-16",13.2404,14.5281,13.240434646606445,14.1551,108335770.0],["2020-11-17",14.1551,14.155098915100098,13.4092,13.6223,76786654.0],["2020-11-18",13.6223,14.0574,13.5601,13.7732,56248026.0],["2020-11-19",13.7732,13.773248672485352,13.2493,13.4624,45858332.0],["2020-11-20",13.4624,13.9864,13.3914,13.8088,55882695.0],["2020-11-23",13.8088,14.7146,13.808771133422852,14.1018,104006966.0],["2020-11-24",14.1018,14.6346,13.8443,14.5192,83700564.0],["2020-11-25",14.5192,14.8922,13.9153,13.9775,84800008.0],["2020-11-26",13.9775,14.2617,13.6844,14.1817,62262660.0],["2020-11-27",14.1817,14.386,13.7288,14.2705,61354456.0],["2020-11-30",14.2705,15.3273,14.270543098449707,14.5725,87879379.0],["2020-12-01",14.5725,14.572468757629395,14.1285,14.3593,56401577.0],["2020-12-02",14.3593,15.3717,14.1995,14.7767,90153813.0],["2020-12-03",14.7767,14.776716232299805,13.8354,13.8798,77189907.0],["2020-12-04",13.8798,14.3238,13.7732,14.3061,44251344.0],["2020-12-07",14.3061,14.4659,13.9331,13.942,33565824.0],["2020-12-08",13.942,14.0041,13.3736,13.6312,40917544.0],["2020-12-09",13.6312,13.9331,13.4447,13.4802,32468123.0],["2020-12-10",13.4802,13.6933,13.125,13.6489,30734066.0],["2020-12-11",13.6489,14.2084,13.1872,13.3914,49649010.0],["2020-12-14",13.3914,13.4358,12.8763,13.3204,25205693.0],["2020-12-15",13.3204,13.3204,12.9119,13.0984,24805376.0],["2020-12-16",13.0984,13.4092,12.974,13.0184,24517258.0],["2020-12-17",13.0184,13.791,12.9918,13.7555,45166097.0],["2020-12-18",13.7555,14.0752,13.755488395690918,13.8887,44872433.0],["2020-12-21",13.8887,14.164,13.7022,14.1196,49409404.0],["2020-12-22",14.1196,14.11957836151123,12.7875,12.903,69182314.0],["2020-12-23",12.903,13.1428,12.6188,12.903,37985034.0],["2020-12-24",12.903,13.196,12.7254,12.9563,26132286.0],["2020-12-25",12.9563,13.5246,12.7076,13.347,34938978.0],["2020-12-28",13.347,13.5512,13.2404,13.3026,31532168.0],["2020-12-29",13.3026,13.302597045898438,12.5655,12.5922,40103611.0],["2020-12-30",12.5922,12.9207,12.4679,12.7964,26791710.0],["2020-12-31",12.7964,12.9829,12.6721,12.8497,29256423.0],["2021-01-04",12.8497,13.4713,12.8408,13.3026,43351312.0],["2021-01-05",13.3026,13.4536,12.9918,13.3204,38106160.0],["2021-01-06",13.3204,13.7732,13.1428,13.2493,39376663.0],["2021-01-07",13.2493,13.8798,13.2404,13.8088,69921246.0],["2021-01-08",13.8088,14.1551,13.3204,14.0752,81445641.0],["2021-01-11",14.0752,14.075177192687988,12.8763,12.9474,67542180.0],["2021-01-12",12.9474,13.0095,12.4412,12.9918,34463484.0],["2021-01-13",12.9918,13.3648,12.7165,12.8142,35922084.0],["2021-01-14",12.8142,12.81418228149414,12.1215,12.157,44852686.0],["2021-01-15",12.157,12.4679,11.9972,12.3169,25113834.0],["2021-01-18",12.3169,12.459,12.0505,12.4057,23571159.0],["2021-01-19",12.4057,12.4057,12.1215,12.2192,19476427.0],["2021-01-20",12.2192,12.4679,12.1926,12.3968,19815131.0],["2021-01-21",12.3968,12.8763,12.2636,12.7431,37084661.0],["2021-01-22",12.7431,12.743142127990723,12.2281,12.3347,29404847.0],["2021-01-25",12.3347,12.6543,12.1659,12.3702,29524713.0],["2021-01-26",12.3702,12.370171546936035,11.7219,11.8018,36462402.0],["2021-01-27",11.8018,11.9528,11.6686,11.8906,15891093.0],["2021-01-28",11.8906,11.89063835144043,11.4999,11.5621,23276829.0],["2021-01-29",11.5621,11.8462,11.3401,11.5354,21329621.0],["2021-02-01",11.5354,11.7663,11.4733,11.7574,15235823.0],["2021-02-02",11.7574,11.757434844970703,11.5887,11.642,13994871.0],["2021-02-03",11.642,11.7663,11.42,11.5177,17648304.0],["2021-02-04",11.5177,11.6775,10.8694,11.2868,29031161.0],["2021-02-05",11.2868,11.4555,11.0115,11.047,17553243.0],["2021-02-08",11.047,11.6154,11.047015190124512,11.4644,21295764.0],["2021-02-09",11.4644,11.9794,11.464386940002441,11.8818,31024370.0],["2021-02-10",11.8818,12.6721,11.881758689880371,12.5034,49574306.0],["2021-02-18",12.5034,13.7555,12.503374099731445,13.7555,103300715.0],["2021-02-19",13.7555,14.457,13.498,14.164,134459274.0],["2021-02-22",14.164,15.584816932678223,14.163978576660156,15.5848,154217492.0],["2021-02-23",15.5848,15.9223,14.386,14.9987,178233111.0],["2021-02-24",14.9987,15.1142,14.1373,14.3682,108388774.0],["2021-02-25",14.3682,15.0698,14.368226051330566,14.5192,84660440.0],["2021-02-26",14.5192,14.51918888092041,13.7555,13.9331,70853046.0],["2021-03-01",13.9331,14.164,13.6134,14.0041,64988496.0],["2021-03-02",14.0041,14.004136085510254,13.2671,13.4802,59769412.0],["2021-03-03",13.4802,13.9686,13.48020076751709,13.8354,56935041.0],["2021-03-04",13.8354,14.1196,13.3914,13.7732,59907386.0],["2021-03-05",13.7732,13.773248672485352,13.0362,13.4713,51800166.0],["2021-03-08",13.4713,13.8709,13.1339,13.1428,44298856.0],["2021-03-09",13.1428,13.5601,12.5567,13.0984,51791729.0],["2021-03-10",13.0984,13.1872,12.5833,12.6987,37698939.0],["2021-03-11",12.6987,13.7644,12.69874095916748,13.7377,68364570.0],["2021-03-12",13.7377,13.737730026245117,13.196,13.3825,47734958.0],["2021-03-15",13.3825,13.7022,13.2227,13.3736,40776974.0],["2021-03-16",13.3736,13.373639106750488,12.6543,12.7698,52178479.0],["2021-03-17",12.7698,12.7964,12.2547,12.7076,32795200.0],["2021-03-18",12.7076,12.9651,12.5922,12.6366,26699380.0],["2021-03-19",12.6366,12.752,12.308,12.6543,24145584.0],["2021-03-22",12.6543,12.8142,12.4412,12.6987,23563307.0],["2021-03-23",12.6987,12.8231,12.1659,12.308,33256726.0],["2021-03-24",12.308,12.308009147644043,11.8462,11.935,29909405.0],["2021-03-25",11.935,12.1304,11.864,11.9439,18639477.0],["2021-03-26",11.9439,12.1482,11.9262,12.1038,19576777.0],["2021-03-29",12.1038,12.2725,11.9883,12.1748,23121507.0],["2021-03-30",12.1748,12.2814,11.8551,12.1748,27147387.0],["2021-03-31",12.1748,12.174805641174316,11.8995,11.9883,16981259.0],["2021-04-01",11.9883,12.1126,11.8285,12.0416,20599920.0],["2021-04-02",12.0416,12.308,11.9262,12.2991,30291312.0],["2021-04-06",12.2991,12.5478,12.2192,12.2903,25508186.0],["2021-04-07",12.2903,12.3613,12.0327,12.3524,23210481.0],["2021-04-08",12.3524,13.4447,12.352410316467285,13.0717,88064494.0],["2021-04-09",13.0717,13.071710586547852,12.6099,12.6543,35934940.0],["2021-04-12",12.6543,12.654338836669922,12.2103,12.2281,28741594.0],["2021-04-13",12.2281,12.2991,12.1215,12.2814,15726006.0],["2021-04-14",12.2814,12.4412,12.1926,12.3791,15497646.0],["2021-04-15",12.3791,12.8763,12.379051208496094,12.7875,38790992.0],["2021-04-16",12.7875,13.1605,12.787543296813965,12.8408,46294125.0],["2021-04-19",12.8408,13.276,12.6099,13.2227,41731457.0],["2021-04-20",13.2227,13.222673416137695,12.8586,12.9296,34964758.0],["2021-04-21",12.9296,12.92962646484375,12.5123,12.6099,26373377.0],["2021-04-22",12.6099,12.8852,12.53,12.6277,23095596.0],["2021-04-23",12.6277,12.6987,12.3435,12.5922,26527248.0],["2021-04-26",12.5922,13.1072,12.592177391052246,12.8675,49219102.0],["2021-04-27",12.8675,13.2138,12.6987,13.1161,63960378.0],["2021-04-28",13.1161,13.116113662719727,12.53,12.6543,40170309.0],["2021-04-29",12.6543,12.9474,12.654338836669922,12.8142,35827780.0],["2021-04-30",12.8142,12.81418228149414,12.3671,12.4476,35003449.0],["2021-05-06",12.4476,13.0288,12.447552680969238,12.8678,44689839.0],["2021-05-07",12.8678,13.61,12.867835998535156,13.3149,78907783.0],["2021-05-10",13.3149,14.647334098815918,13.314947128295898,14.6473,119271915.0],["2021-05-11",14.6473,14.647334098815918,13.4133,13.9498,87940291.0],["2021-05-12",13.9498,14.1823,13.7799,14.0035,46791547.0],["2021-05-13",14.0035,14.003497123718262,13.2345,13.306,53015835.0],["2021-05-14",13.306,13.3686,13.0556,13.2613,40900704.0],["2021-05-17",13.2613,13.5385,13.1272,13.4491,35245993.0],["2021-05-18",13.4491,13.7084,13.4401,13.4491,35275949.0],["2021-05-19",13.4491,13.449079513549805,13.0914,13.154,32389457.0],["2021-05-20",13.154,13.153986930847168,12.4386,12.6622,42022987.0],["2021-05-21",12.6622,12.9036,12.5638,12.7158,23741829.0],["2021-05-24",12.7158,12.7874,12.4744,12.7069,22332295.0],["2021-05-25",12.7069,12.8768,12.5996,12.841,28229183.0],["2021-05-26",12.841,12.9304,12.6443,12.8589,30960556.0],["2021-05-27",12.8589,12.8768,12.7069,12.8142,21320409.0],["2021-05-28",12.8142,13.1898,12.81418228149414,12.8589,37259810.0],["2021-05-31",12.8589,13.0199,12.841,12.9662,25310813.0],["2021-06-01",12.9662,12.96619987487793,12.6085,12.9483,26795577.0],["2021-06-02",12.9483,12.9573,12.6532,12.6711,20255202.0],["2021-06-03",12.6711,12.8589,12.5817,12.68,19541063.0],["2021-06-04",12.68,12.680049896240234,12.2151,12.3671,28813752.0],["2021-06-07",12.3671,12.4923,12.3402,12.376,16264733.0],["2021-06-08",12.376,12.4118,12.0899,12.1882,24213038.0],["2021-06-09",12.1882,12.4297,12.188227653503418,12.3492,18750810.0],["2021-06-10",12.3492,12.3492,12.2151,12.224,16138466.0],["2021-06-11",12.224,12.6085,12.1077,12.4476,30457074.0],["2021-06-15",12.4476,12.447552680969238,11.8931,11.9557,26858210.0],["2021-06-16",11.9557,11.955731391906738,11.6964,11.6964,19382603.0],["2021-06-17",11.6964,11.8127,11.607,11.6785,14417181.0],["2021-06-18",11.6785,11.678523063659668,11.3119,11.5444,21770439.0],["2021-06-21",11.5444,11.6964,11.3834,11.5533,13843545.0],["2021-06-22",11.5533,11.7501,11.55333137512207,11.7143,17317341.0],["2021-06-23",11.7143,11.8216,11.7053,11.7948,14965651.0],["2021-06-24",11.7948,11.8484,11.6428,11.6785,13901509.0],["2021-06-25",11.6785,11.9826,11.678523063659668,11.9378,21389414.0],["2021-06-28",11.9378,11.937847137451172,11.6696,11.6964,17035611.0],["2021-06-29",11.6964,11.696407318115234,11.4371,11.4729,13536982.0],["2021-06-30",11.4729,11.5802,11.3924,11.4729,15602704.0],["2021-07-01",11.4729,11.5354,11.2314,11.2314,15516306.0],["2021-07-02",11.2314,11.4639,11.0973,11.2672,18331834.0],["2021-07-05",11.2672,11.6338,11.267182350158691,11.6249,21313347.0],["2021-07-06",11.6249,11.6696,11.446,11.6249,17028833.0],["2021-07-07",11.6249,11.6428,11.4013,11.6249,17445939.0],["2021-07-08",11.6249,11.8395,11.455,11.4907,21077541.0],["2021-07-09",11.4907,12.1167,11.3924,12.0004,47720405.0],["2021-07-12",12.0004,12.3492,11.8753,11.8842,44949930.0],["2021-07-13",11.8842,12.1256,11.8574,11.9468,20901223.0],["2021-07-14",11.9468,11.946788787841797,11.5354,11.5891,23276834.0],["2021-07-15",11.5891,11.8484,11.4103,11.8037,25215804.0],["2021-07-16",11.8037,12.0899,11.7143,11.9021,31146764.0],["2021-07-19",11.9021,12.1167,11.8484,11.9647,27327290.0],["2021-07-20",11.9647,11.96467399597168,11.4997,11.6606,19007517.0],["2021-07-21",11.6606,11.911,11.6606,11.8842,22794427.0],["2021-07-22",11.8842,12.2866,11.7501,12.1346,44218893.0],["2021-07-23",12.1346,12.5906,12.063,12.3045,60334488.0],["2021-07-26",12.3045,12.7516,12.304476737976074,12.5191,71297703.0],["2021-07-27",12.5191,13.306,12.4654,12.528,84002592.0],["2021-07-28",12.528,12.528032302856445,11.607,11.8484,43690399.0],["2021-07-29",11.8484,12.2061,11.848424911499023,12.1256,28321777.0],["2021-07-30",12.1256,12.1703,11