{"t":"000960.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",18.2903,18.6455,18.0536,18.2903,17374816.0],["2010-08-23",18.2903,18.4341,17.673,17.7576,14180443.0],["2010-08-24",17.7576,18.1381,17.2333,17.7322,15793441.0],["2010-08-25",17.7322,17.732229232788086,16.912,16.9796,17350069.0],["2010-08-26",16.9796,17.2333,16.5484,16.7682,14626216.0],["2010-08-27",16.7682,17.5885,16.76824378967285,17.4194,16390808.0],["2010-08-30",17.4194,18.265,17.419353485107422,18.1804,17529941.0],["2010-08-31",18.1804,18.3495,17.5885,17.9098,18084732.0],["2010-09-01",17.9098,18.1804,16.9966,17.2756,18323372.0],["2010-09-02",17.2756,17.275604248046875,17.2756,17.2756,0.0],["2010-09-03",17.2756,17.8591,17.0388,17.58,17526731.0],["2010-09-06",17.58,18.9414,17.5716,18.6117,34196787.0],["2010-09-07",18.6117,18.9414,18.3495,18.6624,17084588.0],["2010-09-08",18.6624,20.0915,18.3157,19.7109,30312022.0],["2010-09-09",19.7109,19.9308,19.0091,19.6602,28354066.0],["2010-09-10",19.6602,19.7448,18.8315,19.2966,16949169.0],["2010-09-13",19.2966,20.0153,19.296588897705078,19.8462,15185108.0],["2010-09-14",19.8462,21.1062,19.84622573852539,20.3367,21796252.0],["2010-09-15",20.3367,20.8863,20.0999,20.0999,19440008.0],["2010-09-16",20.0999,21.3007,20.09990882873535,20.7256,38713039.0],["2010-09-17",20.7256,22.7974,20.725648880004883,22.6621,52084662.0],["2010-09-20",22.6621,23.3386,21.8418,22.9749,39788603.0],["2010-09-21",22.9749,22.974946975708008,21.4782,21.9856,23895203.0],["2010-09-27",21.9856,23.643,21.985593795776367,23.2794,21206694.0],["2010-09-28",23.2794,23.922,22.5014,22.9158,24564241.0],["2010-09-29",22.9158,24.0996,22.915752410888672,23.5922,19964734.0],["2010-09-30",23.5922,25.3595,23.2624,25.1143,21706197.0],["2010-10-08",25.1143,27.625747680664062,25.11431312561035,27.6257,14348793.0],["2010-10-11",27.6257,30.3909,27.625747680664062,30.3909,29931982.0],["2010-10-12",30.3909,32.4457,30.39085578918457,31.3633,52539802.0],["2010-10-13",31.3633,32.1243,29.6045,30.1541,49442226.0],["2010-10-14",30.1541,33.1729,30.0188,33.1729,72169252.0],["2010-10-15",33.1729,35.1431,30.357,32.4541,63595035.0],["2010-10-18",32.4541,32.953,29.207,29.4184,48485331.0],["2010-10-19",29.4184,31.6846,29.418415069580078,31.0758,31502555.0],["2010-10-20",31.0758,31.6254,28.1416,30.0188,50563544.0],["2010-10-21",30.0188,32.5387,30.018795013427734,31.4394,44368098.0],["2010-10-22",31.4394,33.2659,29.6044,32.2089,40564626.0],["2010-10-25",32.2089,35.430633544921875,31.7269,35.4306,47992572.0],["2010-10-26",35.4306,36.7836,34.1961,34.5005,44323877.0],["2010-10-27",34.5005,34.50047302246094,32.1328,32.7839,31238069.0],["2010-10-28",32.7839,33.342,31.5832,32.2681,32458956.0],["2010-10-29",32.2681,33.342,31.5831,32.7839,31563554.0],["2010-11-01",32.7839,36.06482696533203,32.783897399902344,36.0648,50268320.0],["2010-11-02",36.0648,38.4748,34.2468,34.6442,62927753.0],["2010-11-03",34.6442,36.7836,32.5133,33.063,39524259.0],["2010-11-04",33.063,33.063,33.062950134277344,33.063,0.0],["2010-11-05",33.063,36.0226,33.062950134277344,34.12,36249904.0],["2010-11-08",34.12,34.1369,32.5641,33.4858,25981972.0],["2010-11-09",33.4858,34.7457,32.8938,34.1369,23438626.0],["2010-11-10",34.1369,35.6843,33.8325,35.5659,33704585.0],["2010-11-11",35.5659,37.181,34.4159,34.4244,41175865.0],["2010-11-12",34.4244,34.42436599731445,30.9828,31.042,44142610.0],["2010-11-15",31.042,31.4563,29.0041,30.0949,30168089.0],["2010-11-16",30.0949,30.09489631652832,27.084564208984375,27.0846,30467100.0],["2010-11-17",27.0846,27.8963,25.7992,26.425,39665133.0],["2010-11-18",26.425,27.5919,26.0445,27.2283,34750619.0],["2010-11-19",27.2283,27.5666,25.3764,26.7717,43363480.0],["2010-11-22",26.7717,27.3129,25.8415,26.8901,33183091.0],["2010-11-23",26.8901,26.890071868896484,24.5224,25.7062,42682566.0],["2010-11-24",25.7062,26.6195,25.461,26.1713,31235834.0],["2010-11-25",26.1713,27.7357,25.7485,27.3974,37356163.0],["2010-11-26",27.3974,27.397432327270508,26.0698,26.2897,27393615.0],["2010-11-29",26.2897,26.28969955444336,24.8606,25.182,24520285.0],["2010-11-30",25.182,25.664,23.5922,25.3173,32597642.0],["2010-12-01",25.3173,25.7823,24.6492,25.1312,20725663.0],["2010-12-02",25.1312,26.6026,25.1312255859375,25.8754,37057124.0],["2010-12-03",25.8754,26.6787,25.5371,26.4673,29029964.0],["2010-12-06",26.4673,26.9577,26.0445,26.1375,23978417.0],["2010-12-07",26.1375,27.186,24.8099,26.7463,31599365.0],["2010-12-08",26.7463,27.3551,26.4504,26.5434,25521666.0],["2010-12-09",26.5434,26.6787,25.875350952148438,25.8754,15522999.0],["2010-12-10",25.8754,27.1015,25.2411,26.611,23711954.0],["2010-12-13",26.611,29.2578,26.611021041870117,29.1309,43600794.0],["2010-12-14",29.1309,29.13091278076172,28.4122,28.7927,28650916.0],["2010-12-15",28.7927,29.5537,28.4883,28.7758,24350298.0],["2010-12-16",28.7758,28.775760650634766,28.0316,28.0824,14683655.0],["2010-12-17",28.0824,28.9703,28.0739,28.4291,15471921.0],["2010-12-20",28.4291,28.8772,26.5603,27.6511,22113088.0],["2010-12-21",27.6511,28.4206,27.0677,28.057,16439832.0],["2010-12-22",28.057,29.0717,27.6427,27.7949,17441857.0],["2010-12-23",27.7949,28.0739,27.0254,27.1438,13327719.0],["2010-12-24",27.1438,27.2283,26.129,26.3658,12185945.0],["2010-12-27",26.3658,27.4989,25.3426,25.4103,18756477.0],["2010-12-28",25.4103,25.9007,24.7084,25.2581,11699321.0],["2010-12-29",25.2581,25.7908,24.6154,25.275,11131818.0],["2010-12-30",25.275,26.1967,24.5562,25.7147,18456739.0],["2010-12-31",25.7147,28.0316,25.5371,27.6511,28550559.0],["2011-01-04",27.6511,30.4162,27.65111541748047,29.5114,47507112.0],["2011-01-05",29.5114,29.511430740356445,28.3276,28.5644,24581294.0],["2011-01-06",28.5644,29.0294,28.1585,28.6405,17565447.0],["2011-01-07",28.6405,28.6405,27.2114,27.3974,19207127.0],["2011-01-10",27.3974,27.9048,26.7801,26.814,12875162.0],["2011-01-11",26.814,27.2875,26.3066,27.093,10972013.0],["2011-01-12",27.093,27.8625,26.4504,26.721,12282759.0],["2011-01-13",26.721,27.5496,26.6871,26.9324,9259556.0],["2011-01-14",26.9324,26.93235206604004,24.8691,25.1904,17682233.0],["2011-01-17",25.1904,25.5878,23.9305,24.404,17428050.0],["2011-01-18",24.404,24.404008865356445,23.6768,24.2095,15887710.0],["2011-01-19",24.2095,25.6217,24.015,25.4526,16679279.0],["2011-01-20",25.4526,25.45255470275879,23.8036,23.829,15941118.0],["2011-01-21",23.829,24.8606,23.5922,24.1757,11867720.0],["2011-01-24",24.1757,25.5371,24.17569923400879,24.3533,19014463.0],["2011-01-25",24.3533,24.7761,23.8459,24.1588,11267007.0],["2011-01-26",24.1588,25.368,23.9305,25.2242,15914244.0],["2011-01-27",25.2242,27.482,25.2242431640625,26.8309,29403085.0],["2011-01-28",26.8309,27.7949,26.518,27.2199,25982258.0],["2011-01-31",27.2199,28.9026,27.21985626220703,28.7504,30359381.0],["2011-02-01",28.7504,29.6975,28.4291,28.7504,22979121.0],["2011-02-09",28.7504,29.892,27.2452,27.7357,30209159.0],["2011-02-10",27.7357,29.4269,26.6364,29.4269,30639616.0],["2011-02-11",29.4269,29.7989,28.7588,28.7758,28480716.0],["2011-02-14",28.7758,31.650802612304688,28.775760650634766,31.6508,70229355.0],["2011-02-15",31.6508,33.4012,31.650802612304688,31.9468,68847339.0],["2011-02-16",31.9468,32.9699,31.5831,32.767,30669227.0],["2011-02-17",32.767,33.6464,31.803,33.1052,36219355.0],["2011-02-18",33.1052,33.10523223876953,31.3126,31.3717,34233372.0],["2011-02-21",31.3717,32.5133,31.2026,31.8876,28646459.0],["2011-02-22",31.8876,32.1159,29.7482,29.8835,41883502.0],["2011-02-23",29.8835,30.2725,29.3508,29.875,22881486.0],["2011-02-24",29.875,31.0335,29.7651,30.3401,19848395.0],["2011-02-25",30.3401,31.0335,29.3846,30.5261,19928502.0],["2011-02-28",30.5261,31.1181,30.1034,31.0758,19476892.0],["2011-03-01",31.0758,31.5324,30.7967,31.0758,18471192.0],["2011-03-02",31.0758,31.075790405273438,29.6044,29.9511,23580816.0],["2011-03-03",29.9511,30.0864,28.7419,28.835,22217372.0],["2011-03-04",28.835,29.8412,28.83495330810547,29.7228,14570516.0],["2011-03-07",29.7228,29.722829818725586,29.7228,29.7228,0.0],["2011-03-08",29.7228,31.0673,29.722829818725586,30.3993,33232838.0],["2011-03-09",30.3993,30.7206,30.1456,30.3148,16595617.0],["2011-03-10",30.3148,30.31475067138672,29.2155,29.2239,19277377.0],["2011-03-11",29.2239,29.503,28.8688,28.9195,12967686.0],["2011-03-14",28.9195,28.919511795043945,27.8879,28.3276,19995960.0],["2011-03-15",28.3276,28.5813,27.482,28.3276,20160462.0],["2011-03-16",28.3276,29.7228,28.1077,29.4184,24884216.0],["2011-03-17",29.4184,29.418415069580078,28.3276,28.4291,16549141.0],["2011-03-18",28.4291,29.4269,28.429067611694336,28.6997,9471056.0],["2011-03-21",28.6997,28.8941,28.3699,28.5644,8085214.0],["2011-03-22",28.5644,29.3085,28.243,29.1309,14351306.0],["2011-03-23",29.1309,29.5114,28.835,29.3423,14295892.0],["2011-03-24",29.3423,30.1034,28.9872,29.0464,17629821.0],["2011-03-25",29.0464,30.3909,28.9618,30.1456,28840053.0],["2011-03-28",30.1456,30.8982,29.9342,30.2978,29741247.0],["2011-03-29",30.2978,30.3148,29.1563,29.1817,19415458.0],["2011-03-30",29.1817,30.264,28.9026,29.6129,18966616.0],["2011-03-31",29.6129,30.8137,29.612905502319336,30.4078,31346099.0],["2011-04-01",30.4078,30.8559,29.5706,30.1625,19176148.0],["2011-04-06",30.1625,30.162546157836914,28.3783,29.114,37227067.0],["2011-04-07",29.114,29.7567,28.9364,29.2408,19567359.0],["2011-04-08",29.2408,31.4986,29.0971,31.0589,46691965.0],["2011-04-11",31.0589,31.7692,30.8729,31.042,40569294.0],["2011-04-12",31.042,31.9214,30.2302,30.6445,33098685.0],["2011-04-13",30.6445,30.6445369720459,29.1647,30.3148,24291345.0],["2011-04-14",30.3148,30.6699,29.6806,30.2471,17794932.0],["2011-04-15",30.2471,30.24710464477539,30.2471,30.2471,0.0],["2011-04-18",30.2471,30.2725,29.3,29.6467,17620867.0],["2011-04-19",29.6467,29.646730422973633,28.0739,28.0993,23487572.0],["2011-04-20",28.0993,28.9026,28.099281311035156,28.4967,11852699.0],["2011-04-21",28.4967,29.2578,28.496715545654297,28.8265,10612390.0],["2011-04-22",28.8265,29.5114,28.6489,29.1732,13152231.0],["2011-04-25",29.1732,29.7228,28.4206,28.8941,15120221.0],["2011-04-26",28.8941,29.3085,28.4544,28.5813,9426105.0],["2011-04-27",28.5813,29.0041,27.2283,27.6511,14746433.0],["2011-04-28",27.6511,28.0739,26.5857,26.704,12161382.0],["2011-04-29",26.704,27.3467,26.3827,27.2621,6275804.0],["2011-05-03",27.2621,27.3552,26.5603,27.1353,6322820.0],["2011-05-04",27.1353,27.2706,25.368,25.8838,17464034.0],["2011-05-05",25.8838,25.883806228637695,25.1989,25.4441,9799895.0],["2011-05-06",25.4441,25.444101333618164,24.1926,24.886,13590500.0],["2011-05-09",24.886,25.4187,24.886003494262695,25.0805,7071931.0],["2011-05-10",25.0805,25.0805,25.080486297607422,25.0805,0.0],["2011-05-11",25.0805,25.7485,25.080486297607422,25.2158,9049401.0],["2011-05-12",25.2158,25.21578598022461,24.4378,24.4632,7302812.0],["2011-05-13",24.4632,26.3489,24.46320152282715,26.2136,14611938.0],["2011-05-16",26.2136,26.213592529296875,25.4948,25.5117,9684736.0],["2011-05-17",25.5117,26.5096,24.7676,25.9261,15054881.0],["2011-05-18",25.9261,26.2136,25.4948,26.0022,7350004.0],["2011-05-19",26.0022,26.4673,25.6893,25.7062,6916907.0],["2011-05-20",25.7062,26.2136,25.5794,25.8331,6410179.0],["2011-05-23",25.8331,25.833072662353516,24.5308,24.607,10281481.0],["2011-05-24",24.607,25.368,24.1842,25.0382,13277826.0],["2011-05-25",25.0382,25.2073,24.7592,24.8437,7759654.0],["2011-05-26",24.8437,25.3511,24.607,24.6323,7488035.0],["2011-05-27",24.6323,24.9114,24.2687,24.2941,8496415.0],["2011-05-30",24.2941,24.5731,23.7867,23.8459,8128753.0],["2011-05-31",23.8459,24.5647,23.6768,24.5055,10590715.0],["2011-06-01",24.5055,24.8437,24.311,24.6661,9780150.0],["2011-06-02",24.6661,24.666147232055664,23.8966,24.3956,7619603.0],["2011-06-03",24.3956,25.6132,24.2264,25.2665,13105897.0],["2011-06-07",25.2665,25.5371,24.9029,25.4779,10622580.0],["2011-06-08",25.4779,25.7485,24.9706,25.3257,10512900.0],["2011-06-09",25.3257,25.4103,24.4209,24.4209,8254901.0],["2011-06-10",24.4209,24.8184,24.1165,24.793,7480138.0],["2011-06-13",24.793,25.1566,24.2687,24.8775,6730018.0],["2011-06-14",24.8775,25.5709,24.6915,25.3595,11434231.0],["2011-06-15",25.3595,26.036,25.181962966918945,25.182,11677959.0],["2011-06-16",25.182,25.181962966918945,24.4801,24.5224,7477713.0],["2011-06-17",24.5224,24.7422,23.6768,24.0573,6161940.0],["2011-06-20",24.0573,24.2349,23.7191,24.2011,5290468.0],["2011-06-21",24.2011,24.6129,23.9964,24.5102,7996877.0],["2011-06-22",24.5102,24.6596,24.3607,24.6409,6838468.0],["2011-06-23",24.6409,26.2942,24.3701,25.8926,16530364.0],["2011-06-24",25.8926,26.6212,25.603,26.1915,16245558.0],["2011-06-27",26.1915,26.5932,25.986,26.369,13211648.0],["2011-06-28",26.369,27.0508,26.2756,26.4811,9295978.0],["2011-06-29",26.4811,26.8454,25.986,26.0514,9600843.0],["2011-06-30",26.0514,27.5366,26.051387786865234,27.1816,17173902.0],["2011-07-01",27.1816,27.7888,27.0602,27.0695,12545028.0],["2011-07-04",27.0695,28.6575,27.06952667236328,28.0503,16621433.0],["2011-07-05",28.0503,28.4426,27.7514,28.2745,12676456.0],["2011-07-06",28.2745,29.0591,28.1344,28.9657,17968576.0],["2011-07-07",28.9657,29.7503,28.6294,28.6294,21324287.0],["2011-07-08",28.6294,29.3393,28.0316,28.6481,13393940.0],["2011-07-11",28.6481,28.9564,28.069,28.6108,7770723.0],["2011-07-12",28.6108,28.6294,27.7421,27.9662,12687801.0],["2011-07-13",27.9662,29.0685,27.966243743896484,28.947,11570472.0],["2011-07-14",28.947,31.2075,28.947023391723633,30.1707,22599619.0],["2011-07-15",30.1707,30.6564,29.6756,30.4042,11487782.0],["2011-07-18",30.4042,30.7965,29.9465,29.9838,9202742.0],["2011-07-19",29.9838,30.4322,29.7223,30.1053,11640329.0],["2011-07-20",30.1053,30.7778,29.4327,29.7503,9478296.0],["2011-07-21",29.7503,29.797,28.3959,28.536,12798959.0],["2011-07-22",28.536,29.0965,28.4893,28.891,8759599.0],["2011-07-25",28.891,28.9003,27.5553,27.7514,12520780.0],["2011-07-26",27.7514,28.3959,27.5646,28.3025,8150765.0],["2011-07-27",28.3025,29.3767,27.9289,29.0124,11327702.0],["2011-07-28",29.0124,29.33,28.5827,29.2926,9571334.0],["2011-07-29",29.2926,29.4701,28.3025,28.6761,9330429.0],["2011-08-01",28.6761,28.676143646240234,28.6761,28.6761,0.0],["2011-08-02",28.6761,28.676143646240234,28.6761,28.6761,0.0],["2011-08-03",28.6761,29.0498,27.6487,28.4053,13066045.0],["2011-08-04",28.4053,28.7696,27.6954,27.8355,11839901.0],["2011-08-05",27.8355,27.835474014282227,26.1822,26.7519,15149444.0],["2011-08-08",26.7519,26.751943588256836,24.5662,25.6684,15772796.0],["2011-08-09",25.6684,26.341,24.314,26.1074,15076853.0],["2011-08-10",26.1074,26.7893,25.6871,25.958,15545943.0],["2011-08-11",25.958,26.341,25.3135,26.1355,13097176.0],["2011-08-12",26.1355,26.7519,26.135454177856445,26.2475,11736004.0],["2011-08-15",26.2475,27.0415,26.247541427612305,26.9014,12496614.0],["2011-08-16",26.9014,26.9481,26.2008,26.3316,11833580.0],["2011-08-17",26.3316,26.5184,26.1168,26.1822,4416778.0],["2011-08-18",26.1822,26.5651,25.9673,25.986,5891968.0],["2011-08-19",25.986,25.98600196838379,25.0426,25.2201,11239643.0],["2011-08-22",25.2201,25.5937,24.9305,25.0986,5093642.0],["2011-08-23",25.0986,25.0986270904541,25.0986,25.0986,0.0],["2011-08-24",25.0986,25.9673,25.0986270904541,25.2574,6790733.0],["2011-08-25",25.2574,26.5651,25.257421493530273,26.4717,13464058.0],["2011-08-26",26.4717,26.6025,26.0607,26.3877,9118417.0],["2011-08-29",26.3877,26.387653350830078,25.6871,25.8366,7124090.0],["2011-08-30",25.8366,26.5184,25.7805,25.8272,6409195.0],["2011-08-31",25.8272,26.2756,25.6217,26.2102,4807334.0],["2011-09-01",26.2102,26.5091,25.8926,25.93,5315667.0],["2011-09-02",25.93,25.9393,25.2574,25.4816,5041423.0],["2011-09-05",25.4816,25.481599807739258,24.47279930114746,24.4728,7260867.0],["2011-09-06",24.4728,24.6783,23.8656,24.0992,8617109.0],["2011-09-07",24.0992,25.2201,24.099166870117188,24.9865,6423663.0],["2011-09-08",24.9865,25.4816,24.6596,24.6596,6498546.0],["2011-09-09",24.6596,25.0613,24.4821,24.7063,4326536.0],["2011-09-13",24.7063,24.706317901611328,23.7536,24.0992,6123885.0],["2011-09-14",24.0992,24.286,23.3426,24.2393,8409867.0],["2011-09-15",24.2393,24.4541,24.0151,24.0244,5333992.0],["2011-09-16",24.0244,24.3794,23.9871,24.1085,4375768.0],["2011-09-19",24.1085,24.10850715637207,23.2585,23.2772,6126903.0],["2011-09-20",23.2772,23.5387,22.8475,23.1931,6297286.0],["2011-09-21",23.1931,24.3233,23.025,24.2299,8569912.0],["2011-09-22",24.2299,24.22994041442871,23.0623,23.0717,8516790.0],["2011-09-23",23.0717,23.071687698364258,22.0816,22.4272,9248170.0],["2011-09-26",22.4272,22.5953,21.7079,21.764,6887762.0],["2011-09-27",21.764,22.2217,21.763978958129883,22.0535,6010169.0],["2011-09-28",22.0535,23.0343,21.9508,22.203,10142731.0],["2011-09-29",22.203,22.202993392944336,21.5585,21.8013,5548153.0],["2011-09-30",21.8013,22.3992,21.6519,22.1376,5994848.0],["2011-10-10",22.1376,22.6794,22.0909,22.2123,4887988.0],["2011-10-11",22.2123,23.3145,22.175,22.3711,8713410.0],["2011-10-12",22.3711,23.30520248413086,21.7079,23.3052,10854739.0],["2011-10-13",23.3052,23.7442,23.0717,23.2865,10207906.0],["2011-10-14",23.2865,23.4453,22.9783,23.2305,5610655.0],["2011-10-17",23.2305,23.6882,23.1744,23.2025,6313303.0],["2011-10-18",23.2025,23.20245361328125,21.764,21.7733,9886028.0],["2011-10-19",21.7733,22.0722,21.353,21.3903,6467817.0],["2011-10-20",21.3903,21.390344619750977,20.092,20.475,9180992.0],["2011-10-21",20.475,20.475,19.9892,19.9986,5165588.0],["2011-10-24",19.9986,20.8299,19.7557,20.7832,7801177.0],["2011-10-25",20.7832,22.1376,20.5777,21.7173,14113333.0],["2011-10-26",21.7173,22.3431,21.353,21.7453,13474865.0],["2011-10-27",21.7453,21.9601,21.5398,21.6239,7263138.0],["2011-10-28",21.6239,22.8568,21.623868942260742,22.642,16208167.0],["2011-10-31",22.642,22.9783,22.4178,22.5766,8782211.0],["2011-11-01",22.5766,22.6607,21.9975,22.3338,8354870.0],["2011-11-02",22.3338,22.5953,21.409,22.5112,10267116.0],["2011-11-03",22.5112,23.3239,22.511240005493164,22.6046,12240669.0],["2011-11-04",22.6046,23.6882,22.60464859008789,23.1184,14258581.0],["2011-11-07",23.1184,23.2772,22.6607,22.7634,7752720.0],["2011-11-08",22.7634,23.0717,22.5673,22.614,6063444.0],["2011-11-09",22.614,23.025,22.3898,22.9035,6311827.0],["2011-11-10",22.9035,22.903547286987305,22.0442,22.0909,8683484.0],["2011-11-11",22.0909,22.4459,21.9601,22.1469,4034190.0],["2011-11-14",22.1469,22.9036,22.14694595336914,22.7634,7468022.0],["2011-11-15",22.7634,22.9316,22.5206,22.7074,5299435.0],["2011-11-16",22.7074,22.8382,21.6612,21.6706,9051477.0],["2011-11-17",21.6706,21.9041,21.4184,21.5865,5772515.0],["2011-11-18",21.5865,21.58650016784668,20.5403,20.5684,8782755.0],["2011-11-21",20.5684,20.914,20.4936,20.8112,5920575.0],["2011-11-22",20.8112,20.811220169067383,20.0733,20.4936,7098844.0],["2011-11-23",20.4936,20.49363136291504,20.4936,20.4936,0.0],["2011-11-24",20.4936,20.49363136291504,19.6436,20.12,8968920.0],["2011-11-25",20.12,20.7085,19.9799,20.1574,7455368.0],["2011-11-28",20.1574,20.6524,20.0173,20.475,6206061.0],["2011-11-29",20.475,20.9233,20.47495460510254,20.7925,6795228.0],["2011-11-30",20.7925,20.792537689208984,19.3354,19.6156,8632255.0],["2011-12-01",19.6156,21.3436,19.615602493286133,20.6057,16280398.0],["2011-12-02",20.6057,20.605722427368164,19.6156,19.9425,6953988.0],["2011-12-05",19.9425,20.0733,19.4101,19.4381,4953502.0],["2011-12-06",19.4381,19.5969,19.2887,19.4288,4052207.0],["2011-12-07",19.4288,19.6436,19.3354,19.5315,3723623.0],["2011-12-08",19.5315,19.6716,18.9431,19.3447,4048753.0],["2011-12-09",19.3447,19.344715118408203,18.9244,19.0552,2729839.0],["2011-12-12",19.0552,19.2326,18.8964,18.9057,2743397.0],["2011-12-13",18.9057,18.90570640563965,17.8409,17.9343,7084963.0],["2011-12-14",17.9343,18.1024,17.2804,17.4205,5280039.0],["2011-12-15",17.4205,17.42051887512207,16.402376174926758,16.4024,7940053.0],["2011-12-16",16.4024,17.0002,16.3463,16.9815,5516693.0],["2011-12-19",16.9815,16.981508255004883,16.0474,16.7106,5706240.0],["2011-12-20",16.7106,16.9348,16.4864,16.7293,6293148.0],["2011-12-21",16.7293,17.0656,16.056772232055664,16.0568,5878170.0],["2011-12-22",16.0568,16.7013,15.3002,16.2249,7886404.0],["2011-12-23",16.2249,16.6172,15.8793,16.2436,4490494.0],["2011-12-26",16.2436,16.5145,15.8886,16.0661,3515018.0],["2011-12-27",16.0661,16.2436,15.505667686462402,15.5057,4034858.0],["2011-12-28",15.5057,16.1969,15.3282,16.1035,8838596.0],["2011-12-29",16.1035,16.2529,15.8793,15.9447,4743025.0],["2011-12-30",15.9447,16.8601,15.944680213928223,16.6359,7891421.0],["2012-01-04",16.6359,16.9161,16.0941,16.0941,6790288.0],["2012-01-05",16.0941,16.2062,15.6645,15.7018,4561462.0],["2012-01-06",15.7018,16.3463,15.6084,16.2436,4560791.0],["2012-01-09",16.2436,17.7475,16.0661,17.3832,10155149.0],["2012-01-10",17.3832,17.3832,17.383161544799805,17.3832,0.0],["2012-01-11",17.3832,19.0178,17.383161544799805,18.1211,16962199.0],["2012-01-12",18.1211,18.8497,17.8502,18.3639,13066446.0],["2012-01-13",18.3639,18.9244,17.9343,18.5414,14904670.0],["2012-01-16",18.5414,18.54141616821289,17.3738,17.3738,9573365.0],["2012-01-17",17.3738,19.1112,17.373817443847656,19.1112,14696607.0],["2012-01-18",19.1112,21.0261,19.11119842529297,19.8771,37932912.0],["2012-01-19",19.8771,20.3629,19.5409,20.176,23027885.0],["2012-01-20",20.176,20.2695,19.4848,19.8958,12775083.0],["2012-01-30",19.8958,20.6711,19.8585,19.9145,17456262.0],["2012-01-31",19.9145,20.2227,19.5409,20.0266,9258956.0],["2012-02-01",20.0266,20.026594161987305,19.1579,19.3167,10314567.0],["2012-02-02",19.3167,20.2041,19.31669807434082,20.2041,13087248.0],["2012-02-03",20.2041,20.3442,19.7651,20.12,10338498.0],["2012-02-06",20.12,20.5403,19.7557,19.9425,9539262.0],["2012-02-07",19.9425,20.1387,19.242,19.8491,11193533.0],["2012-02-08",19.8491,21.838703155517578,19.84912109375,21.8387,28982149.0],["2012-02-09",21.8387,22.0162,21.2969,21.6706,23813533.0],["2012-02-10",21.6706,21.9975,21.2316,21.4277,16938593.0],["2012-02-13",21.4277,22.0722,20.6711,21.4464,15399719.0],["2012-02-14",21.4464,21.6425,21.1662,21.4931,9127878.0],["2012-02-15",21.4931,22.6513,21.3063,22.1283,21429350.0],["2012-02-16",22.1283,22.128267288208008,21.5024,21.9508,15040154.0],["2012-02-17",21.9508,22.1376,21.5958,21.8294,9740507.0],["2012-02-20",21.8294,22.231,21.6519,21.6612,12814626.0],["2012-02-21",21.6612,22.0909,21.0167,22.0442,12498193.0],["2012-02-22",22.0442,22.2684,21.7453,22.0909,13115540.0],["2012-02-23",22.0909,22.5393,21.8854,22.0535,12323928.0],["2012-02-24",22.0535,22.4459,21.7453,22.2964,13811871.0],["2012-02-27",22.2964,22.9596,22.29640007019043,22.3991,18067092.0],["2012-02-28",22.3991,22.3992,21.8294,22.0442,10816323.0],["2012-02-29",22.0442,22.8008,21.8574,22.2777,13739396.0],["2012-03-01",22.2777,22.277719497680664,21.764,21.9788,7436159.0],["2012-03-02",21.9788,22.7915,21.97881507873535,22.5299,10686196.0],["2012-03-05",22.5299,23.2865,22.4645,22.8288,16963734.0],["2012-03-06",22.8288,22.82882308959961,22.0535,22.3338,11064716.0],["2012-03-07",22.3338,22.333763122558594,21.3903,21.3997,13756877.0],["2012-03-08",21.3997,22.1376,21.399686813354492,21.8574,11968347.0],["2012-03-09",21.8574,22.3898,21.8387,22.2777,10789560.0],["2012-03-12",22.2777,22.9783,22.2217,22.4178,13393883.0],["2012-03-13",22.4178,22.6887,22.0535,22.5953,8681892.0],["2012-03-14",22.5953,23.7722,21.9041,22.1843,29046398.0],["2012-03-15",22.1843,22.2777,21.2969,21.6612,14921446.0],["2012-03-16",21.6612,22.3524,21.4838,22.259,9798601.0],["2012-03-19",22.259,23.7629,22.0442,23.5854,22661552.0],["2012-03-20",23.5854,23.585426330566406,22.8382,22.9503,15993765.0],["2012-03-21",22.9503,24.6223,22.9316,23.847,26026072.0],["2012-03-22",23.847,24.1832,23.2585,23.3986,14496246.0],["2012-03-23",23.3986,23.398611068725586,22.3244,22.5112,12597559.0],["2012-03-26",22.5112,23.1838,22.4178,22.8662,11499959.0],["2012-03-27",22.8662,23.6041,22.866186141967773,23.1371,11137326.0],["2012-03-28",23.1371,23.137069702148438,21.3343,21.353,15661565.0],["2012-03-29",21.353,21.352983474731445,19.2326,19.9706,19720805.0],["2012-03-30",19.9706,20.176,19.4568,19.709,9048113.0],["2012-04-05",19.709,20.4563,19.5222,20.2508,9432284.0],["2012-04-06",20.2508,20.9233,20.1667,20.4563,9476032.0],["2012-04-09",20.4563,20.6898,19.9892,20.148,5642991.0],["2012-04-10",20.148,20.5964,19.5129,20.587,7843354.0],["2012-04-11",20.587,20.6431,20.1013,20.3535,4950387.0],["2012-04-12",20.3535,21.1849,20.353525161743164,20.998,10181074.0],["2012-04-13",20.998,21.3903,20.942,21.2316,10578611.0],["2012-04-16",21.2316,21.5678,20.7272,21.2316,7429740.0],["2012-04-17",21.2316,21.3623,20.8579,20.8673,5379236.0],["2012-04-18",20.8673,21.4838,20.7832,21.4744,11647785.0],["2012-04-19",21.4744,21.47441291809082,21.1195,21.1755,7609418.0],["2012-04-20",21.1755,21.6612,21.0821,21.4744,8014776.0],["2012-04-23",21.4744,21.5024,20.7739,20.8673,6411909.0],["2012-04-24",20.8673,21.2502,20.2601,20.8486,7090370.0],["2012-04-25",20.8486,21.2689,20.6618,21.1942,6552857.0],["2012-04-26",21.1942,22.2871,21.19419288635254,21.9415,15048965.0],["2012-04-27",21.9415,22.1376,21.6706,21.9321,6398432.0],["2012-05-02",21.9321,21.932111740112305,21.9321,21.9321,0.0],["2012-05-03",21.9321,22.7634,21.932111740112305,22.1843,16773205.0],["2012-05-04",22.1843,22.5112,21.9788,22.3618,8142650.0],["2012-05-07",22.3618,22.586,21.9041,22.2404,9045394.0],["2012-05-08",22.2404,22.4365,21.9508,22.3244,6506740.0],["2012-05-09",22.3244,22.32442283630371,21.539796829223633,21.5398,5916389.0],["2012-05-10",21.5398,21.7546,21.3717,21.4744,5273584.0],["2012-05-11",21.4744,21.6986,21.1195,21.1568,5217408.0],["2012-05-14",21.1568,21.4184,20.8579,20.8953,5416182.0],["2012-05-15",20.8953,20.895288467407227,20.0546,20.4096,9319701.0],["2012-05-16",20.4096,20.4656,20.176,20.2508,5155501.0],["2012-05-17",20.2508,21.381,20.25077247619629,21.0541,6070230.0],["2012-05-18",21.0541,21.054080963134766,20.2695,20.4563,5616112.0],["2012-05-21",20.4563,21.0447,20.2508,20.8299,5793031.0],["2012-05-22",20.8299,21.1381,20.7178,21.0914,5618557.0],["2012-05-23",21.0914,21.09144401550293,20.5497,20.7178,3981424.0],["2012-05-24",20.7178,20.914,20.4563,20.4936,4413525.0],["2012-05-25",20.4936,20.7925,20.3162,20.5497,4039759.0],["2012-05-28",20.5497,21.1101,20.2508,21.0447,7027841.0],["2012-05-29",21.0447,21.6332,20.942,21.3717,9131916.0],["2012-05-30",21.3717,21.4838,21.1849,21.2876,4450494.0],["2012-05-31",21.2876,21.3343,20.8486,21.1008,3835426.0],["2012-06-01",21.1008,21.4651,21.0634,21.1101,4375446.0],["2012-06-04",21.1101,21.110126495361328,20.2134,20.2321,7461306.0],["2012-06-05",20.2321,20.4189,19.709,19.8678,5939815.0],["2012-06-06",19.8678,20.2508,19.867799758911133,20.0453,5190450.0],["2012-06-07",20.0453,20.503,19.6156,19.7464,4730507.0],["2012-06-08",19.7464,19.9799,19.1486,19.2233,7529967.0],["2012-06-11",19.2233,19.6343,19.223291397094727,19.5876,4502111.0],["2012