.911,12.1525,31269797.0],["2021-08-02",12.1525,12.3402,11.6875,12.1882,36753976.0],["2021-08-03",12.1882,12.188227653503418,11.5354,11.6249,46847235.0],["2021-08-04",11.6249,11.7679,11.5176,11.7053,21015269.0],["2021-08-05",11.7053,11.705349922180176,11.3745,11.4281,30632166.0],["2021-08-06",11.4281,11.9647,11.428140640258789,11.8484,35204209.0],["2021-08-09",11.8484,11.848424911499023,11.4997,11.7501,23792625.0],["2021-08-10",11.7501,11.8395,11.6428,11.8216,21302736.0],["2021-08-11",11.8216,11.9647,11.759,11.8574,24805526.0],["2021-08-12",11.8574,12.2419,11.7769,12.2329,45707967.0],["2021-08-13",12.2329,12.4118,12.0004,12.3313,43292535.0],["2021-08-16",12.3313,13.0824,12.0809,12.1167,53287125.0],["2021-08-17",12.1167,12.6264,11.9736,12.1972,56075552.0],["2021-08-18",12.1972,12.3939,11.9647,12.2687,32131191.0],["2021-08-19",12.2687,12.268708229064941,11.6338,11.8127,37696377.0],["2021-08-20",11.8127,11.8931,11.5354,11.8037,24439643.0],["2021-08-23",11.8037,12.1346,11.80371379852295,12.1167,30558291.0],["2021-08-24",12.1167,13.332830429077148,12.116691589355469,13.3328,144277502.0],["2021-08-25",13.3328,14.2449,12.68,14.1555,162851746.0],["2021-08-26",14.1555,14.5132,13.7263,13.8694,106659633.0],["2021-08-27",13.8694,14.1108,13.6369,13.8515,63891810.0],["2021-08-30",13.8515,14.1287,13.6637,13.8425,54813892.0],["2021-08-31",13.8425,14.3075,13.5206,14.2181,76448705.0],["2021-09-01",14.2181,14.6742,13.6369,13.8515,90771762.0],["2021-09-02",13.8515,15.1928,13.6011,14.6026,93434695.0],["2021-09-03",14.6026,15.2018,14.2181,14.3165,72178391.0],["2021-09-06",14.3165,14.6295,13.7889,14.1376,51468813.0],["2021-09-07",14.1376,14.4148,13.9946,14.3433,46507486.0],["2021-09-08",14.3433,14.9782,14.1108,14.7904,67952924.0],["2021-09-09",14.7904,15.6489,14.6473,15.4253,92660418.0],["2021-09-10",15.4253,16.1317,15.2733,15.3538,82408637.0],["2021-09-13",15.3538,16.891830444335938,15.353772163391113,16.8918,103737716.0],["2021-09-14",16.8918,16.891830444335938,15.7562,15.9261,108069543.0],["2021-09-15",15.9261,15.9887,15.2912,15.8277,55807960.0],["2021-09-16",15.8277,16.3911,15.0855,15.0855,67655190.0],["2021-09-17",15.0855,15.2912,14.0393,14.5758,68337893.0],["2021-09-22",14.5758,14.575798034667969,13.9856,14.4774,47250283.0],["2021-09-23",14.4774,14.8798,14.0571,14.2271,57227702.0],["2021-09-24",14.2271,14.4506,13.5206,13.6458,54034007.0],["2021-09-27",13.6458,13.7621,12.5906,12.8142,63273035.0],["2021-09-28",12.8142,13.0467,12.7248,12.9841,32762406.0],["2021-09-29",12.9841,12.984085083007812,12.3492,12.5549,41827434.0],["2021-09-30",12.5549,12.8768,12.537,12.8589,32362758.0],["2021-10-08",12.8589,13.0735,12.537,12.7069,28909352.0],["2021-10-11",12.7069,12.993,12.5638,12.9841,28590801.0],["2021-10-12",12.9841,13.0377,12.4565,12.5996,28366950.0],["2021-10-13",12.5996,12.7069,12.2955,12.68,19712282.0],["2021-10-14",12.68,13.4133,12.680049896240234,13.1182,43747420.0],["2021-10-15",13.1182,13.5564,13.0556,13.1272,37080131.0],["2021-10-18",13.1272,13.6816,13.127159118652344,13.6458,44709505.0],["2021-10-19",13.6458,13.645808219909668,13.2613,13.4938,30324450.0],["2021-10-20",13.4938,13.493789672851562,12.9573,13.0199,30539007.0],["2021-10-21",13.0199,13.2613,12.8768,12.9841,26535764.0],["2021-10-22",12.9841,13.0377,12.5817,12.6175,26924930.0],["2021-10-25",12.6175,12.7605,12.4297,12.6353,21694055.0],["2021-10-26",12.6353,12.7337,12.5191,12.5638,18434415.0],["2021-10-27",12.5638,12.563801765441895,12.072,12.0899,31723515.0],["2021-10-28",12.0899,12.1167,11.598,11.8753,38339706.0],["2021-10-29",11.8753,12.0004,11.7232,11.8395,26575848.0],["2021-11-01",11.8395,12.1525,11.7411,12.0541,20983184.0],["2021-11-02",12.0541,12.2061,11.6428,11.8305,27049133.0],["2021-11-03",11.8305,12.1167,11.7411,12.1167,19443466.0],["2021-11-04",12.1167,12.116691589355469,11.9021,12.0004,17568373.0],["2021-11-05",12.0004,12.000442504882812,11.6428,11.6785,24510761.0],["2021-11-08",11.6785,11.92,11.678523063659668,11.8127,15393460.0],["2021-11-09",11.8127,11.8931,11.7053,11.8663,14546080.0],["2021-11-10",11.8663,11.866308212280273,11.5086,11.6517,29813175.0],["2021-11-11",11.6517,11.8216,11.5623,11.8037,21337246.0],["2021-11-12",11.8037,11.92,11.7501,11.8484,20166903.0],["2021-11-15",11.8484,11.8753,11.6785,11.8395,14271134.0],["2021-11-16",11.8395,11.911,11.7053,11.7411,16537582.0],["2021-11-17",11.7411,11.8305,11.6428,11.7858,13970863.0],["2021-11-18",11.7858,12.063,11.6875,11.9557,27430009.0],["2021-11-19",11.9557,12.2776,11.9021,12.224,30094491.0],["2021-11-22",12.224,12.3402,12.072,12.1614,23640944.0],["2021-11-23",12.1614,12.3402,12.1167,12.2151,21265160.0],["2021-11-24",12.2151,12.2777,12.0362,12.2777,18486414.0],["2021-11-25",12.2777,12.7874,12.277650833129883,12.6979,46183902.0],["2021-11-26",12.6979,13.0467,12.5101,12.9662,42867088.0],["2021-11-29",12.9662,12.96619987487793,12.1614,12.5459,46448555.0],["2021-11-30",12.5459,12.6443,12.2598,12.3492,31236730.0],["2021-12-01",12.3492,12.4744,12.1525,12.4744,18615815.0],["2021-12-02",12.4744,12.474379539489746,12.224,12.2687,16491628.0],["2021-12-03",12.2687,12.4744,12.2061,12.4028,16434996.0],["2021-12-06",12.4028,12.7516,12.2151,12.3045,31927145.0],["2021-12-07",12.3045,12.5101,12.1972,12.4028,19178499.0],["2021-12-08",12.4028,12.6801,12.402841567993164,12.5906,23803538.0],["2021-12-09",12.5906,12.590627670288086,12.4297,12.5638,20985425.0],["2021-12-10",12.5638,12.563801765441895,12.4118,12.4744,16155047.0],["2021-12-13",12.4744,12.5012,12.3671,12.4207,14485909.0],["2021-12-14",12.4207,12.420726776123047,12.063,12.0899,24808333.0],["2021-12-15",12.0899,12.1614,11.9468,11.9915,16564871.0],["2021-12-16",11.9915,12.2955,11.991499900817871,12.2777,19213888.0],["2021-12-17",12.2777,12.5817,12.2687,12.3134,24809021.0],["2021-12-20",12.3134,12.4118,12.072,12.0988,18707920.0],["2021-12-21",12.0988,12.2151,12.0452,12.1703,10958120.0],["2021-12-22",12.1703,12.2329,12.0809,12.1256,11897830.0],["2021-12-23",12.1256,12.3134,12.1077,12.2866,18871828.0],["2021-12-24",12.2866,12.286591529846191,11.9915,12.0183,16114722.0],["2021-12-27",12.0183,12.018326759338379,11.8484,11.911,13369013.0],["2021-12-28",11.911,12.0988,11.911019325256348,12.0273,10588021.0],["2021-12-29",12.0273,12.2419,11.92,12.063,16546451.0],["2021-12-30",12.063,12.1256,11.9826,12.0094,15440230.0],["2021-12-31",12.0094,12.0541,11.911,11.9557,14968800.0],["2022-01-04",11.9557,12.0988,11.9378,12.063,13596444.0],["2022-01-05",12.063,12.1525,11.9378,11.9647,14357363.0],["2022-01-06",11.9647,12.0183,11.8842,11.9468,10830486.0],["2022-01-07",11.9468,12.1077,11.9378,12.0004,13786579.0],["2022-01-10",12.0004,12.0809,11.9289,12.0183,11957181.0],["2022-01-11",12.0183,12.1972,11.9378,12.1525,18738805.0],["2022-01-12",12.1525,12.3939,12.152459144592285,12.3939,28973538.0],["2022-01-13",12.3939,12.6622,12.2866,12.3492,36440019.0],["2022-01-14",12.3492,12.3492,12.1077,12.1614,18167878.0],["2022-01-17",12.1614,12.161402702331543,11.9378,11.9736,23610885.0],["2022-01-18",11.9736,12.1346,11.9289,12.0362,14713060.0],["2022-01-19",12.0362,12.063,11.7858,11.8663,18231708.0],["2022-01-20",11.8663,12.0541,11.8395,11.9736,16545943.0],["2022-01-21",11.9736,11.973615646362305,11.7769,11.8574,12637520.0],["2022-01-24",11.8574,11.857366561889648,11.3387,11.5265,19808529.0],["2022-01-25",11.5265,11.526504516601562,11.1152,11.1241,17089801.0],["2022-01-26",11.1241,11.2672,10.9542,11.133,14894268.0],["2022-01-27",11.133,11.1599,10.6233,10.6323,19796286.0],["2022-01-28",10.6323,10.8558,10.3819,10.6859,19905266.0],["2022-02-07",10.6859,11.1152,10.685937881469727,11.0257,16654452.0],["2022-02-08",11.0257,11.338719367980957,10.981,11.3387,19055621.0],["2022-02-09",11.3387,11.6964,11.303,11.6338,21356077.0],["2022-02-10",11.6338,11.9647,11.633811950683594,11.8663,25868506.0],["2022-02-11",11.8663,11.911,11.6428,11.6875,18047140.0],["2022-02-14",11.6875,11.759,11.3566,11.4818,23567919.0],["2022-02-15",11.4818,11.5712,11.303,11.4281,11506289.0],["2022-02-16",11.4281,11.6517,11.428140640258789,11.598,10767200.0],["2022-02-17",11.598,11.6696,11.4997,11.6249,9928769.0],["2022-02-18",11.6249,11.7053,11.5176,11.6696,12354282.0],["2022-02-21",11.6696,11.6785,11.5265,11.5802,10840518.0],["2022-02-22",11.5802,11.6517,11.3655,11.5354,14166000.0],["2022-02-23",11.5354,11.607,11.4729,11.5712,11708387.0],["2022-02-24",11.5712,11.6964,11.2225,11.3745,21035876.0],["2022-02-25",11.3745,11.6785,11.374488830566406,11.4281,16920920.0],["2022-02-28",11.4281,11.6159,11.3298,11.607,18085197.0],["2022-03-01",11.607,11.6517,11.3924,11.4907,14221420.0],["2022-03-02",11.4907,11.8037,11.490736961364746,11.6517,26133526.0],["2022-03-03",11.6517,12.1972,11.65169620513916,11.9915,39852261.0],["2022-03-04",11.9915,12.0452,11.7143,11.7232,25535693.0],["2022-03-07",11.7232,12.1167,11.7232,11.8037,29788136.0],["2022-03-08",11.8037,11.80371379852295,10.7754,11.0615,49267241.0],["2022-03-09",11.0615,11.061511039733887,10.2835,10.6681,35098190.0],["2022-03-10",10.6681,10.8648,10.6502,10.6949,20769296.0],["2022-03-11",10.6949,10.8737,10.3372,10.8648,17978516.0],["2022-03-14",10.8648,10.8916,10.4624,10.4803,18844649.0],["2022-03-15",10.4803,10.480267524719238,9.5503,9.5682,36006840.0],["2022-03-16",9.5682,9.9348,9.3535,9.899,23114163.0],["2022-03-17",9.899,10.1405,9.899023056030273,9.9437,17356239.0],["2022-03-18",9.9437,10.1494,9.9258,10.1136,13649801.0],["2022-03-21",10.1136,10.2299,9.9706,10.0868,14964801.0],["2022-03-22",10.0868,10.212,9.9884,10.1315,11106816.0],["2022-03-23",10.1315,10.1762,10.051,10.1226,8708946.0],["2022-03-24",10.1226,10.2835,9.8364,10.051,25930101.0],["2022-03-25",10.051,10.2567,9.9795,9.9974,16217812.0],["2022-03-28",9.9974,10.1852,9.7291,10.1047,14887543.0],["2022-03-29",10.1047,10.1494,9.9437,10.0063,10356777.0],["2022-03-30",10.0063,10.1494,10.006329536437988,10.1315,16843129.0],["2022-03-31",10.1315,10.1405,9.9795,10.051,13121333.0],["2022-04-01",10.051,10.1226,9.9437,10.0868,10847265.0],["2022-04-06",10.0868,10.5339,10.0153,10.4803,26020826.0],["2022-04-07",10.4803,10.480267524719238,10.1852,10.1941,16000421.0],["2022-04-08",10.1941,10.5965,9.9974,10.4892,22635533.0],["2022-04-11",10.4892,10.48921012878418,9.9706,10.0153,23434030.0],["2022-04-12",10.0153,10.2925,9.8722,10.2657,14114402.0],["2022-04-13",10.2657,11.0436,10.265654563903809,10.829,51164545.0],["2022-04-14",10.829,10.9989,10.7038,10.8737,34636057.0],["2022-04-15",10.8737,11.1599,10.6055,10.7306,24614888.0],["2022-04-18",10.7306,10.730649948120117,10.4624,10.5429,16170630.0],["2022-04-19",10.5429,10.8827,10.542862892150879,10.7485,16393256.0],["2022-04-20",10.7485,10.829,10.4624,10.4892,16532279.0],["2022-04-21",10.4892,10.48921012878418,9.9259,9.9706,24472211.0],["2022-04-22",9.9706,10.1136,9.747,10.0063,15479024.0],["2022-04-25",10.0063,10.006329536437988,9.291,9.3178,25074303.0],["2022-04-26",9.3178,9.4072,8.9512,8.9601,21567681.0],["2022-04-27",8.9601,9.3983,8.7455,9.3714,26136588.0],["2022-04-28",9.3714,9.4261,9.1162,9.262,19139315.0],["2022-04-29",9.262,9.5993,9.262,9.5538,16338647.0],["2022-05-05",9.5538,9.727,9.4352,9.6996,17487046.0],["2022-05-06",9.6996,9.699616432189941,9.2803,9.3714,15232226.0],["2022-05-09",9.3714,9.4535,9.262,9.3714,9177364.0],["2022-05-10",9.3714,9.5264,9.1891,9.5173,16204294.0],["2022-05-11",9.5173,9.7999,9.4626,9.5629,17331907.0],["2022-05-12",9.5629,9.654,9.4444,9.5173,10701031.0],["2022-05-13",9.5173,9.654,9.4626,9.6176,9995102.0],["2022-05-16",9.6176,9.7178,9.572,9.654,10981194.0],["2022-05-17",9.654,9.754312515258789,9.5902,9.7543,10750383.0],["2022-05-18",9.7543,9.754312515258789,9.6267,9.6449,9722752.0],["2022-05-19",9.6449,9.6632,9.4352,9.6632,10951800.0],["2022-05-20",9.6632,10.0187,9.663152694702148,10.0096,20369640.0],["2022-05-23",10.0096,10.2284,9.9184,10.2101,16808688.0],["2022-05-24",10.2101,10.2375,9.7908,9.7999,16775325.0],["2022-05-25",9.7999,10.0005,9.7908,9.8819,12971963.0],["2022-05-26",9.8819,10.119,9.7999,10.0187,13463242.0],["2022-05-27",10.0187,10.1737,9.964,10.0551,12855237.0],["2022-05-30",10.0551,10.1737,10.0004,10.0916,9585476.0],["2022-05-31",10.0916,10.1554,9.9549,10.1463,12999000.0],["2022-06-01",10.1463,10.146308898925781,9.9093,10.0278,12618406.0],["2022-06-02",10.0278,10.1919,9.9458,10.1828,15412859.0],["2022-06-06",10.1828,10.4654,10.182772636413574,10.4471,20952145.0],["2022-06-07",10.4471,10.4836,10.3469,10.438,15295095.0],["2022-06-08",10.438,10.593,10.3195,10.5839,21206791.0],["2022-06-09",10.5839,10.7844,10.4563,10.6568,22140553.0],["2022-06-10",10.6568,10.7389,10.3104,10.7206,24422460.0],["2022-06-13",10.7206,10.7753,10.511,10.7571,19925294.0],["2022-06-14",10.7571,11.1126,10.5201,11.067,27154490.0],["2022-06-15",11.067,11.2129,10.8938,10.903,26421093.0],["2022-06-16",10.903,11.1673,10.8665,10.9121,16963967.0],["2022-06-17",10.9121,11.0306,10.7753,10.985,15411933.0],["2022-06-20",10.985,11.0306,10.8027,10.8209,17385886.0],["2022-06-21",10.8209,10.8483,10.4107,10.5292,23032629.0],["2022-06-22",10.5292,10.9941,10.3013,10.3377,20064681.0],["2022-06-23",10.3377,10.5657,10.2466,10.5292,17058052.0],["2022-06-24",10.5292,10.5565,10.3742,10.4107,13483248.0],["2022-06-27",10.4107,10.6386,10.356,10.4471,16901799.0],["2022-06-28",10.4471,10.7297,10.4107,10.6933,17301868.0],["2022-06-29",10.6933,10.7844,10.4198,10.4471,15949536.0],["2022-06-30",10.4471,10.5839,10.3377,10.3833,12862600.0],["2022-07-01",10.3833,10.4107,10.2466,10.3195,13481544.0],["2022-07-04",10.3195,10.438,10.2831,10.4289,13178862.0],["2022-07-05",10.4289,10.6568,10.3377,10.4654,18349992.0],["2022-07-06",10.4654,10.465374946594238,10.046,10.1007,17721631.0],["2022-07-07",10.1007,10.511,10.0825,10.3833,16857555.0],["2022-07-08",10.3833,10.5657,10.2192,10.2284,13113661.0],["2022-07-11",10.2284,10.2284,9.9184,10.0369,14557098.0],["2022-07-12",10.0369,10.1281,9.9366,9.964,10134889.0],["2022-07-13",9.964,10.119,9.8728,9.964,11406951.0],["2022-07-14",9.964,9.9822,9.8181,9.8819,10735955.0],["2022-07-15",9.8819,9.881939888000488,9.6267,9.6358,14686054.0],["2022-07-18",9.6358,10.0187,9.635802268981934,10.0005,14205505.0],["2022-07-19",10.0005,10.3469,10.00045108795166,10.1554,18173301.0],["2022-07-20",10.1554,10.4654,10.155425071716309,10.2831,12292552.0],["2022-07-21",10.2831,10.3742,10.1828,10.2466,12268606.0],["2022-07-22",10.2466,10.3651,10.1098,10.2284,8857238.0],["2022-07-25",10.2284,10.3286,10.1463,10.1828,9514428.0],["2022-07-26",10.1828,10.3286,10.1372,10.3013,8518527.0],["2022-07-27",10.3013,10.356,10.2375,10.3195,8317737.0],["2022-07-28",10.3195,10.4654,10.3195161819458,10.3924,9747502.0],["2022-07-29",10.3924,10.4836,10.3013,10.4745,13212794.0],["2022-08-01",10.4745,10.474491119384766,10.2831,10.4198,10483902.0],["2022-08-02",10.4198,10.419794082641602,9.9913,10.1919,18910870.0],["2022-08-03",10.1919,10.3013,10.0369,10.0551,11969975.0],["2022-08-04",10.0551,10.1281,9.8728,10.0369,10657900.0],["2022-08-05",10.0369,10.4654,10.0096,10.4563,15668447.0],["2022-08-08",10.4563,10.5748,10.3833,10.5201,12367556.0],["2022-08-09",10.5201,10.5657,10.4654,10.4927,10582215.0],["2022-08-10",10.4927,10.6933,10.4563,10.6021,13819231.0],["2022-08-11",10.6021,10.8118,10.5565,10.7206,18326453.0],["2022-08-12",10.7206,10.8938,10.6386,10.8118,18258069.0],["2022-08-15",10.8118,10.8665,10.6659,10.7389,13243733.0],["2022-08-16",10.7389,10.7571,10.5657,10.6659,10919609.0],["2022-08-17",10.6659,10.7024,10.5383,10.6568,9683592.0],["2022-08-18",10.6568,10.7389,10.5657,10.6295,9975414.0],["2022-08-19",10.6295,10.7115,10.4289,10.4745,11950526.0],["2022-08-22",10.4745,10.6477,10.3651,10.6112,12683971.0],["2022-08-23",10.6112,10.6477,10.4654,10.5383,10909839.0],["2022-08-24",10.5383,10.7844,10.2831,10.2922,18071008.0],["2022-08-25",10.2922,10.492724418640137,10.2192,10.4927,13853985.0],["2022-08-26",10.4927,10.6477,10.4654,10.5383,13487405.0],["2022-08-29",10.5383,10.538304328918457,10.2739,10.4745,10736292.0],["2022-08-30",10.4745,10.5474,10.2739,10.3833,12098879.0],["2022-08-31",10.3833,10.383328437805176,9.9458,9.9731,22349665.0],["2022-09-01",9.9731,9.9913,9.7725,9.7817,17338350.0],["2022-09-02",9.7817,9.8728,9.7361,9.7634,13114615.0],["2022-09-05",9.7634,9.8364,9.7087,9.8272,11313894.0],["2022-09-06",9.8272,10.0278,9.827240943908691,9.9822,15443030.0],["2022-09-07",9.9822,10.3013,9.8911,10.2739,20986055.0],["2022-09-08",10.2739,10.4745,10.2739,10.4198,18110101.0],["2022-09-09",10.4198,10.7662,10.419794082641602,10.6842,24741647.0],["2022-09-13",10.6842,10.9576,10.6477,10.8209,27828603.0],["2022-09-14",10.8209,10.820905685424805,10.4654,10.4927,17010895.0],["2022-09-15",10.4927,10.593,10.119,10.1828,16628350.0],["2022-09-16",10.1828,10.2375,9.7087,9.727,27425985.0],["2022-09-19",9.727,9.7999,9.3441,9.417,26839641.0],["2022-09-20",9.417,9.5993,9.417,9.4717,17080675.0],["2022-09-21",9.4717,9.6905,9.3532,9.6632,13141259.0],["2022-09-22",9.6632,9.7908,9.4991,9.6814,11804395.0],["2022-09-23",9.6814,9.7361,9.4626,9.572,11092420.0],["2022-09-26",9.572,9.571990013122559,9.1435,9.18,15376240.0],["2022-09-27",9.18,9.3167,9.0797,9.2894,13388113.0],["2022-09-28",9.2894,9.289386749267578,8.933856964111328,8.9339,15330706.0],["2022-09-29",8.9339,9.0979,8.8427,8.9247,13727245.0],["2022-09-30",8.9247,9.0433,8.8792,8.9612,11671892.0],["2022-10-10",8.9612,9.1526,8.8883,8.9339,16636853.0],["2022-10-11",8.9339,9.1162,8.9156,9.0706,9982633.0],["2022-10-12",9.0706,9.982217788696289,9.070599555969238,9.9822,74484357.0],["2022-10-13",9.9822,10.2375,9.8181,10.0825,49246459.0],["2022-10-14",10.0825,10.2831,10.0187,10.2284,28671295.0],["2022-10-17",10.2284,10.3013,10.0825,10.2375,21159569.0],["2022-10-18",10.2375,10.4016,10.1463,10.1554,20998687.0],["2022-10-19",10.1554,10.2831,9.9458,9.964,22492917.0],["2022-10-20",9.964,10.0551,9.7999,9.9093,15878417.0],["2022-10-21",9.9093,10.0551,9.7999,9.8181,14457735.0],["2022-10-24",9.8181,10.119,9.727,9.7999,20098417.0],["2022-10-25",9.7999,9.8637,9.5264,9.7725,19554020.0],["2022-10-26",9.7725,9.9093,9.6996,9.8272,16475525.0],["2022-10-27",9.8272,10.1372,9.827240943908691,9.9366,20866206.0],["2022-10-28",9.9366,9.936635971069336,9.4079,9.4535,27707779.0],["2022-10-31",9.4535,10.1919,9.453478813171387,10.0278,51099892.0],["2022-11-01",10.0278,10.2648,9.9549,10.2466,31360982.0],["2022-11-02",10.2466,10.6021,10.1372,10.4654,28740129.0],["2022-11-03",10.4654,10.6112,10.3013,10.4836,20424778.0],["2022-11-04",10.4836,10.748,10.4654,10.6659,24484625.0],["2022-11-07",10.6659,11.5775,10.66593074798584,11.4317,66220650.0],["2022-11-08",11.4317,11.5137,11.1491,11.3952,38914805.0],["2022-11-09",11.3952,11.6961,11.3041,11.4408,33464917.0],["2022-11-10",11.4408,11.4955,11.2129,11.4135,23892145.0],["2022-11-11",11.4135,11.9148,11.413457870483398,11.5684,35940484.0],["2022-11-14",11.5684,11.7599,11.2676,11.3496,31705701.0],["2022-11-15",11.3496,11.4955,11.14,11.4499,29936626.0],["2022-11-16",11.4499,11.449922561645508,11.1947,11.3405,19213351.0],["2022-11-17",11.3405,11.3861,11.1217,11.2494,18458592.0],["2022-11-18",11.2494,11.249366760253906,10.9759,11.067,17396896.0],["2022-11-21",11.067,11.06704330444336,10.7844,10.9759,17201097.0],["2022-11-22",10.9759,11.1491,10.8756,10.9485,16475326.0],["2022-11-23",10.9485,11.2129,10.9303,10.9759,17597559.0],["2022-11-24",10.9759,11.1491,10.97588062286377,11.0488,11470791.0],["2022-11-25",11.0488,11.14,10.8938,11.0488,14520619.0],["2022-11-28",11.0488,11.048810005187988,10.5474,10.8483,23639396.0],["2022-11-29",10.8483,11.1491,10.8027,11.1126,16947698.0],["2022-11-30",11.1126,11.1582,10.8665,10.9121,17001927.0],["2022-12-01",10.9121,11.2767,10.912068367004395,11.1126,20386244.0],["2022-12-02",11.1126,11.1856,10.9212,10.9941,12961694.0],["2022-12-05",10.9941,11.4864,10.99411392211914,11.3861,28167562.0],["2022-12-06",11.3861,11.4135,11.1764,11.377,19146558.0],["2022-12-07",11.377,11.4408,11.1764,11.2038,19412298.0],["2022-12-08",11.2038,11.2767,11.1309,11.2403,10879670.0],["2022-12-09",11.2403,11.6687,11.2038,11.6414,30383021.0],["2022-12-12",11.6414,11.641362190246582,11.0853,11.1126,28506343.0],["2022-12-13",11.1126,11.3405,11.0488,11.2949,16201819.0],["2022-12-14",11.2949,11.5229,11.2858,11.3952,16114047.0],["2022-12-15",11.3952,11.395225524902344,11.1217,11.2129,12543955.0],["2022-12-16",11.2129,11.212902069091797,11.0123,11.1217,12934249.0],["2022-12-19",11.1217,11.2585,10.8574,10.9394,14993418.0],["2022-12-20",10.9394,11.0306,10.7115,10.8938,10364338.0],["2022-12-21",10.8938,11.0579,10.8483,10.8938,9704536.0],["2022-12-22",10.8938,11.0853,10.7115,10.7571,10439611.0],["2022-12-23",10.7571,10.7844,10.5748,10.7662,7082998.0],["2022-12-26",10.7662,10.7753,10.4927,10.675,16239146.0],["2022-12-27",10.675,10.9759,10.675046920776367,10.9121,12538960.0],["2022-12-28",10.9121,11.1126,10.7936,10.985,13794524.0],["2022-12-29",10.985,10.984996795654297,10.6842,10.7206,13197368.0],["2022-12-30",10.7206,10.8209,10.6295,10.7115,9931850.0],["2023-01-03",10.7115,10.8847,10.5292,10.8574,13326734.0],["2023-01-04",10.8574,10.85737133026123,10.6203,10.675,10472796.0],["2023-01-05",10.675,10.7206,10.511,10.593,17600976.0],["2023-01-06",10.593,10.748,10.593001365661621,10.6477,13050624.0],["2023-01-09",10.6477,11.14,10.647698402404785,11.067,31310607.0],["2023-01-10",11.067,11.1856,10.9576,11.0579,16680150.0],["2023-01-11",11.0579,11.3679,11.057927131652832,11.1856,23451495.0],["2023-01-12",11.1856,11.4135,11.1309,11.1491,19586522.0],["2023-01-13",11.1491,11.3405,11.0306,11.14,14957336.0],["2023-01-16",11.14,11.3314,11.0762,11.2858,20802170.0],["2023-01-17",11.2858,11.4135,11.1947,11.2403,14001227.0],["2023-01-18",11.2403,11.6687,11.240250587