-06-12",19.5876,19.58757781982422,19.2233,19.2887,3533691.0],["2012-06-13",19.2887,19.6716,19.2513,19.6156,3730681.0],["2012-06-14",19.6156,19.6623,19.3541,19.3634,3409792.0],["2012-06-15",19.3634,19.6436,19.2887,19.5596,3044401.0],["2012-06-18",19.5596,20.5497,19.559555053710938,20.2041,8815243.0],["2012-06-19",20.2041,20.2041,19.7184,19.7837,4661461.0],["2012-06-20",19.7837,20.1107,19.783737182617188,19.9519,3574556.0],["2012-06-21",19.9519,19.95186996459961,19.2326,19.3634,5009875.0],["2012-06-25",19.3634,19.363401412963867,18.2354,18.414,6264738.0],["2012-06-26",18.414,18.5268,17.9534,18.3576,3990116.0],["2012-06-27",18.3576,18.5644,18.2448,18.3294,3447551.0],["2012-06-28",18.3294,18.5362,18.0944,18.1884,2870301.0],["2012-06-29",18.1884,18.6678,18.0474,18.5174,3777019.0],["2012-07-02",18.5174,18.9122,18.4986,18.6114,4204024.0],["2012-07-03",18.6114,18.7994,18.3294,18.4328,3633006.0],["2012-07-04",18.4328,18.7994,18.3952,18.5832,3874062.0],["2012-07-05",18.5832,18.583227157592773,18.0192,18.2166,3120886.0],["2012-07-06",18.2166,18.7618,18.0756,18.6866,3629561.0],["2012-07-09",18.6866,18.686622619628906,17.9628,18.0286,3973862.0],["2012-07-10",18.0286,18.1696,17.9534,18.0286,2605104.0],["2012-07-11",18.0286,18.1978,17.7185,18.0286,2825617.0],["2012-07-12",18.0286,18.649,17.7467,18.461,5984662.0],["2012-07-13",18.461,18.5738,18.226,18.2918,3334903.0],["2012-07-16",18.2918,18.4234,17.6715,17.6903,3657603.0],["2012-07-17",17.6903,17.9816,17.5305,17.6245,3854334.0],["2012-07-18",17.6245,17.6997,17.0417,17.4647,5647235.0],["2012-07-19",17.4647,17.7655,17.1451,17.3613,5668454.0],["2012-07-20",17.3613,17.5023,17.0605,17.1451,5107645.0],["2012-07-23",17.1451,17.145069122314453,16.5905,16.9195,4024176.0],["2012-07-24",16.9195,17.1357,16.6845,16.9195,3481340.0],["2012-07-25",16.9195,17.0135,16.7033,16.7503,2447920.0],["2012-07-26",16.7503,17.3707,16.6845,16.8631,3689556.0],["2012-07-27",16.8631,17.2015,16.863079071044922,17.0605,3798312.0],["2012-07-30",17.0605,17.2955,16.7503,16.8725,3104107.0],["2012-07-31",16.8725,17.1075,16.4307,16.5905,4277326.0],["2012-08-01",16.5905,17.0793,16.590486526489258,16.9101,4297212.0],["2012-08-02",16.9101,16.910076141357422,16.5247,16.7409,3186681.0],["2012-08-03",16.7409,17.1733,16.7127,17.1169,3985949.0],["2012-08-06",17.1169,17.1169,17.116870880126953,17.1169,0.0],["2012-08-07",17.1169,18.038,17.116870880126953,17.7091,10873379.0],["2012-08-08",17.7091,19.4762,17.5305,18.7148,19121304.0],["2012-08-09",18.7148,18.7242,18.038,18.6396,12478339.0],["2012-08-10",18.6396,18.639623641967773,18.1696,18.2824,4707062.0],["2012-08-13",18.2824,18.4704,18.0192,18.1414,4164784.0],["2012-08-14",18.1414,18.2354,17.4553,18.1978,5534978.0],["2012-08-15",18.1978,18.197839736938477,17.6151,17.6339,4190431.0],["2012-08-16",17.6339,17.7654,17.1169,17.1921,4820144.0],["2012-08-17",17.1921,17.3331,17.1169,17.3331,2369359.0],["2012-08-20",17.3331,17.5587,17.0605,17.4741,2617809.0],["2012-08-21",17.4741,17.7185,17.3895,17.4835,3248073.0],["2012-08-22",17.4835,17.6997,17.2109,17.2861,2393050.0],["2012-08-23",17.2861,18.1884,17.28606605529785,18.0004,7307164.0],["2012-08-24",18.0004,18.2824,17.6527,17.7561,6337384.0],["2012-08-27",17.7561,18.5362,17.75605010986328,17.9064,7644547.0],["2012-08-28",17.9064,17.906444549560547,17.2767,17.6527,5943278.0],["2012-08-29",17.6527,17.6715,17.1075,17.2109,3730360.0],["2012-08-30",17.2109,17.21086883544922,16.6845,16.8819,3799715.0],["2012-08-31",16.8819,17.0417,16.6563,16.6751,2820133.0],["2012-09-03",16.6751,17.3425,16.6375,17.0605,5423247.0],["2012-09-04",17.0605,17.1921,16.7315,16.8161,3158711.0],["2012-09-05",16.8161,17.2391,16.6657,16.9007,2829552.0],["2012-09-06",16.9007,17.2579,16.900676727294922,17.1827,2905712.0],["2012-09-07",17.1827,18.884,17.182668685913086,18.4234,15368842.0],["2012-09-10",18.4234,19.3634,18.4234,18.9122,12138950.0],["2012-09-11",18.9122,18.9592,18.5456,18.6772,8196843.0],["2012-09-12",18.6772,19.6924,18.67722511291504,19.166,10525838.0],["2012-09-13",19.166,19.2318,18.6866,18.7054,4725092.0],["2012-09-14",18.7054,20.1906,18.705419540405273,19.3634,13364947.0],["2012-09-17",19.3634,20.0026,19.1096,19.119,11242739.0],["2012-09-18",19.119,19.119009017944336,18.3952,18.4892,6451025.0],["2012-09-19",18.4892,19.2412,18.4892,19.119,6039886.0],["2012-09-20",19.119,19.119009017944336,18.0568,18.273,7985337.0],["2012-09-21",18.273,18.978,18.2354,18.4704,6464406.0],["2012-09-24",18.4704,19.0344,17.8406,18.8088,7904352.0],["2012-09-25",18.8088,18.808818817138672,18.3576,18.602,3121489.0],["2012-09-26",18.602,18.7054,18.0944,18.273,3743669.0],["2012-09-27",18.273,19.0626,18.1414,18.8652,8221256.0],["2012-09-28",18.8652,19.4104,18.5644,19.3164,9964727.0],["2012-10-08",19.3164,19.5326,18.7242,18.8934,7667284.0],["2012-10-09",18.8934,19.5326,18.8558,19.3258,8664454.0],["2012-10-10",19.3258,19.325801849365234,18.8464,19.2412,5013199.0],["2012-10-11",19.2412,19.2694,18.8558,18.8746,4930480.0],["2012-10-12",18.8746,19.2694,18.7994,18.8746,5369533.0],["2012-10-15",18.8746,18.874614715576172,17.7279,17.9064,9691587.0],["2012-10-16",17.9064,18.132,17.7749,17.8594,4394619.0],["2012-10-17",17.8594,18.0474,17.7561,17.8594,4318498.0],["2012-10-18",17.8594,18.226,17.85944938659668,18.132,6842786.0],["2012-10-19",18.132,18.2354,17.991,18.1884,3852367.0],["2012-10-22",18.1884,18.188440322875977,17.6151,17.944,7206819.0],["2012-10-23",17.944,17.9534,17.5775,17.5963,4932313.0],["2012-10-24",17.5963,17.596254348754883,17.3895,17.5117,3200736.0],["2012-10-25",17.5117,17.8218,17.511655807495117,17.5775,2783241.0],["2012-10-26",17.5775,17.7091,16.8255,16.9101,6098501.0],["2012-10-29",16.9101,17.0135,16.7221,16.7785,3707602.0],["2012-10-30",16.7785,17.0135,16.7503,16.8255,2748144.0],["2012-10-31",16.8255,17.0135,16.7503,16.9759,2627058.0],["2012-11-01",16.9759,17.8124,16.975875854492188,17.4929,6486785.0],["2012-11-02",17.4929,17.6245,17.2673,17.3989,2927251.0],["2012-11-05",17.3989,17.4835,17.1451,17.2109,2704411.0],["2012-11-06",17.2109,17.3707,16.8067,17.1075,3591441.0],["2012-11-07",17.1075,17.6339,17.0887,17.4177,7047380.0],["2012-11-08",17.4177,17.417661666870117,16.7785,16.8255,5599228.0],["2012-11-09",16.8255,16.9477,16.5623,16.6187,2964316.0],["2012-11-12",16.6187,16.8631,16.618688583374023,16.8631,3314097.0],["2012-11-13",16.8631,16.9665,16.5153,16.5435,2925908.0],["2012-11-14",16.5435,16.9665,16.4589,16.8161,4728722.0],["2012-11-15",16.8161,17.0323,16.4777,16.6093,2533037.0],["2012-11-16",16.6093,16.7879,16.4683,16.7785,2883534.0],["2012-11-19",16.7785,16.9571,16.6093,16.9101,2038757.0],["2012-11-20",16.9101,17.1075,16.7315,16.7409,2177222.0],["2012-11-21",16.7409,17.1075,16.6657,17.0981,3635185.0],["2012-11-22",17.0981,17.098073959350586,16.7033,16.7879,2452474.0],["2012-11-23",16.7879,17.1169,16.787883758544922,16.9853,3395940.0],["2012-11-26",16.9853,17.0323,16.7691,16.8161,2285596.0],["2012-11-27",16.8161,16.8255,16.5247,16.6281,3577582.0],["2012-11-28",16.6281,16.7315,15.9419,16.1581,3941595.0],["2012-11-29",16.1581,16.3461,15.7069,15.7821,2436897.0],["2012-11-30",15.7821,16.3555,15.6035,16.1205,3948777.0],["2012-12-03",16.1205,16.2991,15.8667,15.9231,2028744.0],["2012-12-04",15.9231,16.3367,15.9137,16.2709,3032867.0],["2012-12-05",16.2709,17.2767,16.1205,16.9665,6035086.0],["2012-12-06",16.9665,17.0793,16.8255,16.9007,2867221.0],["2012-12-07",16.9007,17.3425,16.8255,17.1827,5031412.0],["2012-12-10",17.1827,17.5869,17.182668685913086,17.4271,7116384.0],["2012-12-11",17.4271,17.85,17.42706298828125,17.5493,6475135.0],["2012-12-12",17.5493,17.549257278442383,17.0981,17.4459,4776156.0],["2012-12-13",17.4459,17.445859909057617,17.1545,17.2015,2937027.0],["2012-12-14",17.2015,18.0004,17.1075,17.9346,8897149.0],["2012-12-17",17.9346,18.79,17.93464469909668,18.1978,11065149.0],["2012-12-18",18.1978,18.5456,17.9534,18.0098,8553167.0],["2012-12-19",18.0098,18.4234,17.9158,18.0474,6562270.0],["2012-12-20",18.0474,18.4798,17.7561,18.414,9931460.0],["2012-12-21",18.414,18.696,18.0004,18.0944,9209956.0],["2012-12-24",18.0944,18.1884,17.7561,18.1132,6034228.0],["2012-12-25",18.1132,18.7336,17.6715,18.367,13672004.0],["2012-12-26",18.367,18.8088,18.2354,18.6584,13350433.0],["2012-12-27",18.6584,18.79,18.2636,18.3482,9520330.0],["2012-12-28",18.3482,18.6866,18.2354,18.5174,8561975.0],["2012-12-31",18.5174,18.9498,18.3106,18.6866,10244263.0],["2013-01-04",18.6866,19.8146,18.686622619628906,19.4104,22655011.0],["2013-01-07",19.4104,19.410400390625,18.8088,19.0814,7009622.0],["2013-01-08",19.0814,19.2224,18.7054,18.884,6812641.0],["2013-01-09",18.884,18.978,18.3952,18.7618,6892641.0],["2013-01-10",18.7618,19.072,18.6584,18.8464,6368009.0],["2013-01-11",18.8464,19.3258,18.4798,18.5456,11460341.0],["2013-01-14",18.5456,20.0214,18.4234,19.6078,15072099.0],["2013-01-15",19.6078,19.8616,19.4104,19.6454,12743377.0],["2013-01-16",19.6454,20.4444,19.4198,19.918,13893090.0],["2013-01-17",19.918,19.918,19.2224,19.448,7732550.0],["2013-01-18",19.448,20.0026,19.3634,19.777,9781623.0],["2013-01-21",19.777,19.9368,19.4198,19.5608,7676521.0],["2013-01-22",19.5608,20.5478,19.4762,20.1624,23338162.0],["2013-01-23",20.1624,20.2846,19.7864,20.1906,13261284.0],["2013-01-24",20.1906,20.4726,19.2694,19.4104,11599582.0],["2013-01-25",19.4104,20.153,19.3728,19.7112,10073012.0],["2013-01-28",19.7112,20.1718,19.5232,20.1154,10070123.0],["2013-01-29",20.1154,20.6324,19.8522,20.4914,11746681.0],["2013-01-30",20.4914,21.1211,20.1718,20.6794,13695292.0],["2013-01-31",20.6794,22.7473,20.5008,21.5629,21345291.0],["2013-02-01",21.5629,21.9107,21.1963,21.8355,9643474.0],["2013-02-04",21.8355,22.7097,21.6287,21.9859,13841771.0],["2013-02-05",21.9859,22.6533,21.985919952392578,22.2021,16050651.0],["2013-02-06",22.2021,22.3337,21.7227,21.9201,11590936.0],["2013-02-07",21.9201,21.920120239257812,21.3843,21.6381,6634534.0],["2013-02-08",21.6381,22.5029,21.5065,22.3713,9282389.0],["2013-02-18",22.3713,22.371307373046875,20.7076,20.8674,16856402.0],["2013-02-19",20.8674,21.0929,20.2188,20.3034,10426568.0],["2013-02-20",20.3034,20.576,19.9274,20.2846,11628669.0],["2013-02-21",20.2846,20.28457260131836,19.0626,19.3446,16471553.0],["2013-02-22",19.3446,19.6924,19.0814,19.3446,9167911.0],["2013-02-25",19.3446,19.542,19.1566,19.3446,5173191.0],["2013-02-26",19.3446,19.3822,19.0814,19.1002,7034374.0],["2013-02-27",19.1002,19.5232,19.100210189819336,19.354,4067994.0],["2013-02-28",19.354,19.9086,19.3446,19.8616,7718723.0],["2013-03-01",19.8616,19.86158561706543,19.354,19.5702,6107390.0],["2013-03-04",19.5702,19.5701961517334,17.6715,18.0474,18949891.0],["2013-03-05",18.0474,18.5174,17.8876,18.414,10083053.0],["2013-03-06",18.414,18.6678,18.3294,18.5738,6214142.0],["2013-03-07",18.5738,18.931,18.1508,18.508,8173697.0],["2013-03-08",18.508,18.7148,18.2824,18.5268,4764661.0],["2013-03-11",18.5268,18.555,18.1602,18.3482,4901448.0],["2013-03-12",18.3482,18.6772,17.6527,17.9534,8293040.0],["2013-03-13",17.9534,18.3294,17.7749,18.0756,5372308.0],["2013-03-14",18.0756,18.2918,17.8218,17.8218,4524251.0],["2013-03-15",17.8218,18.273,17.756,17.9816,4552383.0],["2013-03-18",17.9816,18.0004,17.1357,17.2015,7729844.0],["2013-03-19",17.2015,17.3895,17.1075,17.3143,4557490.0],["2013-03-20",17.3143,17.9346,17.2109,17.8688,6400046.0],["2013-03-21",17.8688,18.1884,17.868846893310547,18.038,5728670.0],["2013-03-22",18.038,18.179,17.8406,18.0192,3887967.0],["2013-03-25",18.0192,18.2918,17.9252,18.1132,5008436.0],["2013-03-26",18.1132,18.11324119567871,17.5305,17.8688,4543601.0],["2013-03-27",17.8688,18.1132,17.6151,17.6621,4975649.0],["2013-03-28",17.6621,17.66205406188965,17.2579,17.3049,4142775.0],["2013-03-29",17.3049,17.5305,17.1263,17.1827,2804558.0],["2013-04-01",17.1827,17.2955,16.9195,17.1263,4044267.0],["2013-04-02",17.1263,17.4271,17.1075,17.1921,3062554.0],["2013-04-03",17.1921,17.6245,17.192068099975586,17.3989,4433928.0],["2013-04-08",17.3989,17.4365,16.9289,17.1075,5849971.0],["2013-04-09",17.1075,17.8218,17.107471466064453,17.6621,8395443.0],["2013-04-10",17.6621,18.1602,17.4647,17.9158,6301996.0],["2013-04-11",17.9158,18.0474,17.4835,17.5211,4847320.0],["2013-04-12",17.5211,17.6527,17.1827,17.2391,3864086.0],["2013-04-15",17.2391,17.23906898498535,16.0829,16.1017,12131974.0],["2013-04-16",16.1017,16.101701736450195,15.5095,15.7539,11984904.0],["2013-04-17",15.7539,15.9231,15.7163,15.8761,6046378.0],["2013-04-18",15.8761,16.0359,15.6035,15.7915,4705802.0],["2013-04-19",15.7915,16.4777,15.791508674621582,16.3743,7241677.0],["2013-04-22",16.3743,16.374292373657227,16.1205,16.3085,3847155.0],["2013-04-23",16.3085,16.3743,15.7445,15.7915,4550920.0],["2013-04-24",15.7915,16.1487,15.7351,16.0359,4963138.0],["2013-04-25",16.0359,16.2145,15.7821,15.8573,4224871.0],["2013-04-26",15.8573,16.1487,15.7163,15.8197,3029457.0],["2013-05-02",15.8197,15.819709777832031,15.2557,15.3027,4875045.0],["2013-05-03",15.3027,15.6975,15.302728652954102,15.5377,3252089.0],["2013-05-06",15.5377,16.1017,15.537720680236816,15.9889,4547918.0],["2013-05-07",15.9889,16.4307,15.8949,16.0641,6117171.0],["2013-05-08",16.0641,16.2239,15.8855,16.0359,4294057.0],["2013-05-09",16.0359,16.3555,15.9889,16.1017,4971025.0],["2013-05-10",16.1017,16.2145,15.9231,16.0641,2887572.0],["2013-05-13",16.0641,16.1017,15.8385,15.9419,3300201.0],["2013-05-14",15.9419,15.94190502166748,15.4907,15.5471,4606821.0],["2013-05-15",15.5471,15.7821,15.5283,15.6693,2580335.0],["2013-05-16",15.6693,15.9231,15.4343,15.8009,4663578.0],["2013-05-17",15.8009,16.3179,15.800912857055664,16.3085,7319740.0],["2013-05-20",16.3085,16.7221,16.308494567871094,16.5811,7315512.0],["2013-05-21",16.5811,16.8349,16.4683,16.6187,4873844.0],["2013-05-22",16.6187,16.8725,16.4589,16.6657,5950594.0],["2013-05-23",16.6657,16.665685653686523,16.1299,16.2427,6196006.0],["2013-05-24",16.2427,16.3931,16.0547,16.3367,4299667.0],["2013-05-27",16.3367,16.4965,16.0923,16.1581,4426087.0],["2013-05-28",16.1581,16.6187,16.1205,16.5999,6511236.0],["2013-05-29",16.5999,16.6845,16.4119,16.4307,4689107.0],["2013-05-30",16.4307,16.4495,16.2427,16.2521,3636737.0],["2013-05-31",16.2521,16.5153,16.1205,16.1487,3915640.0],["2013-06-03",16.1487,16.3367,16.0359,16.1487,3209451.0],["2013-06-04",16.1487,16.2427,15.7821,15.8103,4683132.0],["2013-06-05",15.8103,15.8667,15.6035,15.7539,3475941.0],["2013-06-06",15.7539,15.8291,15.6035,15.6129,3250006.0],["2013-06-07",15.6129,15.7821,15.1993,15.1993,5850788.0],["2013-06-13",15.1993,15.19933032989502,14.2876,14.4286,5194336.0],["2013-06-14",14.4286,14.5601,14.409754753112793,14.4098,3678814.0],["2013-06-17",14.4098,14.5226,13.968,14.0902,6041782.0],["2013-06-18",14.0902,14.1842,13.9304,13.9962,4158574.0],["2013-06-19",13.9962,14.0808,13.6296,14.0526,4612405.0],["2013-06-20",14.0526,14.052565574645996,13.4228,13.4322,3992312.0],["2013-06-21",13.4322,13.432183265686035,12.9716,13.1784,4731475.0],["2013-06-24",13.1784,13.2442,11.8624,11.8624,8451693.0],["2013-06-25",11.8624,11.862432479858398,10.6781,11.4864,7480593.0],["2013-06-26",11.4864,11.7684,11.2985,11.6368,5570227.0],["2013-06-27",11.6368,11.9188,11.3736,11.3924,4655218.0],["2013-06-28",11.3924,11.8436,11.2045,11.4676,4172942.0],["2013-07-01",11.4676,11.6556,11.2421,11.5992,4114340.0],["2013-07-02",11.5992,11.6838,11.3924,11.5146,3068080.0],["2013-07-03",11.5146,11.514642715454102,11.1105,11.3736,4175359.0],["2013-07-04",11.3736,12.182,11.0917,11.8248,8364050.0],["2013-07-05",11.8248,11.824834823608398,11.8248,11.8248,0.0],["2013-07-08",11.8248,11.824834823608398,10.6499,10.7909,8740894.0],["2013-07-09",10.7909,11.0447,10.7815,10.8191,4571536.0],["2013-07-10",10.8191,11.6932,10.8003,11.6556,7255771.0],["2013-07-11",11.6556,12.6708,11.655640602111816,12.3512,12696080.0],["2013-07-12",12.3512,12.351219177246094,11.712,11.7684,10222164.0],["2013-07-15",11.7684,11.9846,11.6462,11.7684,5768991.0],["2013-07-16",11.7684,11.8154,11.4488,11.6556,5936754.0],["2013-07-17",11.6556,11.8906,11.3736,11.3924,6980985.0],["2013-07-18",11.3924,11.392447471618652,10.9977,11.0917,5481823.0],["2013-07-19",11.0917,11.2421,10.687469482421875,10.6875,6222952.0],["2013-07-22",10.6875,10.7909,10.4337,10.7721,4659743.0],["2013-07-23",10.7721,11.2703,10.772067070007324,11.0541,6897190.0],["2013-07-24",11.0541,11.1575,10.7157,10.8849,4944525.0],["2013-07-25",10.8849,11.0729,10.7533,10.8285,4725888.0],["2013-07-26",10.8285,10.8755,10.5747,10.6311,3865323.0],["2013-07-29",10.6311,10.631071090698242,10.1799,10.1987,5264980.0],["2013-07-30",10.1987,10.4995,10.198685646057129,10.3021,4135797.0],["2013-07-31",10.3021,10.6123,10.2833,10.3491,3190276.0],["2013-08-01",10.3491,10.7157,10.349080085754395,10.6593,4518723.0],["2013-08-02",10.6593,10.9323,10.659270286560059,10.7252,4501996.0],["2013-08-05",10.7252,10.9983,10.6969,10.9229,4586745.0],["2013-08-06",10.9229,11.1678,10.7723,11.083,5624731.0],["2013-08-07",11.083,11.3937,10.9983,11.1301,7437526.0],["2013-08-08",11.1301,11.7421,11.130085945129395,11.5821,10604474.0],["2013-08-09",11.5821,12.4955,11.582069396972656,12.2977,16566154.0],["2013-08-12",12.2977,13.4088,12.1,13.2017,18838228.0],["2013-08-13",13.2017,13.2582,12.8062,13.164,11497364.0],["2013-08-14",13.164,13.2299,12.6838,12.7779,9772870.0],["2013-08-15",12.7779,13.2488,12.6367,12.6461,8810203.0],["2013-08-16",12.6461,13.0981,12.3825,12.4578,9058571.0],["2013-08-19",12.4578,12.7685,12.1941,12.6084,9348803.0],["2013-08-20",12.6084,12.8062,12.2506,12.3448,6896411.0],["2013-08-21",12.3448,12.6273,12.2035,12.6179,5022300.0],["2013-08-22",12.6179,12.7026,12.3165,12.3448,5293328.0],["2013-08-23",12.3448,12.5425,11.8646,12.0811,5650033.0],["2013-08-26",12.0811,12.4766,12.081134796142578,12.4107,5056031.0],["2013-08-27",12.4107,12.6461,12.2883,12.5708,5492439.0],["2013-08-28",12.5708,12.9851,12.4013,12.7403,9895173.0],["2013-08-29",12.7403,12.7779,12.2412,12.3071,6465043.0],["2013-08-30",12.3071,12.373,12.090550422668457,12.0906,4823871.0],["2013-09-02",12.0906,12.3636,11.9116,12.2506,3983209.0],["2013-09-03",12.2506,12.3919,12.147,12.2224,4023077.0],["2013-09-04",12.2224,12.3071,12.0152,12.0623,6569757.0],["2013-09-05",12.0623,12.2883,11.8457,11.8646,5686731.0],["2013-09-06",11.8646,12.2224,11.864559173583984,12.1941,6104574.0],["2013-09-09",12.1941,13.164009094238281,12.194129943847656,13.164,18066100.0],["2013-09-10",13.164,13.3241,12.9286,13.051,12175505.0],["2013-09-11",13.051,13.729,13.051013946533203,13.4559,15117119.0],["2013-09-12",13.4559,13.4653,12.8627,12.9098,12283737.0],["2013-09-13",12.9098,12.9757,12.6179,12.8062,6894025.0],["2013-09-16",12.8062,13.1075,12.4484,12.5237,7871838.0],["2013-09-17",12.5237,12.523700714111328,12.0341,12.1282,8432086.0],["2013-09-18",12.1282,12.2224,11.9116,12.0529,4974139.0],["2013-09-23",12.0529,12.4107,12.052886009216309,12.2883,4785172.0],["2013-09-24",12.2883,12.2977,11.9211,12.0435,4318707.0],["2013-09-25",12.0435,12.5049,12.043469429016113,12.1282,5138868.0],["2013-09-26",12.1282,12.4578,12.128214836120605,12.4578,8653299.0],["2013-09-27",12.4578,12.9945,12.3165,12.7779,9975510.0],["2013-09-30",12.7779,12.8815,12.5049,12.6273,6471556.0],["2013-10-08",12.6273,12.8344,12.5896,12.712,5851810.0],["2013-10-09",12.712,12.712027549743652,12.147,12.2506,9395429.0],["2013-10-10",12.2506,12.250626564025879,11.8834,12.0246,9198281.0],["2013-10-11",12.0246,12.26,12.0058,12.1,5686127.0],["2013-10-14",12.1,12.2035,11.7798,11.9399,8837965.0],["2013-10-15",11.9399,12.1,11.8363,11.9116,5709361.0],["2013-10-16",11.9116,11.911639213562012,11.5821,11.6292,4814813.0],["2013-10-17",11.6292,11.9022,11.5632,11.6668,4721302.0],["2013-10-18",11.6668,11.7421,11.5067,11.5632,4595670.0],["2013-10-21",11.5632,11.563237190246582,11.2242,11.4408,8383756.0],["2013-10-22",11.4408,11.4502,11.2525,11.3184,6717761.0],["2013-10-23",11.3184,11.6103,11.318411827087402,11.4032,7756195.0],["2013-10-24",11.4032,11.4032,11.0736,11.1113,4856084.0],["2013-10-25",11.1113,11.1866,10.7346,10.8099,3837763.0],["2013-10-28",10.8099,10.9888,10.7346,10.8664,3443171.0],["2013-10-29",10.8664,11.0171,10.5839,10.6781,4130331.0],["2013-10-30",10.6781,10.8288,10.5934,10.8288,2999951.0],["2013-10-31",10.8288,10.8288,10.7064,10.7911,2513975.0],["2013-11-01",10.7911,11.0736,10.7817,11.0077,3825844.0],["2013-11-04",11.0077,11.0924,10.8382,10.9041,3235253.0],["2013-11-05",10.9041,10.904094696044922,10.6875,10.857,2499366.0],["2013-11-06",10.857,10.9418,10.8099,10.857,2391401.0],["2013-11-07",10.857,10.8947,10.6969,10.744,2065880.0],["2013-11-08",10.744,10.8099,10.4239,10.4709,3287146.0],["2013-11-11",10.4709,10.518,10.2732,10.3956,2119382.0],["2013-11-12",10.3956,10.5463,10.3768,10.4898,1879747.0],["2013-11-13",10.4898,10.4898,10.3579,10.3579,2496275.0],["2013-11-14",10.3579,10.4804,10.3485,10.3956,2056795.0],["2013-11-15",10.3956,10.8288,10.395613670349121,10.7064,4549400.0],["2013-11-18",10.7064,11.0171,10.6028,10.9983,5897880.0],["2013-11-19",10.9983,11.0265,10.8382,10.8664,3890805.0],["2013-11-20",10.8664,11.0171,10.8288,10.8853,2853602.0],["2013-11-21",10.8853,10.885260581970215,10.7534,10.8005,2871507.0],["2013-11-22",10.8005,10.97,10.8005,10.8664,3482698.0],["2013-11-25",10.8664,10.9794,10.7629,10.8288,2844026.0],["2013-11-26",10.8288,10.9041,10.7158,10.7252,2070520.0],["2013-11-27",10.7252,10.8853,10.6404,10.8099,2676333.0],["2013-11-28",10.8099,11.5162,10.8005,11.3655,11913578.0],["2013-11-29",11.3655,11.365493774414062,11.0924,11.1207,5832639.0],["2013-12-02",11.1207,11.3467,10.9229,11.0265,7558860.0],["2013-12-03",11.0265,11.2054,10.8476,11.1583,4468118.0],["2013-12-04",11.1583,11.3937,11.0642,11.1772,6849907.0],["2013-12-05",11.1772,11.4408,11.1678,11.2337,3402808.0],["2013-12-06",11.2337,11.3467,11.2054,11.2807,3514051.0],["2013-12-09",11.2807,11.4879,11.1866,11.2242,4427429.0],["2013-12-10",11.2242,11.3749,11.1677,11.309,4409589.0],["2013-12-11",11.309,11.3655,10.9983,11.0265,4176621.0],["2013-12-12",11.0265,11.1772,10.9135,10.9418,2923451.0],["2013-12-13",10.9418,11.0077,10.7817,10.8664,2822586.0],["2013-12-16",10.8664,10.9794,10.4427,10.5369,4162614.0],["2013-12-17",10.5369,10.5934,10.4521,10.4709,2553067.0],["2013-12-18",10.4709,10.631,10.47094440460205,10.4992,3065811.0],["2013-12-19",10.4992,10.6122,10.4615,10.4804,2378930.0],["2013-12-20",10.4804,10.5839,10.2826,10.4709,4472273.0],["2013-12-23",10.4709,10.4992,10.3014,10.3768,2572318.0],["2013-12-24",10.3768,10.4615,10.3391,10.405,1843558.0],["2013-12-25",10.405,10.5557,10.3579,10.4333,3144367.0],["2013-12-26",10.4333,10.433279037475586,9.4351,10.1414,6265829.0],["2013-12-27",10.1414,10.1979,9.9907,10.132,3409155.0],["2013-12-30",10.132,10.1979,10.028377532958984,10.0284,2364413.0],["2013-12-31",10.0284,10.2638,9.9154,10.0566,3566003.0],["2014-01-02",10.0566,10.066,9.8495,9.8777,4648433.0],["2014-01-03",9.8777,9.9436,9.7459,9.8871,3464558.0],["2014-01-06",9.8871,9.88713264465332,9.5105,9.5293,3353527.0],["2014-01-07",9.5293,9.6046,9.4069,9.5105,2166911.0],["2014-01-08",9.5105,9.6894,9.4916,9.5011,2399589.0],["2014-01-09",9.5011,9.5952,9.1809,9.1809,3461973.0],["2014-01-10",9.1809,9.228,8.9549,9.0962,3475056.0],["2014-01-13",9.0962,9.6706,9.096161842346191,9.3316,4099203.0],["2014-01-14",9.3316,9.4069,9.1432,9.3881,3537006.0],["2014-01-15",9.3881,9.388068199157715,9.2092,9.2657,1884816.0],["2014-01-16",9.2657,9.6423,9.265656471252441,9.5576,3818480.0],["2014-01-17",9.5576,9.567,9.3316,9.3598,2945978.0],["2014-01-20",9.3598,9.3881,9.1903,9.3316,1924856.0],["2014-01-21",9.3316,9.4822,9.331568717956543,9.3692,1674472.0],["2014-01-22",9.3692,9.6141,9.3692,9.5952,3358072.0],["2014-01-23",9.5952,9.6141,9.5199,9.567,2445315.0],["2014-01-24",9.567,10.0378,9.5199,9.8683,4597906.0],["2014-01-27",9.8683,9.86829948425293,9.68,9.7082,2967197.0],["2014-01-28",9.7082,9.8306,9.6235,9.6517,2231774.0],["2014-01-29",9.6517,9.793,9.5105,9.5952,3133460.0],["2014-01-30",9.5952,9.7271,9.5387,9.5387,1329717.0],["2014-02-07",9.5387,9.538727760314941,9.3222,9.4634,2149541.0],["2014-02-10",9.4634,9.9342,9.463397979736328,9.8495,4908136.0],["2014-02-11",9.8495,9.9625,9.6894,9.9154,5337364.0],["2014-02-12",9.9154,9.9907,9.8118,9.8212,3981663.0],["2014-02-13",9.8212,10.132,9.6893892288208,9.6894,5834566.0],["2014-02-14",9.6894,9.8777,9.6893892288208,9.8212,3704536.0],["2014-02-17",9.8212,10.0755,9.82121753692627,9.9625,7358464.0],["2014-02-18",9.9625,10.0095,9.6988,9.7271,4247840.0],["2014-02-19",9.7271,9.9154,9.6894,9.84,4988100.0],["2014-02-20",9.84,9.9907,9.7082,9.7459,7911562.0],["2014-02-21",9.7459,10.7252,9.745887756347656,10.5463,27181082.0],["2014-02-24",10.5463,11.2431,10.2355,11.1772,29734464.0],["2014-02-25",11.1772,11.1866,10.631,10.7534,16825484.0],["2014-02-26",10.7534,11.761,10.6687,11.7045,23899690.0],["2014-02-27",11.7045,11.9964,11.2713,11.8551,20537804.0],["2014-02-28",11.8551,11.855142593383789,11.422,11.4879,14283004.0],["2014-03-03",11.4879,11.487906455993652,11.083,11.2525,11997178.0],["2014-03-04",11.2525,11.4032,11.0924,11.2996,11498930.0],["2014-03-05",11.2996,11.3184,10.9229,10.97,9106114.0],["2014-03-06",10.97,10.970006942749023,10.6499,10.9512,8435467.0],["2014-03-07",10.9512,11.2054,10.857,10.9135,7357320.0],["2014-03-10",10.9135,10.913511276245117,10.245,10.292,7964822.0],["2014-03-11",10.292,10.527442932128906,10.1414,10.5274,4929513.0],["2014-03-12",10.5274,10.6404,10.3203,10.4992,6600051.0],["2014-03-13",10.4992,10.8193,10.4427,10.5839,6116679.0],["2014-03-14",10.5839,10.7158,10.4239,10.4992,6087801.0],["2014-03-17",10.4992,10.8099,10.4333,10.7817,5900564.0],["2014-03-18",10.7817,10.8476,10.6216,10.6593,4517664.0],["2014-03-19",10.6593,10.659270286560059,10.3768,10.5557,5573862.0],["2014-03-20",10.5557,10.6781,10.2261,10.245,5518571.0],["2014-03-21",10.245,10.7158,9.9907,10.6216,7823465.0],["2014-03-24",10.6216,10.7534,10.4615,10.6969,6610850.0],["2014-03-25",10.6969,10.97,10.5557,10.7628,7456665.0],["2014-03-26",10.7628,10.8099,10.5086,10.5557,5035481.0],["2014-03-27",10.5557,10.6499,10.3109,10.4239,5327464.0],["2014-03-28",10.4239,10.6499,10.2826,10.5086,4592361.0],["2014-03-31",10.5086,10.744,10.4239,10.5369,3873113.0],["2014-04-01",10.5369,10.6969,10.4521,10.5745,3345528.0],["2014-04-02",10.5745,10.8005,10.5557,10.6969,5422137.0],["2014-04-03",10.6969,10.7817,10.4804,10.5274,5586814.0],["2014-04-04",10.5274,10.7346,10.4615,10.6122,4964875.0],["2014-04-08",10.6122,11.4408,10.5463,11.1866,13098569.0],["2014-04-09",11.1866,11.2431,11.0359,11.0642,6187416.0],["2014-04-10",11.0642,11.2242,11.0171,11.1489,6454919.0],["2014-04-11",11.1489,11.4314,11.0359,11.0548,5243565.0],["2014-04-14",11.0548,11.4691,10.9418,11.3467,9605744.0],["2014-04-15",11.3467,11.346660614013672,11.0171,11.0924,6354028.0],["2014-04-16",11.0924,11.2525,10.9512,11.0077,4127326.0],["2014-04-17",11.0077