463379,11.5958,27856698.0],["2023-01-19",11.5958,11.8328,11.4773,11.7963,25698022.0],["2023-01-20",11.7963,12.2977,11.7872,12.2157,36906870.0],["2023-01-30",12.2157,12.398,12.0151,12.0516,38686658.0],["2023-01-31",12.0516,12.1701,11.8693,11.9969,33872678.0],["2023-02-01",11.9969,12.4436,11.996892929077148,12.2339,39577377.0],["2023-02-02",12.2339,12.233914375305176,11.9148,12.0151,37518227.0],["2023-02-03",12.0151,12.01512622833252,11.6596,11.8602,25457241.0],["2023-02-06",11.8602,11.860151290893555,11.5411,11.6596,22139087.0],["2023-02-07",11.6596,11.7599,11.5593,11.6687,17956461.0],["2023-02-08",11.6687,11.769,11.5958,11.614,16861688.0],["2023-02-09",11.614,11.7508,11.5502,11.7416,18027467.0],["2023-02-10",11.7416,11.741640090942383,11.5046,11.5411,20405159.0],["2023-02-13",11.5411,11.6414,11.4864,11.5593,17925802.0],["2023-02-14",11.5593,12.5165,11.559316635131836,12.1336,73248448.0],["2023-02-15",12.1336,12.5712,12.0334,12.161,50118006.0],["2023-02-16",12.161,12.160984992980957,11.5502,11.6869,41261393.0],["2023-02-17",11.6869,12.0334,11.6596,11.6687,34110935.0],["2023-02-20",11.6687,11.9969,11.614,11.9695,34445920.0],["2023-02-21",11.9695,12.2521,11.969545364379883,12.1154,37919390.0],["2023-02-22",12.1154,12.2157,11.9331,12.0334,24676965.0],["2023-02-23",12.0334,12.0789,11.851,11.9422,21310405.0],["2023-02-24",11.9422,11.942195892333984,11.6505,11.7508,21576970.0],["2023-02-27",11.7508,11.769,11.5593,11.5867,19057925.0],["2023-02-28",11.5867,11.6596,11.4864,11.614,19948373.0],["2023-03-01",11.614,12.06070613861084,11.614,12.0607,40866084.0],["2023-03-02",12.0607,12.2248,11.9878,12.0334,32322336.0],["2023-03-03",12.0334,12.0516,11.8146,11.9148,23722052.0],["2023-03-06",11.9148,12.0151,11.8328,11.8966,20515137.0],["2023-03-07",11.8966,12.0972,11.7416,11.7599,26758572.0],["2023-03-08",11.7599,11.759872436523438,11.3041,11.4226,38773611.0],["2023-03-09",11.4226,11.4773,11.2767,11.3861,15933097.0],["2023-03-10",11.3861,11.386109352111816,11.1035,11.1217,22831978.0],["2023-03-13",11.1217,11.459,11.1217,11.3861,27410505.0],["2023-03-14",11.3861,11.851,11.377,11.4955,40334709.0],["2023-03-15",11.4955,11.7416,11.495503425598145,11.5502,20414983.0],["2023-03-16",11.5502,11.550200462341309,10.984996795654297,10.985,34185235.0],["2023-03-17",10.985,11.3314,10.984996795654297,11.2403,24734731.0],["2023-03-20",11.2403,11.4043,11.1947,11.2676,17267410.0],["2023-03-21",11.2676,11.4955,11.267598152160645,11.459,18804187.0],["2023-03-22",11.459,11.6414,11.3588,11.4682,17782578.0],["2023-03-23",11.4682,11.6596,11.3861,11.5958,19214295.0],["2023-03-24",11.5958,11.8693,11.5867,11.7599,27743545.0],["2023-03-27",11.7599,11.8693,11.614,11.8693,26917107.0],["2023-03-28",11.8693,12.0881,11.7325,11.7416,21396613.0],["2023-03-29",11.7416,11.8875,11.6049,11.6322,14995134.0],["2023-03-30",11.6322,11.7325,11.4499,11.7143,16208653.0],["2023-03-31",11.7143,11.8419,11.6687,11.7508,15179334.0],["2023-04-03",11.7508,11.851,11.6505,11.7416,17444594.0],["2023-04-04",11.7416,11.741640090942383,11.5593,11.6414,14741070.0],["2023-04-06",11.6414,11.8784,11.6322,11.8237,22709851.0],["2023-04-07",11.8237,11.823685646057129,11.614,11.6778,17287917.0],["2023-04-10",11.6778,12.1428,11.6231,11.8875,38262161.0],["2023-04-11",11.8875,12.1063,11.7325,12.0607,29551799.0],["2023-04-12",12.0607,12.4618,12.0334,12.2795,42845552.0],["2023-04-13",12.2795,12.5803,12.1245,12.2157,37134365.0],["2023-04-14",12.2157,12.6077,12.215682029724121,12.5256,35512908.0],["2023-04-17",12.5256,12.553,12.2704,12.5439,34329296.0],["2023-04-18",12.5439,12.543865203857422,12.2339,12.3707,29423601.0],["2023-04-19",12.3707,12.6806,12.370656967163086,12.4071,27893876.0],["2023-04-20",12.4071,12.4801,12.2248,12.3524,24935677.0],["2023-04-21",12.3524,12.4436,12.0881,12.1063,24269950.0],["2023-04-24",12.1063,12.2066,11.7416,11.8055,23300115.0],["2023-04-25",11.8055,12.0151,11.377,11.5684,23575525.0],["2023-04-26",11.5684,11.568432807922363,11.0032,11.3223,31301401.0],["2023-04-27",11.3223,11.322297096252441,11.0306,11.1947,36720372.0],["2023-04-28",11.1947,11.4773,11.1673,11.4773,29079359.0],["2023-05-04",11.4773,11.4773,11.2585,11.4226,26177885.0],["2023-05-05",11.4226,11.4408,11.1582,11.2676,22827016.0],["2023-05-08",11.2676,11.5958,11.267598152160645,11.5229,27329788.0],["2023-05-09",11.5229,11.8875,11.4864,11.5867,34947351.0],["2023-05-10",11.5867,11.614,11.3132,11.4043,21159414.0],["2023-05-11",11.4043,11.404342651367188,11.1673,11.1673,19618331.0],["2023-05-12",11.1673,11.16732120513916,10.5565,10.5748,41426453.0],["2023-05-15",10.5748,10.7936,10.4927,10.7844,22960643.0],["2023-05-16",10.7844,10.83,10.6659,10.6933,15643529.0],["2023-05-17",10.6933,10.7024,10.6112,10.675,13192924.0],["2023-05-18",10.675,10.8756,10.6295,10.6933,16319449.0],["2023-05-19",10.6933,10.693279266357422,10.5383,10.6295,11946695.0],["2023-05-22",10.6295,10.6386,10.4927,10.5292,15706652.0],["2023-05-23",10.5292,10.52918815612793,10.3286,10.3469,16571498.0],["2023-05-24",10.3469,10.4886,10.2807,10.3469,14042701.0],["2023-05-25",10.3469,10.3469,10.1484,10.3091,15187992.0],["2023-05-26",10.3091,10.4036,10.1768,10.3847,12778978.0],["2023-05-29",10.3847,10.384661674499512,9.7327,10.035,67683805.0],["2023-05-30",10.035,10.2524,9.95,10.2429,34676220.0],["2023-05-31",10.2429,10.3469,10.1768,10.2996,24915857.0],["2023-06-01",10.2996,10.4697,10.2524,10.3563,22417992.0],["2023-06-02",10.3563,10.5642,10.356314659118652,10.5453,21550069.0],["2023-06-05",10.5453,10.545297622680664,10.3658,10.4792,18928492.0],["2023-06-06",10.4792,10.5642,10.2618,10.2996,20174172.0],["2023-06-07",10.2996,10.4319,10.2996,10.3563,10125871.0],["2023-06-08",10.3563,10.4886,10.2713,10.4508,13257671.0],["2023-06-09",10.4508,10.4886,10.3752,10.413,13616318.0],["2023-06-12",10.413,10.4697,10.3469,10.4508,12403890.0],["2023-06-13",10.4508,10.4697,10.3658,10.4319,10296519.0],["2023-06-14",10.4319,10.5925,10.431906700134277,10.4886,17912961.0],["2023-06-15",10.4886,10.5642,10.4225,10.5547,14217449.0],["2023-06-16",10.5547,10.7059,10.554747581481934,10.6587,17504569.0],["2023-06-19",10.6587,10.65868854522705,10.4225,10.4508,19766844.0],["2023-06-20",10.4508,10.5075,10.3374,10.3658,12197426.0],["2023-06-21",10.3658,10.4508,10.2996,10.3091,12074578.0],["2023-06-26",10.3091,10.3185,10.0634,10.1484,16819885.0],["2023-06-27",10.1484,10.4319,10.1484,10.3752,14504297.0],["2023-06-28",10.3752,10.5075,10.2902,10.4036,16020219.0],["2023-06-29",10.4036,10.403560638427734,10.3091,10.3185,10498422.0],["2023-06-30",10.3185,10.4603,10.2996,10.4414,17910766.0],["2023-07-03",10.4414,10.7532,10.441357612609863,10.6398,27437089.0],["2023-07-04",10.6398,10.8099,10.6209,10.6681,21240856.0],["2023-07-05",10.6681,10.8193,10.5831,10.7721,25691426.0],["2023-07-06",10.7721,10.791,10.6303,10.7154,18993813.0],["2023-07-07",10.7154,10.8099,10.5453,10.7154,17480520.0],["2023-07-10",10.7154,10.8193,10.6776,10.7437,16224033.0],["2023-07-11",10.7437,10.8099,10.6209,10.7626,13122485.0],["2023-07-12",10.7626,10.762628555297852,10.6492,10.6681,10365613.0],["2023-07-13",10.6681,11.0745,10.668136596679688,10.9327,27100406.0],["2023-07-14",10.9327,11.0839,10.9138,10.9327,22008574.0],["2023-07-17",10.9327,10.93271541595459,10.7626,10.8288,12255832.0],["2023-07-18",10.8288,10.8477,10.6965,10.8004,13065262.0],["2023-07-19",10.8004,10.9044,10.7532,10.8382,8951070.0],["2023-07-20",10.8382,10.9138,10.7532,10.7721,13517415.0],["2023-07-21",10.7721,10.8288,10.7154,10.7626,9870899.0],["2023-07-24",10.7626,10.762628555297852,10.6398,10.6681,8810441.0],["2023-07-25",10.6681,10.9611,10.668136596679688,10.9516,23598389.0],["2023-07-26",10.9516,11.0461,10.876,10.9611,16390124.0],["2023-07-27",10.9611,11.0461,10.9138,10.9327,16516959.0],["2023-07-28",10.9327,11.15,10.8382,11.1217,22770191.0],["2023-07-31",11.1217,11.5186,11.121699333190918,11.4335,41734801.0],["2023-08-01",11.4335,11.6131,11.3296,11.4997,35410193.0],["2023-08-02",11.4997,11.5847,11.3863,11.5091,27230249.0],["2023-08-03",11.5091,11.509115219116211,11.2256,11.339,18838891.0],["2023-08-04",11.339,11.4808,11.3012,11.3957,20966540.0],["2023-08-07",11.3957,11.395726203918457,11.2067,11.2823,17524770.0],["2023-08-08",11.2823,11.3768,11.1973,11.3296,17431708.0],["2023-08-09",11.3296,11.329580307006836,11.1217,11.15,15938836.0],["2023-08-10",11.15,11.2256,11.1028,11.1973,12132413.0],["2023-08-11",11.1973,11.2256,10.885468482971191,10.8855,19174813.0],["2023-08-14",10.8855,10.9516,10.7248,10.8666,17683040.0],["2023-08-15",10.8666,10.9044,10.6114,10.7343,16567115.0],["2023-08-16",10.7343,10.7437,10.5642,10.6398,11378467.0],["2023-08-17",10.6398,10.687,10.4697,10.6587,14502612.0],["2023-08-18",10.6587,10.687,10.460254669189453,10.4603,16080740.0],["2023-08-21",10.4603,10.6114,10.3752,10.3847,16691370.0],["2023-08-22",10.3847,10.5642,10.3658,10.5264,16170083.0],["2023-08-23",10.5264,10.8477,10.526400566101074,10.6209,31051153.0],["2023-08-24",10.6209,10.8949,10.620891571044922,10.6681,29329908.0],["2023-08-25",10.6681,10.8193,10.6303,10.687,23134040.0],["2023-08-28",10.687,11.3674,10.687036514282227,10.8382,35316550.0],["2023-08-29",10.8382,10.98,10.7343,10.9611,29341461.0],["2023-08-30",10.9611,11.1973,10.8949,10.9516,25776952.0],["2023-08-31",10.9516,11.0556,10.9233,10.98,22153724.0],["2023-09-01",10.98,11.3012,10.979960441589355,11.2256,32939280.0],["2023-09-04",11.2256,11.717,11.2162,11.6131,54203751.0],["2023-09-05",11.6131,11.6131,11.4713,11.5658,32967238.0],["2023-09-06",11.5658,11.565810203552246,11.3485,11.4052,20767901.0],["2023-09-07",11.4052,11.405174255371094,11.1973,11.2351,17914461.0],["2023-09-08",11.2351,11.2445,11.0839,11.1028,13537106.0],["2023-09-11",11.1028,11.443,11.102799415588379,11.339,25131529.0],["2023-09-12",11.339,11.4619,11.3107,11.3485,17510269.0],["2023-09-13",11.3485,11.4241,11.2445,11.3485,17092848.0],["2023-09-14",11.3485,11.4997,11.3201,11.4619,21268400.0],["2023-09-15",11.4619,11.6698,11.461869239807129,11.528,29087939.0],["2023-09-18",11.528,11.528014183044434,11.3201,11.4335,16793278.0],["2023-09-19",11.4335,11.5091,11.339,11.443,14332415.0],["2023-09-20",11.443,11.5753,11.3485,11.3863,10468100.0],["2023-09-21",11.3863,11.386276245117188,11.2445,11.2445,14601641.0],["2023-09-22",11.2445,11.254,11.0934,11.2256,18042113.0],["2023-09-25",11.2256,11.339,11.1311,11.1878,15050597.0],["2023-09-26",11.1878,11.2445,11.1311,11.1406,10002302.0],["2023-09-27",11.1406,11.2256,11.0934,11.1406,9441187.0],["2023-09-28",11.1406,11.2351,11.0934,11.1217,11587839.0],["2023-10-09",11.1217,11.121699333190918,10.8099,11.0178,18230388.0],["2023-10-10",11.0178,11.0839,10.9138,10.9422,10808401.0],["2023-10-11",10.9422,11.0083,10.8382,10.876,12587186.0],["2023-10-12",10.876,11.1217,10.876020431518555,11.0839,15040334.0],["2023-10-13",11.0839,11.1217,10.7059,10.7532,25663099.0],["2023-10-16",10.7532,10.876,10.7343,10.7721,13747778.0],["2023-10-17",10.7721,10.8382,10.6965,10.8004,11675646.0],["2023-10-18",10.8004,10.8193,10.5736,10.6114,16227609.0],["2023-10-19",10.6114,10.6492,10.4981,10.5075,12551726.0],["2023-10-20",10.5075,10.5736,10.4414,10.4792,11637403.0],["2023-10-23",10.4792,10.479153633117676,10.1484,10.1957,15223707.0],["2023-10-24",10.1957,10.4414,10.1862,10.4036,15090686.0],["2023-10-25",10.4036,10.6587,10.403560638427734,10.5075,14922743.0],["2023-10-26",10.5075,10.5547,10.3752,10.5453,11980276.0],["2023-10-27",10.5453,10.545297622680664,10.2618,10.4036,42211119.0],["2023-10-30",10.4036,10.4792,10.3563,10.4319,28900342.0],["2023-10-31",10.4319,10.5453,10.3563,10.4319,22257539.0],["2023-11-01",10.4319,10.4603,10.2902,10.3563,21020733.0],["2023-11-02",10.3563,10.4508,10.2618,10.2618,20373608.0],["2023-11-03",10.2618,10.3374,10.2335,10.2807,21454647.0],["2023-11-06",10.2807,10.413,10.2429,10.3941,28088224.0],["2023-11-07",10.3941,10.394110679626465,10.1862,10.2713,32725310.0],["2023-11-08",10.2713,10.271270751953125,10.0823,10.1201,32053500.0],["2023-11-09",10.1201,10.1579,10.0728,10.1295,19831140.0],["2023-11-10",10.1295,10.129533767700195,9.9878,10.0067,23055405.0],["2023-11-13",10.0067,10.167330741882324,9.9783,10.1673,25307218.0],["2023-11-14",10.1673,10.2051,10.1201,10.1579,21172336.0],["2023-11-15",10.1579,10.413,10.157880783081055,10.3185,35196278.0],["2023-11-16",10.3185,10.318516731262207,10.1862,10.2429,18509566.0],["2023-11-17",10.2429,10.2618,10.1484,10.2429,13669701.0],["2023-11-20",10.2429,10.3185,10.1673,10.2618,15250184.0],["2023-11-21",10.2618,10.3847,10.261821746826172,10.2902,26608683.0],["2023-11-22",10.2902,10.290170669555664,10.138982772827148,10.139,18730600.0],["2023-11-23",10.139,10.22402572631836,10.0917,10.224,11843313.0],["2023-11-24",10.224,10.2335,10.1484,10.1957,11122021.0],["2023-11-27",10.1957,10.2051,10.1012,10.1673,12204992.0],["2023-11-28",10.1673,10.1768,10.0634,10.1579,11403578.0],["2023-11-29",10.1579,10.2713,10.1484,10.1673,16910625.0],["2023-11-30",10.1673,10.167330741882324,9.9972,10.0728,16088100.0],["2023-12-01",10.0728,10.1579,10.0256,10.1201,12709777.0],["2023-12-04",10.1201,10.3091,10.120084762573242,10.2051,27554737.0],["2023-12-05",10.2051,10.205126762390137,9.9594,9.9689,22184101.0],["2023-12-06",9.9689,10.0539,9.8744,10.0067,16209440.0],["2023-12-07",10.0067,10.0256,9.8933,10.0067,14462146.0],["2023-12-08",10.0067,10.0728,9.9689,9.9972,11723805.0],["2023-12-11",9.9972,10.035,9.761,10.0256,19362937.0],["2023-12-12",10.0256,10.025590896606445,9.9311,9.9972,11597437.0],["2023-12-13",9.9972,9.997244834899902,9.8933,9.8933,11954426.0],["2023-12-14",9.8933,10.0539,9.893303871154785,9.9028,13219400.0],["2023-12-15",9.9028,10.0917,9.902752876281738,9.9594,16570433.0],["2023-12-18",9.9594,9.959447860717773,9.8083,9.8555,16765716.0],["2023-12-19",9.8555,9.855507850646973,9.6665,9.7421,14075192.0],["2023-12-20",9.7421,9.9217,9.742116928100586,9.7894,15685224.0],["2023-12-21",9.7894,9.8744,9.6665,9.865,12223700.0],["2023-12-22",9.865,10.0539,9.8177,10.0161,21294135.0],["2023-12-25",10.0161,10.0539,9.9122,10.035,14289529.0],["2023-12-26",10.035,10.0445,9.8839,9.9311,12096536.0],["2023-12-27",9.9311,10.1579,9.8744,10.1579,23350067.0],["2023-12-28",10.1579,10.2996,10.139,10.2618,36076222.0],["2023-12-29",10.2618,10.3091,10.1768,10.2902,26591538.0],["2024-01-02",10.2902,10.4036,10.2429,10.3469,25889697.0],["2024-01-03",10.3469,10.4036,10.2618,10.3469,21320527.0],["2024-01-04",10.3469,10.3847,10.2429,10.328,20384934.0],["2024-01-05",10.328,10.4981,10.2524,10.3185,25801117.0],["2024-01-08",10.3185,10.4414,10.2146,10.3091,31592798.0],["2024-01-09",10.3091,10.5075,10.2051,10.4225,29069847.0],["2024-01-10",10.4225,10.4508,10.1768,10.2051,24782115.0],["2024-01-11",10.2051,10.328,10.139,10.2618,20565600.0],["2024-01-12",10.2618,10.413,10.2146,10.2996,14118330.0],["2024-01-15",10.2996,10.3185,10.1957,10.2335,14013999.0],["2024-01-16",10.2335,10.2618,9.9311,10.0917,21795089.0],["2024-01-17",10.0917,10.091736793518066,9.8366,9.8555,15012431.0],["2024-01-18",9.8555,9.855507850646973,9.3547,9.6665,41066408.0],["2024-01-19",9.6665,9.666522979736328,9.5437,9.6098,16952484.0],["2024-01-22",9.6098,9.60982894897461,9.0712,9.1468,26318049.0],["2024-01-23",9.1468,9.3075,8.9295,9.2602,17450647.0],["2024-01-24",9.2602,9.4964,9.1374,9.4775,17895303.0],["2024-01-25",9.4775,9.8933,9.4775390625,9.8744,29266446.0],["2024-01-26",9.8744,10.139,9.8461,10.0445,29876493.0],["2024-01-29",10.0445,10.2051,9.8839,9.9311,22309003.0],["2024-01-30",9.9311,9.9689,9.6854,9.7232,20582386.0],["2024-01-31",9.7232,9.8744,9.5059,9.5437,22115957.0],["2024-02-01",9.5437,9.6382,9.3169,9.3925,25916112.0],["2024-02-02",9.3925,9.6665,8.9767,9.1941,31686948.0],["2024-02-05",9.1941,9.3736,8.6933,9.0807,36127673.0],["2024-02-06",9.0807,9.8744,8.9673,9.8083,39278210.0],["2024-02-07",9.8083,10.224,9.761,10.2146,52024671.0],["2024-02-08",10.2146,10.4697,10.0728,10.1201,47410437.0],["2024-02-19",10.1201,10.3752,10.0823,10.2713,37454460.0],["2024-02-20",10.2713,10.413,10.0823,10.3185,30512476.0],["2024-02-21",10.3185,10.5075,10.2429,10.3091,34959848.0],["2024-02-22",10.3091,10.516949653625488,10.2902,10.5169,33560100.0],["2024-02-23",10.5169,10.7721,10.516949653625488,10.6303,47979424.0],["2024-02-26",10.6303,10.6587,10.3185,10.3658,45839343.0],["2024-02-27",10.3658,10.4414,10.2996,10.4414,26703305.0],["2024-02-28",10.4414,10.5358,10.271270751953125,10.2713,37355256.0],["2024-02-29",10.2713,10.469705581665039,10.2051,10.4697,27198625.0],["2024-03-01",10.4697,10.6776,10.4225,10.6398,39686237.0],["2024-03-04",10.6398,10.7154,10.4508,10.5358,31872322.0],["2024-03-05",10.5358,10.6587,10.4981,10.5642,29707885.0],["2024-03-06",10.5642,10.7059,10.4981,10.6303,33648152.0],["2024-03-07",10.6303,11.3768,10.630340576171875,11.0083,84102980.0],["2024-03-08",11.0083,11.2729,10.9989,11.2351,60598067.0],["2024-03-11",11.2351,11.3201,11.1406,11.2823,49138979.0],["2024-03-12",11.2823,11.28233528137207,10.8571,10.9233,52336445.0],["2024-03-13",10.9233,11.0367,10.8193,10.9894,36356137.0],["2024-03-14",10.9894,11.802,10.989410400390625,11.3296,100183293.0],["2024-03-15",11.3296,12.2273,11.2729,12.1895,122861049.0],["2024-03-18",12.1895,12.7753,12.189456939697266,12.5013,158678604.0],["2024-03-19",12.5013,13.0871,12.454,12.5769,118643752.0],["2024-03-20",12.5769,12.9076,12.3028,12.643,107601720.0],["2024-03-21",12.643,12.9926,12.5296,12.7281,97916666.0],["2024-03-22",12.7281,12.72806167602539,12.095,12.2556,94103256.0],["2024-03-25",12.2556,12.6619,12.2367,12.3028,76727027.0],["2024-03-26",12.3028,12.3217,11.9438,12.1328,64567850.0],["2024-03-27",12.1328,12.3028,11.9627,12.0194,52359607.0],["2024-03-28",12.0194,12.3028,11.8682,12.2745,63115951.0],["2024-03-29",12.2745,12.6336,11.991,12.5674,75481122.0],["2024-04-01",12.5674,12.8981,12.3406,12.5296,98214753.0],["2024-04-02",12.5296,12.8981,12.3784,12.7281,99851246.0],["2024-04-03",12.7281,13.3801,12.5296,13.3612,160939145.0],["2024-04-08",13.3612,14.6935,13.361157417297363,13.7297,202093738.0],["2024-04-09",13.7297,13.9659,13.3612,13.5974,110258364.0],["2024-04-10",13.5974,13.9848,13.295,13.8147,119216038.0],["2024-04-11",13.8147,13.814718246459961,13.0682,13.3234,105537281.0],["2024-04-12",13.3234,13.6541,13.1438,13.5218,86241502.0],["2024-04-15",13.5218,13.6446,12.7942,13.6163,85552723.0],["2024-04-16",13.6163,13.616284370422363,12.643,12.6997,89431901.0],["2024-04-17",12.6997,13.4084,12.6525,13.3517,74823265.0],["2024-04-18",13.3517,13.9376,13.2289,13.862,97570810.0],["2024-04-19",13.862,14.4856,13.5785,13.8431,101140693.0],["2024-04-22",13.8431,14.325,13.3423,13.3612,84862905.0],["2024-04-23",13.3612,13.361157417297363,12.4446,12.558,101949020.0],["2024-04-24",12.558,13.0777,12.454,13.0588,59984949.0],["2024-04-25",13.0588,13.0588,12.6525,12.9832,45897992.0],["2024-04-26",12.9832,13.4179,12.9548,13.3895,77367745.0],["2024-04-29",13.3895,13.389504432678223,13.0304,13.2761,63940941.0],["2024-04-30",13.2761,13.5879,13.1533,13.2856,53584634.0],["2024-05-06",13.2856,13.4651,12.9076,13.4368,57315897.0],["2024-05-07",13.4368,13.7013,13.3234,13.3612,55785946.0],["2024-05-08",13.3612,13.361157417297363,13.0493,13.1155,34929020.0],["2024-05-09",13.1155,13.5407,13.0871,13.3517,42688006.0],["2024-05-10",13.3517,13.6068,13.1722,13.5596,51590578.0],["2024-05-13",13.5596,13.559591293334961,13.1627,13.4368,40554683.0],["2024-05-14",13.4368,13.9281,13.3801,13.7958,74595069.0],["2024-05-15",13.7958,13.9187,13.4745,13.6068,56944181.0],["2024-05-16",13.6068,13.8998,13.3517,13.4179,51870436.0],["2024-05-17",13.4179,13.7486,13.1911,13.7297,49371162.0],["2024-05-20",13.7297,14.9297,13.72967529296875,14.788,132249013.0],["2024-05-21",14.788,14.9959,14.0793,14.1927,99624986.0],["2024-05-22",14.1927,14.3155,13.8053,13.9565,58822709.0],["2024-05-23",13.9565,13.956457138061523,13.1559,13.2524,64314049.0],["2024-05-24",13.2524,13.397,13.127,13.2234,38593082.0],["2024-05-27",13.2234,13.4067,13.1656,13.3488,33431465.0],["2024-05-28",13.3488,13.7828,13.348814010620117,13.4453,55044940.0],["2024-05-29",13.4453,13.9082,13.3199,13.8214,57930366.0],["2024-05-30",13.8214,13.821423530578613,13.127,13.1848,55979647.0],["2024-05-31",13.1848,13.262,13.0112,13.127,30668321.0],["2024-06-03",13.127,13.126976013183594,12.7315,12.8858,42701099.0],["2024-06-04",12.8858,13.1752,12.8666,13.0788,30289401.0],["2024-06-05",13.0788,13.078752517700195,12.6447,12.6929,32063846.0],["2024-06-06",12.6929,13.0498,12.692947387695312,12.828,38907302.0],["2024-06-07",12.828,13.0691,12.7122,12.8762,25338800.0],["2024-06-11",12.8762,12.876204490661621,12.394,12.6447,33466008.0],["2024-06-12",12.6447,12.8473,12.5772,12.7701,21592565.0],["2024-06-13",12.7701,12.770108222961426,12.4132,12.5483,28639032.0],["2024-06-14",12.5483,12.6351,12.4132,12.5676,22076222.0],["2024-06-17",12.5676,12.6447,12.2879,12.3071,26638525.0],["2024-06-18",12.3071,12.5579,12.2975,12.4904,21937115.0],["2024-06-19",12.4904,12.7412,12.490400314331055,12.5579,22825691.0],["2024-06-20",12.5579,12.7605,12.4325,12.4615,23706893.0],["2024-06-21",12.4615,12.6544,12.442174911499023,12.4422,17254576.0],["2024-06-24",12.4422,12.442174911499023,12.0564,12.1239,26150360.0],["2024-06-25",12.1239,12.3264,12.095,12.1625,18678280.0],["2024-06-26",12.1625,12.220337867736816,11.931,12.2203,24635550.0],["2024-06-27",12.2203,12.220337867736816,11.8345,11.8345,22186857.0],["2024-06-28",11.8345,12.1721,11.834534645080566,12.0178,29508410.0],["2024-07-01",12.0178,12.2975,11.9985,12.2686,20801400.0],["2024-07-02",12.2686,12.2879,12.0274,12.095,19428119.0],["2024-07-03",12.095,12.1818,11.9599,12.1046,17033500.0],["2024-07-04",12.1046,12.394,11.8731,11.8924,29442619.0],["