,11.2054,11.007672309875488,11.0171,4082691.0],["2014-04-18",11.0171,11.1207,10.9323,10.9983,3460047.0],["2014-04-21",10.9983,11.083,10.7158,10.7628,5145799.0],["2014-04-22",10.7628,10.8664,10.5274,10.6028,4446085.0],["2014-04-23",10.6028,11.2431,10.602771759033203,10.97,7392841.0],["2014-04-24",10.97,11.2619,10.857,11.1395,7506450.0],["2014-04-25",11.1395,11.309,10.857,10.9794,9224671.0],["2014-04-28",10.9794,11.196,10.7252,10.8664,8746699.0],["2014-04-29",10.8664,11.7045,10.7064,11.5821,15559981.0],["2014-04-30",11.5821,11.582069396972656,11.309,11.4691,9203790.0],["2014-05-05",11.4691,11.7516,11.309,11.7139,9820679.0],["2014-05-06",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-05-07",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-05-08",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-05-09",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-05-12",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-05-13",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-05-14",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-05-15",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-05-16",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-05-19",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-05-20",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-05-21",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-05-22",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-05-23",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-05-26",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-05-27",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-05-28",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-05-29",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-05-30",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-03",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-04",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-05",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-06",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-09",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-10",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-11",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-12",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-13",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-16",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-17",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-18",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-19",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-20",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-23",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-24",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-25",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-26",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-27",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-06-30",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-01",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-02",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-03",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-04",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-07",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-08",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-09",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-10",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-11",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-14",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-15",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-16",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-17",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-18",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-21",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-22",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-23",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-24",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-25",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-28",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-29",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-30",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-07-31",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-08-01",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-08-04",11.7139,11.7139,11.713897705078125,11.7139,0.0],["2014-08-05",11.7139,12.881522178649902,11.713897705078125,12.8815,887769.0],["2014-08-06",12.8815,14.1716,12.881522178649902,14.1716,730153.0],["2014-08-07",14.1716,15.59341812133789,14.171555519104004,15.5934,2338666.0],["2014-08-08",15.5934,17.156526565551758,15.59341812133789,17.1565,31496796.0],["2014-08-11",17.1565,17.439,16.5821,16.9588,76930720.0],["2014-08-12",16.9588,18.0699,16.8364,17.5143,89129842.0],["2014-08-13",17.5143,18.0417,17.0718,17.9098,76238806.0],["2014-08-14",17.9098,17.909833908081055,16.6198,16.6198,62691599.0],["2014-08-15",16.6198,16.9776,16.4221,16.6669,33192849.0],["2014-08-18",16.6669,18.0322,16.6292,17.7027,56745789.0],["2014-08-19",17.7027,17.8251,17.2789,17.6085,36953300.0],["2014-08-20",17.6085,17.60851287841797,16.8081,17.0718,33147399.0],["2014-08-21",17.0718,17.5144,16.7234,16.8929,26969704.0],["2014-08-22",16.8929,17.0906,16.5916,16.9682,22576171.0],["2014-08-25",16.9682,17.1848,16.761,16.761,19390291.0],["2014-08-26",16.761,16.761045455932617,15.7912,15.8759,39637734.0],["2014-08-27",15.8759,16.0454,15.6123,15.6593,21548093.0],["2014-08-28",15.6593,15.7535,15.1226,15.3109,20584020.0],["2014-08-29",15.3109,15.5087,15.2168,15.358,12553770.0],["2014-09-01",15.358,15.7347,15.2356,15.6217,13991843.0],["2014-09-02",15.6217,15.9607,15.5369,15.9324,19998265.0],["2014-09-03",15.9324,16.1772,15.7252,15.8665,20210821.0],["2014-09-04",15.8665,16.4315,15.584,16.1678,25508003.0],["2014-09-05",16.1678,16.5539,15.9701,16.1678,18950991.0],["2014-09-09",16.1678,16.167818069458008,15.7441,15.8288,17336749.0],["2014-09-10",15.8288,15.828828811645508,15.3957,15.6311,15913839.0],["2014-09-11",15.6311,15.8947,15.5558,15.6687,13152811.0],["2014-09-12",15.6687,15.8477,15.5463,15.8006,10625291.0],["2014-09-15",15.8006,16.1867,15.5934,16.1019,17491957.0],["2014-09-16",16.1019,16.101903915405273,15.3015,15.3015,18833311.0],["2014-09-17",15.3015,15.7441,15.301513671875,15.4428,11004984.0],["2014-09-18",15.4428,15.6782,15.1509,15.5181,13057644.0],["2014-09-19",15.5181,15.7912,15.4428,15.5463,11018822.0],["2014-09-22",15.5463,15.6123,15.2356,15.3768,9720100.0],["2014-09-23",15.3768,15.5087,15.2074,15.471,9741845.0],["2014-09-24",15.471,16.036,15.3298,15.8759,19351516.0],["2014-09-25",15.8759,16.0266,15.7064,15.7723,13720989.0],["2014-09-26",15.7723,15.772329330444336,15.3674,15.6028,10308043.0],["2014-09-29",15.6028,15.9512,15.6028,15.7158,11258923.0],["2014-09-30",15.7158,16.0077,15.71583080291748,15.9136,15462116.0],["2014-10-08",15.9136,16.4786,15.7912,16.0548,14505727.0],["2014-10-09",16.0548,16.4597,15.923,16.3844,22774235.0],["2014-10-10",16.3844,16.6198,16.0925,16.2431,18222600.0],["2014-10-13",16.2431,16.243146896362305,15.8194,15.9512,11039218.0],["2014-10-14",15.9512,16.0548,15.584,15.6123,12071426.0],["2014-10-15",15.6123,15.6782,15.3486,15.5463,9338475.0],["2014-10-16",15.5463,15.54633903503418,15.0096,15.0096,15177491.0],["2014-10-17",15.0096,15.1603,14.6141,14.9719,13749293.0],["2014-10-20",14.9719,15.3203,14.9249,15.1791,8126579.0],["2014-10-21",15.1791,15.179101943969727,14.8024,14.9719,6800413.0],["2014-10-22",14.9719,15.2356,14.6518,14.68,8179233.0],["2014-10-23",14.68,14.7083,14.0868,14.1245,10148492.0],["2014-10-24",14.1245,14.341,14.0962,14.2846,5180753.0],["2014-10-27",14.2846,14.5482,14.1339,14.4258,5033404.0],["2014-10-28",14.4258,14.6895,14.3787,14.6235,7210025.0],["2014-10-29",14.6235,14.8684,14.5576,14.7648,8841414.0],["2014-10-30",14.7648,14.8778,14.6235,14.6706,7687334.0],["2014-10-31",14.6706,15.0002,14.4823,14.8778,12414781.0],["2014-11-03",14.8778,14.87778091430664,14.6706,14.7177,8328673.0],["2014-11-04",14.7177,15.0096,14.5482,14.8589,10950244.0],["2014-11-05",14.8589,14.858946800231934,14.3599,14.4635,11096444.0],["2014-11-06",14.4635,14.5388,14.3034,14.407,7934596.0],["2014-11-07",14.407,14.567,14.1904,14.3128,8768570.0],["2014-11-10",14.3128,14.6235,14.2469,14.567,9096536.0],["2014-11-11",14.567,14.793,14.3128,14.3881,12411670.0],["2014-11-12",14.3881,14.5011,14.1527,14.454,8168825.0],["2014-11-13",14.454,15.0284,13.8891,14.9343,28451674.0],["2014-11-14",14.9343,14.934277534484863,14.5105,14.68,10471404.0],["2014-11-17",14.68,14.8213,14.5482,14.6235,8191673.0],["2014-11-18",14.6235,14.793,14.454,14.746,8451189.0],["2014-11-19",14.746,14.745951652526855,14.3316,14.407,10185392.0],["2014-11-20",14.407,14.52,14.2186,14.3505,9247357.0],["2014-11-21",14.3505,14.4917,14.2657,14.3881,8407714.0],["2014-11-24",14.3881,15.1132,14.388130187988281,14.9343,22257582.0],["2014-11-25",14.9343,15.5934,14.8024,15.4428,25554447.0],["2014-11-26",15.4428,15.9889,15.3109,15.5652,26237197.0],["2014-11-27",15.5652,15.8759,15.3203,15.4616,19295069.0],["2014-11-28",15.4616,15.6405,15.2262,15.358,14090754.0],["2014-12-01",15.358,15.9607,15.2073,15.697,20062134.0],["2014-12-02",15.697,16.5068,15.69699764251709,15.9136,21774253.0],["2014-12-03",15.9136,17.3354,15.8288,17.1094,52872217.0],["2014-12-04",17.1094,17.5897,16.9494,17.3166,38393004.0],["2014-12-05",17.3166,17.316604614257812,16.0077,16.6104,32830674.0],["2014-12-08",16.6104,17.3825,16.3373,17.1377,25163246.0],["2014-12-09",17.1377,17.9475,16.375,16.4032,36818563.0],["2014-12-10",16.4032,16.8175,16.1207,16.7045,18608422.0],["2014-12-11",16.7045,17.1,16.4032,17.0812,20069403.0],["2014-12-12",17.0812,17.7592,17.08119773864746,17.3354,20899880.0],["2014-12-15",17.3354,18.3901,17.1,17.8722,35454159.0],["2014-12-16",17.8722,18.2582,17.7027,18.117,26377156.0],["2014-12-17",18.117,18.1547,17.2319,17.326,27053483.0],["2014-12-18",17.326,17.7968,16.5539,17.2036,17669913.0],["2014-12-19",17.2036,17.4484,16.6857,17.2319,16509706.0],["2014-12-22",17.2319,17.7215,16.9588,17.0718,19071043.0],["2014-12-23",17.0718,17.071781158447266,15.97948932647705,15.9795,18318517.0],["2014-12-24",15.9795,15.9795,15.5746,15.7441,13314380.0],["2014-12-25",15.7441,16.1207,15.744081497192383,15.9795,10004570.0],["2014-12-26",15.9795,16.262,15.8665,16.2431,13012861.0],["2014-12-29",16.2431,16.6198,16.0548,16.2526,13945047.0],["2014-12-30",16.2526,16.5351,15.8947,15.9136,11648037.0],["2014-12-31",15.9136,16.3844,15.8194,16.3844,11146966.0],["2015-01-05",16.3844,17.8628,16.384389877319336,17.8063,34695934.0],["2015-01-06",17.8063,17.80625343322754,16.7799,17.1659,27947101.0],["2015-01-07",17.1659,17.8251,17.0435,17.2884,16981963.0],["2015-01-08",17.2884,17.4202,16.8552,16.8646,11659635.0],["2015-01-09",16.8646,17.4296,16.7422,16.9117,14749172.0],["2015-01-12",16.9117,16.911705017089844,16.0172,16.3373,14488379.0],["2015-01-13",16.3373,16.5068,16.149,16.2337,6161363.0],["2015-01-14",16.2337,16.2526,15.7629,15.9418,9482550.0],["2015-01-15",15.9418,16.2055,15.7629,16.2055,6605148.0],["2015-01-16",16.2055,17.0906,16.1866,16.6575,12348039.0],["2015-01-19",16.6575,16.714,15.7158,16.0077,13987548.0],["2015-01-20",16.0077,16.3279,15.9607,16.1961,10045847.0],["2015-01-21",16.1961,16.7328,16.1113,16.5162,14091913.0],["2015-01-22",16.5162,17.4484,16.4503,17.2695,24068951.0],["2015-01-23",17.2695,17.7121,16.8646,16.9494,16196636.0],["2015-01-26",16.9494,17.5614,16.949371337890625,17.2789,13982379.0],["2015-01-27",17.2789,17.552,16.9588,17.4579,19834034.0],["2015-01-28",17.4579,17.5426,17.1,17.1942,12387698.0],["2015-01-29",17.1942,18.8138,16.874,17.7403,36182777.0],["2015-01-30",17.7403,18.0699,17.2413,17.7968,26175947.0],["2015-02-02",17.7968,17.796838760375977,17.1659,17.2319,14702476.0],["2015-02-03",17.2319,17.5614,16.874,17.3731,13198610.0],["2015-02-04",17.3731,17.6368,17.0435,17.0435,12025353.0],["2015-02-05",17.0435,17.3543,16.5539,16.9494,13988689.0],["2015-02-06",16.9494,16.949371337890625,16.4786,16.7328,8330443.0],["2015-02-09",16.7328,16.7893,16.488,16.5915,6490031.0],["2015-02-10",16.5915,17.2036,16.5256,17.0906,8828139.0],["2015-02-11",17.0906,17.213,16.9682,17.0435,5679180.0],["2015-02-12",17.0435,17.1848,16.8175,17.0435,6750752.0],["2015-02-13",17.0435,17.7027,17.043533325195312,17.213,15576148.0],["2015-02-16",17.213,17.5991,17.213027954101562,17.3919,12303902.0],["2015-02-17",17.3919,17.5614,17.2884,17.5332,10511877.0],["2015-02-25",17.5332,17.5708,16.9682,17.1094,10098408.0],["2015-02-26",17.1094,17.7215,17.0341,17.7027,13085779.0],["2015-02-27",17.7027,18.0605,17.4767,17.8533,18219176.0],["2015-03-02",17.8533,18.6914,17.853334426879883,18.3147,23263616.0],["2015-03-03",18.3147,20.1509,18.1358,19.4353,62621566.0],["2015-03-04",19.4353,19.8684,18.9739,19.294,37472606.0],["2015-03-05",19.294,19.5577,18.8703,19.3505,29954208.0],["2015-03-06",19.3505,19.9438,18.7196,19.3788,38988554.0],["2015-03-09",19.3788,19.7178,18.9362,19.4447,25205351.0],["2015-03-10",19.4447,19.9249,19.2564,19.5294,30714009.0],["2015-03-11",19.5294,20.6029,19.529438018798828,19.8684,43545291.0],["2015-03-12",19.8684,20.4146,19.1999,19.3129,31555131.0],["2015-03-13",19.3129,19.5765,19.0115,19.247,26490733.0],["2015-03-16",19.247,19.746,19.1905,19.4447,32696920.0],["2015-03-17",19.4447,20.3204,19.407,20.2545,43838403.0],["2015-03-18",20.2545,20.5935,20.0662,20.2827,30689068.0],["2015-03-19",20.2827,22.279,20.282745361328125,21.2997,63308041.0],["2015-03-20",21.2997,21.8176,21.0737,21.3185,38193959.0],["2015-03-23",21.3185,22.4579,21.318540573120117,21.5634,50914909.0],["2015-03-24",21.5634,21.7517,20.5935,21.4127,38116731.0],["2015-03-25",21.4127,21.412704467773438,20.6029,20.8101,35714534.0],["2015-03-26",20.8101,21.3091,20.2922,20.9984,31448289.0],["2015-03-27",20.9984,21.1679,20.6312,20.8666,23456327.0],["2015-03-30",20.8666,21.0549,20.6217,20.9984,30605711.0],["2015-03-31",20.9984,21.4315,20.8195,21.0737,37539207.0],["2015-04-01",21.0737,21.714,21.073715209960938,21.1867,47999929.0],["2015-04-02",21.1867,21.6481,20.7159,21.4033,55215470.0],["2015-04-03",21.4033,21.5916,21.102,21.262,35948594.0],["2015-04-07",21.262,22.1095,21.262041091918945,21.9683,54104568.0],["2015-04-08",21.9683,22.1283,20.9325,21.1867,44820761.0],["2015-04-09",21.1867,21.3185,20.0473,20.1886,39662148.0],["2015-04-10",20.1886,20.6029,19.8684,20.537,26992475.0],["2015-04-13",20.537,20.8571,20.2262,20.7065,31986746.0],["2015-04-14",20.7065,20.70648193359375,20.1603,20.3675,29824077.0],["2015-04-15",20.3675,20.36749267578125,19.5859,19.5859,27043363.0],["2015-04-16",19.5859,20.2262,19.3034,19.9626,23358925.0],["2015-04-17",19.9626,20.5182,19.8025,20.2074,34739996.0],["2015-04-20",20.2074,20.9607,19.8213,20.2262,45081445.0],["2015-04-21",20.2262,20.5276,19.8684,20.5087,30331507.0],["2015-04-22",20.5087,21.4692,20.508739471435547,21.1679,49641404.0],["2015-04-23",21.1679,22.5615,20.9325,22.0813,76091617.0],["2015-04-24",22.0813,22.081262588500977,21.0078,21.2903,47705476.0],["2015-04-27",21.2903,21.8459,21.0455,21.2809,41943478.0],["2015-04-28",21.2809,21.5163,20.7159,20.7818,43067369.0],["2015-04-29",20.7818,21.7517,20.6311,21.5822,48584455.0],["2015-04-30",21.5822,21.582197189331055,20.6876,20.7253,32378209.0],["2015-05-04",20.7253,20.9231,20.2545,20.3581,26835654.0],["2015-05-05",20.3581,20.7724,19.6801,19.7931,28287187.0],["2015-05-06",19.7931,20.3298,19.4447,19.746,23569327.0],["2015-05-07",19.746,19.9249,19.3694,19.7649,17364753.0],["2015-05-08",19.7649,20.198,19.6895,20.0473,16061338.0],["2015-05-11",20.0473,20.3204,19.9626,20.2827,32555086.0],["2015-05-12",20.2827,20.6029,20.0944,20.5841,30477957.0],["2015-05-13",20.5841,20.9231,20.3016,20.8006,31800867.0],["2015-05-14",20.8006,21.3562,20.6217,21.2244,40785970.0],["2015-05-15",21.2244,21.5163,20.3957,20.424,31818986.0],["2015-05-18",20.424,20.8383,20.1509,20.6782,25482986.0],["2015-05-19",20.6782,21.4033,20.67823028564453,21.1867,33483657.0],["2015-05-20",21.1867,21.5822,20.9984,21.262,46960356.0],["2015-05-21",21.262,21.5634,20.9701,21.4127,44150215.0],["2015-05-22",21.4127,23.522,21.2903,23.0888,93571449.0],["2015-05-25",23.0888,23.5314,22.6274,23.3995,77118628.0],["2015-05-26",23.3995,24.3412,22.9287,24.1058,66705360.0],["2015-05-27",24.1058,24.36,23.3713,24.1152,54357991.0],["2015-05-28",24.1152,24.9344,22.1283,22.3167,66179631.0],["2015-05-29",22.3167,23.343,21.262,23.1547,52474902.0],["2015-06-01",23.1547,24.812,22.8817,24.6143,58818243.0],["2015-06-02",24.6143,25.7819,24.2093,25.5559,65430228.0],["2015-06-03",25.5559,27.2132,25.4052,26.4787,71211630.0],["2015-06-04",26.4787,27.6369,24.021,27.6369,74528750.0],["2015-06-05",27.6369,28.2207,26.5069,27.2508,76771272.0],["2015-06-08",27.2508,27.2602,25.6877,26.1774,51960085.0],["2015-06-09",26.1774,26.5352,25.6124,26.4222,45058601.0],["2015-06-10",26.4222,27.006,25.8101,26.4787,41406680.0],["2015-06-11",26.4787,26.478683471679688,25.5182,26.102,44010740.0],["2015-06-12",26.102,26.102027893066406,25.4806,25.8949,45600532.0],["2015-06-15",25.8949,26.215,24.8685,24.9909,42142877.0],["2015-06-16",24.9909,24.99090576171875,22.5803,23.0323,46934021.0],["2015-06-17",23.0323,24.812,22.7969,24.7272,37533827.0],["2015-06-18",24.7272,24.8402,23.2583,23.4372,30171711.0],["2015-06-19",23.4372,24.0116,22.392,22.7404,32483836.0],["2015-06-23",22.7404,23.5314,21.1867,23.4278,31780534.0],["2015-06-24",23.4278,24.5483,23.3054,24.3883,44260115.0],["2015-06-25",24.3883,24.3977,22.3167,22.5427,36552194.0],["2015-06-26",22.5427,22.54266357421875,20.29216194152832,20.2922,35596143.0],["2015-06-29",20.2922,20.9042,18.26765251159668,18.2677,41314702.0],["2015-06-30",18.2677,19.0492,16.4409,18.9739,56304189.0],["2015-07-01",18.9739,19.068,17.08119773864746,17.0812,39298237.0],["2015-07-02",17.0812,17.2224,15.3768,15.3768,42713142.0],["2015-07-03",15.3768,15.4145,13.841985702514648,13.842,42822994.0],["2015-07-06",13.842,15.1791,12.457786560058594,12.4578,54091972.0],["2015-07-07",12.4578,12.457786560058594,11.2148,11.2148,45862076.0],["2015-07-08",11.2148,11.214832305908203,11.2148,11.2148,0.0],["2015-07-09",11.2148,11.214832305908203,11.2148,11.2148,0.0],["2015-07-10",11.2148,11.214832305908203,11.2148,11.2148,0.0],["2015-07-13",11.2148,12.3354,11.214832305908203,12.3354,3637696.0],["2015-07-14",12.3354,13.5689115524292,12.33537483215332,13.5689,2825503.0],["2015-07-15",13.5689,14.3128,12.212961196899414,12.213,75319292.0],["2015-07-16",12.213,12.213,12.212961196899414,12.213,0.0],["2015-07-17",12.213,12.213,12.212961196899414,12.213,0.0],["2015-07-20",12.213,12.213,12.212961196899414,12.213,0.0],["2015-07-21",12.213,12.213,12.212961196899414,12.213,0.0],["2015-07-22",12.213,12.213,12.212961196899414,12.213,0.0],["2015-07-23",12.213,13.4371,12.212961196899414,13.4371,2002309.0],["2015-07-24",13.4371,14.783616065979004,13.437085151672363,14.7836,897173.0],["2015-07-27",14.7836,16.2526,14.783616065979004,14.8872,120792632.0],["2015-07-28",14.8872,15.2544,13.3994,13.9644,69516910.0],["2015-07-29",13.9644,15.358013153076172,13.964397430419922,15.358,63040990.0],["2015-07-30",15.358,15.7064,14.407,14.5294,62213538.0],["2015-07-31",14.5294,14.5294,13.4465,13.8608,38242353.0],["2015-08-03",13.8608,13.860816955566406,12.4766,12.7403,39918780.0],["2015-08-04",12.7403,13.9361,12.740275382995605,13.9267,35917703.0],["2015-08-05",13.9267,14.0868,13.2205,13.9644,43028397.0],["2015-08-06",13.9644,13.964397430419922,13.277,13.5877,25879475.0],["2015-08-07",13.5877,14.2657,13.587743759155273,14.0774,39008859.0],["2015-08-10",14.0774,14.9343,14.0021,14.7648,47127332.0],["2015-08-11",14.7648,15.7723,14.764785766601562,15.0661,66417612.0],["2015-08-12",15.0661,15.066106796264648,14.5011,14.5294,44201072.0],["2015-08-13",14.5294,15.1603,14.3128,15.1414,42938991.0],["2015-08-14",15.1414,15.5369,14.9719,15.1414,45793022.0],["2015-08-17",15.1414,16.149,15.141436576843262,16.1207,57845685.0],["2015-08-18",16.1207,16.5068,14.5105,14.5105,72040994.0],["2015-08-19",14.5105,15.2073,13.3241,14.9908,42229070.0],["2015-08-20",14.9908,15.6405,14.5388,14.6895,44668887.0],["2015-08-21",14.6895,14.7271,13.3712,13.4183,30221147.0],["2015-08-24",13.4183,13.41825008392334,12.0811,12.0811,19816676.0],["2015-08-25",12.0811,12.081134796142578,10.8758,10.8758,26282939.0],["2015-08-26",10.8758,11.1772,9.792967796325684,9.793,44148615.0],["2015-08-27",9.793,10.3014,9.228,10.1037,40708376.0],["2015-08-28",10.1037,10.9606,10.103707313537598,10.9135,43740112.0],["2015-08-31",10.9135,10.913511276245117,10.2073,10.7723,33143642.0],["2015-09-01",10.7723,10.772266387939453,9.6988,10.3768,41323661.0],["2015-09-02",10.3768,10.7064,9.6046,9.6423,24920659.0],["2015-09-07",9.6423,10.2167,9.64230728149414,9.8683,23795081.0],["2015-09-08",9.8683,10.4427,9.6517,10.3109,21202916.0],["2015-09-09",10.3109,10.9512,10.31086540222168,10.9418,37032723.0],["2015-09-10",10.9418,10.9418,10.5463,10.6028,25944586.0],["2015-09-11",10.6028,10.8853,10.5086,10.7252,20069762.0],["2015-09-14",10.7252,10.9135,9.6517,9.6517,29629508.0],["2015-09-15",9.6517,9.8871,8.7854,8.9549,27722975.0],["2015-09-16",8.9549,9.8495,8.9549,9.7365,26087280.0],["2015-09-17",9.7365,10.3862,9.5576,9.567,32717842.0],["2015-09-18",9.567,9.8212,9.3222,9.5858,24055075.0],["2015-09-21",9.5858,9.9342,9.3504,9.906,22825809.0],["2015-09-22",9.906,10.292,9.8118,10.1131,33790764.0],["2015-09-23",10.1131,10.113122940063477,9.6517,9.7176,21943966.0],["2015-09-24",9.7176,9.9813,9.71763801574707,9.8871,17675174.0],["2015-09-25",9.8871,9.9342,9.4257,9.5105,17608404.0],["2015-09-28",9.5105,9.8212,9.3975,9.7647,10783961.0],["2015-09-29",9.7647,9.764719009399414,9.4069,9.5011,11029608.0],["2015-09-30",9.5011,9.7553,9.501063346862793,9.5858,10074772.0],["2015-10-08",9.5858,10.2073,9.585811614990234,10.132,23624459.0],["2015-10-09",10.132,10.8193,10.0378,10.7252,43656443.0],["2015-10-12",10.7252,11.4032,10.725184440612793,11.2337,46451974.0],["2015-10-13",11.2337,11.4126,10.9983,11.2525,30376804.0],["2015-10-14",11.2525,11.648,11.0924,11.2902,33304579.0],["2015-10-15",11.2902,11.7704,11.1207,11.7704,41625262.0],["2015-10-16",11.7704,11.8834,11.535,11.8269,41122341.0],["2015-10-19",11.8269,11.82689380645752,11.3655,11.4691,35802431.0],["2015-10-20",11.4691,11.5821,11.2619,11.4785,30072469.0],["2015-10-21",11.4785,11.5821,10.3674,10.4427,40024223.0],["2015-10-22",10.4427,11.0171,10.405,10.8193,26465031.0],["2015-10-23",10.8193,11.0736,10.7346,11.0265,30629620.0],["2015-10-26",11.0265,11.3749,10.9229,11.1301,38224090.0],["2015-10-27",11.1301,11.130085945129395,10.5463,10.9418,43223332.0],["2015-10-28",10.9418,11.422,10.7911,10.97,51222378.0],["2015-10-29",10.97,11.1866,10.9229,11.0548,31186264.0],["2015-10-30",11.0548,11.054755210876465,10.5745,10.6969,30868065.0],["2015-11-02",10.6969,10.7252,10.3674,10.3862,20922185.0],["2015-11-03",10.3862,10.5934,10.3203,10.4521,16586729.0],["2015-11-04",10.4521,11.1018,10.452112197875977,11.083,34972879.0],["2015-11-05",11.083,11.6762,11.0359,11.3749,62607405.0],["2015-11-06",11.3749,11.6386,11.2431,11.6103,47853732.0],["2015-11-09",11.6103,11.9305,11.3372,11.7233,54135385.0],["2015-11-10",11.7233,12.9004,11.535,12.825,90404009.0],["2015-11-11",12.825,12.82502269744873,12.1282,12.4013,55843039.0],["2015-11-12",12.4013,12.8815,12.26,12.5237,52304778.0],["2015-11-13",12.5237,12.523700714111328,11.7704,11.8081,44542605.0],["2015-11-16",11.8081,12.2224,11.4973,12.1753,33582428.0],["2015-11-17",12.1753,12.5143,11.9116,11.9587,44267867.0],["2015-11-18",11.9587,12.2035,11.7704,11.874,23946791.0],["2015-11-19",11.874,12.4295,11.87397575378418,12.3636,30998902.0],["2015-11-20",12.3636,12.5802,12.2506,12.439,33932188.0],["2015-11-23",12.439,12.438953399658203,11.8551,11.9493,34655427.0],["2015-11-24",11.9493,11.949304580688477,11.6386,11.9305,22468948.0],["2015-11-25",11.9305,12.3542,11.930472373962402,12.1188,27361629.0],["2015-11-26",12.1188,13.0604,12.1,12.5143,49756128.0],["2015-11-27",12.5143,12.8439,11.4408,11.6574,40944244.0],["2015-11-30",11.6574,11.8363,10.9512,11.309,31292417.0],["2015-12-01",11.309,11.6762,11.2902,11.5256,20697761.0],["2015-12-02",11.5256,11.911639213562012,11.2902,11.9116,34856041.0],["2015-12-03",11.9116,12.1094,11.6292,12.0717,28997731.0],["2015-12-04",12.0717,12.0717191696167,11.5821,11.7045,28593218.0],["2015-12-07",11.7045,12.1282,11.70448112487793,12.0341,26613816.0],["2015-12-08",12.0341,12.034051895141602,11.3937,11.5162,27502482.0],["2015-12-09",11.5162,11.7139,11.2713,11.4126,23032970.0],["2015-12-10",11.4126,11.5821,11.2713,11.3937,23536891.0],["2015-12-11",11.3937,12.147,11.2054,11.874,46636685.0],["2015-12-14",11.874,12.9004,11.6856,12.4766,69316154.0],["2015-12-15",12.4766,12.5614,12.147,12.2977,45128458.0],["2015-12-16",12.2977,13.0793,12.2412,12.6084,64975324.0],["2015-12-17",12.6084,13.2676,12.5614,12.9474,66762723.0],["2015-12-18",12.9474,13.5595,12.6367,13.4936,72209045.0],["2015-12-21",13.4936,14.1245,13.493581771850586,13.7572,69591705.0],["2015-12-22",13.7572,14.341,13.5595,13.6442,57040560.0],["2015-12-23",13.6442,13.644242286682129,13.0698,13.1546,52743210.0],["2015-12-24",13.1546,13.4183,12.8344,13.0981,37632577.0],["2015-12-25",13.0981,13.0981,13.098095893859863,13.0981,0.0],["2015-12-28",13.0981,13.2017,12.5237,12.5425,40970890.0],["2015-12-29",12.5425,12.7779,12.4955,12.7591,21575440.0],["2015-12-30",12.7591,12.9945,12.6649,12.8062,21606400.0],["2015-12-31",12.8062,12.9192,12.6273,12.6744,20724860.0],["2016-01-04",12.6744,12.674362182617188,11.403158187866211,11.4032,24358041.0],["2016-01-05",11.4032,11.403158187866211,10.3579,11.0642,51175011.0],["2016-01-06",11.0642,11.7233,10.9512,11.5727,47323401.0],["2016-01-07",11.5727,11.572653770446777,10.4144,10.4144,13029121.0],["2016-01-08",10.4144,11.0924,10.0755,10.8664,41621459.0],["2016-01-11",10.8664,10.9229,9.8118,9.8306,38507735.0],["2016-01-12",9.8306,10.245,9.6988,9.9436,26474616.0],["2016-01-13",9.9436,10.1885,9.5105,9.5858,24958816.0],["2016-01-14",9.5858,9.8965,9.228,9.8212,25058970.0],["2016-01-15",9.8212,9.8871,9.0962,9.1903,25555127.0],["2016-01-18",9.1903,9.4822,8.9737,9.341,20030386.0],["2016-01-19",9.341,9.7459,9.3222,9.7176,23440010.0],["2016-01-20",9.7176,9.793,9.4446,9.5387,20904282.0],["2016-01-21",9.5387,10.019,9.2374,9.341,44591019.0],["2016-01-22",9.341,9.6894,9.228,9.6046,28275057.0],["2016-01-25",9.6046,9.8683,9.6046,9.6988,25591254.0],["2016-01-26",9.6988,9.698805809020996,8.7289,8.7383,30382834.0],["2016-01-27",8.7383,8.738341331481934,8.7383,8.7383,0.0],["2016-01-28",8.7383,8.738341331481934,8.7383,8.7383,0.0],["2016-01-29",8.7383,8.738341331481934,8.7383,8.7383,0.0],["2016-02-01",8.7383,8.738341331481934,8.7383,8.7383,0.0],["2016-02