2024-07-05",11.8924,12.3071,11.8056,12.2589,29642642.0],["2024-07-08",12.2589,12.4325,12.0853,12.1432,34601550.0],["2024-07-09",12.1432,12.5,12.0467,12.4904,34406195.0],["2024-07-10",12.4904,12.5676,12.0467,12.0757,36444946.0],["2024-07-11",12.0757,12.7508,12.075661659240723,12.7026,51168293.0],["2024-07-12",12.7026,12.702593803405762,12.2975,12.4325,42332518.0],["2024-07-15",12.4325,12.4808,12.1625,12.3264,29662152.0],["2024-07-16",12.3264,12.326434135437012,12.1046,12.2879,26473652.0],["2024-07-17",12.2879,12.365,11.9406,11.9696,40664318.0],["2024-07-18",11.9696,11.969565391540527,11.5548,11.8249,40899692.0],["2024-07-19",11.8249,11.82489013671875,11.3812,11.5548,32633300.0],["2024-07-22",11.5548,11.5645,11.3233,11.4487,26794764.0],["2024-07-23",11.4487,11.497,10.9568,10.9568,40021864.0],["2024-07-24",10.9568,10.9954,10.8218,10.8797,24375523.0],["2024-07-25",10.8797,10.879670143127441,10.4553,10.5324,44171043.0],["2024-07-26",10.5324,10.9182,10.532445907592773,10.7543,34251033.0],["2024-07-29",10.7543,10.8411,10.6482,10.7253,19368282.0],["2024-07-30",10.7253,10.725348472595215,10.4842,10.5807,23657564.0],["2024-07-31",10.5807,10.9858,10.580672264099121,10.9858,35123407.0],["2024-08-01",10.9858,11.2365,10.9279,10.9761,31235173.0],["2024-08-02",10.9761,10.976120948791504,10.6868,10.7736,27644803.0],["2024-08-05",10.7736,10.87,10.513154983520508,10.5132,28425520.0],["2024-08-06",10.5132,10.6675,10.4746,10.6,20355801.0],["2024-08-07",10.6,10.7832,10.5035,10.6385,21821941.0],["2024-08-08",10.6385,10.6482,10.4456,10.6,18737327.0],["2024-08-09",10.6,10.8507,10.59996223449707,10.6771,23920602.0],["2024-08-12",10.6771,10.735,10.571,10.6193,14934260.0],["2024-08-13",10.6193,10.7253,10.5132,10.6482,14856773.0],["2024-08-14",10.6482,10.6482,10.4746,10.4842,13891868.0],["2024-08-15",10.4842,10.6675,10.4264,10.6385,19431401.0],["2024-08-16",10.6385,10.8025,10.571,10.6385,20517134.0],["2024-08-19",10.6385,10.8893,10.6193,10.7832,25342087.0],["2024-08-20",10.7832,10.8507,10.5132,10.5517,21987100.0],["2024-08-21",10.5517,10.6482,10.4553,10.6193,13350000.0],["2024-08-22",10.6193,10.6289,10.4264,10.4456,13884200.0],["2024-08-23",10.4456,10.5035,10.301,10.4842,11606901.0],["2024-08-26",10.4842,10.7832,10.484220504760742,10.7543,21966183.0],["2024-08-27",10.7543,10.75428295135498,10.5035,10.5903,16581200.0],["2024-08-28",10.5903,10.7639,10.4649,10.5035,22257949.0],["2024-08-29",10.5035,10.6675,10.3685,10.6289,18901520.0],["2024-08-30",10.6289,10.9858,10.571,10.8411,34535001.0],["2024-09-02",10.8411,10.8893,10.6096,10.6193,25190601.0],["2024-09-03",10.6193,10.8797,10.61925220489502,10.7543,25487308.0],["2024-09-04",10.7543,10.75428295135498,10.3974,10.4264,30260965.0],["2024-09-05",10.4264,10.571,10.3203,10.3781,20831661.0],["2024-09-06",10.3781,10.4939,10.3203,10.3492,16975800.0],["2024-09-09",10.3492,10.349189758300781,10.1081,10.272,21042127.0],["2024-09-10",10.272,10.3492,10.1177,10.3106,16201389.0],["2024-09-11",10.3106,10.3492,10.2142,10.301,13895462.0],["2024-09-12",10.301,10.4842,10.2913,10.3588,15749964.0],["2024-09-13",10.3588,10.5517,10.2913,10.301,15620500.0],["2024-09-18",10.301,10.5132,10.2334,10.5035,22486556.0],["2024-09-19",10.5035,10.937541007995605,10.3878,10.9375,42408481.0],["2024-09-20",10.9375,11.0919,10.8507,11.0919,33317001.0],["2024-09-23",11.0919,11.1787,10.9761,11.0051,24037184.0],["2024-09-24",11.0051,11.4584,11.00505542755127,11.4198,39689001.0],["2024-09-25",11.4198,11.8538,11.419795989990234,11.4777,50080614.0],["2024-09-26",11.4777,11.9503,11.4487,11.9503,41615668.0],["2024-09-27",11.9503,12.4615,11.950276374816895,12.3168,72227864.0],["2024-09-30",12.3168,13.4866,12.316789627075195,13.4576,100761588.0],["2024-10-08",13.4576,14.8014,13.1289,13.7283,134845171.0],["2024-10-09",13.7283,13.728289604187012,12.6648,12.7615,85338884.0],["2024-10-10",12.7615,13.4769,12.7615,13.1192,61682047.0],["2024-10-11",13.1192,13.2352,12.7228,12.8679,39422721.0],["2024-10-14",12.8679,13.2352,12.8582,13.0902,43217749.0],["2024-10-15",13.0902,13.1192,12.7035,12.7035,38132034.0],["2024-10-16",12.7035,12.9839,12.5198,12.8292,29417415.0],["2024-10-17",12.8292,13.0225,12.6358,12.6358,27385678.0],["2024-10-18",12.6358,13.0709,12.5972,12.8389,45591034.0],["2024-10-21",12.8389,13.1869,12.838850021362305,12.9645,48765276.0],["2024-10-22",12.9645,13.2062,12.8582,13.0805,37516840.0],["2024-10-23",13.0805,13.1966,12.9549,13.0805,38412196.0],["2024-10-24",13.0805,13.080545425415039,12.8485,13.0515,25832392.0],["2024-10-25",13.0515,13.1482,12.9549,13.0032,30566900.0],["2024-10-28",13.0032,13.1096,12.8872,13.0322,40796984.0],["2024-10-29",13.0322,13.0902,12.8098,12.8195,37826876.0],["2024-10-30",12.8195,12.9259,12.5488,12.6648,38185814.0],["2024-10-31",12.6648,12.7808,12.5875,12.6842,31041123.0],["2024-11-01",12.6842,13.6316,12.6068,13.2449,116379420.0],["2024-11-04",13.2449,13.505929946899414,13.0032,13.5059,66934119.0],["2024-11-05",13.5059,13.8056,13.3416,13.7476,79887839.0],["2024-11-06",13.7476,13.8733,13.5446,13.6219,75363677.0],["2024-11-07",13.6219,13.6993,13.1676,13.6993,59553828.0],["2024-11-08",13.6993,14.1537,13.4479,13.5833,69564510.0],["2024-11-11",13.5833,13.583272933959961,13.1966,13.4286,45748851.0],["2024-11-12",13.4286,13.5446,13.0032,13.1192,48934807.0],["2024-11-13",13.1192,13.2546,13.0225,13.1192,30063182.0],["2024-11-14",13.1192,13.2256,12.7808,12.8292,35703354.0],["2024-11-15",12.8292,12.9645,12.61649227142334,12.6165,28619130.0],["2024-11-18",12.6165,12.8002,12.4038,12.4908,38577296.0],["2024-11-19",12.4908,12.7035,12.4135,12.5972,26106227.0],["2024-11-20",12.5972,12.7035,12.5488,12.6262,25269200.0],["2024-11-21",12.6262,12.6648,12.4715,12.5875,23824156.0],["2024-11-22",12.5875,12.6165,12.1621,12.1718,33142715.0],["2024-11-25",12.1718,12.3168,12.0268,12.1524,24250202.0],["2024-11-26",12.1524,12.2298,12.0364,12.0461,23538112.0],["2024-11-27",12.0461,12.2008,11.8141,12.2008,26326948.0],["2024-11-28",12.2008,12.2104,12.0654,12.0848,21637428.0],["2024-11-29",12.0848,12.2975,12.0364,12.2491,26581000.0],["2024-12-02",12.2491,12.4328,12.1814,12.3748,29506990.0],["2024-12-03",12.3748,12.4038,12.2491,12.3845,20036201.0],["2024-12-04",12.3845,12.4521,12.2394,12.3071,23039411.0],["2024-12-05",12.3071,12.307121276855469,12.1718,12.2491,20406126.0],["2024-12-06",12.2491,12.5101,12.2201,12.4715,30054687.0],["2024-12-09",12.4715,12.7228,12.4135,12.5101,32215000.0],["2024-12-10",12.5101,12.8872,12.4811,12.4908,39047770.0],["2024-12-11",12.4908,13.0032,12.49081039428711,12.8098,47920352.0],["2024-12-12",12.8098,12.9065,12.7422,12.8582,26298398.0],["2024-12-13",12.8582,12.858186721801758,12.4425,12.4715,38697545.0],["2024-12-16",12.4715,12.5101,12.2491,12.3168,21381874.0],["2024-12-17",12.3168,12.4038,12.2201,12.2781,19559851.0],["2024-12-18",12.2781,12.3555,12.2104,12.2588,16095265.0],["2024-12-19",12.2588,12.2975,11.9978,12.2588,17631065.0],["2024-12-20",12.2588,12.2684,12.0944,12.1138,20072156.0],["2024-12-23",12.1138,12.2975,12.0848,12.1234,21070038.0],["2024-12-24",12.1234,12.2781,12.0751,12.2588,18166850.0],["2024-12-25",12.2588,12.3168,12.0751,12.1234,20885800.0],["2024-12-26",12.1234,12.2878,12.0751,12.1911,15232030.0],["2024-12-27",12.1911,12.3168,12.1814,12.1911,18713622.0],["2024-12-30",12.1911,12.2394,12.1428,12.2298,16598243.0],["2024-12-31",12.2298,12.229778289794922,11.7754,11.7851,32912702.0],["2025-01-02",11.7851,11.9494,11.4854,11.582,26354437.0],["2025-01-03",11.582,12.0654,11.582036018371582,11.6497,42497965.0],["2025-01-06",11.6497,12.0461,11.5047,11.8721,32405084.0],["2025-01-07",11.8721,12.0171,11.7367,12.0074,25351462.0],["2025-01-08",12.0074,12.00741958618164,11.5047,11.7271,30811015.0],["2025-01-09",11.7271,11.8431,11.6594,11.7851,16918100.0],["2025-01-10",11.7851,11.9784,11.6981,11.7174,21767666.0],["2025-01-13",11.7174,12.1718,11.553,12.1331,52585886.0],["2025-01-14",12.1331,12.3168,12.0171,12.2781,44379364.0],["2025-01-15",12.2781,12.3071,12.0364,12.1428,26197214.0],["2025-01-16",12.1428,12.3555,12.142768859863281,12.2975,38915361.0],["2025-01-17",12.2975,12.3651,12.1814,12.3168,24430533.0],["2025-01-20",12.3168,12.3361,12.1911,12.2201,20481200.0],["2025-01-21",12.2201,12.2878,12.0848,12.2684,19822187.0],["2025-01-22",12.2684,12.2781,12.0944,12.1718,17233973.0],["2025-01-23",12.1718,12.3361,12.0364,12.0461,26191729.0],["2025-01-24",12.0461,12.2975,12.046090126037598,12.2684,26031442.0],["2025-01-27",12.2684,12.4038,12.2394,12.2878,24998656.0],["2025-02-05",12.2878,12.3748,12.1428,12.2201,22504069.0],["2025-02-06",12.2201,12.365128517150879,12.2104,12.3651,27787402.0],["2025-02-07",12.3651,12.6842,12.2684,12.6648,43160582.0],["2025-02-10",12.6648,12.7905,12.5585,12.6165,37987432.0],["2025-02-11",12.6165,13.0129,12.5682,12.7808,55000956.0],["2025-02-12",12.7808,12.780843734741211,12.5005,12.6068,39076858.0],["2025-02-13",12.6068,12.7808,12.5585,12.5682,29911768.0],["2025-02-14",12.5682,12.7615,12.5005,12.7132,35391851.0],["2025-02-17",12.7132,12.71316909790039,12.3168,12.3845,44176803.0],["2025-02-18",12.3845,12.4135,12.2104,12.2394,22889104.0],["2025-02-19",12.2394,12.3458,12.2104,12.3361,21248992.0],["2025-02-20",12.3361,12.3555,12.2104,12.2975,21682867.0],["2025-02-21",12.2975,12.5198,12.2878,12.3361,31753359.0],["2025-02-24",12.3361,12.4328,12.2298,12.3361,24125364.0],["2025-02-25",12.3361,12.336125373840332,12.0848,12.1138,24577941.0],["2025-02-26",12.1138,12.5101,12.113764762878418,12.3748,39333636.0],["2025-02-27",12.3748,12.5875,12.2008,12.2975,28589867.0],["2025-02-28",12.2975,12.297453880310059,12.0171,12.0364,24556100.0],["2025-03-03",12.0364,12.3168,12.036422729492188,12.1911,25408062.0],["2025-03-04",12.1911,12.2588,12.1138,12.2008,13520930.0],["2025-03-05",12.2008,12.4328,12.0848,12.4231,28370147.0],["2025-03-06",12.4231,13.0032,12.423135757446289,12.7615,75594517.0],["2025-03-07",12.7615,13.1579,12.761507987976074,13.0225,65520298.0],["2025-03-10",13.0225,13.1482,12.8195,12.9742,40547497.0],["2025-03-11",12.9742,13.003203392028809,12.6938,13.0032,31106021.0],["2025-03-12",13.0032,13.2449,13.003203392028809,13.1676,46899798.0],["2025-03-13",13.1676,13.3126,13.0419,13.1772,40997941.0],["2025-03-14",13.1772,13.5156,13.177224159240723,13.3222,56506298.0],["2025-03-17",13.3222,13.3609,13.1482,13.1772,32376450.0],["2025-03-18",13.1772,13.4866,13.177224159240723,13.2642,46792137.0],["2025-03-19",13.2642,13.2836,13.0805,13.2546,26443268.0],["2025-03-20",13.2546,13.5833,13.2449,13.2642,42833331.0],["2025-03-21",13.2642,13.5349,13.1192,13.2062,51854788.0],["2025-03-24",13.2062,14.0957,13.2062,13.7863,125193926.0],["2025-03-25",13.7863,14.3664,13.709,13.9023,136759390.0],["2025-03-26",13.9023,14.3857,13.4576,13.4866,178118966.0],["2025-03-27",13.4866,13.486594200134277,12.9065,12.9355,106353428.0],["2025-03-28