-02",8.7383,8.738341331481934,8.7383,8.7383,0.0],["2016-02-03",8.7383,8.738341331481934,8.7383,8.7383,0.0],["2016-02-04",8.7383,8.738341331481934,8.7383,8.7383,0.0],["2016-02-05",8.7383,8.738341331481934,8.7383,8.7383,0.0],["2016-02-15",8.7383,8.738341331481934,8.7383,8.7383,0.0],["2016-02-16",8.7383,8.738341331481934,8.7383,8.7383,0.0],["2016-02-17",8.7383,9.6141,8.738341331481934,9.6141,6077094.0],["2016-02-18",9.6141,10.4239,9.614059448242188,9.8777,74957116.0],["2016-02-19",9.8777,10.066,9.7082,9.84,35004997.0],["2016-02-22",9.84,10.7252,9.840049743652344,10.405,65741580.0],["2016-02-23",10.405,10.7346,10.1696,10.6593,59953930.0],["2016-02-24",10.6593,10.8853,10.3014,10.8853,50231816.0],["2016-02-25",10.8853,11.7516,10.3768,10.5463,112699230.0],["2016-02-26",10.5463,11.2337,10.0755,11.1207,80692635.0],["2016-02-29",11.1207,11.120670318603516,10.0095,10.4521,63232308.0],["2016-03-01",10.4521,11.4973,10.2167,11.2619,82894795.0],["2016-03-02",11.2619,12.3919,11.0924,12.3919,89254651.0],["2016-03-03",12.3919,13.4653,12.391873359680176,12.7214,113658637.0],["2016-03-04",12.7214,13.503,12.3354,12.3825,98173427.0],["2016-03-07",12.3825,13.5218,12.38245677947998,13.2864,101772437.0],["2016-03-08",13.2864,13.5501,12.4107,12.825,97199803.0],["2016-03-09",12.825,12.82502269744873,11.5444,11.5444,99631735.0],["2016-03-10",11.5444,11.6197,10.9794,11.0453,62432957.0],["2016-03-11",11.0453,11.3278,10.8853,11.1113,39459342.0],["2016-03-14",11.1113,11.6574,11.0359,11.422,53775771.0],["2016-03-15",11.422,11.421993255615234,10.7346,10.8288,44487086.0],["2016-03-16",10.8288,11.1583,10.7346,10.97,38953916.0],["2016-03-17",10.97,11.4502,10.970006942749023,11.3278,47092255.0],["2016-03-18",11.3278,12.2318,11.327828407287598,11.7798,65447422.0],["2016-03-21",11.7798,12.1282,11.5256,12.0058,66836277.0],["2016-03-22",12.0058,12.1282,11.6009,11.7516,58307909.0],["2016-03-23",11.7516,12.1753,11.6856,11.8834,52951726.0],["2016-03-24",11.8834,11.883392333984375,11.309,11.5067,55520392.0],["2016-03-25",11.5067,11.6009,11.2054,11.422,36563323.0],["2016-03-28",11.422,11.7139,11.2054,11.2619,33005817.0],["2016-03-29",11.2619,11.4314,10.9135,11.2054,32144697.0],["2016-03-30",11.2054,11.5256,11.205416679382324,11.4879,31107754.0],["2016-03-31",11.4879,11.5915,11.2337,11.3561,33781850.0],["2016-04-01",11.3561,11.7704,11.2431,11.7516,52496107.0],["2016-04-05",11.7516,11.8175,11.4785,11.8175,44247511.0],["2016-04-06",11.8175,11.817477226257324,11.3843,11.5162,36653226.0],["2016-04-07",11.5162,11.6574,11.2054,11.2054,31934465.0],["2016-04-08",11.2054,11.205416679382324,10.4992,10.7346,41196552.0],["2016-04-11",10.7346,11.2996,10.734600067138672,11.083,37110390.0],["2016-04-12",11.083,11.08300495147705,10.7252,10.8758,26808433.0],["2016-04-13",10.8758,11.968138694763184,10.875845909118652,11.9681,65637772.0],["2016-04-14",11.9681,12.0341,11.0171,11.7045,63290589.0],["2016-04-15",11.7045,11.8928,11.6197,11.7421,35682327.0],["2016-04-18",11.7421,11.742146492004395,11.2525,11.3843,33139219.0],["2016-04-19",11.3843,11.7233,11.3184,11.4502,34601781.0],["2016-04-20",11.4502,11.7327,10.744,10.9983,49834716.0],["2016-04-21",10.9983,11.8363,10.998257637023926,11.422,64850008.0],["2016-04-22",11.422,11.421993255615234,10.8288,11.2148,36671185.0],["2016-04-25",11.2148,11.4879,10.9041,11.4408,26483922.0],["2016-04-26",11.4408,11.4879,11.1113,11.3843,22611517.0],["2016-04-27",11.3843,11.535,11.1395,11.1866,27127494.0],["2016-04-28",11.1866,11.186583518981934,10.631,10.8758,32888822.0],["2016-04-29",10.8758,11.0453,10.7723,10.8193,19106218.0],["2016-05-03",10.8193,11.1583,10.7534,11.1489,29003190.0],["2016-05-04",11.1489,11.148919105529785,10.9041,11.0171,18938149.0],["2016-05-05",11.0171,11.2148,10.8664,11.1678,31344342.0],["2016-05-06",11.1678,11.167752265930176,10.5651,10.5745,39379321.0],["2016-05-09",10.5745,10.574522018432617,9.6988,9.7647,39500626.0],["2016-05-10",9.7647,9.8495,9.4634,9.6423,25286685.0],["2016-05-11",9.6423,9.7741,9.5576,9.5858,16726053.0],["2016-05-12",9.5858,9.6894,9.2845,9.6423,17514204.0],["2016-05-13",9.6423,9.64230728149414,9.4163,9.5011,14810418.0],["2016-05-16",9.5011,9.8871,9.4257,9.7836,21039163.0],["2016-05-17",9.7836,9.9813,9.7365,9.7647,24357213.0],["2016-05-18",9.7647,9.764719009399414,9.3598,9.4916,20090723.0],["2016-05-19",9.4916,9.793,9.454,9.5858,18784391.0],["2016-05-20",9.5858,9.7741,9.4257,9.7459,17123610.0],["2016-05-23",9.7459,9.8118,9.6611,9.7365,17791533.0],["2016-05-24",9.7365,9.736471176147461,9.4634,9.5481,13966931.0],["2016-05-25",9.5481,9.6988,9.5011,9.567,11620014.0],["2016-05-26",9.567,9.7176,9.4069,9.7082,18816033.0],["2016-05-27",9.7082,9.7365,9.5952,9.6235,14473840.0],["2016-05-30",9.6235,9.8589,9.5199,9.7647,22146369.0],["2016-05-31",9.7647,10.3485,9.7271,10.2638,37353687.0],["2016-06-01",10.2638,10.7064,10.132,10.3956,48495077.0],["2016-06-02",10.3956,10.7252,10.3956,10.4898,31101692.0],["2016-06-03",10.4898,10.6875,10.405,10.4992,32666033.0],["2016-06-06",10.4992,10.4992,10.499192237854004,10.4992,0.0],["2016-06-07",10.4992,10.4992,10.499192237854004,10.4992,0.0],["2016-06-08",10.4992,10.4992,10.499192237854004,10.4992,0.0],["2016-06-13",10.4992,10.4992,10.499192237854004,10.4992,0.0],["2016-06-14",10.4992,10.4992,10.499192237854004,10.4992,0.0],["2016-06-15",10.4992,10.4992,10.499192237854004,10.4992,0.0],["2016-06-16",10.4992,10.4992,10.499192237854004,10.4992,0.0],["2016-06-17",10.4992,10.4992,10.499192237854004,10.4992,0.0],["2016-06-20",10.4992,10.4992,10.499192237854004,10.4992,0.0],["2016-06-21",10.4992,11.1583,10.2355,10.2638,48948008.0],["2016-06-22",10.2638,10.7158,10.1696,10.5745,28129937.0],["2016-06-23",10.5745,10.7158,10.2826,10.405,28393083.0],["2016-06-24",10.405,10.4804,9.7836,10.1037,27565566.0],["2016-06-27",10.1037,10.5463,10.1037,10.5463,19046054.0],["2016-06-28",10.5463,10.6404,10.3579,10.6028,21677648.0],["2016-06-29",10.6028,11.196,10.5369,10.9041,37853508.0],["2016-06-30",10.9041,10.9888,10.7064,10.8853,23163298.0],["2016-07-01",10.8853,11.6103,10.8382,11.3749,53583545.0],["2016-07-04",11.3749,12.5143,11.374911308288574,12.1847,98541493.0],["2016-07-05",12.1847,12.184712409973145,11.8269,12.0623,54806684.0],["2016-07-06",12.0623,12.8344,11.8457,12.3919,81722812.0],["2016-07-07",12.3919,13.0698,12.3542,12.4766,72721941.0],["2016-07-08",12.4766,12.5237,12.0623,12.2035,41069261.0],["2016-07-11",12.2035,13.0698,12.203547477722168,12.4013,60418713.0],["2016-07-12",12.4013,13.2958,12.326,13.051,76239845.0],["2016-07-13",13.051,13.616,12.7497,13.2488,83636221.0],["2016-07-14",13.2488,13.3618,12.825,13.1075,44150804.0],["2016-07-15",13.1075,13.3147,12.9192,13.0133,40353579.0],["2016-07-18",13.0133,13.2299,12.712,12.7497,48704977.0],["2016-07-19",12.7497,12.8721,12.3636,12.5237,44687735.0],["2016-07-20",12.5237,12.8533,12.4295,12.5896,30756160.0],["2016-07-21",12.5896,12.7685,12.4013,12.6744,28358347.0],["2016-07-22",12.6744,13.1546,12.4201,12.4672,32285274.0],["2016-07-25",12.4672,12.5237,12.0341,12.1659,34323544.0],["2016-07-26",12.1659,12.4295,12.165882110595703,12.3165,19688477.0],["2016-07-27",12.3165,12.6084,11.422,11.6292,50298226.0],["2016-07-28",11.6292,12.0717,11.5632,12.0152,37015946.0],["2016-07-29",12.0152,12.015220642089844,11.6386,11.7233,22510149.0],["2016-08-01",11.7233,11.9211,11.4691,11.8551,25698938.0],["2016-08-02",11.8551,11.9587,11.6856,11.9399,17419284.0],["2016-08-03",11.9399,12.0435,11.7421,11.8269,21691134.0],["2016-08-04",11.8269,11.9022,11.4973,11.7892,22263484.0],["2016-08-05",11.7892,11.9587,11.7045,11.8457,19570119.0],["2016-08-08",11.8457,12.486,11.7233,12.3919,34057884.0],["2016-08-09",12.3919,12.391873359680176,12.147,12.3542,22513331.0],["2016-08-10",12.3542,12.938,12.354207038879395,12.5614,47835198.0],["2016-08-11",12.5614,12.7779,12.401288986206055,12.4013,27372593.0],["2016-08-12",12.4013,12.4578,12.1,12.4295,24824022.0],["2016-08-15",12.4295,12.7779,12.1188,12.6932,40567751.0],["2016-08-16",12.6932,12.825,12.6084,12.6367,26487698.0],["2016-08-17",12.6367,12.712,12.2789,12.3919,27858968.0],["2016-08-18",12.3919,12.5425,12.1376,12.2506,27160669.0],["2016-08-19",12.2506,12.3825,12.1941,12.326,16772842.0],["2016-08-22",12.326,12.4484,11.8646,11.9399,20265297.0],["2016-08-23",11.9399,12.0341,11.8646,11.9776,15682025.0],["2016-08-24",11.9776,12.4672,11.977556228637695,12.3636,29767807.0],["2016-08-25",12.3636,12.36362361907959,11.9211,12.1094,22556736.0],["2016-08-26",12.1094,12.4107,12.0058,12.0341,20804906.0],["2016-08-29",12.0341,12.2506,11.9587,12.1,12743171.0],["2016-08-30",12.1,12.2789,12.0529,12.1753,14208375.0],["2016-08-31",12.1753,12.2695,12.0152,12.147,14444712.0],["2016-09-01",12.147,12.4484,12.147047996520996,12.2883,28175870.0],["2016-09-02",12.2883,12.7591,12.288293838500977,12.5049,49129185.0],["2016-09-05",12.5049,13.4842,12.504868507385254,12.9757,70238005.0],["2016-09-06",12.9757,12.975685119628906,12.6744,12.9192,44836145.0],["2016-09-07",12.9192,13.0698,12.7497,12.8439,34097200.0],["2016-09-08",12.8439,12.9004,12.552,12.712,25430043.0],["2016-09-09",12.712,12.9192,12.599,12.6179,24373362.0],["2016-09-12",12.6179,12.617863655090332,11.4408,11.4879,59262299.0],["2016-09-13",11.4879,11.6762,11.3937,11.5256,23017242.0],["2016-09-14",11.5256,11.5256,11.2713,11.4032,19050845.0],["2016-09-19",11.4032,11.6103,11.403158187866211,11.5632,14034010.0],["2016-09-20",11.5632,11.6668,11.5256,11.6197,12024970.0],["2016-09-21",11.6197,11.7327,11.5915,11.6197,11088369.0],["2016-09-22",11.6197,11.7798,11.5538,11.6292,16624718.0],["2016-09-23",11.6292,11.7233,11.4973,11.5444,12466938.0],["2016-09-26",11.5444,11.7516,11.2996,11.309,17968120.0],["2016-09-27",11.309,11.4785,11.1866,11.4785,16726633.0],["2016-09-28",11.4785,11.47848892211914,11.2996,11.3937,9572246.0],["2016-09-29",11.3937,11.8834,11.393743515014648,11.6103,22575950.0],["2016-09-30",11.6103,11.7986,11.5821,11.7516,17411620.0],["2016-10-10",11.7516,11.874,11.5821,11.8646,20794303.0],["2016-10-11",11.8646,11.9022,11.7327,11.8646,19940047.0],["2016-10-12",11.8646,12.326,11.6103,12.1,46689235.0],["2016-10-13",12.1,12.6838,11.9587,12.5237,67243277.0],["2016-10-14",12.5237,12.523700714111328,12.0152,12.2506,43711309.0],["2016-10-17",12.2506,13.474749565124512,12.250626564025879,13.4747,100335671.0],["2016-10-18",13.4747,14.0115,13.3523,13.7478,151009122.0],["2016-10-19",13.7478,14.2092,13.3806,13.8797,122991260.0],["2016-10-20",13.8797,13.879650115966797,13.4183,13.5124,72146018.0],["2016-10-21",13.5124,13.8514,13.1923,13.5218,70556474.0],["2016-10-24",13.5218,13.8891,13.2864,13.6254,77321515.0],["2016-10-25",13.6254,14.0115,13.4183,13.8985,86519037.0],["2016-10-26",13.8985,13.9267,13.4748,13.5312,60123771.0],["2016-10-27",13.5312,14.1998,13.3806,13.9926,86752691.0],["2016-10-28",13.9926,14.0774,13.41825008392334,13.4183,72924175.0],["2016-10-31",13.4183,14.3034,13.3712,14.0868,104886318.0],["2016-11-01",14.0868,14.2657,13.8702,14.1621,79548471.0],["2016-11-02",14.1621,14.6895,13.5689,13.5877,132171041.0],["2016-11-03",13.5877,13.9173,13.2582,13.6348,78475500.0],["2016-11-04",13.6348,14.0774,13.5595,13.9832,78170166.0],["2016-11-07",13.9832,15.3298,13.9361,14.8025,139280627.0],["2016-11-08",14.8025,15.3486,14.6989,14.7836,114504961.0],["2016-11-09",14.7836,15.0661,14.4446,14.68,86425786.0],["2016-11-10",14.68,15.5087,14.680036544799805,14.8966,100346397.0],["2016-11-11",14.8966,16.3373,14.6895,16.1584,153569481.0],["2016-11-14",16.1584,16.15839958190918,15.2733,15.5558,113078019.0],["2016-11-15",15.5558,15.8853,14.7365,14.8307,94207400.0],["2016-11-16",14.8307,14.9814,14.341,14.5765,59727097.0],["2016-11-17",14.5765,14.7365,14.341,14.6047,40640549.0],["2016-11-18",14.6047,14.7271,14.294,14.4258,38107692.0],["2016-11-21",14.4258,14.9625,14.4164,14.7083,52479510.0],["2016-11-22",14.7083,15.245,14.708285331726074,15.0284,60019445.0],["2016-11-23",15.0284,15.0944,14.5294,14.5859,40043652.0],["2016-11-24",14.5859,15.3768,14.5858736038208,14.906,61410539.0],["2016-11-25",14.906,14.9154,14.2469,14.7177,40301451.0],["2016-11-28",14.7177,15.4145,14.717702865600586,15.2168,64235582.0],["2016-11-29",15.2168,15.216766357421875,14.5953,14.633,46330227.0],["2016-11-30",14.633,14.632955551147461,13.7478,13.842,60056517.0],["2016-12-01",13.842,14.1245,13.841985702514648,14.0115,25255828.0],["2016-12-02",14.0115,14.011478424072266,13.5407,13.5877,23844939.0],["2016-12-05",13.5877,13.729,13.2017,13.6537,19499605.0],["2016-12-06",13.6537,13.8514,13.4277,13.4653,18358046.0],["2016-12-07",13.4653,13.9173,13.4183,13.8137,22443980.0],["2016-12-08",13.8137,13.8891,13.6254,13.6631,17599045.0],["2016-12-09",13.6631,13.7855,13.4277,13.5972,19054979.0],["2016-12-12",13.5972,13.7667,12.6555,12.7497,36250757.0],["2016-12-13",12.7497,13.1923,12.5143,12.9945,27417672.0],["2016-12-14",12.9945,13.051,12.7968,12.8815,17397143.0],["2016-12-15",12.8815,13.2205,12.881522178649902,13.0604,18268361.0],["2016-12-16",13.0604,13.1358,12.8815,13.1075,15735164.0],["2016-12-19",13.1075,13.107512474060059,12.8533,12.8909,13326668.0],["2016-12-20",12.8909,12.9098,12.4578,12.8062,21113360.0],["2016-12-21",12.8062,12.9192,12.7214,12.8909,16756676.0],["2016-12-22",12.8909,12.9192,12.6179,12.7026,13188785.0],["2016-12-23",12.7026,12.7403,12.3636,12.4201,18734548.0],["2016-12-26",12.4201,12.420121192932129,12.0058,12.4107,19190747.0],["2016-12-27",12.4107,12.4766,12.2695,12.3825,14318751.0],["2016-12-28",12.3825,12.5708,12.3354,12.373,12938924.0],["2016-12-29",12.373,12.486,12.213,12.4295,13869781.0],["2016-12-30",12.4295,12.486,12.26,12.3542,10731034.0],["2017-01-03",12.3542,12.6838,12.354207038879395,12.6273,14726109.0],["2017-01-04",12.6273,12.7874,12.5425,12.7497,16184713.0],["2017-01-05",12.7497,13.0039,12.712,12.9286,22324645.0],["2017-01-06",12.9286,12.9757,12.7214,12.825,18585157.0],["2017-01-09",12.825,12.9474,12.6932,12.8533,13040670.0],["2017-01-10",12.8533,13.3335,12.712,13.0887,27319115.0],["2017-01-11",13.0887,13.3241,12.9004,13.0039,23468842.0],["2017-01-12",13.0039,13.0228,12.6461,12.6932,16267648.0],["2017-01-13",12.6932,12.8627,12.3354,12.4484,17072218.0],["2017-01-16",12.4484,12.7968,11.5444,12.2035,24567816.0],["2017-01-17",12.2035,12.2318,11.761,12.1282,16772047.0],["2017-01-18",12.1282,12.2883,12.0058,12.1753,12946405.0],["2017-01-19",12.1753,12.4107,12.1094,12.2412,11884382.0],["2017-01-20",12.2412,12.373,12.1094,12.2789,12739100.0],["2017-01-23",12.2789,12.9004,12.2695,12.6838,20289170.0],["2017-01-24",12.6838,12.7591,12.5802,12.6649,10860240.0],["2017-01-25",12.6649,12.938,12.664946556091309,12.8344,15894473.0],["2017-01-26",12.8344,13.3994,12.7874,13.3523,27731117.0],["2017-02-03",13.3523,13.3994,12.9474,13.0039,24295124.0],["2017-02-06",13.0039,13.003933906555176,12.7591,12.9945,14840020.0],["2017-02-07",12.9945,13.0793,12.8533,13.0039,16877985.0],["2017-02-08",13.0039,13.1169,12.8344,13.0887,17835339.0],["2017-02-09",13.0887,13.164,13.0039,13.0604,18675336.0],["2017-02-10",13.0604,13.4842,12.9945,13.3241,32422665.0],["2017-02-13",13.3241,13.8797,13.324088096618652,13.5124,33041473.0],["2017-02-14",13.5124,13.955,13.4088,13.9456,34555351.0],["2017-02-15",13.9456,13.945565223693848,13.4842,13.5783,29183064.0],["2017-02-16",13.5783,14.068,13.5312,13.8043,33756272.0],["2017-02-17",13.8043,13.804319381713867,13.4277,13.4842,23317066.0],["2017-02-20",13.4842,13.6537,13.4088,13.6442,20048512.0],["2017-02-21",13.6442,13.9173,13.5124,13.7572,25145732.0],["2017-02-22",13.7572,13.8891,13.6537,13.7855,22943805.0],["2017-02-23",13.7855,14.181,13.6066,14.0209,45545297.0],["2017-02-24",14.0209,14.020895957946777,13.5124,13.6442,29127064.0],["2017-02-27",13.6442,13.7478,13.39,13.4465,19916121.0],["2017-02-28",13.4465,13.6348,13.4088,13.5783,13559524.0],["2017-03-01",13.5783,13.9173,13.4936,13.7478,26313092.0],["2017-03-02",13.7478,14.1998,13.6537,13.8137,36122852.0],["2017-03-03",13.8137,13.813736915588379,13.3994,13.5312,22690352.0],["2017-03-06",13.5312,13.6254,13.4465,13.5501,13674279.0],["2017-03-07",13.5501,13.550078392028809,13.0793,13.2017,28947958.0],["2017-03-08",13.2017,13.201677322387695,12.9286,13.0416,16638208.0],["2017-03-09",13.0416,13.041598320007324,12.7026,12.7497,16389498.0],["2017-03-10",12.7497,12.8533,12.712,12.8156,9995866.0],["2017-03-13",12.8156,13.051,12.8062,13.0228,14549835.0],["2017-03-14",13.0228,13.051,12.825,12.8721,12283021.0],["2017-03-15",12.8721,13.1075,12.872102737426758,13.0039,13324971.0],["2017-03-16",13.0039,13.2017,13.003933906555176,13.1546,15917043.0],["2017-03-17",13.1546,13.2111,12.8627,12.9004,14319857.0],["2017-03-20",12.9004,13.0039,12.7497,12.8344,11258146.0],["2017-03-21",12.8344,12.8439,12.486,12.6461,20152977.0],["2017-03-22",12.6461,12.646112442016602,12.3354,12.486,21032212.0],["2017-03-23",12.486,12.6838,12.2695,12.6461,18700934.0],["2017-03-24",12.6461,12.646112442016602,12.439,12.6084,11597757.0],["2017-03-27",12.6084,12.608448028564453,12.4484,12.5143,9524426.0],["2017-03-28",12.5143,12.5896,12.4295,12.5519,9701409.0],["2017-03-29",12.5519,12.7309,12.4766,12.6838,15129791.0],["2017-03-30",12.6838,12.7968,12.486,12.6744,21655572.0],["2017-03-31",12.6744,12.6838,12.326,12.3919,18544000.0],["2017-04-05",12.3919,12.7874,12.373,12.7874,19466127.0],["2017-04-06",12.7874,12.8815,12.7026,12.7874,16096168.0],["2017-04-07",12.7874,12.9569,12.7026,12.7497,17401655.0],["2017-04-10",12.7497,12.749692916870117,12.4766,12.5143,19877321.0],["2017-04-11",12.5143,12.5708,12.1847,12.4955,19599501.0],["2017-04-12",12.4955,12.6367,12.2883,12.4672,14167532.0],["2017-04-13",12.4672,12.5614,12.373,12.4295,10934432.0],["2017-04-14",12.4295,12.6838,12.429536819458008,12.4578,21971676.0],["2017-04-17",12.4578,12.6084,12.2695,12.4766,15393658.0],["2017-04-18",12.4766,12.6367,12.4013,12.4484,15317273.0],["2017-04-19",12.4484,12.448369979858398,11.6856,11.7704,28072746.0],["2017-04-20",11.7704,11.7892,11.4314,11.5067,16978410.0],["2017-04-21",11.5067,11.6668,11.4597,11.5256,9191173.0],["2017-04-24",11.5256,11.5256,10.8947,10.9041,16082437.0],["2017-04-25",10.9041,11.0642,10.8853,10.9794,11361582.0],["2017-04-26",10.9794,11.0924,10.9606,11.0642,13939198.0],["2017-04-27",11.0642,11.1583,10.7158,11.0924,18423254.0],["2017-04-28",11.0924,11.2807,11.0265,11.2431,12431929.0],["2017-05-02",11.2431,11.3467,11.083,11.1583,10444529.0],["2017-05-03",11.1583,11.3655,11.1113,11.1583,11590837.0],["2017-05-04",11.1583,11.158334732055664,10.8758,10.97,11735487.0],["2017-05-05",10.97,10.9983,10.7252,10.7346,9880968.0],["2017-05-08",10.7346,10.8005,10.6122,10.6404,9865857.0],["2017-05-09",10.6404,10.8099,10.5745,10.7534,12755845.0],["2017-05-10",10.7534,10.7817,10.31086540222168,10.3109,15814380.0],["2017-05-11",10.3109,10.4615,9.953,10.4239,20491401.0],["2017-05-12",10.4239,10.5745,10.3203,10.4992,12558761.0],["2017-05-15",10.4992,10.5839,10.4144,10.4615,7976710.0],["2017-05-16",10.4615,10.7817,10.3014,10.7817,12461432.0],["2017-05-17",10.7817,11.0077,10.6122,10.7911,11483805.0],["2017-05-18",10.7911,10.857,10.6593,10.7817,9068446.0],["2017-05-19",10.7817,10.8476,10.7346,10.7723,7851551.0],["2017-05-22",10.7723,11.1678,10.7252,10.7346,15143893.0],["2017-05-23",10.7346,10.8099,10.3768,10.4333,12548382.0],["2017-05-24",10.4333,10.5934,10.3203,10.5651,11902235.0],["2017-05-25",10.5651,11.083,10.4804,10.9606,17986698.0],["2017-05-26",10.9606,11.1113,10.8853,10.9888,13946829.0],["2017-05-31",10.9888,11.1866,10.7158,10.7628,16724149.0],["2017-06-01",10.7628,10.857,10.3956,10.4239,14749628.0],["2017-06-02",10.4239,10.6781,10.3862,10.6122,10744777.0],["2017-06-05",10.6122,10.7346,10.612190246582031,10.6687,9157796.0],["2017-06-06",10.6687,10.744,10.5745,10.6969,8872333.0],["2017-06-07",10.6969,10.9794,10.6404,10.8758,17535280.0],["2017-06-08",10.8758,10.9418,10.8099,10.8758,13650221.0],["2017-06-09",10.8758,10.9606,10.6969,10.8193,11303771.0],["2017-06-12",10.8193,10.81934642791748,10.5745,10.6028,10923785.0],["2017-06-13",10.6028,11.0736,10.5839,10.9983,24227746.0],["2017-06-14",10.9983,11.0548,10.9135,11.0265,14664716.0],["2017-06-15",11.0265,11.1301,10.8382,11.0642,16110533.0],["2017-06-16",11.0642,11.3184,11.0265,11.1395,20380560.0],["2017-06-19",11.1395,11.139503479003906,11.1395,11.1395,0.0],["2017-06-20",11.1395,11.3372,11.139503479003906,11.1772,13016477.0],["2017-06-21",11.1772,11.2431,11.0642,11.1678,10583049.0],["2017-06-22",11.1678,11.309,10.9794,10.9888,15123241.0],["2017-06-23",10.9888,11.2902,10.9323,11.2902,16952837.0],["2017-06-26",11.2902,12.147,11.290163040161133,11.8834,50310551.0],["2017-06-27",11.8834,11.9587,11.6574,11.9493,32164017.0],["2017-06-28",11.9493,12.8062,11.8457,12.4955,69333445.0],["2017-06-29",12.4955,12.6461,12.3448,12.5049,40407866.0],["2017-06-30",12.5049,12.8627,12.504868507385254,12.8156,51448911.0],["2017-07-03",12.8156,13.0416,12.6744,12.8721,41248871.0],["2017-07-04",12.8721,13.0793,12.6179,12.6932,44647380.0],["2017-07-05",12.6932,12.8344,12.5614,12.8156,36169970.0],["2017-07-06",12.8156,13.164,12.712,13.0604,52265251.0],["2017-07-07",13.0604,13.5312,12.8533,13.4465,61175479.0],["2017-07-10",13.4465,14.4917,13.3241,13.6819,82892467.0],["2017-07-11",13.6819,13.9267,13.2111,13.3429,55907954.0],["2017-07-12",13.3429,13.7855,13.2488,13.7478,51638899.0],["2017-07-13",13.7478,14.0774,13.5595,13.6819,51832147.0],["2017-07-14",13.6819,13.681906700134277,13.3712,13.4465,32072176.0],["2017-07-17",13.4465,13.5407,12.4955,12.9474,50614695.0],["2017-07-18",12.9474,13.4183,12.94743537902832,13.3712,41150906.0],["2017-07-19",13.3712,14.2751,13.371169090270996,14.1527,76980793.0],["2017-07-20",14.1527,14.6424,14.0209,14.1904,73550716.0],["2017-07-21",14.1904,14.454,13.955,14.1621,44312336.0],["2017-07-24",14.1621,14.3975,14.0303,14.1904,48803945.0],["2017-07-25",14.1904,14.2469,13.7949,14.0774,41217904.0],["2017-07-26",14.0774,14.4164,14.0303,14.1527,53664501.0],["2017-07-27",14.1527,14.3975,13.5595,14.0774,55344945.0],["2017-07-28",14.0774,14.3034,13.8043,14.0491,50973475.0],["2017-07-31",14.0491,15.0096,14.0303,14.9154,93208276.0],["2017-08-01",14.9154,14.915445327758789,14.2281,14.3128,68328299.0],["2017-08-02",14.3128,14.6612,14.0209,14.0962,63550016.0],["2017-08-03",14.0962,14.4823,14.0303,14.3128,54355750.0],["2017-08-04",14.3128,14.8589,14.0303,14.1527,68292607.0],["2017-08-07",14.1527,14.7365,13.8891,14.6141,58952632.0],["2017-08-08",14.6141,15.1885,14.4446,14.7365,77860793.0],["2017-08-09",14.7365,15.0002,14.3599,14.9908,74045053.0],["2017-08-10",14.9908,14.990775108337402,14.2186,14.3599,47477639.0],["2017-08-11",14.3599,14.359882354736328,12.9286,13.0039,75692957.0],["2017-08-14",13.0039,13.3429,12.9286,13.2111,32757334.0],["2017-08-15",13.2111,13.3241,13.0039,13.1263,22156576.0],["2017-08-16",13.1263,13.164,12.6932,12.9569,27119695.0],["2017-08-17",12.9569,13.6066,12.9568510055542,13.3053,42006943.0],["2017-08-18",13.3053,13.305255889892578,12.9474,13.2299,20258773.0],["2017-08-21",13.2299,13.4936,13.1546,13.4559,25241196.0],["2017-08-22",13.4559,13.5783,13.277,13.4183,21086441.0],["2017-08-23",13.4183,13.41825008392334,12.9474,12.9851,24995210.0],["2017-08-24",12.9851,13.1452,12.9569,13.0416,11234019.0],["2017-08-25",13.0416,13.4936,13.041598320007324,13.3618,26196737.0],["2017-08-28",13.3618,13.6066,13.2299,13.5595,27705884.0],["2017-08-29",13.5595,13.8514,13.4559,13.4936,26329319.0],["2017-08-30",13.4936,13.9361,13.4277,13.842,38232802.0],["2017-08-31",13.842,14.294,13.841985702514648,14.0774,47015062.0],["2017-09-01",14.0774,14.5576,14.0303,14.3222,56546737.0],["2017-09-04",14.3222,14.9531,14.322216987609863,14.4635,56563688.0],["2017-09-05",14.4635,14.6706,14.2563,14.5105,43044844.0],["2017-09-06",14.5105,14.68,14.1433,14.3599,33417861.0],["2017-09-07",14.3599,14.52,14.0209,14.0491,30943652.0],["2017-09-08",14.0491,14.5105,14.04914379119873,14.3222,42579205.0],["2017-09-11",14.3222,14.7554,14.1527,14.7365,39876606.0],["2017-09-12",14.7365,14.9154,14.3787,14.407,50514093.0],["2017-09-13",14.407,14.5388,14.181,14.4635,28775196.0],["2017-09-14",14.4635,14.4635,14.1245,14.1998,26115458.0],["2017-09-15",14.1998,14.294,13.5501,13.6066,41148615.0],["2017-09-18",13.6066,13.955,13.5407,13.9079,22741620.0],["2017-09-19",13.9079,14.0774,13.6537,13.7572,15376149.0],["2017-09-20",13.7572,14.9249,13.7572,14.793,67368763.0],["2017-09-21",14.793,14.7930326461792,14.228053092956543,14.2281,43175495.0],["2017-09-22",14.2281,14.228053092956543,13.7102,13.8608,31100457.0],["2017-09-25",13.8608,14.2186,13.6725,13.7007,25383650.0],["2017-09-26",13.7007,14.4446,13.700740814208984,14.4352,49101827.0],["2017-09-27",14.4352,14.5859,14.2186,14.4917,42902215.0],["2017-09-28",14.4917,14.9531,14.3599,14.7648,59395449.0],["2017-09-29",14.7648,15.0379,14.6518,14.7836,52013699.0],["2017-10-09",14.7836,15.3203,14.6612,15.0849,58973580.0],["2017-10-10",15.0849,15.084940910339355,14.3881,14.4729,51099635.0],["2017-10-11",14.4729,14.6424,14.2657,14.4635,31623904.0],["2017-10-12",14.4635,14.463462829589844,13.8796,14.1998,48760495.0],["2017-10-13",14.1998,14.199804306030273,14.068,14.1433,19098382.0],["2017-10-16",14.1433,14.5482,13.8891,14.3881,42190823.0],["2017-10-17",14.3881,14.388130187988281,13.7102,13.8043,36798735.0],["2017-10-18",13.8043,13.9361,13.3994,13.4277,28727224.0],["2017-10-19",13.4277,13.5218,13.1828,13.2488,21345282.0],["2017-10-20",13.2488,13.5407,13.1923,13.4842,13863272.0],["2017-10-23",13.4842,13.503,13.277,13.4371,13442711.0],["2017-10-24",13.4371,13.6913,13.4277,13.5312,15995980.0],["2017-10-25",13.5312,13.6819,13.4465,13.6631,13296095.0],["2017-10-26",13.6631,13.8326,13.4747,13.7478,21107100.0],["2017-10-27",13.7478,13.747822761535645,13.2582,13.3241,20464827.0],["2017-10-30",13.3241,13.3806,12.8062,12.9569,20895844.0],["2017-10-31",12.9569,13.0981,12.8815,13.0604,11693395.0],["2017-11-01",13.0604,13.2299,13.051,13.1075,12310265.0],["2017-11-02",13.1075,13.2393,13.0133,13.1734,12798619.0],["2017-11-03",13.1734,13.4559,13.0793,13.3429,28042023.0],["2017-11-06",13.3429,13.7855,13.342921257019043,13.6066,28223210.0],["2017-11-07",13.6066,13.6725,13.3241,13.5312,21033910.0],["2017-11-08",13.5312,13.5501,13.3241,13.3335,16311243.0],["2017-11-09",13.3335,13.5124,13.2958,13.3429,12658580.0],["2017-11-10",13.3429,13.4183,13.1923,13.2017,17307498.0],["2017-11-13",13.2017,13.352335929870605,13.0416,13.3523,17675294.0],["2017-11-14",13.3523,13.4747,13.2299,13.4277,20099679.0],["2017-11-15",13.4277,13.427666664123535,12.6084,12.6555,30934847.0],["2017-11-16",12.6555,12.655529022216797,12.3542,12.373,17317081.0],["2017-11-17",12.373,12.4484,11.7045,11.7704,23478935.0],["2017-11-20",11.7704,12.0906,11.7421,12.0341,16846809.0],["2017-11-21",12.0341,12.0717,11.8269,11.9681,10256332.0],["2017-11-22",11.9681,12.1094,11.9116,11.9964,11660564.0],["2017-11-23",11.9964,12.3542,11.7704,11.8363,16435185.0],["2017-11-24",11.8363,12.2318,11.6762,12.1941,13072457.0],["2017-11-27",12.1941,12.3071,11.9211,11.9305,12259449.0],["2017-11-28",11.9305,12.1659,11.9022,12.147,7614129.0],["2017-11-29",12.147,12.599,12.0906,12.4766,22448586.0],["2017-11-30",12.4766,12.5708,12.2506,12.3354,11455312.0],["2017-12-01",12.3354,12.373,11.9305,12.1753,14726715.0],["2017-12-04",12.1753,12.5049,12.0341,12.0811,15336947.0],["2017-12-05",12.0811,12.081134796142578,11.5256,11.5915,17255822.0],["2017-12-06",11.5915,11.7139,11.3278,11.6762,9992944.0],["2017-12-07",11.6762,11.7139,11.469074249267578,11.4691,9083999.0],["2017-12-08",11.4691,11.7045,11.422,11.6009,8158739.0],["2017-12-11",11.6009,11.7704,11.535,11.7233,10424682.0],["2017-12-12",11.7233,11.7421,11.516154289245605,11.5162,10941039.0],["2017-12-13",11.5162,11.6292,11.4408,11.6103,9097625.0],["2017-12-14",11.6103,11.6386,11.4408,11.4973,9230382.0],["2017-12-15",11.4973,11.5256,11.3561,11.4502,7842778.0],["2017-12-18",11.4502,11.6856,11.450241088867188,11.6762,8952994.0],["2017-12-19",11.6762,11.6951,11.5915,11.6668,6803862.0],["2017-12-20",11.6668,11.6762,11.3749,11.4597,8895042.0],["2017-12-21",11.4597,11.6574,11.4126,11.5915,9472165.0],["2017-12-22",11.5915,11.761,11.5067,11.5727,10468130.0],["2017-12-25",11.5727,11.7327,11.5538,11.5632,10063092.0],["2017-12-26",11.5632,11.9022,11.4408,11.8928,16709486.0],["2017-12-27",11.8928,12.1941,11.7986,11.9399,21565164.0],["2017-12-28",11.9399,12.4766,11.939888954162598,12.2883,31604426.0],["2017-12-29",12.2883,12.4672,12.2412,12.4295,19792395.0],["2018-01-02",12.4295,12.5802,12.3636,12.4484,22826647.0],["2018-01-03",12.4484,12.5802,12.3448,12.4013,21970867.0],["2018-01-04",12.4013,12.5708,12.3071,12.5614,20609837.0],["2018-01-05",12.5614,12.6649,12.3636,12.486,18603632.0],["2018-01-08",12.486,12.8815,12.3165,12.7214,27202821.0],["2018-01-09",12.7214,12.8815,12.6084,12.825,23049539.0],["2018-01-10",12.825,12.938,12.5896,12.6555,20717736.0],["2018-01-11",12.6555,12.825,12.5519,12.6179,14047435.0],["2018-01-12",12.6179,12.8627,12.617863655090332,12.6461,20508231.0],["2018-01-15",12.6461,12.7403,12.1376,12.2695,21798616.0],["2018-01-16",12.2695,12.4013,12.1659,12.2977,15003972.0],["2018-01-17",12.2977,12.5614,12.0529,12.3825,19600838.0],["2018-01-18",12.3825,12.6932,12.38245677947998,12.5425,18209305.0],["2018-01-19",12.5425,12.7779,12.3825,12.7685,20890960.0],["2018-01-22",12.7685,13.4277,12.768524169921875,13.3241,47210552.0],["2018-01-23",13.3241,14.661205291748047,13.324088096618652,14.6612,94000073.0],["2018-01-24",14.6612,14.8307,14.2375,14.5105,67879061.0],["2018-01-25",14.5105,15.3015,14.510543823242188,14.6141,90708740.0],["2018-01-26",14.6141,15.0944,14.3599,14.6706,51539288.0],["2018-01-29",14.6706,15.8194,14.67061996459961,15.5087,90065498.0],["2018-01-30",15.5087,16.0548,14.8495,14.9625,89351151.0],["2018-01-31",14.9625,15.2733,14.4635,15.0944,59567927.0],["2018-02-01",15.0944,15.3109,14.2657,14.454,64355261.0],["2018-02-02",14.454,15.7912,14.3222,15.4616,69969320.0],["2018-02-05",15.4616,15.8947,15.1038,15.697,67512392.0],["2018-02-06",15.697,15.697,14.6518,14.7836,66502599.0],["2018-02-07",14.7836,15.6876,14.567,14.6141,67247734.0],["2018-02-08",14.6141,14.614123344421387,13.4559,13.7007,67726846.0],["2018-02-09",13.7007,13.700740814208984,12.3825,12.6461,64558798.0],["2018-02-12",12.6461,12.9851,12.5896,12.7968,34321259.0],["2018-02-13",12.7968,13.277,12.796773910522461,13.2488,36515374.0],["2018-02-14",13.2488,13.9832,13.248756408691406,13.7478,41180503.0],["2018-02-22",13.7478,14.1998,13.5501,13.9267,34187014.0],["2018-02-23",13.9267,14.181,13.7007,13.9832,26094263.0],["2018-02-26",13.9832,14.4635,13.9267,14.2469,30460017.0],["2018-02-27",14.2469,14.24688720703125,13.7478,13.7667,32896279.0],["2018-02-28",13.7667,14.5482,13.5972,14.3316,41862249.0],["2018-03-01",14.3316,14.331633567810059,13.8232,13.955,37825184.0],["2018-03-02",13.955,13.954981803894043,13.446499824523926,13.4465,33496601.0],["2018-03-05",13.4465,13.7949,13.3994,13.4747,24066662.0],["2018-03-06",13.4747,14.4823,13.474749565124512,14.3034,53596715.0],["2018-03-07",14.3034,14.3599,13.8514,13.8797,33860742.0],["2018-03-08",13.8797,14.4635,13.879650115966797,14.4352,44502337.0],["2018-03-09",14.4352,14.5859,14.1998,14.5294,43065045.0],["2018-03-12",14.5294,14.906,14.3787,14.6141,45587139.0],["2018-03-13",14.6141,14.614123344421387,14.2281,14.2563,32021500.0],["2018-03-14",14.2563,14.5011,14.1245,14.2563,25525224.0],["2018-03-15",14.2563,14.256304740905762,13.6537,13.8608,28180852.0],["2018-03-16",13.8608,13.9456,13.5407,13.6066,21806794.0],["2018-03-19",13.6066,13.7384,13.4183,13.6537,17951850.0],["2018-03-20",13.6537,13.653657913208008,13.2205,13.4277,21655404.0],["2018-03-21",13.4277,13.6725,13.2393,13.277,21195500.0],["2018-03-22",13.277,13.6725,13.277005195617676,13.4371,16567504.0],["2018-03-23",13.4371,13.437085151672363,12.0906,12.1094,48897180.0],["2018-03-26",12.1094,12.2977,11.7421,12.2506,25720867.0],["2018-03-27",12.2506,12.5425,12.250626564025879,12.4578,24883417.0],["2018-03-28",12.4578,12.457786560058594,12.0906,12.2318,20402674.0],["2018-03-29",12.2318,12.6838,12.231795310974121,12.599,20052923.0],["2018-03-30",12.599,12.7026,12.4578,12.6932,21283845.0],["2018-04-02",12.6932,12.938,12.6179,12.7779,24794883.0],["2018-04-03",12.7779,12.77794075012207,12.4484,12.6179,14657150.0],["2018-04-04",12.6179,12.712,12.2412,12.2977,15218019.0],["2018-04-09",12.2977,12.6932,12.1565,12.4013,14450190.0],["2018-04-10",12.4013,12.7591,12.401288986206055,12.6932,20223938.0],["2018-04-11",12.6932,12.7968,12.5896,12.6932,16491845.0],["2018-04-12",12.6932,12.693195343017578,12.3165,12.3354,14428840.0],["2018-04-13",12.3354,12.5519,12.33537483215332,12.4013,9481234.0],["2018-04-16",12.4013,12.6555,12.3636,12.6273,20118600.0],["2018-04-17",12.6273,12.7779,12.4672,12.5519,18845670.0],["2018-04-18",12.5519,13.2676,12.551948547363281,13.2111,36785850.0],["2018-04-19",13.2111,13.616,13.211091995239258,13.4936,33582612.0],["2018-04-20",13.4936,13.493581771850586,12.9286,13.0416,20442199.0],["2018-04-23",13.0416,13.3335,12.9663,13.2111,13991876.0],["2018-04-24",13.2111,13.333504676818848,12.9663,13.3335,16825454.0],["2018-04-25",13.3335,13.333504676818848,12.9004,12.9474,16704328.0],["2018-04-26",12.9474,13.0887,12.4766,12.4955,16445600.0],["2018-04-27",12.4955,13.0039,12.495452880859375,12.9757,15996070.0],["2018-05-02",12.9757,13.1546,12.9192,13.0039,11804862.0],["2018-05-03",13.0039,13.39,12.825,13.3147,17794679.0],["2018-05-04",13.3147,13.3712,13.1169,13.1734,12914178.0],["2018-05-07",13.1734,13.4277,13.1169,13.3335,14309821.0],["2018-05-08",13.3335,13.333504676818848,13.1358,13.2582,14137366.0],["2018-05-09",13.2582,13.258173942565918,13.0228,13.1828,12400636.0],["2018-05-10",13.1828,13.6725,13.182843208312988,13.6725,33595865.0],["2018-05-11",13.6725,13.8797,13.4371,13.7007,29266600.0],["2018-05-14",13.7007,13.8797,13.5689,13.6631,19696101.0],["2018-05-15",13.6631,13.6819,13.39,13.6348,15060529.0],["2018-05-16",13.6348,13.8043,13.4465,13.7196,16594568.0],["2018-05-17",13.7196,13.8043,13.5407,13.729,12350457.0],["2018-05-18",13.729,13.728989601135254,13.3429,13.503,17765881.0],["2018-05-21",13.503,13.9926,13.502998352050781,13.9267,22156556.0],["2018-05-22",13.9267,14.181,13.7572,14.1433,20726095.0],["2018-05-23",14.1433,14.143308639526367,13.7478,13.7572,20653242.0],["2018-05-24",13.7572,13.9926,13.6819,13.8232,14659296.0],["2018-05-25",13.8232,13.823152542114258,13.4842,13.5124,12552071.0],["2018-05-28",13.5124,14.2186,13.512415885925293,14.1056,30188982.0],["2018-05-29",14.1056,14.9249,14.105642318725586,14.68,54468105.0],["2018-05-30",14.68,14.7742,14.0586,14.1433,39797285.0],["2018-05-31",14.1433,14.7365,14.143308639526367,14.5765,33611893.0],["2018-06-01",14.5765,15.1132,14.3128,14.3881,39935309.0],["2018-06-04",14.3881,14.8684,13.9361,14.0491,36443912.0],["2018-06-05",14.0491,14.454,13.9173,14.4258,26048516.0],["2018-06-06",14.4258,14.7365,14.2469,14.4164,20432400.0],["2018-06-07",14.4164,14.6895,14.294,14.5482,21593611.0],["2018-06-08",14.5482,14.548209190368652,13.3241,13.4842,46761573.0],["2018-06-11",13.4842,13.7102,13.2488,13.3806,21342998.0],["2018-06-12",13.3806,13.380584716796875,12.5425,12.9474,33089034.0],["2018-06-13",12.9474,13.0604,12.6367,12.6555,19104437.0],["2018-06-14",12.6555,12.8815,12.5802,12.712,13244480.0],["2018-06-15",12.712,12.7497,12.1941,12.373,19532758.0],["2018-06-19",12.373,12.373040199279785,11.1395,11.2525,30884223.0],["2018-06-20",11.2525,11.3278,10.6875,11.1866,32932345.0],["2018-06-21",11.1866,11.5162,10.97,10.9983,23612238.0],["2018-06-22",10.9983,11.2619,10.6404,11.2431,13993590.0],["2018-06-25",11.2431,11.6386,11.243081092834473,11.309,22571124.0],["2018-06-26",11.309,11.4314,10.9983,11.3372,12966321.0],["2018-06-27",11.3372,11.3749,11.1301,11.2337,12343538.0],["2018-06-28",11.2337,11.2619,10.8476,10.9323,15739477.0],["2018-06-29",10.9323,11.3467,10.8853,11.309,15092025.0],["2018-07-02",11.309,11.5162,11.0171,11.1395,14310986.0],["2018-07-03",11.1395,11.3655,10.9323,11.3467,12076762.0],["2018-07-04",11.3467,11.346660614013672,10.9418,11.0548,11128422.0],["2018-07-05",11.0548,11.0642,10.4144,10.4427,17731791.0],["2018-07-06",10.4427,10.744,10.2544,10.5839,12919783.0],["2018-07-09",10.5839,10.8382,10.583939552307129,10.7628,11574439.0],["2018-07-10",10.7628,10.9512,10.744,10.8947,10059559.0],["2018-07-11",10.8947,10.89467716217041,9.802385330200195,9.8024,36640180.0],["2018-07-12",9.8024,10.3014,9.7271,10.2261,28508627.0],["2018-07-13",10.2261,10.6781,10.226119041442871,10.6122,22944581.0],["2018-07-16",10.6122,10.7252,10.4992,10.5839,10471592.0],["2018-07-17",10.5839,10.5934,10.3862,10.5463,10273914.0],["2018-07-18",10.5463,10.6687,10.1979,10.245,13617151.0],["2018-07-19",10.245,10.4333,10.0943,10.3485,9710940.0],["2018-07-20",10.3485,10.4144,10.0378,10.3391,14551308.0],["2018-07-23",10.3391,10.6593,10.1885,10.6404,16741351.0],["2018-07-24",10.6404,11.0453,10.5651,10.8853,23704609.0],["2018-07-25",10.8853,11.0548,10.7817,10.8947,18224919.0],["2018-07-26",10.8947,10.9418,10.744,10.8193,11755824.0],["2018-07-27",10.8193,10.8382,10.6028,10.7911,12255344.0],["2018-07-30",10.7911,11.1489,10.7158,10.8099,17926523.0],["2018-07-31",10.8099,10.8758,10.6122,10.7346,11087021.0],["2018-08-01",10.7346,10.8099,10.2638,10.3579,13770769.0],["2018-08-02",10.3579,10.357948303222656,9.7553,10.1979,18545368.0],["2018-08-03",10.1979,10.3203,10.1037,10.1225,11308883.0],["2018-08-06",10.1225,10.1508,9.6517,9.7082,18109631.0],["2018-08-07",9.7082,10.292,9.7082,10.2732,15929481.0],["2018-08-08",10.2732,10.3391,10.0849,10.132,10150741.0],["2018-08-09",10.132,10.4239,10.1225,10.2638,11427533.0],["2018-08-10",10.2638,10.4521,10.1885,10.3768,11287915.0],["2018-08-13",10.3768,10.376779556274414,9.9813,10.2261,11219083.0],["2018-08-14",10.2261,10.3297,10.066,10.2638,10834122.0],["2018-08-15",10.2638,10.26378345489502,9.9248,9.9625,13097330.0],["2018-08-16",9.9625,9.96246337890625,9.5199,9.7741,12775045.0],["2018-08-17",9.7741,9.9342,9.5293,9.5858,11734754.0],["2018-08-20",9.5858,9.7553,9.4634,9.7365,10035036.0],["2018-08-21",9.7365,9.8777,9.6706,9.8024,10234101.0],["2018-08-22",9.8024,9.8965,9.6988,9.7459,7673092.0],["2018-08-23",9.7459,9.8306,9.6329,9.7459,7550161.0],["2018-08-24",9.7459,9.8024,9.6235,9.7082,8389457.0],["2018-08-27",9.7082,9.9625,9.708224296569824,9.953,11759268.0],["2018-08-28",9.953,10.2732,9.9248,10.2261,20230552.0],["2018-08-29",10.2261,10.245,10.0284,10.0755,12379018.0],["2018-08-30",10.0755,10.179,9.9342,9.9436,6903170.0],["2018-08-31",9.9436,10.019,9.7176,9.7271,8530572.0],["2018-09-03",9.7271,9.7553,9.3222,9.4728,21112328.0],["2018-09-04",9.4728,9.6611,9.4351,9.6329,10304892.0],["2018-09-05",9.6329,9.6329,9.453980445861816,9.454,7880049.0],["2018-09-06",9.454,9.5293,9.2939,9.3316,11665695.0],["2018-09-07",9.3316,9.5011,9.3127,9.3598,8633807.0],["2018-09-10",9.3598,9.359817504882812,9.1527,9.1621,9243106.0],["2018-09-11",9.1621,9.2092,9.0491,9.115,8304431.0],["2018-09-12",9.115,9.2562,9.0679,9.1715,5978457.0],["2018-09-13",9.1715,9.3222,9.171490669250488,9.3127,7408536.0],["2018-09-14",9.3127,9.4446,9.2374,9.2374,7755497.0],["2018-09-17",9.2374,9.2468,9.0302,9.0773,6207848.0],["2018-09-18",9.0773,9.2751,9.0114,9.2751,8225837.0],["2018-09-19",9.2751,9.4822,9.2374,9.4163,13674421.0],["2018-09-20",9.4163,9.6235,9.3881,9.4351,12450868.0],["2018-09-21",9.4351,9.8306,9.435149192810059,9.7459,17480596.0],["2018-09-25",9.7459,9.7647,9.5764,9.6611,10805471.0],["2018-09-26",9.6611,9.8024,9.5952,9.68,11486587.0],["2018-09-27",9.68,9.9154,9.6706,9.7459,14486902.0],["2018-09-28",9.7459,9.9342,9.745887756347656,9.8965,13070144.0],["2018-10-08",9.8965,9.896549224853516,9.5011,9.5576,13648597.0],["2018-10-09",9.5576,9.8212,9.557561874389648,9.7553,12186284.0],["2018-10-10",9.7553,9.9342,9.6046,9.6517,10875666.0],["2018-10-11",9.6517,9.651724815368652,8.7854,8.8984,21549113.0],["2018-10-12",8.8984,9.1056,8.7195,9.0679,12874431.0],["2018-10-15",9.0679,9.0773,8.7383,8.7666,11160044.0],["2018-10-16",8.7666,8.9173,8.5312,8.5783,11866280.0],["2018-10-17",8.5783,8.7101,8.3617,8.6253,10347322.0],["2018-10-18",8.6253,8.625345230102539,8.2675,8.2769,11993675.0],["2018-10-19",8.2769,8.4747,8.0792,8.4464,10492373.0],["2018-10-22",8.4464,8.9926,8.446436882019043,8.9643,18265140.0],["2018-10-23",8.9643,9.0114,8.8796,8.9173,13887808.0],["2018-10-24",8.9173,9.2092,8.8984,9.0867,14294953.0],["2018-10-25",9.0867,9.1715,8.7854,9.1432,12158733.0],["2018-10-26",9.1432,9.341,9.0585,9.0679,13406553.0],["2018-10-29",9.0679,9.2562,9.0302,9.0773,11886925.0],["2018-10-30",9.0773,9.2845,8.9267,9.1715,11347384.0],["2018-10-31",9.1715,9.5576,9.0962,9.4257,19613768.0],["2018-11-01",9.4257,9.5293,9.3598,9.4257,16158237.0],["2018-11-02",9.4257,9.8118,9.3881,9.7271,22858567.0],["2018-11-05",9.7271,9.7365,9.454,9.6235,13961354.0],["2018-11-06",9.6235,9.7082,9.4916,9.6517,10011814.0],["2018-11-07",9.6517,10.1131,9.651724815368652,9.7271,20646240.0],["2018-11-08",9.7271,9.9625,9.5952,9.6423,14479796.0],["2018-11-09",9.6423,10.132,9.6235,10.0095,25898876.0],["2018-11-12",10.0095,10.5463,9.8118,10.518,31151334.0],["2018-11-13",10.518,10.6593,10.2638,10.4239,27786022.0],["2018-11-14",10.4239,10.6028,10.3674,10.5274,14879635.0],["2018-11-15",10.5274,11.0171,10.527442932128906,10.8476,24979038.0],["2018-11-16",10.8476,10.9135,10.6404,10.6875,18356551.0],["2018-11-19",10.6875,10.9041,10.5463,10.7534,16347272.0],["2018-11-20",10.7534,10.753433227539062,10.2167,10.245,21004246.0],["2018-11-21",10.245,10.245,9.9342,10.2355,23332423.0],["2018-11-22",10.2355,10.235535621643066,9.8024,10.0284,16494004.0],["2018-11-23",10.0284,10.0284,9.519895553588867,9.5199,20129823.0],["2018-11-26",9.5199,9.6517,9.3316,9.3881,17364570.0],["2018-11-27",9.3881,9.5387,9.3598,9.4351,10517034.0],["2018-11-28",9.4351,9.5011,9.0491,9.4822,23656340.0],["2018-11-29",9.4822,9.7459,9.3504,9.3504,23333541.0],["2018-11-30",9.3504,9.4822,9.1997,9.4257,12133976.0],["2018-12-03",9.4257,9.7836,9.425731658935547,9.6894,21650557.0],["2018-12-04",9.6894,9.7176,9.567,9.6894,13244341.0],["2018-12-05",9.6894,9.84,9.4728,9.6329,17593365.0],["2018-12-06",9.6329,9.632890701293945,9.3692,9.3787,12846468.0],["2018-12-07",9.3787,9.5105,9.378652572631836,9.4728,6983901.0],["2018-12-10",9.4728,9.472814559936523,9.1997,9.3316,10715804.0],["2018-12-11",9.3316,9.5105,9.331568717956543,9.5011,8077600.0],["2018-12-12",9.5011,9.5576,9.3975,9.4351,7492991.0],["2018-12-13",9.4351,9.68,9.4163,9.5764,10192958.0],["2018-12-14",9.5764,9.6046,9.3127,9.341,9694223.0],["2018-12-17",9.341,9.6423,9.2657,9.5952,15152273.0],["2018-12-18",9.5952,9.595226287841797,9.3598,9.4634,10125152.0],["2018-12-19",9.4634,9.5199,9.4163,9.454,9946770.0],["2018-12-20",9.454,9.567,9.3787,9.5011,9962977.0],["2018-12-21",9.5011,9.5199,9.2939,9.3881,8557311.0],["2018-12-24",9.3881,9.4069,9.2186,9.2939,7926486.0],["2018-12-25",9.2939,9.293904304504395,8.8513,9.0397,14759790.0],["2018-12-26",9.0397,9.1621,9.0302,9.0773,8069898.0],["2018-12-27",9.0773,9.2845,9.049078941345215,9.0491,7049997.0],["2018-12-28",9.0491,9.1056,8.9643,8.9832,6302629.0],["2019-01-02",8.9832,9.115,8.8984,9.0397,7798103.0],["2019-01-03",9.0397,9.2092,8.9832,9.1715,7376341.0],["2019-01-04",9.1715,9.52931022644043,9.0585,9.5293,14086626.0],["2019-01-07",9.5293,9.8118,9.5293,9.6894,20474507.0],["2019-01-08",9.6894,9.6893892288208,9.5481,9.5576,9331245.0],["2019-01-09",9.5576,9.8777,9.557561874389648,9.7271,17639273.0],["2019-01-10",9.7271,9.8683,9.68,9.7271,13227108.0],["2019-01-11",9.7271,9.8495,9.68,9.8495,10889612.0],["2019-01-14",9.8495,10.3203,9.849468231201172,9.9342,21296015.0],["2019-01-15",9.9342,10.132,9.934215545654297,10.1225,13756745.0],["2019-01-16",10.1225,10.2167,10.0095,10.0284,10130664.0],["2019-01-17",10.0284,10.1131,9.8589,9.906,13263325.0],["2019-01-18",9.906,10.1885,9.905965805053711,10.066,13722040.0],["2019-01-21",10.066,10.1602,9.9719,10.0284,10205305.0],["2019-01-22",10.0284,10.2355,9.8871,9.9342,12470603.0],["2019-01-23",9.9342,10.0378,9.7082,9.9813,14467884.0],["2019-01-24",9.9813,10.1508,9.9342,10.0284,11303091.0],["2019-01-25",10.0284,10.292,10.028377532958984,10.0943,14817547.0],["2019-01-28",10.0943,10.094291687011719,9.6423,9.6706,23526283.0],["2019-01-29",9.6706,9.7459,9.341,9.5387,16699103.0],["2019-01-30",9.5387,9.6517,9.4822,9.5199,9869264.0],["2019-01-31",9.5199,9.7271,9.4728,9.5952,13792684.0],["2019-02-01",9.5952,9.84,9.595226287841797,9.8212,12025350.0],["2019-02-11",9.8212,10.2826,9.82121753692627,10.2544,24488420.0],["2019-02-12",10.2544,10.3014,10.1414,10.2826,17735460.0],["2019-02-13",10.2826,10.5934,10.1885,10.5369,26587110.0],["2019-02-14",10.5369,10.5839,10.3297,10.3956,19939776.0],["2019-02-15",10.3956,10.4239,10.2732,10.3014,14267845.0],["2019-02-18",10.3014,10.5651,10.3014497756958,10.5557,24869613.0],["2019-02-19",10.5557,10.97,10.4709,10.7252,35771373.0],["2019-02-20",10.7252,10.9888,10.6216,10.7158,29433798.0],["2019-02-21",10.7158,10.8758,10.5745,10.631,26419250.0],["2019-02-22",10.631,10.762849807739258,10.4992,10.7628,20884998.0],["2019-02-25",10.7628,11.836309432983398,10.762849807739258,11.8363,57081516.0],["2019-02-26",11.8363,12.5614,11.836309432983398,12.1659,63524260.0],["2019-02-27",12.1659,12.2035,11.7233,11.8269,36581981.0],["2019-02-28",11.8269,11.9964,11.6762,11.7516,20056861.0],["2019-03-01",11.7516,11.9022,11.4502,11.7139,28316520.0],["2019-03-04",11.7139,12.147,11.6856,11.8175,42893783.0],["2019-03-05",11.8175,12.0152,11.6103,11.9964,33811608.0],["2019-03-06",11.9964,12.3165,11.8457,12.1753,49421871.0],["2019-03-07",12.1753,12.6555,11.8457,12.1941,53334480.0],["2019-03-08",12.1941,12.194129943847656,11.2713,11.2902,49902917.0],["2019-03-11",11.2902,11.5727,11.290163040161133,11.5538,28319798.0],["2019-03-12",11.5538,11.7421,11.3937,11.5632,34404106.0],["2019-03-13",11.5632,11.7233,11.2807,11.3655,27608231.0],["2019-03-14",11.3655,11.5632,11.0077,11.1583,22815223.0],["2019-03-15",11.1583,11.3843,11.1301,11.3184,20609455.0],["2019-03-18",11.3184,11.6103,11.318411827087402,11.5915,27150870.0],["2019-03-19",11.5915,11.6197,11.3467,11.4879,24783077.0],["2019-03-20",11.4879,11.6009,11.3278,11.5821,24448062.0],["2019-03-21",11.5821,11.7798,11.5067,11.6668,31962639.0],["2019-03-22",11.6668,11.666816711425781,11.2996,11.4973,22395103.0],["2019-03-25",11.4973,11.497322082519531,11.1301,11.1395,24943737.0],["2019-03-26",11.1395,11.2431,10.8005,10.8853,24395846.0],["2019-03-27",10.8853,11.0548,10.885260581970215,10.9888,17392315.0],["2019-03-28",10.9888,11.0359,10.8005,10.8853,14254457.0],["2019-03-29",10.8853,11.374911308288574,10.885260581970215,11.3749,24878520.0],["2019-04-01",11.3749,12.439,11.374911308288574,12.326,63118483.0],["2019-04-02",12.326,12.4295,12.0529,12.2224,43892408.0],["2019-04-03",12.2224,12.2789,12.0435,12.2318,32540547.0],["2019-04-04",12.2318,12.4955,12.0811,12.2224,36588264.0],["2019-04-08",12.2224,12.712,12.0811,12.2883,50723592.0],["2019-04-09",12.2883,12.288293838500977,11.8646,12.0058,34048224.0],["2019-04-10",12.0058,12.0246,11.7327,11.8457,25116520.0],["2019-04-11",11.8457,12.147,11.713897705078125,11.7139,33745688.0],["2019-04-12",11.7139,11.8081,11.4785,11.6292,22373548.0],["2019-04-15",11.6292,12.1659,11.5821,11.6386,29269702.0],["2019-04-16",11.6386,12.1941,11.4879,12.147,42056246.0],["2019-04-17",12.147,12.147047996520996,11.9022,11.9681,27281477.0],["2019-04-18",11.9681,12.4107,11.9211,11.9776,38559138.0],["2019-04-19",11.9776,12.0811,11.7045,12.0623,24025086.0],["2019-04-22",12.0623,12.0906,11.6103,11.6762,23638477.0],["2019-04-23",11.6762,11.8551,11.5444,11.6292,19327452.0],["2019-04-24",11.6292,11.7045,11.3937,11.6762,17463268.0],["2019-04-25",11.6762,11.7045,11.2243,11.2713,20634501.0],["2019-04-26",11.2713,11.2807,10.9606,10.97,18603862.0],["2019-05-06",10.97,10.970006942749023,10.0566,10.1414,26506478.0],["2019-05-07",10.1414,10.3862,10.0755,10.2355,16849848.0],["2019-05-08",10.2355,10.245,9.793,10.0943,11580019.0],["2019-05-09",10.0943,10.094291687011719,9.8495,9.8777,13474919.0],["2019-05-10",9.8777,10.216704368591309,9.793,10.2167,15989582.0],["2019-05-13",10.2167,10.216704368591309,9.906,10.0095,11212829.0],["2019-05-14",10.0095,10.0566,9.8495,9.9154,11918463.0],["2019-05-15",9.9154,10.1225,9.91538143157959,10.0755,10357949.0],["2019-05-16",10.0755,10.5274,10.066,10.4239,23159354.0],["2019-05-17",10.4239,10.4333,9.8495,9.9342,22076472.0],["2019-05-20",9.9342,9.9719,9.6329,9.9154,14606431.0],["2019-05-21",9.9154,10.4427,9.8306,10.3203,24316119.0],["2019-05-22",10.3203,10.3768,10.1037,10.1414,15968003.0],["2019-05-23",10.1414,10.2261,9.8683,9.953,13061593.0],["2019-05-24",9.953,10.1508,9.8683,9.8965,12208740.0],["2019-05-27",9.8965,10.8853,9.8683,10.5086,30387459.0],["2019-05-28",10.5086,10.6028,10.3391,10.3956,15593728.0],["2019-05-29",10.3956,10.7723,10.395613670349121,10.6122,23045830.0],["2019-05-30",10.6122,10.9512,10.3485,10.8664,32646177.0],["2019-05-31",10.8664,11.0171,10.6404,10.7158,25529254.0],["2019-06-03",10.7158,10.715767860412598,10.3391,10.4427,18456631.0],["2019-06-04",10.4427,10.5745,10.1979,10.2638,13145033.0],["2019-06-05",10.2638,10.4521,10.2544,10.2638,11017355.0],["2019-06-06",10.2638,10.4427,10.0849,10.179,12362152.0],["2019-06-10",10.179,10.5934,10.1602,10.5839,19526869.0],["2019-06-11",10.5839,10.9606,10.5086,10.8476,29595080.0],["2019-06-12",10.8476,11.1395,10.7158,10.7628,35749384.0],["2019-06-13",10.7628,10.9606,10.7252,10.7817,19133985.0],["2019-06-14",10.7817,10.9418,10.5839,10.6028,20824452.0],["2019-06-17",10.6028,11.3655,10.602771759033203,11.0924,45597467.0],["2019-06-18",11.0924,11.1018,10.6781,10.8099,22881872.0],["2019-06-19",10.8099,11.1583,10.7911,10.8382,22296216.0],["2019-06-20",10.8382,11.0642,10.6499,11.0171,27726504.0],["2019-06-21",11.0171,11.2242,10.9323,11.0924,27428460.0],["2019-06-24",11.0924,11.1583,10.9229,10.9888,17850317.0],["2019-06-25",10.9888,11.0642,10.7346,10.8382,20115746.0],["2019-06-26",10.8382,10.8476,10.6593,10.6687,13044435.0],["2019-06-27",10.6687,10.7911,10.668684959411621,10.7252,11032089.0],["2019-06-28",10.7252,10.7346,10.3862,10.518,15969223.0],["2019-07-01",10.518,10.7158,10.518026351928711,10.7158,17884481.0],["2019-07-02",10.7158,10.715767860412598,10.3956,10.4615,22721405.0],["2019-07-03",10.4615,10.461526870727539,10.0284,10.132,25518124.0],["2019-07-04",10.132,10.2167,10.0755,10.132,10845967.0],["2019-07-05",10.132,10.1508,10.0472,10.132,8371345.0],["2019-07-08",10.132,10.1602,9.8306,9.8965,14699546.0],["2019-07-09",9.8965,9.9625,9.8212,9.953,6409131.0],["2019-07-10",9.953,9.953044891357422,9.8024,9.8495,6400414.0],["2019-07-11",9.8495,10.0849,9.849468231201172,9.9248,9696965.0],["2019-07-12",9.9248,10.0095,9.8589,9.9813,6890329.0],["2019-07-15",9.9813,10.132,9.8118,10.066,9913071.0],["2019-07-16",10.066,10.1037,10.0001,10.0755,7577101.0],["2019-07-17",10.0755,10.1037,10.0001,10.0378,5683899.0],["2019-07-18",10.0378,10.1508,9.981295585632324,9.9813,9122935.0],["2019-07-19",9.9813,10.2073,9.981295585632324,10.1414,12695905.0],["2019-07-22",10.1414,10.141372680664062,9.793,9.8495,10841022.0],["2019-07-23",9.8495,9.9625,9.849468231201172,9.953,4400454.0],["2019-07-24",9.953,10.1037,9.906,10.0472,7110775.0],["2019-07-25",10.0472,10.1131,10.0001,10.0378,6061230.0],["2019-07-26",10.0378,10.037793159484863,9.8965,9.9813,5387209.0],["2019-07-29",9.9813,10.0095,9.906,9.9813,5063881.0],["2019-07-30",9.9813,10.132,9.9625,10.0472,7783650.0],["2019-07-31",10.0472,10.047208786010742,9.953,9.9813,5373297.0],["2019-08-01",9.9813,9.9813,9.8871,9.9154,6625749.0],["2019-08-02",9.9154,9.91538143157959,9.6988,9.7459,9201918.0],["2019-08-05",9.7459,9.7741,9.6423,9.6706,7558272.0],["2019-08-06",9.6706,9.670557975769043,9.2186,9.454,12425843.0],["2019-08-07",9.454,9.6894,9.4163,9.6046,13001450.0],["2019-08-08",9.6046,9.7553,9.567,9.5858,8777188.0],["2019-08-09",9.5858,9.6611,9.3504,9.4163,7699179.0],["2019-08-12",9.4163,9.491646766662598,9.3504,9.4916,5619906.0],["2019-08-13",9.4916,9.6046,9.4069,9.5293,6093077.0],["2019-08-14",9.5293,9.6235,9.4351,9.4916,6114540.0],["2019-08-15",9.4916,9.491646766662598,9.228,9.4446,7159253.0],["2019-08-16",9.4446,9.5199,9.3975,9.4351,6721002.0],["2019-08-19",9.4351,9.6329,9.4163,9.6235,12671399.0],["2019-08-20",9.6235,9.7836,9.5764,9.6706,13377351.0],["2019-08-21",9.6706,9.6706,9.5293,9.567,7815383.0],["2019-08-22",9.567,9.5952,9.4446,9.454,8033111.0],["2019-08-23",9.454,9.5105,9.3975,9.454,7393989.0],["2019-08-26",9.454,9.5481,9.2562,9.4728,10921416.0],["2019-08-27",9.4728,9.6423,9.472814559936523,9.5952,8832836.0],["2019-08-28",9.5952,9.6235,9.5199,9.5576,6279556.0],["2019-08-29",9.5576,9.6235,9.5011,9.5105,5317650.0],["2019-08-30",9.5105,9.6706,9.4728,9.5858,11575614.0],["2019-09-02",9.5858,10.4521,9.585811614990234,10.245,38993779.0],["2019-09-03",10.245,10.244953155517578,9.9813,10.0378,35804669.0],["2019-09-04",10.0378,10.3956,9.9907,10.2732,40251002.0],["2019-09-05",10.2732,11.2054,10.2638,10.7628,59182460.0],["2019-09-06",10.7628,10.7629,10.5086,10.5557,29790323.0],["2019-09-09",10.5557,10.6781,10.4333,10.6122,26378321.0],["2019-09-10",10.6122,10.7252,10.4992,10.5839,19408143.0],["2019-09-11",10.5839,10.6122,10.3956,10.4333,15172173.0],["2019-09-12",10.4333,10.6028,10.433279037475586,10.5086,11089509.0],["2019-09-16",10.5086,10.5086088180542,10.2638,10.3674,21400875.0],["2019-09-17",10.3674,10.367364883422852,10.066,10.1037,17197258.0],["2019-09-18",10.1037,10.2073,10.066,10.0943,9911519.0],["2019-09-19",10.0943,10.2261,10.094291687011719,10.2073,9793284.0],["2019-09-20",10.2073,10.2073,10.0755,10.132,10720756.0],["2019-09-23",10.132