",12.9355,13.0322,12.6262,12.7518,61965042.0],["2025-03-31",12.7518,12.751840591430664,12.3458,12.5005,54702373.0],["2025-04-01",12.5005,12.6455,12.4715,12.5682,38364226.0],["2025-04-02",12.5682,12.7905,12.4715,12.5198,43304261.0],["2025-04-03",12.5198,12.51981258392334,12.2394,12.3071,41044245.0],["2025-04-07",12.3071,12.307121276855469,11.0793,11.0793,47051700.0],["2025-04-08",11.0793,11.079309463500977,10.4219,10.6153,79710865.0],["2025-04-09",10.6153,10.7506,10.1319,10.7023,58817170.0],["2025-04-10",10.7023,11.1663,10.702264785766602,11.0116,59113386.0],["2025-04-11",11.0116,11.0696,10.8569,10.9923,33588285.0],["2025-04-14",10.9923,11.3307,10.99229907989502,11.176,43340688.0],["2025-04-15",11.176,11.2147,11.0213,11.0986,22031500.0],["2025-04-16",11.0986,11.1276,10.8376,10.944,27660845.0],["2025-04-17",10.944,11.1083,10.9246,10.9343,25346070.0],["2025-04-18",10.9343,11.0213,10.8473,10.9923,19400754.0],["2025-04-21",10.9923,11.3113,10.9536,11.2823,32789679.0],["2025-04-22",11.2823,11.4177,11.2243,11.3403,30544882.0],["2025-04-23",11.3403,11.4854,11.3017,11.3307,29015300.0],["2025-04-24",11.3307,11.3887,11.1953,11.2243,23165600.0],["2025-04-25",11.2243,11.5434,11.224327087402344,11.379,40661649.0],["2025-04-28",11.379,11.379012107849121,11.2147,11.3307,19125311.0],["2025-04-29",11.3307,11.3693,11.2437,11.292,15389418.0],["2025-04-30",11.292,11.35,11.2437,11.2533,16965308.0],["2025-05-06",11.2533,11.4564,11.25333023071289,11.4564,25580712.0],["2025-05-07",11.4564,11.6304,11.437,11.524,27533120.0],["2025-05-08",11.524,11.6207,11.4177,11.582,20037800.0],["2025-05-09",11.582,11.611,11.466,11.5337,17743028.0],["2025-05-12",11.5337,11.7077,11.533697128295898,11.698,20711443.0],["2025-05-13",11.698,11.698049545288086,11.698,11.698,0.0],["2025-05-14",11.698,11.698049545288086,11.698,11.698,0.0],["2025-05-15",11.698,11.698049545288086,11.698,11.698,0.0],["2025-05-16",11.698,11.698049545288086,11.698,11.698,0.0],["2025-05-19",11.698,11.698049545288086,11.698,11.698,0.0],["2025-05-20",11.698,11.698049545288086,11.698,11.698,0.0],["2025-05-21",11.698,11.698049545288086,11.698,11.698,0.0],["2025-05-22",11.698,11.698049545288086,11.698,11.698,0.0],["2025-05-23",11.698,11.698049545288086,11.698,11.698,0.0],["2025-05-26",11.698,12.0848,11.1373,11.5337,74991096.0],["2025-05-27",11.5337,11.5627,11.2533,11.3307,38019536.0],["2025-05-28",11.3307,11.4564,11.3017,11.321,22406687.0],["2025-05-29",11.321,11.5047,11.3017,11.495,23230048.0],["2025-05-30",11.495,11.5246,11.3372,11.3766,19750300.0],["2025-06-03",11.3766,11.495,11.3766,11.4654,19896544.0],["2025-06-04",11.4654,11.7614,11.4654,11.7318,27279598.0],["2025-06-05",11.7318,11.7516,11.6233,11.6628,17001035.0],["2025-06-06",11.6628,11.8996,11.662764549255371,11.8108,28471856.0],["2025-06-09",11.8108,11.9094,11.6924,11.8601,23999704.0],["2025-06-10",11.8601,11.8996,11.7022,11.791,27707853.0],["2025-06-11",11.791,11.9982,11.7812,11.9292,31822674.0],["2025-06-12",11.9292,11.9686,11.8502,11.9292,23100518.0],["2025-06-13",11.9292,12.0081,11.8108,11.8601,32246853.0],["2025-06-16",11.8601,11.9094,11.7713,11.8108,20835755.0],["2025-06-17",11.8108,11.8502,11.7516,11.791,13694254.0],["2025-06-18",11.791,11.8108,11.6529,11.7812,18088500.0],["2025-06-19",11.7812,11.781167984008789,11.5444,11.5838,21105267.0],["2025-06-20",11.5838,11.643,11.5246,11.5246,13583200.0],["2025-06-23",11.5246,11.6233,11.5049,11.5838,14292043.0],["2025-06-24",11.5838,11.8305,11.5838,11.7713,22782436.0],["2025-06-25",11.7713,11.9193,11.7614,11.8996,25330272.0],["2025-06-26",11.8996,12.0278,11.8601,11.9193,26644091.0],["2025-06-27",11.9193,12.6199,11.919305801391602,12.4521,78838994.0],["2025-06-30",12.4521,12.8172,12.452122688293457,12.5508,73517404.0],["2025-07-01",12.5508,12.817200660705566,12.314,12.8172,70920497.0],["2025-07-02",12.8172,13.4586,12.5903,13.0737,126928173.0],["2025-07-03",13.0737,13.2612,12.9159,13.0145,68279680.0],["2025-07-04",13.0145,13.01453971862793,12.6396,12.6692,67917631.0],["2025-07-07",12.6692,12.7185,12.5113,12.61,28887348.0],["2025-07-08",12.61,12.7185,12.6001,12.6593,32479179.0],["2025-07-09",12.6593,13.0244,12.4916,12.5409,68802784.0],["2025-07-10",12.5409,12.6593,12.4916,12.6396,40291081.0],["2025-07-11",12.6396,13.0244,12.5903,12.8567,74757456.0],["2025-07-14",12.8567,13.0244,12.856668472290039,12.8764,49392569.0],["2025-07-15",12.8764,12.9257,12.6593,12.7481,38966214.0],["2025-07-16",12.7481,12.7876,12.5508,12.6199,24517934.0],["2025-07-17",12.6199,12.6593,12.5409,12.6396,22599969.0],["2025-07-18",12.6396,12.8961,12.639595031738281,12.7975,41068181.0],["2025-07-21",12.7975,13.35,12.797467231750488,13.3303,74454429.0],["2025-07-22",13.3303,13.7644,13.1724,13.7546,93447814.0],["2025-07-23",13.7546,13.754562377929688,13.4191,13.4388,66349849.0],["2025-07-24",13.4388,13.9026,13.4092,13.8631,82395624.0],["2025-07-25",13.8631,13.863100051879883,13.5572,13.6066,51108690.0],["2025-07-28",13.6066,13.646,13.3007,13.577,48837042.0],["2025-07-29",13.577,13.576957702636719,13.3303,13.4586,33707072.0],["2025-07-30",13.4586,13.577,13.1921,13.3204,41606968.0],["2025-07-31",13.3204,13.320416450500488,12.7284,12.7777,64125527.0],["2025-08-01",12.7777,12.9257,12.7383,12.7975,27565398.0],["2025-08-04",12.7975,12.906,12.7481,12.8863,26281136.0],["2025-08-05",12.8863,13.1033,12.8468,13.0145,33408149.0],["2025-08-06",13.0145,13.4684,12.9159,13.35,63817906.0],["2025-08-07",13.35,13.3796,13.0639,13.2513,35676240.0],["2025-08-08",13.2513,13.4487,13.1724,13.3994,35816746.0],["2025-08-11",13.3994,13.5178,13.3402,13.4684,36987732.0],["2025-08-12",13.4684,13.468420028686523,13.2809,13.4388,39557157.0],["2025-08-13",13.4388,13.7743,13.438819885253906,13.6658,59958052.0],["2025-08-14",13.6658,14.0308,13.4882,13.5276,65782526.0],["2025-08-15",13.5276,14.0506,13.4388,13.8927,70451985.0],["2025-08-18",13.8927,13.9322,13.6263,13.7052,68376270.0],["2025-08-19",13.7052,13.7644,13.4586,13.577,59570458.0],["2025-08-20",13.577,13.8138,13.4783,13.6954,46480558.0],["2025-08-21",13.6954,13.8335,13.498,13.5671,42119208.0],["2025-08-22",13.5671,13.6954,13.4783,13.6756,41977570.0],["2025-08-25",13.6756,14.8005,13.675626754760742,14.5045,146801814.0],["2025-08-26",14.5045,14.8695,14.5044527053833,14.6327,96547526.0],["2025-08-27",14.6327,14.8202,14.1295,14.1591,78299988.0],["2025-08-28",14.1591,14.2874,13.7842,14.1986,66359078.0],["2025-08-29",14.1986,15.0767,14.198576927185059,14.6623,103903107.0],["2025-09-01",14.6623,15.0965,14.662324905395508,15.0274,124871675.0],["2025-09-02",15.0274,15.353,14.7709,14.9583,119828746.0],["2025-09-03",14.9583,15.5602,14.5637,14.7413,111050150.0],["2025-09-04",14.7413,15.1359,14.1098,14.3762,102639803.0],["2025-09-05",14.3762,14.9879,14.317,14.9287,75773036.0],["2025-09-08",14.9287,15.0471,14.6229,14.7117,72838951.0],["2025-09-09",14.7117,15.3431,14.6327,14.9485,104877183.0],["2025-09-10",14.9485,14.9781,14.5834,14.9189,61108389.0],["2025-09-11",14.9189,15.1951,14.8695,15.1458,82282478.0],["2025-09-12",15.1458,16.6653,15.145807266235352,16.468,223792488.0],["2025-09-15",16.468,16.6752,16.1424,16.172,139387058.0],["2025-09-16",16.172,16.5272,15.2938,15.7477,154444358.0],["2025-09-17",15.7477,16.5568,15.4714,16.32,147974620.0],["2025-09-18",16.32,16.319976806640625,15.0965,15.3037,149033630.0],["2025-09-19",15.3037,15.4418,15.0471,15.3727,70247771.0],["2025-09-22",15.3727,15.5306,14.8794,15.1754,66646807.0],["2025-09-23",15.1754,15.3629,14.5735,14.8498,68252484.0],["2025-09-24",14.8498,14.9682,14.6623,14.9583,52416251.0],["2025-09-25",14.9583,16.0338,14.958333969116211,15.58,156369482.0],["2025-09-26",15.58,16.4384,15.5504,15.797,131519688.0],["2025-09-29",15.797,16.1226,15.6194,16.0536,111490803.0],["2025-09-30",16.0536,17.4349,16.05356788635254,17.2475,165073807.0],["2025-10-09",17.2475,18.9742,17.24747085571289,18.9742,152400071.0],["2025-10-10",18.9742,20.543,18.974191665649414,19.3195,261984912.0],["2025-10-13",19.3195,19.319536209106445,18.1158,18.7966,208466369.0],["2025-10-14",18.7966,19.5366,17.9382,18.0467,171095103.0],["2025-10-15",18.0467,18.4512,17.8296,18.3131,95928836.0],["2025-10-16",18.3131,18.6979,17.9579,18.096,98950434.0],["2025-10-17",18.096,18.4611,17.5336,17.5829,89081341.0],["2025-10-20",17.5829,18.1552,17.4349,17.7014,75341023.0],["2025-10-21",17.7014,18.1848,17.701353073120117,17.948,71213174.0],["2025-10-22",17.948,17.948028564453125,17.0205,17.4941,70077960.0],["2025-10-23",17.4941,17.7014,17.0008,17.6718,58121073.0],["2025-10-24",17.6718,18.3526,17.6717529296875,18.3427,85589264.0],["2025-10-27",18.3427,18.7867,18.1454,18.392,151243736.0],["2025-10-28",18.392,18.392040252685547,17.3363,17.356,105489584.0],["2025-10-29",17.356,18.3723,17.356008529663086,18.2638,100694058.0],["2025-10-30",18.2638,18.7473,17.9184,18.323,118441547.0],["2025-10-31",18.323,18.32297134399414,17.7704,17.8,72111601.0],["2025-11-03",17.8,17.800024032592773,16.6061,17.1389,96110466.0],["2025-11-04",17.1389,17.13893699645996,16.4285,16.5864,61469315.0],["2025-11-05",16.5864,16.7936,16.1818,16.6851,49454650.0],["2025-11-06",16.6851,17.4053,16.685054779052734,17.3955,73443833.0],["2025-11-07",17.3955,17.395475387573242,17.0304,17.1883,40689343.0],["2025-11-10",17.1883,17.5632,17.0699,17.2475,53491131.0],["2025-11-11",17.2475,17.504,16.9909,17.0403,44374208.0],["2025-11-12",17.0403,17.4152,16.7245,17.0995,53472015.0],["2025-11-13",17.0995,17.8691,17.099468231201172,17.7408,90955028.0],["2025-11-14",17.7408,17.740819931030273,17.2672,17.4053,47084656.0],["2025-11-17",17.4053,17.405344009399414,16.9219,17.1389,46425160.0],["2025-11-18",17.1389,17.13893699645996,16.5963,16.7344,49653860.0],["2025-11-19",16.7344,17.0304,16.5864,16.8725,42142341.0],["2025-11-20",16.8725,17.2672,16.7344,16.7541,45326413.0],["2025-11-21",16.7541,16.75412368774414,15.7378,15.7378,68265480.0],["2025-11-24",15.7378,16.0536,15.6688,15.9648,35803646.0],["2025-11-25",15.9648,16.2706,15.964765548706055,16.1029,35465328.0],["2025-11-26",16.1029,16.3693,16.0536,16.1128,36772419.0],["2025-11-27",16.1128,16.537,16.0634,16.1226,36208489.0],["2025-11-28",16.1226,16.4088,16.0832,16.3989,33601155.0],["2025-12-01",16.3989,17.879,16.39891242980957,17.6027,108485225.0],["2025-12-02",17.6027,17.6027,17.2475,17.5928,52049124.0],["2025-12-03",17.5928,17.8592,17.3757,17.5829,55122254.0],["2025-12-04",17.5829,18.2144,17.582948684692383,17.7112,80330766.0],["2025-12-05",17.7112,18.244035720825195,17.5632,18.244,94167995.0],["2025-12-08",18.244,18.5203,17.8592,18.3624,98709324.0],["2025-12-09",18.3624,18.36244010925293,17.4547,17.5632,77250282.0],["2025-12-10",17.5632,17.7606,17.3461,17.5731,47988335.0],["2025-12-11",17.5731,17.8099,17.1192,17.1587,55430944.0],["2025-12-12",17.1587,17.5336,17.158668518066406,17.4152,44833080.0],["2025-12-15",17.4152,17.415210723