,10.132,9.9625,10.1037,9838019.0],["2019-09-24",10.1037,10.1602,9.9907,10.0472,10311638.0],["2019-09-25",10.0472,10.047208786010742,9.7741,9.8024,13710772.0],["2019-09-26",9.8024,9.8777,9.6517,9.6611,11727270.0],["2019-09-27",9.6611,9.7553,9.6423,9.7082,6100437.0],["2019-09-30",9.7082,9.7176,9.557561874389648,9.5576,7028242.0],["2019-10-08",9.5576,9.68,9.5481,9.6141,6030255.0],["2019-10-09",9.6141,9.793,9.5858,9.7553,7102530.0],["2019-10-10",9.7553,9.7836,9.6706,9.7741,7036112.0],["2019-10-11",9.7741,9.8118,9.68,9.793,8762905.0],["2019-10-14",9.793,9.9719,9.792967796325684,9.8965,9845721.0],["2019-10-15",9.8965,9.896549224853516,9.6329,9.6611,11954818.0],["2019-10-16",9.6611,9.8401,9.6517,9.6894,10829931.0],["2019-10-17",9.6894,9.84,9.6893892288208,9.7836,10061697.0],["2019-10-18",9.7836,9.8683,9.5293,9.5481,12821164.0],["2019-10-21",9.5481,9.5764,9.3975,9.4822,8880678.0],["2019-10-22",9.4822,9.6517,9.454,9.5858,7434360.0],["2019-10-23",9.5858,9.5952,9.4634,9.4728,5256839.0],["2019-10-24",9.4728,9.6329,9.4728,9.5764,5808641.0],["2019-10-25",9.5764,9.5952,9.454,9.5576,6821120.0],["2019-10-28",9.5576,9.6706,9.5293,9.6517,9086566.0],["2019-10-29",9.6517,9.651724815368652,9.4822,9.4916,8381343.0],["2019-10-30",9.4916,9.491646766662598,9.331568717956543,9.3316,11264073.0],["2019-10-31",9.3316,9.4351,9.3127,9.3222,6376479.0],["2019-11-01",9.3222,9.4634,9.3127,9.4257,7090697.0],["2019-11-04",9.4257,9.5105,9.3692,9.4351,8971090.0],["2019-11-05",9.4351,9.6235,9.3975,9.5387,10665429.0],["2019-11-06",9.5387,9.6141,9.5011,9.5293,7510306.0],["2019-11-07",9.5293,9.567,9.4728,9.5105,6448259.0],["2019-11-08",9.5105,9.5952,9.4916,9.4916,6341058.0],["2019-11-11",9.4916,9.5011,9.228,9.2468,11407564.0],["2019-11-12",9.2468,9.2939,8.8984,9.115,18220081.0],["2019-11-13",9.115,9.1903,9.0114,9.1244,6646444.0],["2019-11-14",9.1244,9.1527,9.0397,9.0491,4746146.0],["2019-11-15",9.0491,9.1432,8.9361,8.9455,6211681.0],["2019-11-18",8.9455,9.0302,8.8984,9.002,4343166.0],["2019-11-19",9.002,9.13382625579834,8.9832,9.1338,5439954.0],["2019-11-20",9.1338,9.2468,9.0773,9.1338,5692202.0],["2019-11-21",9.1338,9.2562,9.0962,9.1997,6564959.0],["2019-11-22",9.1997,9.3222,9.1056,9.1621,8212516.0],["2019-11-25",9.1621,9.4446,9.1527,9.3881,12334170.0],["2019-11-26",9.3881,9.4351,9.171490669250488,9.1715,13266671.0],["2019-11-27",9.1715,9.3504,9.171490669250488,9.2562,8128118.0],["2019-11-28",9.2562,9.3033,9.0397,9.0679,8932512.0],["2019-11-29",9.0679,9.0962,9.0114,9.0867,4474160.0],["2019-12-02",9.0867,9.1715,9.0679,9.1432,5268144.0],["2019-12-03",9.1432,9.2092,9.0397,9.2092,5596742.0],["2019-12-04",9.2092,9.2845,9.1338,9.2751,6574948.0],["2019-12-05",9.2751,9.3316,9.2186,9.2939,5700990.0],["2019-12-06",9.2939,9.3316,9.2657,9.3316,4580895.0],["2019-12-09",9.3316,9.4916,9.331568717956543,9.454,8772230.0],["2019-12-10",9.454,9.6141,9.4446,9.5764,11525030.0],["2019-12-11",9.5764,9.6046,9.4822,9.5481,6644627.0],["2019-12-12",9.5481,9.6517,9.4822,9.5199,7411166.0],["2019-12-13",9.5199,9.6423,9.519895553588867,9.5858,8086315.0],["2019-12-16",9.5858,9.6329,9.5105,9.6329,12811185.0],["2019-12-17",9.6329,9.793,9.5858,9.7459,17453046.0],["2019-12-18",9.7459,9.7741,9.6517,9.6894,10346642.0],["2019-12-19",9.6894,9.6988,9.6235,9.6894,8772575.0],["2019-12-20",9.6894,9.7271,9.5576,9.567,9619807.0],["2019-12-23",9.567,9.6046,9.4257,9.4257,8284865.0],["2019-12-24",9.4257,9.8118,9.4163,9.7741,20801493.0],["2019-12-25",9.7741,9.774137496948242,9.5858,9.6894,12937622.0],["2019-12-26",9.6894,9.764719009399414,9.6046,9.7647,11636582.0],["2019-12-27",9.7647,10.2167,9.7365,9.8965,35714131.0],["2019-12-30",9.8965,10.066,9.7836,10.019,20008377.0],["2019-12-31",10.019,10.018961906433105,9.7459,9.8306,17122530.0],["2020-01-02",9.8306,10.0566,9.830633163452148,9.9342,20094445.0],["2020-01-03",9.9342,10.1037,9.9154,10.0095,19941681.0],["2020-01-06",10.0095,10.132,9.9154,10.0284,23662208.0],["2020-01-07",10.0284,10.1885,9.9907,10.066,16337437.0],["2020-01-08",10.066,10.066041946411133,9.8024,9.84,18542316.0],["2020-01-09",9.84,10.0284,9.840049743652344,9.9154,12180497.0],["2020-01-10",9.9154,9.9719,9.7459,9.7741,12646063.0],["2020-01-13",9.7741,9.9625,9.7176,9.9436,14081988.0],["2020-01-14",9.9436,10.4992,9.94363021850586,10.245,49224363.0],["2020-01-15",10.245,10.5463,10.2261,10.4615,40794076.0],["2020-01-16",10.4615,10.7817,10.461526870727539,10.5274,32054358.0],["2020-01-17",10.5274,10.6875,10.4521,10.5839,29396463.0],["2020-01-20",10.5839,10.6969,10.3862,10.5463,20162628.0],["2020-01-21",10.5463,10.6122,10.3956,10.405,16577589.0],["2020-01-22",10.405,10.5651,10.2544,10.5086,16008746.0],["2020-01-23",10.5086,10.5086088180542,9.793,9.953,22060953.0],["2020-02-03",9.953,9.953044891357422,8.9455,8.9455,6822700.0],["2020-02-04",8.9455,8.945500373840332,8.5124,8.7007,33237933.0],["2020-02-05",8.7007,9.0114,8.6442,8.9078,22941399.0],["2020-02-06",8.9078,8.9737,8.7666,8.9267,22002723.0],["2020-02-07",8.9267,9.011415481567383,8.8137,9.0114,18166736.0],["2020-02-10",9.0114,9.228,8.8796,9.1809,17747699.0],["2020-02-11",9.1809,9.2939,9.0491,9.0773,17930952.0],["2020-02-12",9.0773,9.341,9.0585,9.3033,20955571.0],["2020-02-13",9.3033,9.3598,9.1903,9.2468,17252047.0],["2020-02-14",9.2468,9.5764,9.1903,9.3787,22787666.0],["2020-02-17",9.3787,9.548145294189453,9.3222,9.5481,16976507.0],["2020-02-18",9.5481,9.9436,9.5481,9.7271,34508724.0],["2020-02-19",9.7271,9.7553,9.5481,9.5764,19481666.0],["2020-02-20",9.5764,9.6611,9.4163,9.6517,17596957.0],["2020-02-21",9.6517,9.7459,9.6046,9.6141,18172287.0],["2020-02-24",9.6141,9.6141,9.3787,9.5387,26204618.0],["2020-02-25",9.5387,9.538727760314941,8.9737,9.2186,41536404.0],["2020-02-26",9.2186,9.3692,8.9926,9.1903,26549983.0],["2020-02-27",9.1903,9.2751,9.1056,9.1432,17326491.0],["2020-02-28",9.1432,9.143241882324219,8.663,8.7195,30173422.0],["2020-03-02",8.7195,9.0397,8.7195,9.0114,22171226.0],["2020-03-03",9.0114,9.1715,8.8984,9.0208,27961492.0],["2020-03-04",9.0208,9.1527,8.9267,9.1527,15888153.0],["2020-03-05",9.1527,9.3598,9.1338,9.2939,33863292.0],["2020-03-06",9.2939,9.293904304504395,9.0491,9.0962,23068870.0],["2020-03-09",9.0962,9.096161842346191,8.6724,8.6913,32337192.0],["2020-03-10",8.6913,8.8702,8.6159,8.8608,23639374.0],["2020-03-11",8.8608,8.8984,8.7478,8.776,16115719.0],["2020-03-12",8.776,8.776007652282715,8.5971,8.663,13023731.0],["2020-03-13",8.663,8.663010597229004,8.2204,8.4653,26828761.0],["2020-03-16",8.4653,8.5029,8.1828,8.211,18201463.0],["2020-03-17",8.211,8.2864,8.0227,8.1922,13774506.0],["2020-03-18",8.1922,8.2675,7.9097,7.9285,20789532.0],["2020-03-19",7.9285,7.9285383224487305,7.5707,7.6837,20009396.0],["2020-03-20",7.6837,7.8438,7.6272,7.825,13524181.0],["2020-03-23",7.825,7.824959754943848,7.4766,7.5048,13752616.0],["2020-03-24",7.5048,7.759,7.504803657531738,7.7214,18186691.0],["2020-03-25",7.7214,7.9285,7.721379280090332,7.872,16202750.0],["2020-03-26",7.872,7.872040748596191,7.7496,7.759,11544177.0],["2020-03-27",7.759,7.9097,7.759045600891113,7.7873,11214220.0],["2020-03-30",7.7873,7.787294387817383,7.5613,7.646,8174402.0],["2020-03-31",7.646,7.872,7.6366,7.759,11347466.0],["2020-04-01",7.759,7.9285,7.7214,7.7873,14394417.0],["2020-04-02",7.7873,8.1451,7.6837,8.051,18712137.0],["2020-04-03",8.051,8.050951957702637,7.8438,7.8815,12868210.0],["2020-04-07",7.8815,8.0415,7.881455898284912,8.0039,14806935.0],["2020-04-08",8.0039,8.0698,7.9003,7.985,13609822.0],["2020-04-09",7.985,8.051,7.9474,7.9662,8141098.0],["2020-04-10",7.9662,8.0698,7.8626,7.9097,13444023.0],["2020-04-13",7.9097,7.9568,7.8532,7.8909,6478079.0],["2020-04-14",7.8909,8.0604,7.890872955322266,8.0039,12542319.0],["2020-04-15",8.0039,8.0039,7.8532,7.8626,12051474.0],["2020-04-16",7.8626,7.8626251220703125,7.7402,7.8438,9227517.0],["2020-04-17",7.8438,8.098,7.843791961669922,7.9568,15835930.0],["2020-04-20",7.9568,7.9568,7.872,7.9474,7576423.0],["2020-04-21",7.9474,7.947370529174805,7.7308,7.7779,9368146.0],["2020-04-22",7.7779,7.7873,7.6837,7.7685,10578317.0],["2020-04-23",7.7685,7.9756,7.76846170425415,7.9003,13851170.0],["2020-04-24",7.9003,7.9097,7.6837,7.7308,10883656.0],["2020-04-27",7.7308,8.0227,7.7307963371276855,7.9285,20070896.0],["2020-04-28",7.9285,8.0039,7.7025,7.759,15352934.0],["2020-04-29",7.759,7.825,7.712,7.7496,8540053.0],["2020-04-30",7.7496,7.9945,7.749627590179443,7.9474,15386105.0],["2020-05-06",7.9474,8.051,7.872,8.0321,18046147.0],["2020-05-07",8.0321,8.051,7.9285,7.9474,10861146.0],["2020-05-08",7.9474,8.1263,7.947370529174805,8.1074,15007181.0],["2020-05-11",8.1074,8.1451,7.9756,8.0415,11361365.0],["2020-05-12",8.0415,8.041534423828125,7.8438,7.9191,10282533.0],["2020-05-13",7.9191,7.919121265411377,7.8438,7.8815,6391180.0],["2020-05-14",7.8815,7.881455898284912,7.7967,7.8061,8055546.0],["2020-05-15",7.8061,7.8815,7.806126117706299,7.8344,6255399.0],["2020-05-18",7.8344,8.2016,7.834374904632568,8.1169,27152329.0],["2020-05-19",8.1169,8.1922,7.985,8.0133,16402960.0],["2020-05-20",8.0133,8.1545,8.013285636901855,8.051,13428892.0],["2020-05-21",8.051,8.2487,8.050951957702637,8.0886,18329278.0],["2020-05-22",8.0886,8.088615417480469,7.825,7.872,14788821.0],["2020-05-25",7.872,7.9003,7.7496,7.7873,9107170.0],["2020-05-26",7.7873,7.8909,7.787294387817383,7.872,7539409.0],["2020-05-27",7.872,7.8909,7.7873,7.8438,8897850.0],["2020-05-28",7.8438,8.0227,7.8155,7.9945,17380124.0],["2020-05-29",7.9945,8.0321,7.8815,7.9003,11412139.0],["2020-06-01",7.9003,8.0698,7.8815,8.0415,16209022.0],["2020-06-02",8.0415,8.1169,7.9945,8.051,12492807.0],["2020-06-03",8.051,8.2204,8.050951957702637,8.0698,16583682.0],["2020-06-04",8.0698,8.0792,7.9662,8.0321,11136708.0],["2020-06-05",8.0321,8.0509,7.9191,7.9945,9298965.0],["2020-06-08",7.9945,8.3711,7.994451522827148,8.2864,31806947.0],["2020-06-09",8.2864,8.4088,8.2016,8.2393,17331248.0],["2020-06-10",8.2393,8.324,8.1922,8.2204,11816599.0],["2020-06-11",8.2204,8.3429,8.0792,8.1169,15899867.0],["2020-06-12",8.1169,8.116865158081055,7.9003,7.985,18011351.0],["2020-06-15",7.985,7.9945,7.8532,7.8532,14152522.0],["2020-06-16",7.8532,8.098,7.853208541870117,8.051,17823297.0],["2020-06-17",8.051,8.0886,7.938,8.0321,12263858.0],["2020-06-18",8.0321,8.2581,7.985,8.1828,17665414.0],["2020-06-19",8.1828,8.211,8.0698,8.1828,10841905.0],["2020-06-22",8.1828,8.324,8.1357,8.1828,16229045.0],["2020-06-23",8.1828,8.2393,8.1169,8.1734,12402440.0],["2020-06-24",8.1734,8.1828,8.098,8.1263,9708865.0],["2020-06-29",8.1263,8.1545,7.9474,7.9662,11050747.0],["2020-06-30",7.9662,8.098,7.966203212738037,8.051,9636934.0],["2020-07-01",8.051,8.3146,8.0321,8.2958,28529669.0],["2020-07-02",8.2958,8.6065,8.2299,8.5406,36959721.0],["2020-07-03",8.5406,8.8608,8.54059886932373,8.7101,38970926.0],["2020-07-06",8.7101,9.567,8.710092544555664,9.5011,64542376.0],["2020-07-07",9.5011,9.6329,9.228,9.2374,54085277.0],["2020-07-08",9.2374,9.7459,9.1809,9.6046,56873334.0],["2020-07-09",9.6046,9.8495,9.4257,9.8118,57985381.0],["2020-07-10",9.8118,9.811802864074707,9.3222,9.3787,44686016.0],["2020-07-13",9.3787,10.0566,9.378652572631836,9.84,50463494.0],["2020-07-14",9.84,9.840049743652344,9.4446,9.6988,37840869.0],["2020-07-15",9.6988,9.7459,9.228,9.3033,34327266.0],["2020-07-16",9.3033,9.4634,8.8702,8.9549,30574379.0],["2020-07-17",8.9549,9.1903,8.889,8.9926,20293277.0],["2020-07-20",8.9926,9.4822,8.992583274841309,9.4257,25208419.0],["2020-07-21",9.4257,9.5199,9.2562,9.3222,18217623.0],["2020-07-22",9.3222,9.6894,9.322153091430664,9.4822,32011808.0],["2020-07-23",9.4822,9.5858,9.1715,9.4634,28747953.0],["2020-07-24",9.4634,9.5858,9.0773,9.1903,31941494.0],["2020-07-27",9.1903,9.7553,9.190325736999512,9.6046,52159633.0],["2020-07-28",9.6046,10.5463,9.604641914367676,9.953,77952565.0],["2020-07-29",9.953,10.0378,9.7741,9.8777,43024998.0],["2020-07-30",9.8777,9.906,9.6046,9.6235,32872617.0],["2020-07-31",9.6235,9.8871,9.5576,9.7271,30634734.0],["2020-08-03",9.7271,9.8965,9.6046,9.8495,30581754.0],["2020-08-04",9.8495,9.9813,9.6988,9.8306,34634843.0],["2020-08-05",9.8306,9.9248,9.6329,9.8777,34871727.0],["2020-08-06",9.8777,10.1508,9.7836,10.0849,48166567.0],["2020-08-07",10.0849,10.2732,9.7741,9.8589,40112282.0],["2020-08-10",9.8589,9.858882904052734,9.5011,9.6329,27489917.0],["2020-08-11",9.6329,9.7271,9.3692,9.3881,23731764.0],["2020-08-12",9.3881,9.388068199157715,9.002,9.1809,25605538.0],["2020-08-13",9.1809,9.2186,9.1056,9.1903,14361822.0],["2020-08-14",9.1903,9.2657,9.0867,9.2468,13521000.0],["2020-08-17",9.2468,9.4822,9.1809,9.4728,16547344.0],["2020-08-18",9.4728,9.6235,9.4257,9.4728,16645399.0],["2020-08-19",9.4728,9.5764,9.341,9.3598,12785360.0],["2020-08-20",9.3598,9.359817504882812,9.2186,9.2468,10054239.0],["2020-08-21",9.2468,9.4916,9.2374,9.3504,13098756.0],["2020-08-24",9.3504,9.3881,9.2374,9.3127,11524131.0],["2020-08-25",9.3127,9.4163,9.2468,9.341,12662986.0],["2020-08-26",9.341,9.340986251831055,8.889,8.9267,27320602.0],["2020-08-27",8.9267,8.9832,8.8702,8.9549,8772666.0],["2020-08-28",8.9549,9.1056,8.9173,9.0962,10868030.0],["2020-08-31",9.0962,9.2939,9.096161842346191,9.115,15411555.0],["2020-09-01",9.115,9.3504,9.0679,9.2845,15121633.0],["2020-09-02",9.2845,9.284488677978516,9.0867,9.1809,12252397.0],["2020-09-03",9.1809,9.3316,9.1527,9.1715,13011154.0],["2020-09-04",9.1715,9.171490669250488,8.9267,9.0773,11359344.0],["2020-09-07",9.0773,9.3975,9.0679,9.0773,18671841.0],["2020-09-08",9.0773,9.2562,9.0679,9.2186,12993153.0],["2020-09-09",9.2186,9.218573570251465,8.9549,8.9549,14218533.0],["2020-09-10",8.9549,9.1056,8.7383,8.7666,14763332.0],["2020-09-11",8.7666,8.7948,8.663,8.7666,8482794.0],["2020-09-14",8.7666,8.9737,8.76659107208252,8.8419,8149459.0],["2020-09-15",8.8419,8.8513,8.7572,8.8137,5088522.0],["2020-09-16",8.8137,8.8608,8.7383,8.7948,4648748.0],["2020-09-17",8.7948,8.794839859008789,8.6253,8.7007,7018847.0],["2020-09-18",8.7007,9.0208,8.6818,8.9832,13781366.0],["2020-09-21",8.9832,9.0962,8.9361,8.9643,11242741.0],["2020-09-22",8.9643,8.964335441589355,8.7195,8.7383,9459096.0],["2020-09-23",8.7383,8.8796,8.7101,8.7383,6874545.0],["2020-09-24",8.7383,8.738341331481934,8.437,8.4559,11426903.0],["2020-09-25",8.4559,8.6536,8.4182,8.4841,5119428.0],["2020-09-28",8.4841,8.5029,8.3523,8.437,4802405.0],["2020-09-29",8.437,8.55,8.437019348144531,8.4653,5853201.0],["2020-09-30",8.4653,8.5123,8.3334,8.3994,6676576.0],["2020-10-09",8.3994,8.6536,8.39935302734375,8.5971,8476570.0],["2020-10-12",8.5971,8.8137,8.59709644317627,8.7948,9259751.0],["2020-10-13",8.7948,8.794839859008789,8.6724,8.7383,6058829.0],["2020-10-14",8.7383,8.738341331481934,8.6065,8.6348,6230794.0],["2020-10-15",8.6348,8.7383,8.6159,8.6253,5742570.0],["2020-10-16",8.6253,8.7666,8.6159,8.7289,7551821.0],["2020-10-19",8.7289,8.8702,8.663,8.7101,8365902.0],["2020-10-20",8.7101,8.7289,8.6159,8.6913,5269391.0],["2020-10-21",8.6913,8.7948,8.6442,8.6913,6069539.0],["2020-10-22",8.6913,8.69126033782959,8.5877,8.6442,4402454.0],["2020-10-23",8.6442,8.6913,8.5594,8.5783,5111659.0],["2020-10-26",8.5783,8.6724,8.5029,8.6442,7292698.0],["2020-10-27",8.6442,8.6724,8.5312,8.5688,6375350.0],["2020-10-28",8.5688,8.8137,8.437,8.776,13518625.0],["2020-10-29",8.776,8.776007652282715,8.5877,8.7007,8107181.0],["2020-10-30",8.7007,8.700676918029785,8.437,8.437,8829923.0],["2020-11-02",8.437,8.5312,8.3617,8.4841,8724668.0],["2020-11-03",8.4841,9.0962,8.484102249145508,9.0302,28843230.0],["2020-11-04",9.0302,9.0773,8.8513,8.8984,18247259.0],["2020-11-05",8.8984,9.0114,8.8513,8.9361,15342620.0],["2020-11-06",8.9361,9.0867,8.8419,8.9455,17138219.0],["2020-11-09",8.9455,9.2939,8.945500373840332,9.228,29698790.0],["2020-11-10",9.228,9.4163,9.1056,9.1527,24687512.0],["2020-11-11",9.1527,9.454,9.1432,9.228,30350666.0],["2020-11-12",9.228,9.4163,9.1527,9.2657,19905575.0],["2020-11-13",9.2657,9.4822,9.1715,9.341,25880160.0],["2020-11-16",9.341,9.9625,9.3316,9.8118,44833014.0],["2020-11-17",9.8118,10.019,9.6706,9.7647,40454325.0],["2020-11-18",9.7647,10.245,9.764719009399414,9.9625,44485420.0],["2020-11-19",9.9625,9.96246337890625,9.5199,9.5952,42228242.0],["2020-11-20",9.5952,9.9813,9.5387,9.8777,35069844.0],["2020-11-23",9.8777,10.7252,9.8589,10.4615,82936455.0],["2020-11-24",10.4615,10.6122,10.245,10.4992,47989678.0],["2020-11-25",10.4992,10.6404,10.2732,10.2826,36872803.0],["2020-11-26",10.2826,10.4521,10.1508,10.3391,29720125.0],["2020-11-27",10.3391,10.5086,10.0755,10.4521,35129871.0],["2020-11-30",10.4521,10.857,10.3485,10.3579,51125011.0],["2020-12-01",10.3579,10.357948303222656,10.0284,10.2638,33384196.0],["2020-12-02",10.2638,10.5463,10.2261,10.3297,31821097.0],["2020-12-03",10.3297,10.329700469970703,9.906,10.019,26486057.0],["2020-12-04",10.019,10.179,9.9907,10.1602,16868215.0],["2020-12-07",10.1602,10.2826,10.0566,10.0755,16484056.0],["2020-12-08",10.0755,10.3109,10.0095,10.1979,19065775.0],["2020-12-09",10.1979,10.405,10.028377532958984,10.0284,21027993.0],["2020-12-10",10.0284,10.1225,9.8777,10.1131,18044440.0],["2020-12-11",10.1131,10.292,9.7082,9.8495,28515644.0],["2020-12-14",9.8495,9.849468231201172,9.5858,9.6988,17168225.0],["2020-12-15",9.6988,9.8589,9.6611,9.793,15212768.0],["2020-12-16",9.793,10.0472,9.68,9.8495,16965933.0],["2020-12-17",9.8495,10.8288,9.849468231201172,10.7723,50305822.0],["2020-12-18",10.7723,10.7911,10.5369,10.6593,36822474.0],["2020-12-21",10.6593,10.7629,10.518,10.6593,33414499.0],["2020-12-22",10.6593,10.659270286560059,10.0943,10.1037,35376004.0],["2020-12-23",10.1037,10.3485,9.9813,10.1225,24007969.0],["2020-12-24",10.1225,10.2826,9.9154,9.953,16009987.0],["2020-12-25",9.953,10.8193,9.906,10.6969,36032799.0],["2020-12-28",10.6969,10.8193,10.5274,10.5745,30201230.0],["2020-12-29",10.5745,10.6875,10.2355,10.292,23671121.0],["2020-12-30",10.292,10.97,10.2355,10.6404,40088674.0],["2020-12-31",10.6404,10.7252,10.3956,10.5463,35869991.0],["2021-01-04",10.5463,11.0736,10.5369,10.8758,43083809.0],["2021-01-05",10.8758,11.3937,10.875845909118652,11.1583,56437186.0],["2021-01-06",11.1583,11.2431,10.8005,10.9323,38514310.0],["2021-01-07",10.9323,11.1866,10.7158,11.0453,56739591.0],["2021-01-08",11.0453,11.083,10.405,10.8005,42353194.0],["2021-01-11",10.8005,10.800515174865723,9.7176,9.7176,55644868.0],["2021-01-12",9.7176,9.71763801574707,9.3127,9.5293,44706032.0],["2021-01-13",9.5293,9.6611,9.1903,9.228,34860362.0],["2021-01-14",9.228,9.2374,9.0302,9.0867,26694196.0],["2021-01-15",9.0867,9.2374,8.9832,9.0491,22881920.0],["2021-01-18",9.0491,9.303321838378906,9.049078941345215,9.3033,25889922.0],["2021-01-19",9.3033,9.4351,9.2468,9.3692,24495012.0],["2021-01-20",9.3692,9.4822,9.2186,9.4257,23402874.0],["2021-01-21",9.4257,9.9907,9.425731658935547,9.8965,46659464.0],["2021-01-22",9.8965,10.5369,9.896549224853516,10.2261,56441003.0],["2021-01-25",10.2261,11.2525,10.226119041442871,11.2431,86989811.0],["2021-01-26",11.2431,11.6856,11.1018,11.4408,93103507.0],["2021-01-27",11.4408,11.9211,11.4408,11.535,80714489.0],["2021-01-28",11.535,11.9493,11.4032,11.6103,67478575.0],["2021-01-29",11.6103,12.1282,11.3655,11.5821,55403892.0],["2021-02-01",11.5821,11.8646,11.2054,11.7892,54663038.0],["2021-02-02",11.7892,11.9022,11.4032,11.5538,33741965.0],["2021-02-03",11.5538,11.9964,11.3937,11.6103,40010018.0],["2021-02-04",11.6103,11.610318183898926,10.8005,11.0736,44751361.0],["2021-02-05",11.0736,11.4408,10.7252,10.8288,31828883.0],["2021-02-08",10.8288,11.5256,10.828764915466309,11.2713,33622412.0],["2021-02-09",11.2713,11.6197,11.0924,11.3278,36399345.0],["2021-02-10",11.3278,12.0152,11.2996,11.8081,53282090.0],["2021-02-18",11.8081,12.985100746154785,11.808060646057129,12.9851,9123785.0],["2021-02-19",12.9851,14.2846,12.985100746154785,14.2846,36005770.0],["2021-02-22",14.2846,15.71583080291748,14.284551620483398,15.7158,9457162.0],["2021-02-23",15.7158,17.2884,15.71583080291748,16.5727,240318766.0],["2021-02-24",16.5727,17.7027,15.697,16.9494,206270778.0],["2021-02-25",16.9494,17.778,15.5369,15.8947,194456523.0],["2021-02-26",15.8947,15.89474105834961,14.3034,14.6895,119992421.0],["2021-03-01",14.6895,15.1885,14.5482,14.9908,87820109.0],["2021-03-02",14.9908,14.990775108337402,13.4936,13.8232,106134313.0],["2021-03-03",13.8232,14.2469,13.6537,14.1245,78551292.0],["2021-03-04",14.1245,14.124475479125977,13.5407,13.6631,60343144.0],["2021-03-05",13.6631,13.66307544708252,12.9474,13.3335,48310674.0],["2021-03-08",13.3335,13.8137,12.6367,12.6932,53288986.0],["2021-03-09",12.6932,13.1734,12.2695,12.7497,51789801.0],["2021-03-10",12.7497,13.0416,12.4484,12.5331,38469622.0],["2021-03-11",12.5331,13.7196,12.533116340637207,13.6537,72187332.0],["2021-03-12",13.6537,13.653657913208008,13.1263,13.4936,55666723.0],["2021-03-15",13.4936,13.493581771850586,12.7779,13.1923,39412150.0],["2021-03-16",13.1923,13.192259788513184,12.5237,12.8062,37520622.0],["2021-03-17",12.8062,12.8721,12.3448,12.7497,35000734.0],["2021-03-18",12.7497,13.1358,12.712,12.7214,35647445.0],["2021-03-19",12.7214,12.8815,12.4484,12.5708,29382560.0],["2021-03-22",12.5708,12.7968,12.3354,12.712,29090895.0],["2021-03-23",12.712,12.8439,11.9211,12.0246,48548217.0],["2021-03-24",12.0246,12.024635314941406,11.309,11.4032,45110436.0],["2021-03-25",11.4032,11.5632,11.309,11.3561,29303681.0],["2021-03-26",11.3561,11.6197,11.2337,11.5256,34431620.0],["2021-03-29",11.5256,11.7045,11.3937,11.5632,27438714.0],["2021-03-30",11.5632,11.7986,11.2902,11.6762,38409989.0],["2021-03-31",11.6762,11.7045,11.2242,11.6009,34367989.0],["2021-04-01",11.6009,11.8269,11.4502,11.7516,34520847.0],["2021-04-02",11.7516,12.5802,11.751562118530273,12.373,60317894.0],["2021-04-06",12.373,13.0133,12.373040199279785,12.4107,52435890.0],["2021-04-07",12.4107,12.5143,12.1094,12.4766,33585067.0],["2021-04-08",12.4766,13.0322,12.2789,12.7026,61644363.0],["2021-04-09",12.7026,12.702610969543457,12.3636,12.486,32175600.0],["2021-04-12",12.486,12.486035346984863,11.8269,11.9022,36824034.0],["2021-04-13",11.9022,11.9964,11.8363,11.9493,19872103.0],["2021-04-14",11.9493,12.0811,11.6386,12.0246,21818725.0],["2021-04-15",12.0246,12.4013,11.8646,12.3636,38035579.0],["2021-04-16",12.3636,12.712,12.36362361907959,12.4766,41883996.0],["2021-04-19",12.4766,12.8815,12.3165,12.825,40221343.0],["2021-04-20",12.825,12.82502269744873,12.3919,12.5143,36032403.0],["2021-04-21",12.5143,12.9286,12.3354,12.4484,32786180.0],["2021-04-22",12.4484,12.7309,12.4295,12.4766,31646895.0],["2021-04-23",12.4766,12.5425,12.2035,12.4766,29788540.0],["2021-04-26",12.4766,12.9663,12.476619720458984,12.8344,49966240.0],["2021-04-27",12.8344,13.9832,12.83443832397461,13.5877,89276974.0],["2021-04-28",13.5877,13.587743759155273,13.1546,13.4183,44455875.0],["2021-04-29",13.4183,14.1716,13.41825008392334,14.0491,75050052.0],["2021-04-30",14.0491,14.04914379119873,13.4747,13.7478,47062726.0],["2021-05-06",13.7478,14.8119,13.747822761535645,14.2657,70195231.0],["2021-05-07",14.2657,14.9249,14.265717506408691,14.5859,73235718.0],["2021-05-10",14.5859,15.3392,14.5858736038208,15.2356,74845310.0],["2021-05-11",15.2356,15.235599517822266,13.9456,14.3316,59191188.0],["2021-05-12",14.3316,14.5388,14.1716,14.454,35564301.0],["2021-05-13",14.454,14.454046249389648,13.3806,13.5877,47987378.0],["2021-05-14",13.5877,13.6066,13.2111,13.5689,35481610.0],["2021-05-17",13.5689,14.0115,13.5689115524292,13.9267,33971040.0],["2021-05-18",13.9267,14.8119,13.926732063293457,14.3411,36856596.0],["2021-05-19",14.3411,14.341050148010254,13.9738,14.1998,26290125.0],["2021-05-20",14.1998,14.199804306030273,13.0981,13.39,46131006.0],["2021-05-21",13.39,13.9644,13.3523,13.7761,30878203.0],["2021-05-24",13.7761,13.7855,13.4747,13.5501,23294986.0],["2021-05-25",13.5501,14.1339,13.550078392028809,13.9361,31612576.0],["2021-05-26",13.9361,14.3505,13.6725,14.0962,30302825.0],["2021-05-27",14.0962,14.4164,14.0962,14.1716,27526237.0],["2021-05-28",14.1716,15.5934,14.171555519104004,15.132,98346329.0],["2021-05-31",15.132,15.5652,15.0755,15.245,56204400.0],["2021-06-01",15.245,15.245018005371094,14.454,14.8025,47798775.0],["2021-06-02",14.8025,15.4051,14.6895,15.0379,46526213.0],["2021-06-03",15.0379,15.9607,14.793,15.471,53785835.0],["2021-06-04",15.471,15.471009254455566,14.8589,15.1414,35140748.0],["2021-06-07",15.1414,15.4898,15.0002,15.019,30004954.0],["2021-06-08",15.019,15.1979,14.5011,14.7365,31180331.0],["2021-06-09",14.7365,15.4993,14.73653507232666,15.2168,41621943.0],["2021-06-10",15.2168,15.4051,14.8495,14.9531,28889643.0],["2021-06-11",14.9531,16.45030403137207,14.953110694885254,16.4503,79490574.0],["2021-06-15",16.4503,16.45030403137207,14.8024,14.8213,99052075.0],["2021-06-16",14.8213,14.821281433105469,13.8608,13.9456,54082146.0],["2021-06-17",13.9456,14.3128,13.8985,14.0586,30783030.0],["2021-06-18",14.0586,14.1056,13.4653,13.9738,35012833.0],["2021-06-21",13.9738,14.1716,13.5783,13.9926,26233549.0],["2021-06-22",13.9926,14.3599,13.992645263671875,14.2563,25198108.0],["2021-06-23",14.2563,14.8307,14.256304740905762,14.7177,29296581.0],["2021-06-24",14.7177,15.0567,14.5953,14.7271,22781988.0],["2021-06-25",14.7271,14.9625,14.6235,14.8872,24585597.0],["2021-06-28",14.8872,15.1791,14.7271,14.8966,22121997.0],["2021-06-29",14.8966,14.9814,14.4917,14.5859,21428889.0],["2021-06-30",14.5859,15.2074,14.5858736038208,15.0944,30182449.0],["2021-07-01",15.0944,15.4428,14.6518,14.6895,26444184.0],["2021-07-02",14.6895,15.1132,14.3881,14.7271,26371778.0],["2021-07-05",14.7271,15.6876,14.727120399475098,15.4804,40685576.0],["2021-07-06",15.4804,16.0737,15.480425834655762,15.9418,41559609.0],["2021-07-07",15.9418,15.941823959350586,15.4428,15.8382,33935953.0],["2021-07-08",15.8382,16.5821,15.8006,15.923,42748595.0],["2021-07-09",15.923,17.4579,15.922991752624512,17.1565,87730948.0],["2021-07-12",17.1565,17.6368,15.6876,15.7817,97935893.0],["2021-07-13",15.7817,16.648,15.781745910644531,16.2526,55525001.0],["2021-07-14",16.2526,16.2714,15.3298,15.4616,50816756.0],["2021-07-15",15.4616,16.2149,15.3957,16.0642,47444687.0],["2021-07-16",16.0642,17.5144,16.064237594604492,16.8364,91219625.0],["2021-07-19",16.8364,17.7027,16.7422,16.8552,73888262.0],["2021-07-20",16.8552,16.85520362854004,15.8759,16.5821,51200066.0],["2021-07-21",16.5821,16.7987,16.2808,16.6386,53355164.0],["2021-07-22",16.6386,17.1754,16.4597,16.8364,53170779.0],["2021-07-23",16.8364,18.2488,16.836374282836914,17.7121,81142804.0],["2021-07-26",17.7121,18.3524,17.1565,17.4673,81884691.0],["2021-07-27",17.4673,18.3901,16.2902,16.3373,90462432.0],["2021-07-28",16.3373,16.3844,15.2544,15.7064,60785099.0],["2021-07-29",15.7064,16.6386,15.706417083740234,16.5633,49768710.0],["2021-07-30",16.5633,16.6857,16.1019,16.4974,50700278.0],["2021-08-02",16.4974,16.6951,15.8194,16.5068,49962265.0],["2021-08-03",16.5068,16.506803512