876953,17.0205,17.1291,36831455.0],["2025-12-16",17.1291,17.1685,16.4285,16.5371,47238734.0],["2025-12-17",16.5371,17.1685,16.5074,17.0304,46705652.0],["2025-12-18",17.0304,17.3856,16.8725,17.0403,37343175.0],["2025-12-19",17.0403,17.5928,16.9219,17.5336,54561758.0],["2025-12-22",17.5336,17.9184,17.533615112304688,17.8494,59069653.0],["2025-12-23",17.8494,18.1355,17.6619,17.8592,53568914.0],["2025-12-24",17.8592,18.2046,17.859224319458008,18.096,53595008.0],["2025-12-25",18.096,18.2342,17.6718,18.0664,49574110.0],["2025-12-26",18.0664,19.6353,18.066431045532227,19.4478,158271342.0],["2025-12-29",19.4478,19.8129,19.0137,19.0433,145837576.0],["2025-12-30",19.0433,19.3985,18.2144,19.1814,105156175.0],["2025-12-31",19.1814,20.6614,19.1025,20.2372,167617696.0],["2026-01-05",20.2372,20.6121,19.7734,20.0694,130288654.0],["2026-01-06",20.0694,21.4508,20.069427490234375,20.9673,136747642.0],["2026-01-07",20.9673,20.967321395874023,20.2273,20.4444,122458988.0],["2026-01-08",20.4444,21.0167,20.1681,20.543,106298991.0],["2026-01-09",20.543,22.25,20.2569,21.885,158761002.0],["2026-01-12",21.885,22.3882,21.4903,21.8751,127240534.0],["2026-01-13",21.8751,22.5658,21.6185,21.7863,118688179.0],["2026-01-14",21.7863,22.9407,21.7271,22.5658,157707489.0],["2026-01-15",22.5658,23.6314,22.0823,22.6348,148061960.0],["2026-01-16",22.6348,23.6117,22.2994,22.4276,150135103.0],["2026-01-19",22.4276,22.42763328552246,20.918,21.5889,129549643.0],["2026-01-20",21.5889,21.9047,20.622,21.4113,114220970.0],["2026-01-21",21.4113,22.1514,21.1449,22.0132,95147742.0],["2026-01-22",22.0132,22.0527,21.5593,21.9639,63967034.0],["2026-01-23",21.9639,23.5623,21.9442,23.1973,126728379.0],["2026-01-26",23.1973,25.0029,23.19725799560547,24.8154,169618140.0],["2026-01-27",24.8154,24.815441131591797,23.4933,24.0261,137588970.0],["2026-01-28",24.0261,26.433626174926758,23.661,26.4336,192643040.0],["2026-01-29",26.4336,29.078,25.664,29.078,272309953.0],["2026-01-30",29.078,29.077974319458008,26.1672,26.1672,170511334.0],["2026-02-02",26.1672,26.167217254638672,23.55246925354004,23.5525,17277200.0],["2026-02-03",23.5525,24.7266,22.2698,24.3616,200083199.0],["2026-02-04",24.3616,24.9832,23.7399,24.0853,119446421.0],["2026-02-05",24.0853,24.085285186767578,22.3092,22.694,109745148.0],["2026-02-06",22.694,22.842,21.4705,22.3092,90230534.0],["2026-02-09",22.3092,22.8618,22.30923080444336,22.4967,64712644.0],["2026-02-10",22.4967,22.9111,22.2599,22.3191,57868597.0],["2026-02-11",22.3191,22.9407,22.2303,22.5658,59695462.0],["2026-02-12",22.5658,23.2466,22.477,22.7039,65812176.0],["2026-02-13",22.7039,22.703908920288086,22.0527,22.0823,58388872.0],["2026-02-24",22.0823,23.4143,22.08228874206543,23.1578,84739841.0],["2026-02-25",23.1578,24.628,23.0098,24.0952,98353146.0],["2026-02-26",24.0952,24.2826,23.7103,23.8485,69888966.0],["2026-02-27",23.8485,25.3581,23.6314,25.2595,111952888.0],["2026-03-02",25.2595,26.6507,24.3912,26.335,138888199.0],["2026-03-03",26.335,26.334957122802734,24.2728,24.3221,119286694.0],["2026-03-04",24.3221,24.7858,23.4834,23.7103,82739330.0],["2026-03-05",23.7103,24.2432,23.2663,23.5722,68770380.0],["2026-03-06",23.5722,23.5821,22.7434,23.0887,54477109.0],["2026-03-09",23.0887,23.088720321655273,21.806,22.8124,69811989.0],["2026-03-10",22.8124,23.3749,22.81244659423828,23.0493,41224618.0],["2026-03-11",23.0493,23.2762,22.7532,22.8223,39818608.0],["2026-03-12",22.8223,23.0591,22.329,22.7138,48032646.0],["2026-03-13",22.7138,23.1085,22.0034,22.1514,55371480.0],["2026-03-16",22.1514,22.15135955810547,20.4246,21.0167,92519764.0],["2026-03-17",21.0167,21.2732,20.4641,20.543,50340335.0],["2026-03-18",20.543,20.691,20.0201,20.2076,50776819.0],["2026-03-19",20.2076,20.207563400268555,18.6782,18.7769,91683143.0],["2026-03-20",18.7769,19.2209,18.4414,18.4512,59789921.0],["2026-03-23",18.4512,18.451244354248047,17.4152,17.5336,74149601.0],["2026-03-24",17.5336,18.1454,17.5237,18.1355,57390010.0],["2026-03-25",18.1355,18.7769,18.135499954223633,18.3822,70699702.0],["2026-03-26",18.3822,18.4907,17.9776,18.1059,38149070.0],["2026-03-27",18.1059,18.2736,17.2968,18.2243,52457771.0],["2026-03-30",18.2243,18.2342,17.7803,18.1355,36370151.0],["2026-03-31",18.1355,18.3723,17.7606,17.7902,35861186.0],["2026-04-01",17.7902,18.5499,17.790157318115234,18.2736,43806952.0],["2026-04-02",18.2736,18.273637771606445,17.4645,17.6126,41388509.0],["2026-04-03",17.6126,17.7507,17.1488,17.1685,29359833.0],["2026-04-07",17.1685,17.5139,17.1291,17.3955,24952646.0],["2026-04-08",17.3955,18.7177,17.395475387573242,18.6881,65598939.0],["2026-04-09",18.6881,18.688051223754883,18.2539,18.4907,39038093.0],["2026-04-10",18.4907,18.7769,18.3723,18.4019,42437111.0],["2026-04-13",18.4019,18.7966,18.2638,18.7374,40569401.0],["2026-04-14",18.7374,19.7142,18.737384796142578,19.2505,60936083.0],["2026-04-15",19.2505,19.882,18.9939,19.0433,63485452.0],["2026-04-16",19.0433,19.3787,18.9742,19.3393,44064474.0],["2026-04-17",19.3393,19.803,19.1321,19.5563,49097492.0],["2026-04-20",19.5563,19.7537,19.3097,19.4675,52982800.0],["2026-04-21",19.4675,19.467540740966797,19.0531,19.3195,29904449.0],["2026-04-22",19.3195,19.6649,19.0433,19.5366,36548800.0],["2026-04-23",19.5366,19.8524,18.8755,19.0926,47792037.0],["2026-04-24",19.0926,19.4873,18.7966,19.3491,44315442.0],["2026-04-27",19.3491,19.5958,19.0926,19.2307,27529597.0],["2026-04-28",19.2307,19.23073387145996,18.6091,18.7769,36149188.0],["2026-04-29",18.7769,19.2209,18.3526,19.1617,46955659.0],["2026-04-30",19.1617,19.2801,18.6486,18.8459,42579841.0],["2026-05-06",18.8459,19.8326,18.845922470092773,19.7241,73399234.0],["2026-05-07",19.7241,20.2174,19.5563,19.8622,55653298.0],["2026-05-08",19.8622,20.3852,19.5366,20.2273,62839129.0],["2026-05-11",20.2273,20.3654,19.8622,20.0892,59503898.0],["2026-05-12",20.0892,20.7009,19.9806,20.099,71558645.0],["2026-05-13",20.099,20.8687,20.099029541015625,20.4049,72123438.0],["2026-05-14",20.4049,20.6022,19.4774,19.4774,65996755.0],["2026-05-15",19.4774,19.477407455444336,18.0664,18.2243,79150781.0],["2026-05-18",18.2243,18.224302291870117,17.5237,18.096,45710983.0],["2026-05-19",18.096,18.096033096313477,17.4251,17.7408,41453353.0],["2026-05-20",17.7408,17.7902,17.0699,17.6323,45219816.0],["2026-05-21",17.6323,18.2539,17.0403,17.06,50560550.0],["2026-05-22",17.06,18.35,17.01,18.06,56072246.0],["2026-05-25",18.06,18.61,17.9,18.17,42864207.0],["2026-05-26",18.17,18.72,17.7,18.64,57202074.0],["2026-05-27",18.64,18.8,17.74,17.78,47815557.0],["2026-05-28",17.78,17.87,17.25,17.72,38633094.0],["2026-05-29",17.72,18.27,17.65,17.72,48967404.0],["2026-06-01",17.72,18.23,17.61,17.9,41110769.0],["2026-06-02",17.9,19.22,17.899999618530273,19.0,93309529.0],["2026-06-03",19.0,19.17,18.58,18.84,68811672.0],["2026-06-04",18.84,18.84000015258789,17.75,17.9,57647940.0],["2026-06-05",17.9,18.25,17.28,17.32,53351004.0],["2026-06-08",17.32,17.31999969482422,15.91,15.97,65798746.0],["2026-06-09",15.97,16.26,15.66,16.22,39914511.0],["2026-06-10",16.22,16.219999313354492,15.72,15.96,33989252.0],["2026-06-11",15.96,16.37,15.69,16.08,39250887.0],["2026-06-12",16.08,17.69,16.079999923706055,17.27,101768366.0],["2026-06-15",17.27,18.27,17.270000457763672,18.23,104384373.0],["2026-06-16",18.23,18.229999542236328,17.74,17.82,59312559.0],["2026-06-17",17.82,18.03,17.61,17.93,44302470.0],["2026-06-18",17.93,19.55,17.76,18.66,102858311.0],["2026-06-22",18.66,19.67,18.1,19.63,105128857.0],["2026-06-23",19.63,19.6299991607666,17.67,17.68,103092939.0],["2026-06-24",17.68,17.8,17.05,17.45,52813851.0],["2026-06-25",17.45,17.450000762939453,16.68,16.8,57599835.0],["2026-06-26",16.8,17.12,15.87,15.92,56001001.0],["2026-06-29",15.92,16.45,15.75,16.31,45425206.0],["2026-06-30",16.31,16.309999465942383,15.51,15.88,49337969.0],["2026-07-01",15.88,16.18,15.51,15.86,44102967.0],["2026-07-02",15.86,16.23,15.6,15.83,50822662.0],["2026-07-03",15.83,16.52,15.829999923706055,16.17,51421179.0],["2026-07-06",16.17,16.55,15.92,15.98,39434678.0],["2026-07-07",15.98,15.979999542236328,15.4,15.43,30829335.0],["2026-07-08",15.43,15.430000305175781,15.0,15.02,28805405.0],["2026-07-09",15.02,15.14,14.26,15.06,46049732.0],["2026-07-10",15.06,15.63,14.93,15.24,41121588.0],["2026-07-13",15.24,15.239999771118164,14.479999542236328,14.48,33893725.0],["2026-07-14",14.48,15.35,14.39,15.33,42757512.0],["2026-07-15",15.33,15.41,15.02,15.07,31145211.0],["2026-07-16",15.07,15.26,14.79,14.96,25402801.0],["2026-07-17",14.96,14.960000038146973,14.31,14.32,40133346.0],["2026-07-20",14.32,14.59,14.01,14.27,38391046.0],["2026-07-21",14.27,15.1,14.270000457763672,15.07,48318593.0],["2026-07-22",15.07,15.88,15.069999694824219,15.65,61745350.0],["2026-07-23",15.65,16.2,15.49,16.0,51169232.0],["2026-07-24",16.0,16.0,15.02,15.03,43319791.0],["2026-07-27",15.03,15.39,15.029999732971191,15.38,26568708.0],["2026-07-28",15.38,15.380000114440918,14.98,15.22,23603700.0],["2026-07-29",15.22,15.67,15.07,15.53,30459709.0],["2026-07-30",15.53,15.78,15.31,15.62,33801426.0],["2026-07-31",15.62,16.09,15.619999885559082,15.82,43623128.0],["2026-08-03",15.82,15.99,15.57,15.96,31175388.0],["2026-08-04",15.96,16.16,15.81,16.1,31509319.0],["2026-08-05",16.1,16.8,16.100000381469727,16.77,66689184.0],["2026-08-06",16.77,17.12,16.39,16.6,64327431.0],["2026-08-07",16.6,17.29,16.600000381469727,17.22,82732360.0],["2026-08-10",17.22,17.24,16.88,17.16,55954326.0],["2026-08-11",17.16,17.35,16.47,16.5,61088995.0],["2026-08-12",16.5,16.96,16.47,16.68,34760928.0],["2026-08-13",16.68,16.72,16.02,16.03,41468827.0],["2026-08-14",16.03,16.26,15.93,16.09,24824857.0],["2026-08-17",16.09,16.96,16.09000015258789,16.94,55760958.0],["2026-08-18",16.94,16.940000534057617,16.38,16.56,36353597.0],["2026-08-19",16.56,16.559999465942383,15.88,15.94,35348606.0],["2026-08-20",15.94,16.58,15.9399995803833,16.09,38784860.0],["2026-08-21",16.09,16.58,16.02,16.58,38776615.0],["2026-08-24",16.58,16.92,16.28,16.54,42471092.0],["2026-08-25",16.54,16.67,15.83,16.17,40668498.0],["2026-08-26",16.17,17.38,16.170000076293945,17.06,96495920.0],["2026-08-27",17.06,17.16,16.75,17.15,59997329.0],["2026-08-28",17.15,18.05,17.149999618530273,17.85,108206323.0],["2026-08-31",17.85,17.850000381469727,17.0,17.37,67362815.0],["2026-09-01",17.37,18.18,17.3700008392334,17.68,74606874.0],["2026-09-02",17.68,17.68000030517578,17.0,17.5,55376436.0],["2026-09-03",17.5,17.85,17.5,17.7,40672351.0],["2026-09-04",17.7,18.0,17.28,17.35,41996049.0],["2026-09-07",17.35,17.65,17.07,17.44,34062153.0],["2026-09-08",17.44,18.49,17.440000534057617,18.32,89668720.0],["2026-09-09",18.32,19.19,18.31,18.63,102696895.0],["2026-09-10",18.63,19.06,18.54,18.71,67190662.0],["2026-09-11",18.71,18.709999084472656,16.84,17.18,111748975.0],["2026-09-14",17.18,17.18000030517578,16.57,16.83,43171286.0]]}