573242,15.1979,15.3768,60831797.0],["2021-08-04",15.3768,15.7252,15.245,15.6782,34271130.0],["2021-08-05",15.6782,15.6781644821167,15.2073,15.3674,31601671.0],["2021-08-06",15.3674,16.2149,15.2733,16.1207,50994990.0],["2021-08-09",16.1207,16.12073516845703,15.5652,16.0266,32153671.0],["2021-08-10",16.0266,17.0906,16.02657127380371,16.8929,59224781.0],["2021-08-11",16.8929,17.4955,16.7422,17.4296,59372035.0],["2021-08-12",17.4296,18.0417,17.429601669311523,17.9663,61224735.0],["2021-08-13",17.9663,17.966331481933594,17.2413,17.5897,46904557.0],["2021-08-16",17.5897,17.589679718017578,16.5445,16.5915,60731276.0],["2021-08-17",16.5915,17.3449,16.591548919677734,16.9682,59899896.0],["2021-08-18",16.9682,17.0529,16.4691,16.6104,45831008.0],["2021-08-19",16.6104,16.610380172729492,15.9324,16.149,42604965.0],["2021-08-20",16.149,16.14898109436035,14.9625,15.3486,64095347.0],["2021-08-23",15.3486,15.923,15.348594665527344,15.4898,59992000.0],["2021-08-24",15.4898,17.0341,15.48984146118164,16.6292,90029706.0],["2021-08-25",16.6292,17.2507,16.4409,17.1848,64108558.0],["2021-08-26",17.1848,18.908,17.184778213500977,18.908,84183504.0],["2021-08-27",18.908,20.7159,18.907960891723633,20.4428,165208769.0],["2021-08-30",20.4428,21.7611,20.3581,21.2809,138135630.0],["2021-08-31",21.2809,23.1736,20.7441,22.9758,114421172.0],["2021-09-01",22.9758,24.7649,21.7611,22.5992,131140991.0],["2021-09-02",22.5992,23.7291,22.2225,23.2206,96117618.0],["2021-09-03",23.2206,23.3525,21.149,21.5634,109235852.0],["2021-09-06",21.5634,22.4203,20.6217,21.0549,77392746.0],["2021-09-07",21.0549,21.5163,20.6406,21.0172,77804408.0],["2021-09-08",21.0172,21.1773,20.3957,20.6217,92717092.0],["2021-09-09",20.6217,22.5521,20.62173080444336,21.9024,116327982.0],["2021-09-10",21.9024,23.7668,21.902355194091797,22.1001,137130571.0],["2021-09-13",22.1001,23.1641,21.6575,22.7592,116974311.0],["2021-09-14",22.7592,22.759235382080078,20.7347,20.8854,116945408.0],["2021-09-15",20.8854,21.262,20.2074,21.1302,72197459.0],["2021-09-16",21.1302,22.3826,20.9231,21.1114,92502282.0],["2021-09-17",21.1114,21.4692,19.5859,20.0756,88852627.0],["2021-09-22",20.0756,21.8553,20.0097,21.8553,83878831.0],["2021-09-23",21.8553,22.0153,20.7065,21.2997,73747710.0],["2021-09-24",21.2997,22.2037,19.9438,20.1792,83003825.0],["2021-09-27",20.1792,20.4334,18.1829,18.2959,96024694.0],["2021-09-28",18.2959,18.6349,18.0699,18.3147,44955133.0],["2021-09-29",18.3147,18.5031,17.3825,17.6462,50446429.0],["2021-09-30",17.6462,17.9004,17.2601,17.7121,36844348.0],["2021-10-08",17.7121,18.343,17.2789,17.6085,43072135.0],["2021-10-11",17.6085,18.0982,17.4296,17.8628,39091280.0],["2021-10-12",17.8628,18.2488,16.874,17.1,56696080.0],["2021-10-13",17.1,17.2789,16.2996,16.9494,46053652.0],["2021-10-14",16.9494,17.891,16.7799,17.5897,44566079.0],["2021-10-15",17.5897,18.0699,17.4202,17.7968,40542184.0],["2021-10-18",17.7968,19.2658,17.7968,19.0869,67977367.0],["2021-10-19",19.0869,19.2093,18.5313,19.0115,45534526.0],["2021-10-20",19.0115,19.01154327392578,17.9287,18.2771,45616914.0],["2021-10-21",18.2771,19.4729,18.277070999145508,18.8891,48772225.0],["2021-10-22",18.8891,18.889129638671875,17.5897,17.8251,58738688.0],["2021-10-25",17.8251,18.3524,17.4673,18.004,38574074.0],["2021-10-26",18.004,18.003999710083008,17.5426,17.6085,37142012.0],["2021-10-27",17.6085,17.6368,17.0812,17.2036,31340405.0],["2021-10-28",17.2036,17.203611373901367,15.4804,15.4804,65509344.0],["2021-10-29",15.4804,15.6593,15.1697,15.471,49222950.0],["2021-11-01",15.471,16.2526,15.471009254455566,16.149,43000890.0],["2021-11-02",16.149,16.3373,15.3392,15.697,43693143.0],["2021-11-03",15.697,15.9418,15.3674,15.8759,29031573.0],["2021-11-04",15.8759,16.0831,15.4804,15.5746,33032142.0],["2021-11-05",15.5746,15.574588775634766,14.9249,14.9625,40469566.0],["2021-11-08",14.9625,15.4051,14.96252727508545,15.245,28592738.0],["2021-11-09",15.245,15.3674,15.0755,15.3015,22197044.0],["2021-11-10",15.3015,15.301513671875,14.633,15.1038,32207610.0],["2021-11-11",15.1038,15.923,15.103772163391113,15.8853,45957519.0],["2021-11-12",15.8853,16.3656,15.885326385498047,15.9324,45348945.0],["2021-11-15",15.9324,15.932406425476074,15.2356,15.4145,36564569.0],["2021-11-16",15.4145,15.6876,15.1414,15.245,24916017.0],["2021-11-17",15.245,15.5275,15.0944,15.4804,20883878.0],["2021-11-18",15.4804,16.0925,15.3957,15.8194,35156875.0],["2021-11-19",15.8194,16.488,15.819412231445312,16.3373,40083758.0],["2021-11-22",16.3373,16.7422,16.33730697631836,16.3844,38096709.0],["2021-11-23",16.3844,17.0153,16.3279,16.375,39050311.0],["2021-11-24",16.375,17.0435,16.2243,16.9023,41614883.0],["2021-11-25",16.9023,18.2488,16.90228843688965,18.1358,73891998.0],["2021-11-26",18.1358,18.135828018188477,17.4296,17.7309,50512834.0],["2021-11-29",17.7309,17.73092269897461,17.0247,17.4955,38509422.0],["2021-11-30",17.4955,17.9098,17.1848,17.4484,37572846.0],["2021-12-01",17.4484,17.5897,17.1,17.5332,27781936.0],["2021-12-02",17.5332,17.8816,17.3166,17.5426,29342835.0],["2021-12-03",17.5426,17.8251,17.1942,17.7121,31039845.0],["2021-12-06",17.7121,18.3524,17.2601,17.2978,51624900.0],["2021-12-07",17.2978,17.6368,16.6763,17.3637,38878382.0],["2021-12-08",17.3637,17.5991,17.2319,17.3919,24383129.0],["2021-12-09",17.3919,17.7403,17.39193344116211,17.5143,24154616.0],["2021-12-10",17.5143,18.0511,17.3449,17.7592,29621906.0],["2021-12-13",17.7592,17.7592,17.2224,17.439,29599719.0],["2021-12-14",17.439,17.4579,17.0718,17.1377,22081357.0],["2021-12-15",17.1377,17.137699127197266,16.440889358520508,16.4409,32338228.0],["2021-12-16",16.4409,17.2224,16.440889358520508,16.9588,34770795.0],["2021-12-17",16.9588,17.5803,16.939950942993164,16.94,27545411.0],["2021-12-20",16.94,17.0059,16.2714,16.2902,24436339.0],["2021-12-21",16.2902,16.7516,16.2808,16.7045,17350197.0],["2021-12-22",16.7045,17.0906,16.704545974731445,16.8929,16053236.0],["2021-12-23",16.8929,17.439,16.892873764038086,17.3354,27038227.0],["2021-12-24",17.3354,17.6744,16.7422,16.987,27550217.0],["2021-12-27",16.987,17.1,16.601,16.6104,19101904.0],["2021-12-28",16.6104,17.2978,16.610380172729492,17.1754,30658976.0],["2021-12-29",17.1754,18.5313,17.0529,17.8063,52711897.0],["2021-12-30",17.8063,18.5501,17.80625343322754,18.3053,41991278.0],["2021-12-31",18.3053,18.4089,18.0228,18.3901,25289614.0],["2022-01-04",18.3901,18.390066146850586,17.5897,17.7309,35787301.0],["2022-01-05",17.7309,18.2582,17.73092269897461,17.8722,28542482.0],["2022-01-06",17.8722,18.23,17.5803,17.9757,26371752.0],["2022-01-07",17.9757,19.0869,17.8345,18.4654,48634172.0],["2022-01-10",18.4654,19.4353,18.465396881103516,19.3788,56080227.0],["2022-01-11",19.3788,20.3204,19.1905,20.1886,63988429.0],["2022-01-12",20.1886,22.2037,20.188583374023438,22.2037,89372016.0],["2022-01-13",22.2037,23.2018,21.4504,21.5634,94339344.0],["2022-01-14",21.5634,21.563364028930664,20.7347,21.102,53356194.0],["2022-01-17",21.102,21.5822,20.2733,21.262,56254900.0],["2022-01-18",21.262,22.392,21.262041091918945,21.5445,58819449.0],["2022-01-19",21.5445,21.827,20.763,21.0455,40523478.0],["2022-01-20",21.0455,22.2884,21.04546546936035,21.714,57131677.0],["2022-01-21",21.714,21.714025497436523,20.7347,20.9513,38581277.0],["2022-01-24",20.9513,21.9494,20.8477,21.328,43919339.0],["2022-01-25",21.328,21.32795524597168,19.5012,19.5389,61003145.0],["2022-01-26",19.5389,20.3392,19.53885841369629,19.8778,32363523.0],["2022-01-27",19.8778,20.2451,19.4918,19.8308,27376084.0],["2022-01-28",19.8308,19.9626,18.3901,18.8326,46122278.0],["2022-02-07",18.8326,19.8778,18.832632064819336,19.6989,31194778.0],["2022-02-08",19.6989,20.6217,19.52,20.5747,36605192.0],["2022-02-09",20.5747,21.0549,20.1038,20.7441,44383501.0],["2022-02-10",20.7441,21.7894,20.744144439697266,21.4598,39861563.0],["2022-02-11",21.4598,22.4579,21.1679,21.827,53418496.0],["2022-02-14",21.827,22.2602,21.3845,21.7046,33878498.0],["2022-02-15",21.7046,21.9212,21.4033,21.8082,27484692.0],["2022-02-16",21.8082,22.3073,21.6764,21.7988,26856370.0],["2022-02-17",21.7988,22.0718,21.4692,21.6764,29259809.0],["2022-02-18",21.6764,22.8628,21.676362991333008,22.5332,38936508.0],["2022-02-21",22.5332,22.7404,22.1283,22.6086,27623328.0],["2022-02-22",22.6086,23.7762,22.3449,23.6726,44242313.0],["2022-02-23",23.6726,23.672618865966797,22.8911,23.2112,37343867.0],["2022-02-24",23.2112,24.0869,22.8252,23.3242,45627003.0],["2022-02-25",23.3242,23.5502,22.4108,22.8722,44788994.0],["2022-02-28",22.8722,23.6444,22.87223243713379,23.5879,36372195.0],["2022-03-01",23.5879,24.1811,23.1736,23.4749,26061943.0],["2022-03-02",23.4749,24.0869,23.4466,24.0304,31500244.0],["2022-03-03",24.0304,24.3223,23.7479,23.7762,22044626.0],["2022-03-04",23.7762,23.8515,22.5238,22.7969,45966848.0],["2022-03-07",22.7969,23.6726,22.796899795532227,23.3713,35870367.0],["2022-03-08",23.3713,24.6707,21.6575,23.2865,75093621.0],["2022-03-09",23.2865,23.286548614501953,20.9607,21.488,68271028.0],["2022-03-10",21.488,21.5351,20.6217,21.2055,43568981.0],["2022-03-11",21.2055,22.1943,20.5558,21.9871,40063371.0],["2022-03-14",21.9871,21.987098693847656,20.6217,20.6217,40641082.0],["2022-03-15",20.6217,20.62173080444336,18.559555053710938,18.5596,55942390.0],["2022-03-16",18.5596,19.7083,18.3901,19.5106,43820305.0],["2022-03-17",19.5106,19.8778,19.2093,19.5012,33518394.0],["2022-03-18",19.5012,20.4522,19.3129,20.2827,29684239.0],["2022-03-21",20.2827,20.9136,20.1509,20.3769,23287536.0],["2022-03-22",20.3769,20.6217,19.9249,20.4052,18007307.0],["2022-03-23",20.4052,20.4805,20.0191,20.2262,16943884.0],["2022-03-24",20.2262,21.3185,20.226245880126953,21.0643,35919169.0],["2022-03-25",21.0643,21.064300537109375,20.2262,20.2451,23601824.0],["2022-03-28",20.2451,20.311,19.4259,20.1415,19469636.0],["2022-03-29",20.1415,20.6688,20.141502380371094,20.5087,15600709.0],["2022-03-30",20.5087,20.6029,20.1792,20.3581,18333135.0],["2022-03-31",20.3581,20.358078002929688,19.3976,19.7178,19451083.0],["2022-04-01",19.7178,20.8948,19.5389,20.3204,26563654.0],["2022-04-06",20.3204,20.4805,19.8496,20.2357,21939824.0],["2022-04-07",20.2357,20.23566246032715,19.7743,20.0568,19406654.0],["2022-04-08",20.0568,20.2357,19.1622,19.9626,24607714.0],["2022-04-11",19.9626,20.0285,18.908,19.0304,24861987.0],["2022-04-12",19.0304,19.5294,18.9456,19.4447,15301553.0],["2022-04-13",19.4447,20.9513,19.2187,20.3675,31672590.0],["2022-04-14",20.3675,21.5539,20.36749267578125,21.4221,26951155.0],["2022-04-15",21.4221,21.422119140625,20.0097,20.0756,40656381.0],["2022-04-18",20.0756,20.075586318969727,18.7102,19.4824,35450442.0],["2022-04-19",19.4824,20.4805,19.48236083984375,20.1133,28697790.0],["2022-04-20",20.1133,20.2168,18.7573,18.8044,33846514.0],["2022-04-21",18.8044,18.842,17.4296,17.6085,36567544.0],["2022-04-22",17.6085,17.60851287841797,16.9964,17.326,24705554.0],["2022-04-25",17.326,17.326021194458008,15.62166976928711,15.6217,37061976.0],["2022-04-26",15.6217,15.8288,14.9908,15.0661,32679091.0],["2022-04-27",15.0661,16.2714,14.9719,16.2243,40948750.0],["2022-04-28",16.2243,16.7328,15.8947,16.375,29930985.0],["2022-04-29",16.375,17.1,16.2526,16.874,27369584.0],["2022-05-05",16.874,17.2695,16.601,16.9776,24011193.0],["2022-05-06",16.9776,16.97762107849121,15.9889,16.1396,26434345.0],["2022-05-09",16.1396,16.2902,15.5087,15.6217,30972801.0],["2022-05-10",15.6217,15.6876,14.6989,15.5652,36771324.0],["2022-05-11",15.5652,16.2431,15.2921,15.7817,38318053.0],["2022-05-12",15.7817,15.81,14.746,15.0473,46127433.0],["2022-05-13",15.0473,15.5087,14.906,15.0661,39012315.0],["2022-05-16",15.0661,15.584,14.9719,15.1979,38543800.0],["2022-05-17",15.1979,15.672,15.1695,15.6625,37051695.0],["2022-05-18",15.6625,15.7099,15.16,15.2359,38429692.0],["2022-05-19",15.2359,15.416,14.8471,15.2643,39664133.0],["2022-05-20",15.2643,16.7718,15.264302253723145,16.677,94843684.0],["2022-05-23",16.677,16.7149,16.2124,16.4873,63047051.0],["2022-05-24",16.4873,16.487340927124023,15.4065,15.4539,62647853.0],["2022-05-25",15.4539,15.6056,15.2264,15.435,38419440.0],["2022-05-26",15.435,15.4634,14.7997,15.3117,48749580.0],["2022-05-27",15.3117,15.7289,15.2264,15.4065,39747987.0],["2022-05-30",15.4065,16.3546,15.406516075134277,15.9469,52426406.0],["2022-05-31",15.9469,16.0986,15.6056,16.0417,41929607.0],["2022-06-01",16.0417,16.041736602783203,15.6151,15.7573,37367381.0],["2022-06-02",15.7573,16.165,15.5677,16.0797,49509742.0],["2022-06-06",16.0797,16.3736,15.8142,16.2977,65024476.0],["2022-06-07",16.2977,16.5253,16.165,16.4115,43031813.0],["2022-06-08",16.4115,16.8855,16.0702,16.8287,58874842.0],["2022-06-09",16.8287,16.9235,16.2693,16.4115,47901866.0],["2022-06-10",16.4115,16.8571,16.2029,16.7812,46224833.0],["2022-06-13",16.7812,17.1036,16.3072,17.0372,62105780.0],["2022-06-14",17.0372,17.037235260009766,15.8521,16.3736,70230177.0],["2022-06-15",16.3736,16.7907,16.2029,16.4115,56006862.0],["2022-06-16",16.4115,17.2458,16.411495208740234,16.5442,60676756.0],["2022-06-17",16.5442,16.54422950744629,16.0228,16.3925,45194089.0],["2022-06-20",16.3925,16.7338,16.2219,16.4589,44571420.0],["2022-06-21",16.4589,16.5632,15.5487,15.7573,60044705.0],["2022-06-22",15.7573,15.75731086730957,15.3876,15.397,34978292.0],["2022-06-23",15.397,15.653,15.0368,15.5677,37578509.0],["2022-06-24",15.5677,15.6625,15.2643,15.5298,37366071.0],["2022-06-27",15.5298,16.4684,15.5203,16.3167,63294145.0],["2022-06-28",16.3167,16.9614,16.316682815551758,16.8381,65350156.0],["2022-06-29",16.8381,16.838134765625,15.6909,15.7194,62111971.0],["2022-06-30",15.7194,16.0607,15.719385147094727,15.8995,32546029.0],["2022-07-01",15.8995,16.0038,15.5487,15.7573,31622490.0],["2022-07-04",15.7573,15.8711,15.5582,15.8521,36287422.0],["2022-07-05",15.8521,16.3072,15.852117538452148,16.146,59543405.0],["2022-07-06",16.146,16.14603042602539,15.1316,15.397,67021337.0],["2022-07-07",15.397,15.909,14.9894,15.7668,51929879.0],["2022-07-08",15.7668,15.9754,15.416,15.4255,37135567.0],["2022-07-11",15.4255,15.425477981567383,14.7239,14.904,45619640.0],["2022-07-12",14.904,15.5961,14.8851,15.1505,42001611.0],["2022-07-13",15.1505,15.1695,14.8851,15.1316,28604493.0],["2022-07-14",15.1316,15.4444,14.8661,14.9704,25702555.0],["2022-07-15",14.9704,14.970393180847168,14.088665008544922,14.0887,57037706.0],["2022-07-18",14.0887,14.5722,14.088665008544922,14.5438,40461308.0],["2022-07-19",14.5438,14.5817,14.2498,14.3541,30960157.0],["2022-07-20",14.3541,14.5153,14.3162,14.4869,25284929.0],["2022-07-21",14.4869,14.6196,14.3067,14.4205,27537957.0],["2022-07-22",14.4205,14.4205,14.1076,14.2593,26230636.0],["2022-07-25",14.2593,14.3731,14.0792,14.1266,18144295.0],["2022-07-26",14.1266,14.3636,14.0887,14.3352,17732203.0],["2022-07-27",14.3352,14.335168838500977,14.1645,14.2972,18339245.0],["2022-07-28",14.2972,14.6196,14.297246932983398,14.3826,23161212.0],["2022-07-29",14.3826,14.4395,14.2024,14.2309,19369664.0],["2022-08-01",14.2309,14.6575,14.230879783630371,14.5532,36578781.0],["2022-08-02",14.5532,14.553230285644531,13.6431,13.7663,39421083.0],["2022-08-03",13.7663,13.9559,13.6431,13.6525,25100950.0],["2022-08-04",13.6525,13.7474,13.0837,13.3776,30386140.0],["2022-08-05",13.3776,13.9939,13.377595901489258,13.9465,31884984.0],["2022-08-08",13.9465,14.3826,13.7758,14.3541,30675218.0],["2022-08-09",14.3541,14.4395,14.2309,14.3921,24395302.0],["2022-08-10",14.3921,14.6954,14.3541,14.4489,28823948.0],["2022-08-11",14.4489,14.7334,14.448941230773926,14.6954,25430801.0],["2022-08-12",14.6954,15.0557,14.695446014404297,14.8377,29616933.0],["2022-08-15",14.8377,14.923,14.5627,14.7903,21530389.0],["2022-08-16",14.7903,14.8661,14.5248,14.6765,17209953.0],["2022-08-17",14.6765,14.7334,14.4774,14.6291,14637954.0],["2022-08-18",14.6291,14.6291,14.3636,14.4395,15476894.0],["2022-08-19",14.4395,14.5722,14.3162,14.3447,16425831.0],["2022-08-22",14.3447,14.7523,14.1076,14.686,28753022.0],["2022-08-23",14.686,14.686,14.3447,14.4774,21599889.0],["2022-08-24",14.4774,14.6765,13.8232,13.8516,29414763.0],["2022-08-25",13.8516,14.2309,13.6336,14.1645,25308385.0],["2022-08-26",14.1645,14.3067,13.8611,13.918,22371049.0],["2022-08-29",13.918,13.918009757995605,13.5103,13.7379,21645934.0],["2022-08-30",13.7379,13.7758,13.425,13.5388,19204290.0],["2022-08-31",13.5388,13.538771629333496,13.1216,13.1595,24865083.0],["2022-09-01",13.1595,13.15953540802002,12.7424,12.7708,27182840.0],["2022-09-02",12.7708,12.7708158493042,12.4674,12.5812,27208319.0],["2022-09-05",12.5812,12.8467,12.581197738647461,12.7993,19441287.0],["2022-09-06",12.7993,13.3492,12.7992582321167,13.1026,23471553.0],["2022-09-07",13.1026,13.3112,12.9035,13.2354,25371731.0],["2022-09-08",13.2354,13.3112,13.0837,13.1311,17150280.0],["2022-09-09",13.1311,13.5103,13.13109302520752,13.4914,24751451.0],["2022-09-13",13.4914,13.6715,13.425,13.444,19101431.0],["2022-09-14",13.444,13.443963050842285,12.8182,13.188,20287023.0],["2022-09-15",13.188,13.4819,12.8182,12.9889,17887976.0],["2022-09-16",12.9889,12.9984,12.4674,12.4769,21435810.0],["2022-09-19",12.4769,12.5812,12.3537,12.439,13864414.0],["2022-09-20",12.439,12.7898,12.438984870910645,12.6096,13380544.0],["2022-09-21",12.6096,12.9225,12.4674,12.8561,13451967.0],["2022-09-22",12.8561,13.0173,12.6855,12.8467,13419435.0],["2022-09-23",12.8467,12.8846,12.4105,12.5148,16524703.0],["2022-09-26",12.5148,12.514829635620117,11.8038,11.8132,26565507.0],["2022-09-27",11.8132,12.126113891601562,11.7848,12.1261,18555569.0],["2022-09-28",12.1261,12.126113891601562,11.6331,11.6331,16979400.0],["2022-09-29",11.6331,11.927,11.63310432434082,11.7374,15320915.0],["2022-09-30",11.7374,11.8986,11.6047,11.6805,12261975.0],["2022-10-10",11.6805,11.8986,11.3771,11.434,15633882.0],["2022-10-11",11.434,11.69,11.4245,11.6331,12119712.0],["2022-10-12",11.6331,11.9365,11.3961,11.8891,16581059.0],["2022-10-13",11.8891,11.9175,11.7184,11.8132,14970838.0],["2022-10-14",11.8132,12.164,11.81324291229248,12.0787,16722871.0],["2022-10-17",12.0787,12.078707695007324,11.8512,12.0313,12896640.0],["2022-10-18",12.0313,12.1166,11.8986,11.9365,12394732.0],["2022-10-19",11.9365,12.3821,11.927,12.1356,26840445.0],["2022-10-20",12.1356,12.5907,11.69,12.3916,41002105.0],["2022-10-21",12.3916,12.4579,12.0029,12.0787,25188215.0],["2022-10-24",12.0787,12.2304,11.709,11.7658,22462170.0],["2022-10-25",11.7658,11.8227,11.4719,11.6521,14854549.0],["2022-10-26",11.6521,12.2114,11.652067184448242,12.0123,22835075.0],["2022-10-27",12.0123,12.2683,12.012340545654297,12.0882,18615904.0],["2022-10-28",12.0882,12.088188171386719,10.922,11.0453,43137761.0],["2022-10-31",11.0453,11.045286178588867,10.7135,10.8177,18306171.0],["2022-11-01",10.8177,11.3771,10.817744255065918,11.3108,26369569.0],["2022-11-02",11.3108,11.4719,11.2065,11.3866,18150658.0],["2022-11-03",11.3866,11.4245,11.2065,11.3013,13597693.0],["2022-11-04",11.3013,12.0218,11.2728,11.946,33713751.0],["2022-11-07",11.946,12.657,11.945975303649902,12.4011,37469166.0],["2022-11-08",12.4011,12.5717,12.2873,12.4295,20603379.0],["2022-11-09",12.4295,12.8561,12.4295,12.4485,20533893.0],["2022-11-10",12.4485,12.448464393615723,12.202,12.3063,15497871.0],["2022-11-11",12.3063,13.1406,12.30625057220459,13.0173,44088095.0],["2022-11-14",13.0173,13.1311,12.4295,12.5148,32659792.0],["2022-11-15",12.5148,12.9225,12.3726,12.8846,26879288.0],["2022-11-16",12.8846,13.406,12.8751,13.2733,49973384.0],["2022-11-17",13.2733,13.27330493927002,12.657,12.8372,32783415.0],["2022-11-18",12.8372,12.83718204498291,12.5433,12.6096,17851327.0],["2022-11-21",12.6096,12.609641075134277,12.2304,12.439,14446019.0],["2022-11-22",12.439,12.6191,12.2968,12.3726,17355726.0],["2022-11-23",12.3726,12.676,12.372617721557617,12.5054,17361797.0],["2022-11-24",12.5054,12.6381,12.3631,12.3916,14784770.0],["2022-11-25",12.3916,12.7329,12.3821,12.5243,17489950.0],["2022-11-28",12.5243,12.524312019348145,11.9555,12.4105,18204381.0],["2022-11-29",12.4105,12.7993,12.410540580749512,12.7613,21247415.0],["2022-11-30",12.7613,12.8656,12.6665,12.7329,17243067.0],["2022-12-01",12.7329,13.0647,12.732892990112305,12.7519,18035353.0],["2022-12-02",12.7519,12.8751,12.6381,12.6855,10701335.0],["2022-12-05",12.6855,13.4155,12.6854887008667,13.2638,36274457.0],["2022-12-06",13.2638,13.4724,13.1501,13.3302,23966771.0],["2022-12-07",13.3302,13.406,13.0647,13.1121,24005504.0],["2022-12-08",13.1121,13.2543,13.0647,13.1501,12501791.0],["2022-12-09",13.1501,13.6241,13.0742,13.5577,32458649.0],["2022-12-12",13.5577,13.557733535766602,12.8467,12.8656,31602021.0],["2022-12-13",12.8656,13.2923,12.86562442779541,13.0552,18752552.0],["2022-12-14",13.0552,13.3776,13.055244445800781,13.1406,18970637.0],["2022-12-15",13.1406,13.140571594238281,12.8372,13.0363,13322822.0],["2022-12-16",13.0363,13.036282539367676,12.7234,12.9035,10742372.0],["2022-12-19",12.9035,13.0742,12.4674,12.5717,13219427.0],["2022-12-20",12.5717,12.7044,12.4579,12.5812,8937376.0],["2022-12-21",12.5812,12.8372,12.4674,12.5622,8318511.0],["2022-12-22",12.5622,12.7803,12.2304,12.2968,12002483.0],["2022-12-23",12.2968,12.3726,12.164,12.2778,6319585.0],["2022-12-26",12.2778,12.4295,12.2778,12.3537,6981480.0],["2022-12-27",12.3537,12.657045364379883,12.3252,12.657,14753486.0],["2022-12-28",12.657,13.6051,12.6476,13.4914,63804897.0],["2022-12-29",13.4914,13.491365432739258,13.0363,13.1406,26650857.0],["2022-12-30",13.1406,13.5577,13.0932,13.3681,26332969.0],["2023-01-03",13.3681,13.4534,13.1595,13.425,21544477.0],["2023-01-04",13.425,13.444,13.1595,13.1785,16848340.0],["2023-01-05",13.1785,13.2733,13.0837,13.1785,15380359.0],["2023-01-06",13.1785,13.2733,13.0268,13.0932,15885970.0],["2023-01-09",13.0932,13.5198,13.093168258666992,13.3492,28468739.0],["2023-01-10",13.3492,13.406,13.1595,13.2543,13613469.0],["2023-01-11",13.2543,13.8042,13.25434398651123,13.6241,35009917.0],["2023-01-12",13.6241,13.8232,13.5103,13.681,25186027.0],["2023-01-13",13.681,14.0318,13.6715,13.7948,24790290.0],["2023-01-16",13.7948,14.2972,13.794756889343262,14.0128,33216573.0],["2023-01-17",14.0128,14.012819290161133,13.681,13.7758,19879348.0],["2023-01-18",13.7758,14.1171,13.77579402923584,13.9749,18487894.0],["2023-01-19",13.9749,14.1171,13.8611,13.9275,20725649.0],["2023-01-20",13.9275,14.2498,13.6525,14.2024,29186506.0],["2023-01-30",14.2024,14.7144,14.202436447143555,14.5343,39451415.0],["2023-01-31",14.5343,14.5722,14.2593,14.3826,24041942.0],["2023-02-01",14.3826,15.653,14.382575988769531,15.2738,65034356.0],["2023-02-02",15.2738,15.273782730102539,14.7997,15.0273,36361891.0],["2023-02-03",15.0273,15.027277946472168,14.4679,14.648,29291501.0],["2023-02-06",14.648,14.648038864135742,13.9939,14.2878,23240427.0],["2023-02-07",14.2878,14.3921,14.1266,14.3636,23969887.0],["2023-02-08",14.3636,14.4395,14.2404,14.2593,18591661.0],["2023-02-09",14.2593,14.4015,14.1266,14.3636,19180792.0],["2023-02-10",14.3636,14.36361312866211,13.9275,14.0223,23588526.0],["2023-02-13",14.0223,14.2309,13.9085,14.1456,16605800.0],["2023-02-14",14.1456,14.5343,14.145550727844238,14.3921,29213588.0],["2023-02-15",14.3921,14.4489,14.1076,14.155,20704916.0],["2023-02-16",14.155,14.3162,13.6146,13.8327,22612389.0],["2023-02-17",13.8327,14.1076,13.8232,13.8516,18720455.0],["2023-02-20",13.8516,14.6006,13.8232,14.4963,37739970.0],["2023-02-21",14.4963,15.3117,14.496345520019531,15.1411,63534636.0],["2023-02-22",15.1411,15.6341,15.0557,15.1885,53060567.0],["2023-02-23",15.1885,15.2264,14.8092,14.8945,26238356.0],["2023-02-24",14.8945,14.89454460144043,14.6101,14.7144,20098592.0],["2023-02-27",14.7144,15.0462,14.4489,14.7334,25310618.0],["2023-02-28",14.7334,14.923,14.5627,14.686,21143770.0],["2023-03-01",14.686,14.9799,14.4489,14.9799,25354311.0],["2023-03-02",14.9799,14.9894,14.7239,14.8756,22959036.0],["2023-03-03",14.8756,14.87558364868164,14.4679,14.5722,24517408.0],["2023-03-06",14.5722,14.6954,14.2309,14.5248,23916428.0],["2023-03-07",14.5248,14.667,14.1835,14.2214,21249329.0],["2023-03-08",14.2214,14.22139835357666,13.9654,14.1171,20179219.0],["2023-03-09",14.1171,14.2498,13.9275,13.937,16847635.0],["2023-03-10",13.937,13.936970710754395,13.3871,13.4345,27178478.0],["2023-03-13",13.4345,13.5388,13.2449,13.5198,16369546.0],["2023-03-14",13.5198,13.7568,13.188,13.2828,22911031.0],["2023-03-15",13.2828,13.5957,13.282787322998047,13.4629,13984317.0],["2023-03-16",13.4629,13.462924003601074,12.8846,12.9415,24783892.0],["2023-03-17",12.9415,13.3871,12.941473007202148,13.2543,17561691.0],["2023-03-20",13.2543,13.5577,13.25434398651123,13.3017,14934161.0],["2023-03-21",13.3017,13.406,13.1785,13.3966,12327851.0],["2023-03-22",13.3966,13.4724,13.2923,13.444,11268982.0],["2023-03-23",13.444,13.5672,13.3207,13.5293,14365363.0],["2023-03-24",13.5293,14.0507,13.529292106628418,13.918,32359176.0],["2023-03-27",13.918,14.3921,13.918009757995605,14.155,33659908.0],["2023-03-28",14.155,14.7618,14.155033111572266,14.3067,45657724.0],["2023-03-29",14.3067,14.5532,13.899,13.9844,23423010.0],["2023-03-30",13.9844,14.0981,13.6999,14.0792,19782337.0],["2023-03-31",14.0792,14.2688,13.9465,14.0887,15628755.0],["2023-04-03",14.0887,14.088665008544922,13.7474,13.8611,24340734.0],["2023-04-04",13.8611,13.9844,13.662,13.899,20240582.0],["2023-04-06",13.899,13.918,13.6525,13.8232,18230298.0],["2023-04-07",13.8232,13.937,13.7474,13.8042,12720000.0],["2023-04-10",13.8042,13.9465,13.6336,13.7284,15569772.0],["2023-04-11",13.7284,14.174,13.4155,14.0981,28454644.0],["2023-04-12",14.0981,14.5438,14.0413,14.4489,37792213.0],["2023-04-13",14.4489,14.5817,14.0318,14.0697,22728327.0],["2023-04-14",14.0697,14.5343,14.069703102111816,14.5248,31753114.0],["2023-04-17",14.5248,15.9754,14.524787902832031,15.9754,104939372.0],["2023-04-18",15.9754,17.0278,15.975371360778809,16.4684,174660075.0],["2023-04-19",16.4684,16.5537,15.6246,16.0323,90950088.0],["2023-04-20",16.0323,16.032257080078125,15.3686,15.6625,60136656.0],["2023-04-21",15.6625,15.66249942779541,14.8471,14.904,50734153.0],["2023-04-24",14.904,15.2643,14.667,14.8471,41255914.0],["2023-04-25",14.8471,15.0462,14.193,14.4584,36407781.0],["2023-04-26",14.4584,14.5153,13.918,14.3447,30276918.0],["2023-04-27",14.3447,14.344650268554688,13.9844,14.0507,27107243.0],["2023-04-28",14.0507,14.686,14.050742149353027,14.6196,30748602.0],["2023-05-04",14.6196,14.7713,14.3447,14.4869,25765265.0],["2023-05-05",14.4869,14.486865043640137,13.6525,13.7189,43913276.0],["2023-05-08",13.7189,14.2214,13.718910217285156,14.2214,24931041.0],["2023-05-09",14.2214,14.6006,13.9749,14.0033,26987114.0],["2023-05-10",14.0033,14.174,13.9465,14.1076,14474633.0],["2023-05-11",14.1076,14.2498,13.9275,14.1645,16048736.0],["2023-05-12",14.1645,14.16451358795166,13.444,13.5103,29329018.0],["2023-05-15",13.5103,13.5964,13.2713,13.5964,19138438.0],["2023-05-16",13.5964,13.6251,13.3191,13.386,14080726.0],["2023-05-17",13.386,13.4147,13.1948,13.3287,11574076.0],["2023-05-18",13.3287,13.4721,13.2522,13.4052,13672914.0],["2023-05-19",13.4052,13.405153274536133,13.1661,13.3382,14336030.0],["2023-05-22",13.3382,13.3573,13.1852,13.2809,12869088.0],["2023-05-23",13.2809,13.280853271484375,13.0227,13.0609,11615471.0],["2023-05-24",13.0609,13.5677,12.908,13.2522,23173501.0],["2023-05-25",13.2522,13.5103,13.0609,13.4243,22490294.0],["2023-05-26",13.4243,13.4721,13.0418,13.3191,17678713.0],["2023-05-29",13.3191,13.931,13.2713,13.7685,33096698.0],["2023-05-30",13.7685,14.2083,13.692,13.9023,26979334.0],["2023-05-31",13.9023,13.902348518371582,13.5773,13.5964,15136393.0],["2023-06-01",13.5964,14.1509,13.5295,13.9215,19959817.0],["2023-06-02",13.9215,14.2083,13.921472549438477,14.1509,19891816.0],["2023-06-05",14.1509,14.150946617126465,13.8163,14.0362,15292165.0],["2023-06-06",14.0362,14.3231,13.9406,14.0075,17791956.0],["2023-06-07",14.0075,14.2466,13.8641,14.0553,13224744.0],["2023-06-08",14.0553,14.084,13.845,13.9788,11807021.0],["2023-06-09",13.9788,14.7533,13.978839874267578,14.3804,41454163.0],["2023-06-12",14.3804,14.4856,14.1988,14.3709,19797158.0],["2023-06-13",14.3709,14.3709,14.0745,14.1414,16931957.0],["2023-06-14",14.1414,14.5238,14.1318,14.2657,16320088.0],["2023-06-15",14.2657,14.7151,14.2656831741333,14.6003,25760771.0],["2023-06-16",14.6003,15.174,14.600335121154785,14.8298,26039279.0],["2023-06-19",14.8298,14.9159,14.4474,14.5908,18356069.0],["2023-06-20",14.5908,14.6768,14.2561,14.3517,16558244.0],["2023-06-21",14.3517,14.4282,14.1988,14.2179,11985201.0],["2023-06-26",14.2179,14.217876434326172,13.8641,13.9215,17294499.0],["2023-06-27",13.9215,14.1701,13.8641,14.0936,14201567.0],["2023-06-28",14.0936,14.2944,13.778,14.0362,14236793.0],["2023-06-29",14.0362,14.3326,13.9693,14.1318,11318266.0],["2023-06-30",14.1318,15.0688,14.13182258605957,14.8681,35883684.0],["2023-07-03",14.8681,15.8051,14.86805534362793,15.2888,51399759.0],["2023-07-04",15.2888,15.633,15.2314,15.4322,29855060.0],["2023-07-05",15.4322,15.7764,15.2696,15.6617,33940789.0],["2023-07-06",15.6617,16.3023,15.5087,15.786,45762621.0],["2023-07-07",15.786,15.8242,15.4513,15.5947,28620118.0],["2023-07-10",15.5947,15.6712,15.1167,15.1931,26637917.0],["2023-07-11",15.1931,15.3939,15.0497,15.3557,20036658.0],["2023-07-12",15.3557,15.5182,15.2027,15.2505,14340426.0],["2023-07-13",15.2505,15.9867,15.25051212310791,15.8146,32419028.0],["2023-07-14",15.8146,15.9198,15.6617,15.6808,15326482.0],["2023-07-17",15.6808,15.9389,15.4131,15.7573,17518291.0],["2023-07-18",15.7573,15.8433,15.6425,15.7573,11904625.0],["2023-07-19",15.7573,15.9485,15.5947,15.6808,17853544.0],["2023-07-20",15.6808,15.8338,15.4991,15.5756,22419839.0],["2023-07-21",15.5756,15.7286,15.2983,15.4035,20099185.0],["2023-07-24",15.4035,15.4322,15.0688,15.1549,13761179.0],["2023-07-25",15.1549,15.5374,15.154898643493652,15.4417,13911681.0],["2023-07-26",15.4417,15.5087,15.2314,15.2696,12795840.0],["2023-07-27",15.2696,15.786,15.241,15.2792,17868445.0],["2023-07-28",15.2792,15.4226,14.8585,15.3461,19135063.0],["2023-07-31",15.3461,16.3023,15.3461,15.9103,37412908.0],["2023-08-01",15.9103,16.0919,14.7246,14.9924,55183808.0],["2023-08-02",14.9924,15.1358,14.8011,15.0115,18192393.0],["2023-08-03",15.0115,15.5374,14.9637,15.3844,33319742.0],["2023-08-04",15.3844,16.1397,15.38437271118164,15.6425,45823056.0],["2023-08-07",15.6425,15.642532348632812,15.3652,15.4991,20300541.0],["2023-08-08",15.4991,15.6617,15.2983,15.5565,12840285.0],["2023-08-09",15.5565,15.556480407714844,14.9732,15.0115,21602420.0],["2023-08-10",15.0115,15.0688,14.782,14.9637,13457142.0],["2023-08-11",14.9637,15.0306,14.4187,14.4569,20075311.0],["2023-08-14",14.4569,14.456912994384766,14.0075,14.1509,20594312.0],["2023-08-15",14.1509,14.150946617126465,13.8163,14.0553,15597421.0],["2023-08-16",14.0553,14.2466,13.9406,14.0649,12619094.0],["2023-08-17",14.0649,14.06489372253418,13.7494,13.9406,17936796.0],["2023-08-18",13.9406,14.0649,13.6251,13.6346,15937357.0],["2023-08-21",13.6346,13.931,13.634628295898438,13.6824,11286250.0],["2023-08-22",13.6824,14.2083,13.682435989379883,14.0458,26342747.0],["2023-08-23",14.0458,14.045769691467285,13.6059,13.6729,15136117.0],["2023-08-24",13.6729,14.0553,13.6538,13.7685,16030480.0],["2023-08-25",13.7685,13.768488883972168,13.3478,13.4434,19147049.0],["2023-08-28",13.4434,14.0936,13.2904,13.386,25935263.0],["2023-08-29",13.386,13.6346,13.3,13.5773,17444106.0],["2023-08-30",13.5773,13.7494,13.453,13.4912,15723023.0],["2023-08-31",13.4912,13.692,13.2809,13.386,16675888.0],["2023-09-01",13.386,13.8259,13.3287,13.7016,22638725.0],["2023-09-04",13.7016,14.2848,13.701557159423828,14.1796,28630049.0],["2023-09-05",14.1796,14.39,14.1223,14.3422,23479742.0],["2023-09-06",14.3422,14.4091,14.2083,14.3613,14083440.0],["2023-09-07",14.3613,14.361298561096191,14.0171,14.0458,15131244.0],["2023-09-08",14.0458,14.0553,13.778,13.8067,10717315.0],["2023-09-11",13.8067,14.2561,13.7302,14.1223,12978018.0],["2023-09-12",14.1223,14.1796,14.0171,14.0362,9458643.0],["2023-09-13",14.0362,14.0745,13.7876,13.8928,9684187.0],["2023-09-14",13.8928,14.2944,13.892786026000977,14.1701,14967861.0],["2023-09-15",14.1701,14.3422,14.084,14.1796,15015164.0],["2023-09-18",14.1796,14.2466,13.9215,14.2179,13159865.0],["2023-09-19",14.2179,14.2179,14.0075,14.0649,10276602.0],["2023-09-20",14.0649,14.3231,13.998,14.084,9093410.0],["2023-09-21",14.084,14.084015846252441,13.8737,13.9215,10059430.0],["2023-09-22",13.9215,14.0075,13.6824,13.9788,13669300.0],["2023-09-25",13.9788,14.2274,13.8354,13.8641,12167900.0],["2023-09-26",13.8641,13.9215,13.7016,13.7111,8097493.0],["2023-09-27",13.7111,13.845,13.5868,13.6729,7525100.0],["2023-09-28",13.6729,13.8067,13.6633,13.7016,8571927.0],["2023-10-09",13.7016,13.701557159423828,13.233,13.4243,17274787.0],["2023-10-10",13.4243,13.5008,13.3095,13.3669,11618019.0],["2023-10-11",13.3669,13.5295,13.3382,13.3669,9810006.0],["2023-10-12",13.3669,13.6538,13.366907119750977,13.6155,10750934.0],["2023-10-13",13.6155,13.61550521850586,13.3191,13.3669,9368919.0],["2023-10-16",13.3669,13.6538,13.2809,13.3478,11490131.0],["2023-10-17",13.3478,13.4338,13.2904,13.3573,8377030.0],["2023-10-18",13.3573,13.3669,13.0418,13.0609,10028600.0],["2023-10-19",13.0609,13.0992,12.908,12.9175,8006898.0],["2023-10-20",12.9175,12.9271,12.6498,12.7167,11455578.0],["2023-10-23",12.7167,12.716730117797852,12.0952,12.2291,15236667.0],["2023-10-24",12.2291,12.5446,12.2195,12.4586,13454803.0],["2023-10-25",12.4586,12.8888,12.458569526672363,12.6211,9652048.0],["2023-10-26",12.6211,12.6594,12.4394,12.6498,7782506.0],["2023-10-27",12.6498,12.8601,12.5351,12.8219,18839998.0],["2023-10-30",12.8219,13.5486,12.7932,13.4434,28386114.0],["2023-10-31",13.4434,13.7016,13.3956,13.4816,17982686.0],["2023-11-01",13.4816,13.5964,13.2522,13.5103,27209625.0],["2023-11-02",13.5103,13.5964,13.3191,13.3573,12804772.0],["2023-11-03",13.3573,13.5486,13.3287,13.5008,11267512.0],["2023-11-06",13.5008,13.6729,13.386,13.5964,21312919.0],["2023-11-07",13.5964,13.845,13.4721,13.7302,14783943.0],["2023-11-08",13.7302,13.778,13.4721,13.5486,13031837.0],["2023-11-09",13.5486,13.5868,13.4052,13.5008,10271499.0],["2023-11-10",13.5008,13.5295,13.3573,13.3765,10457227.0],["2023-11-13",13.3765,13.7302,13.2617,13.6729,19790607.0],["2023-11-14",13.6729,13.6729,13.4721,13.5581,8158112.0],["2023-11-15",13.5581,13.845,13.558136940002441,13.7972,13063030.0],["2023-11-16",13.7972,13.8354,13.6346,13.6538,7022717.0],["2023-11-17",13.6538,13.7111,13.5486,13.6538,5587659.0],["2023-11-20",13.6538,13.7111,13.4816,13.5773,9871414.0],["2023-11-21",13.5773,13.7398,13.4816,13.5199,10096903.0],["2023-11-22",13.5199,13.539,13.3573,13.3765,8976792.0],["2023-11-23",13.3765,13.4338,13.2426,13.3956,9754318.0],["2023-11-24",13.3956,13.4338,13.2426,13.2713,8103830.0],["2023-11-27",13.2713,13.453,13.2044,13.2713,9941960.0],["2023-11-28",13.2713,13.271292686462402,12.8888,13.2235,14961602.0],["2023-11-29",13.2235,13.4243,13.223484992980957,13.3573,10729164.0],["2023-11-30",13.3573,13.357345581054688,13.1757,13.1948,8013846.0],["2023-12-01",13.1948,13.2904,13.0992,13.2426,6233521.0],["2023-12-04",13.2426,13.5581,13.242609024047852,13.3573,11937083.0],["2023-12-05",13.3573,13.357345581054688,12.9844,13.0227,11801421.0],["2023-12-06",13.0227,13.4052,13.0131,13.1852,14764070.0],["2023-12-07",13.1852,13.4052,13.0705,13.3382,12287105.0],["2023-12-08",13.3382,13.3669,13.1661,13.1948,10209688.0],["2023-12-11",13.1948,13.4434,12.8697,13.3382,17417009.0],["2023-12-12",13.3382,13.4052,13.1374,13.2904,12705501.0],["2023-12-13",13.2904,13.3191,13.1087,13.1279,5640474.0],["2023-12-14",13.1279,13.3287,13.0992,13.1374,8197425.0],["2023-12-15",13.1374,13.3765,13.137431144714355,13.2044,10235745.0],["2023-12-18",13.2044,13.2044,12.9462,13.0227,9069120.0],["2023-12-19",13.0227,13.02269458770752,12.7167,12.8506,9266632.0],["2023-12-20",12.8506,12.9749,12.7359,12.7837,6622200.0],["2023-12-21",12.7837,13.0131,12.6211,12.908,10542830.0],["2023-12-22",12.908,13.3095,12.8601,13.1661,12481910.0],["2023-12-25",13.1661,13.2139,12.9749,13.0896,7968106.0],["2023-12-26",13.0896,13.1852,12.841,12.994,8356286.0],["2023-12-27",12.994,13.4434,12.9749,13.386,17202859.0],["2023-12-28",13.386,13.7876,13.3382,13.7589,20258508.0],["2023-12-29",13.7589,13.8545,13.6346,13.692,15411339.0],["2024-01-02",13.692,13.9502,13.6633,13.7972,14787553.0],["2024-01-03",13.7972,13.9884,13.7494,13.845,10747034.0],["2024-01-04",13.845,13.8737,13.6633,13.7302,7561487.0],["2024-01-05",13.7302,13.8259,13.4912,13.5773,9270969.0],["2024-01-08",13.5773,13.6059,13.3478,13.3669,8216294.0],["2024-01-09",13.3669,13.5773,13.2522,13.4434,8328652.0],["2024-01-10",13.4434,13.4434,13.1757,13.1948,9820937.0],["2024-01-11",13.1948,13.4147,13.1374,13.3287,8631755.0],["2024-01-12",13.3287,13.4625,13.2522,13.2809,8827283.0],["2024-01-15",13.2809,13.4625,13.2044,13.2809,9501556.0],["2024-01-16",13.2809,13.4338,13.0801,13.2522,10855157.0],["2024-01-17",13.2522,13.4816,13.0705,13.0705,16766860.0],["2024-01-18",13.0705,13.147,12.4873,12.8315,21856024.0],["2024-01-19",12.8315,12.9844,12.6498,12.6976,10185072.0],["2024-01-22",12.6976,12.69760513305664,11.9136,11.9518,15778460.0],["2024-01-23",11.9518,12.296,11.818,12.2578,14653454.0],["2024-01-24",12.2578,12.6498,12.057,12.5924,13700940.0],["2024-01-25",12.5924,12.8506,12.5637,12.8315,15476934.0],["2024-01-26",12.8315,13.1566,12.7645,12.9653,16415111.0],["2024-01-29",12.9653,13.0227,12.6498,12.7359,12198556.0],["2024-01-30",12.7359,12.735851287841797,12.2578,12.3247,9256514.0],["2024-01-31",12.3247,12.3916,11.9709,12.0283,13917687.0],["2024-02-01",12.0283,12.0379,11.6267,11.6267,20063979.0],["2024-02-02",11.6267,11.6745,10.6897,11.0913,27940987.0],["2024-02-05",11.0913,11.091282844543457,10.3264,10.5367,26680485.0],["2024-02-06",10.5367,11.2729,10.2594,11.2251,31023307.0],["2024-02-07",11.2251,12.1335,11.1965,12.1144,34610502.0],["2024-02-08",12.1144,12.8984,12.114356994628906,12.2482,34776284.0],["2024-02-19",12.2482,12.688,12.248217582702637,12.5446,26208712.0],["2024-02-20",12.5446,12.544622421264648,12.2387,12.3821,12315840.0],["2024-02-21",12.3821,12.7741,12.2387,12.4681,16822534.0],["2024-02-22",12.4681,12.755,12.4203,12.6976,14000708.0],["2024-02-23",12.6976,12.9844,12.69760513305664,12.9749,19520000.0],["2024-02-26",12.9749,13.1948,12.8888,12.908,18178977.0],["2024-02-27",12.908,13.1852,12.7932,13.1661,16126453.0],["2024-02-28",13.1661,13.3669,12.907958030700684,12.908,23053502.0],["2024-02-29",12.908,13.1948,12.7932,13.1566,18412471.0],["2024-03-01",13.1566,13.3956,13.0705,13.3573,20110258.0],["2024-03-04",13.3573,13.4625,13.1279,13.3,18807048.0],["2024-03-05",13.3,13.5008,13.1852,13.2713,17871018.0],["2024-03-06",13.2713,13.3669,13.1183,13.2617,10856448.0],["2024-03-07",13.2617,14.0553,13.261730194091797,13.6442,30163488.0],["2024-03-08",13.6442,13.931,13.644189834594727,13.9215,21180135.0],["2024-03-11",13.9215,14.0266,13.7207,13.8832,21967906.0],["2024-03-12",13.8832,13.9406,13.5677,13.6251,20172198.0],["2024-03-13",13.6251,13.7398,13.539,13.6633,13166199.0],["2024-03-14",13.6633,14.4282,13.663311958312988,14.0171,29709764.0],["2024-03-15",14.0171,14.7151,14.017086029052734,14.7055,46812057.0],["2024-03-18",14.7055,14.9637,14.5047,14.8107,38243570.0],["2024-03-19",14.8107,15.7286,14.7629,15.2983,53813959.0],["2024-03-20",15.2983,15.298320770263672,14.5525,14.6195,54301867.0],["2024-03-21",14.6195,14.935,14.3613,14.7246,42944594.0],["2024-03-22",14.7246,14.72463321685791,13.9023,13.9597,60760118.0],["2024-03-25",13.9597,14.3135,13.9215,13.9788,30812271.0],["2024-03-26",13.9788,13.998,13.6251,13.845,26258252.0],["2024-03-27",13.845,13.8928,13.5677,13.5773,19094449.0],["2024-03-28",13.5773,13.9693,13.5581,13.8067,21009760.0],["2024-03-29",13.8067,14.40910530090332,13.806733131408691,14.4091,18833043.0],["2024-04-01",14.4091,14.782,14.2274,14.4378,37639519.0],["2024-04-02",14.4378,14.8202,14.3613,14.7246,35857300.0],["2024-04-03",14.7246,15.3844,14.6386,15.241,62923955.0],["2024-04-08",15.241,16.0537,15.2218,15.2983,82533407.0],["2024-04-09",15.2983,16.0441,15.298320770263672,15.5374,63745355.0],["2024-04-10",15.5374,16.4457,15.537357330322266,16.2258,76416435.0],["2024-04-11",16.2258,17.0481,15.5278,16.264,100657448.0],["2024-04-12",16.264,16.5222,15.7286,16.3023,73808617.0],["2024-04-15",16.3023,17.0194,15.4704,17.0098,77365996.0],["2024-04-16",17.0098,17.1915,15.6234,15.7573,86878364.0],["2024-04-17",15.7573,16.1206,15.5852,16.025,53008461.0],["2024-04-18",16.025,16.73253631591797,15.9485,16.7325,63642246.0],["2024-04-19",16.7325,18.052,16.73253631591797,17.5166,112641163.0],["2024-04-22",17.5166,18.5205,17.0194,17.0289,120459832.0],["2024-04-23",17.0289,17.028942108154297,15.6425,15.6999,103148914.0],["2024-04-24",15.6999,16.1971,15.4704,15.9676,62362262.0],["2024-04-25",15.9676,16.2736,15.566,16.2067,45532423.0],["2024-04-26",16.2067,16.6369,16.0441,16.4744,59403137.0],["2024-04-29",16.4744,16.47437858581543,15.7095,15.9676,57127824.0],["2024-04-30",15.9676,16.2545,15.6808,15.7668,44059929.0],["2024-05-06",15.7668,16.2067,15.4704,16.178,44317908.0],["2024-05-07",16.178,16.5987,16.0919,16.1302,40625538.0],["2024-05-08",16.1302,16.2258,15.7955,15.9198,27015559.0],["2024-05-09",15.9198,16.3979,15.872,16.2067,34074694.0],["2024-05-10",16.2067,16.876,16.1015,16.6465,55593745.0],["2024-05-13",16.6465,16.646482467651367,15.9676,16.2545,37975745.0],["2024-05-14",16.2545,16.7995,16.254465103149414,16.723,48452170.0],["2024-05-15",16.723,17.0098,16.4457,16.6943,43006597.0],["2024-05-16",16.6943,16.9811,16.1589,16.2067,46478193.0],["2024-05-17",16.2067,16.4457,16.025,16.417,31553679.0],["2024-05-20",16.417,17.3827,16.417011260986328,17.1532,70104731.0],["2024-05-21",17.1532,17.2393,16.5222,16.7039,48862562.0],["2024-05-22",16.7039,16.8397,16.4612,16.5583,24572023.0],["2024-05-23",16.5583,16.558265686035156,15.5683,15.6556,37638821.0],["2024-05-24",15.6556,15.8886,15.5489,15.6847,22870312.0],["2024-05-27",15.6847,16.0827,15.684734344482422,16.0633,23055882.0],["2024-05-28",16.0633,17.228,16.063264846801758,16.6747,65645335.0],["2024-05-29",16.6747,17.49,16.5583,17.3347,57547574.0],["2024-05-30",17.3347,17.3639,16.2574,16.3447,51548194.0],["2024-05-31",16.3447,16.7718,16.1409,16.3059,29966949.0],["2024-06-03",16.3059,16.305912017822266,15.2868,15.4615,55731468.0],["2024-06-04",15.4615,15.9856,15.4227,15.8206,33310042.0],["2024-06-05",15.8206,15.820615768432617,15.2383,15.248,34597281.0],["2024-06-06",15.248,15.6653,15.247968673706055,15.345,30125712.0],["2024-06-07",15.345,15.6847,15.2868,15.5003,22268956.0],["2024-06-11",15.5003,15.500322341918945,14.8015,15.0539,34951186.0],["2024-06-12",15.0539,15.6556,14.9956,15.5586,37782194.0],["2024-06-13",15.5586,15.5683,15.0539,15.1994,29030247.0],["2024-06-14",15.1994,15.19943904876709,14.9471,15.1218,24019215.0],["2024-06-17",15.1218,15.1606,14.6656,14.8015,25576115.0],["2024-06-18",14.8015,15.1121,14.801498413085938,14.9956,20841472.0],["2024-06-19",14.9956,15.2577,14.9956,15.0733,18277256.0],["2024-06-20",15.0733,15.5003,15.015,15.1121,25049971.0],["2024-06-21",15.1121,15.3936,14.918,14.9374,20278259.0],["2024-06-24",14.9374,14.937379837036133,14.5783,14.7821,21492368.0],["2024-06-25",14.7821,14.918,14.5783,14.7239,20445224.0],["2024-06-26",14.7239,14.7239,14.3259,14.6947,26479920.0],["2024-06-27",14.6947,14.694732666015625,14.3259,14.3453,21378616.0],["2024-06-28",14.3453,15.2189,14.345319747924805,15.0344,35036495.0],["2024-07-01",15.0344,15.4615,15.034439086914062,15.4227,24701400.0],["2024-07-02",15.4227,15.422676086425781,15.0733,15.2091,16161296.0],["2024-07-03",15.2091,15.209145545959473,14.9859,15.0441,13837641.0],["2024-07-04",15.0441,15.3256,14.7821,14.8112,19260455.0],["2024-07-05",14.8112,15.3159,14.6559,15.248,22659237.0],["2024-07-08",15.248,15.6071,15.0441,15.1412,26183332.0],["2024-07-09",15.1412,15.7333,15.0441,15.7041,31099933.0],["2024-07-10",15.7041,15.9371,15.1509,15.2286,36760764.0],["2024-07-11",15.2286,16.335,15.228556632995605,16.17,43578921.0],["2024-07-12",16.17,16.17003059387207,15.4033,15.5586,42123403.0],["2024-07-15",15.5586,15.7624,15.2091,15.5197,26295615.0],["2024-07-16",15.5197,15.7236,15.2965,15.6362,24107615.0],["2024-07-17",15.6362,15.8012,15.0927,15.1412,28941642.0],["2024-07-18",15.1412,15.141204833984375,14.4909,14.9665,29812108.0],["2024-07-19",14.9665,14.966498374938965,14.3065,14.5006,24940841.0],["2024-07-22",14.5006,14.588,14.0638,14.1027,27356965.0],["2024-07-23",14.1027,14.1609,13.2097,13.2486,47352255.0],["2024-07-24",13.2486,13.2971,12.9477,13.2388,26612258.0],["2024-07-25",13.2388,13.238847732543945,12.6468,12.705,27210695.0],["2024-07-26",12.705,13.4038,12.705022811889648,13.1903,29228324.0],["2024-07-29",13.1903,13.365,13.0836,13.1709,15243151.0],["2024-07-30",13.1709,13.170905113220215,12.9186,12.9671,15605352.0],["2024-07-31",12.9671,13.6562,12.967082977294922,13.6465,25090920.0],["2024-08-01",13.6465,13.928,13.5203,13.6271,22872468.0],["2024-08-02",13.6271,13.627082824707031,13.2486,13.2971,21122563.0],["2024-08-05",13.2971,13.4136,12.9962,13.0156,22598564.0],["2024-08-06",13.0156,13.2874,12.8506,12.9962,15841731.0],["2024-08-07",12.9962,13.2291,12.9574,13.0544,14151208.0],["2024-08-08",13.0544,13.1224,12.8506,12.9962,10789100.0],["2024-08-09",12.9962,13.8794,12.996200561523438,13.4621,43985875.0],["2024-08-12",13.4621,13.7144,13.2777,13.4621,20319906.0],["2024-08-13",13.4621,13.6271,13.2971,13.4621,13764020.0],["2024-08-14",13.4621,13.6077,13.2971,13.3165,12995310.0],["2024-08-15",13.3165,13.6174,13.2388,13.5494,13281970.0],["2024-08-16",13.5494,13.9183,13.549436569213867,13.598,21516240.0],["2024-08-19",13.598,13.9086,13.597966194152832,13.7338,14876116.0],["2024-08-20",13.7338,13.8309,13.4427,13.53,13176681.0],["2024-08-21",13.53,13.6077,13.3553,13.5688,9649193.0],["2024-08-22",13.5688,13.6853,13.4136,13.4621,11988767.0],["2024-08-23",13.4621,13.6077,13.3165,13.5786,10633900.0],["2024-08-26",13.5786,13.7824,13.433,13.6659,16950400.0],["2024-08-27",13.6659,13.665907859802246,13.2388,13.4136,13925806.0],["2024-08-28",13.4136,13.6368,13.2583,13.3068,14509704.0],["2024-08-29",13.3068,13.5009,12.9962,13.4233,15399631.0],["2024-08-30",13.4233,13.763,13.268,13.5397,22921679.0],["2024-09-02",13.5397,13.539730072021484,12.9962,13.0544,24611282.0],["2024-09-03",13.0544,13.3068,12.9962,13.1418,10778501.0],["2024-09-04",13.1418,13.141788482666016,12.7536,12.8409,13483686.0],["2024-09-05",12.8409,13.0253,12.7438,12.8409,9616217.0],["2024-09-06",12.8409,12.9283,12.7438,12.7827,10309530.0],["2024-09-09",12.7827,12.782670021057129,12.4624,12.608,14100120.0],["2024-09-10",12.608,12.6565,12.3168,12.5303,13183240.0],["2024-09-11",12.5303,12.5594,12.3944,12.54,10841794.0],["2024-09-12",12.54,12.7147,12.4818,12.54,9440252.0],["2024-09-13",12.54,12.7924,12.4041,12.4236,12708971.0],["2024-09-18",12.4236,12.5497,12.2294,12.4333,14098941.0],["2024-09-19",12.4333,12.879728317260742,12.3168,12.8797,21418634.0],["2024-09-20",12.8797,13.073847770690918,12.7244,13.0738,19741135.0],["2024-09-23",13.0738,13.1806,12.8797,12.9186,13937886.0],["2024-09-24",12.9186,13.4815,12.918553352355957,13.4815,23393451.0],["2024-09-25",13.4815,13.8891,13.3456,13.3844,36558980.0],["2024-09-26",13.3844,13.879437446594238,13.3359,13.8794,29643371.0],["2024-09-27",13.8794,14.753,13.879437446594238,14.5977,39787019.0],["2024-09-30",14.5977,15.9177,14.597673416137695,15.8206,64163112.0],["2024-10-08",15.8206,17.3736,15.5391,16.4321,81991842.0],["2024-10-09",16.4321,16.43208885192871,14.9568,15.0636,51642050.0],["2024-10-10",15.0636,15.9468,15.063556671142578,15.5003,43979062.0],["2024-10-11",15.5003,15.6071,14.9665,15.1412,25358630.0],["2024-10-14",15.1412,15.8109,15.141204833984375,15.6071,32630710.0],["2024-10-15",15.6071,15.607086181640625,14.9568,14.9665,30264429.0],["2024-10-16",14.9665,15.2674,14.8112,15.1121,19780805.0],["2024-10-17",15.1121,15.3256,14.8112,14.8209,17977900.0],["2024-10-18",14.8209,15.1606,14.5394,14.8889,55491403.0],["2024-10-21",14.8889,15.4712,14.685,15.2965,59723007.0],["2024-10-22",15.2965,15.3256,15.015,15.1703,29711540.0],["2024-10-23",15.1703,15.345,14.9471,15.1121,33101105.0],["2024-10-24",15.1121,15.1897,14.8597,15.1024,19749382.0],["2024-10-25",15.1024,15.2674,14.9374,15.0927,29277866.0],["2024-10-28",15.0927,15.1897,14.8791,15.18,36562867.0],["2024-10-29",15.18,15.2383,14.7724,14.7821,39711103.0],["2024-10-30",14.7821,14.9665,14.6074,14.8209,24677054.0],["2024-10-31",14.8209,15.0539,14.6559,14.85,31832073.0],["2024-11-01",14.85,15.9565,14.850027084350586,15.3644,99516796.0],["2024-11-04",15.3644,15.7236,15.2577,15.6168,51415774.0],["2024-11-05",15.6168,15.9565,15.4615,15.8691,60223292.0],["2024-11-06",15.8691,16.17,15.743,15.84,54455830.0],["2024-11-07",15.84,15.9274,15.413,15.908,46715348.0],["2024-11-08",15.908,16.2671,15.51,15.7527,62562876.0],["2024-11-11",15.7527,15.7527,15.4712,15.7527,42326648.0],["2024-11-12",15.7527,15.8691,15.1606,15.3159,52573577.0],["2024-11-13",15.3159,15.315909385681152,14.9956,15.1218,30863246.0],["2024-11-14",15.1218,15.2189,14.6947,14.7141,28147926.0],["2024-11-15",14.7141,14.8889,14.5686,14.588,23108643.0],["2024-11-18",14.588,14.8403,14.3162,14.4327,33352631.0],["2024-11-19",14.4327,14.7433,14.4133,14.685,20004818.0],["2024-11-20",14.685,14.753,14.5394,14.7336,24414712.0],["2024-11-21",14.7336,14.7724,14.5686,14.7239,17583610.0],["2024-11-22",14.7239,14.723851203918457,14.1512,14.1706,23884869.0],["2024-11-25",14.1706,14.3744,14.0444,14.1997,18381333.0],["2024-11-26",14.1997,14.2677,13.9959,14.025,15627522.0],["2024-11-27",14.025,14.160907745361328,13.8406,14.1609,19133860.0],["2024-11-28",14.1609,14.160907745361328,13.9765,14.0056,15080088.0],["2024-11-29",14.0056,14.2871,14.0056,14.2288,18789892.0],["2024-12-02",14.2288,14.4327,14.2191,14.3744,19885011.0],["2024-12-03",14.3744,14.374438285827637,14.19,14.3453,14993466.0],["2024-12-04",14.3453,14.5491,14.3065,14.3841,24407391.0],["2024-12-05",14.3841,14.384143829345703,14.2288,14.3162,13337697.0],["2024-12-06",14.3162,14.5006,14.2288,14.4133,21124978.0],["2024-12-09",14.4133,14.5977,14.1706,14.2871,25165358.0],["2024-12-10",14.2871,14.7239,14.287084579467773,14.4424,45280069.0],["2024-12-11",14.4424,14.8112,14.3841,14.5977,37412885.0],["2024-12-12",14.5977,14.753,14.588,14.7433,23436980.0],["2024-12-13",14.7433,14.743261337280273,14.3162,14.3356,26717670.0],["2024-12-16",14.3356,14.3841,14.0833,14.1512,17391466.0],["2024-12-17",14.1512,14.2483,14.0638,14.1318,13728260.0],["2024-12-18",14.1318,14.2386,14.0153,14.0347,14902385.0],["2024-12-19",14.0347,14.034730911254883,13.763,13.9571,17035522.0],["2024-12-20",13.9571,13.9959,13.8309,13.8406,13545394.0],["2024-12-23",13.8406,13.9668,13.7824,13.8018,15488069.0],["2024-12-24",13.8018,13.9377,13.7824,13.9377,13323225.0],["2024-12-25",13.9377,14.0736,13.763,13.9474,16832196.0],["2024-12-26",13.9474,14.0736,13.9086,13.9474,12267641.0],["2024-12-27",13.9474,14.1027,13.928,14.025,14421043.0],["2024-12-30",14.025,14.2191,13.9959,14.1706,15131809.0],["2024-12-31",14.1706,14.1997,13.598,13.6174,23019064.0],["2025-01-02",13.6174,13.8988,13.4136,13.5203,23043319.0],["2025-01-03",13.5203,13.9474,13.520318984985352,13.5786,24335525.0],["2025-01-06",13.5786,13.9959,13.5591,13.7824,20004357.0],["2025-01-07",13.7824,13.8891,13.5786,13.8309,18544864.0],["2025-01-08",13.8309,13.8503,13.3941,13.6368,19406964.0],["2025-01-09",13.6368,13.8309,13.5397,13.7824,17695050.0],["2025-01-10",13.7824,14.1027,13.6853,13.6853,18129133.0],["2025-01-13",13.6853,14.0347,13.5009,13.9086,17962166.0],["2025-01-14",13.9086,14.0833,13.8018,14.0638,24088130.0],["2025-01-15",14.0638,14.0833,13.7824,13.8503,16471647.0],["2025-01-16",13.8503,14.093,13.850319862365723,14.0736,24185576.0],["2025-01-17",14.0736,14.1706,13.9571,14.1512,17850645.0],["2025-01-20",14.1512,14.2191,13.8794,13.9571,21221863.0],["2025-01-21",13.9571,14.1706,13.86,14.093,18864879.0],["2025-01-22",14.093,14.1609,13.9183,14.0347,15288249.0],["2025-01-23",14.0347,14.2888,13.985864639282227,13.9859,17270649.0],["2025-01-24",13.9859,14.1227,13.9272,14.1031,15055227.0],["2025-01-27",14.1031,14.2595,14.0641,14.1227,16755598.0],["2025-02-05",14.1227,14.5332,14.1129,14.3084,24069755.0],["2025-02-06",14.3084,14.6016,14.2888,14.5918,32138595.0],["2025-02-07",14.5918,14.7091,14.4452,14.5723,31018432.0],["2025-02-10",14.5723,14.758,14.543,14.5723,23015416.0],["2025-02-11",14.5723,14.67,14.4452,14.4648,21619105.0],["2025-02-12",14.4648,14.464765548706055,14.1618,14.3279,25810836.0],["2025-02-13",14.3279,14.4257,14.2302,14.2693,15717609.0],["2025-02-14",14.2693,14.6016,14.269295692443848,14.4648,23441080.0],["2025-02-17",14.4648,14.464765548706055,14.1422,14.1911,25399600.0],["2025-02-18",14.1911,14.2302,13.9761,14.0152,16571238.0],["2025-02-19",14.0152,14.0934,13.9859,14.0738,15109258.0],["2025-02-20",14.0738,14.1422,13.9761,14.1325,15092980.0],["2025-02-21",14.1325,14.543,14.132465362548828,14.2791,32927385.0],["2025-02-24",14.2791,14.3573,14.1911,14.2791,17051229.0],["2025-02-25",14.2791,14.279067993164062,13.9956,14.0347,19868522.0],["2025-02-26",14.0347,14.24,14.0054,14.2204,19409211.0],["2025-02-27",14.2204,14.220427513122559,13.7415,13.8197,33198065.0],["2025-02-28",13.8197,13.81971549987793,13.5265,13.5265,28415633.0],["2025-03-03",13.5265,13.9859,13.526510238647461,13.7806,25767116.0],["2025-03-04",13.7806,13.8295,13.7024,13.7904,11589829.0],["2025-03-05",13.7904,13.8393,13.5949,13.8002,21722458.0],["2025-03-06",13.8002,14.0934,13.800167083740234,14.0347,27244310.0],["2025-03-07",14.0347,14.7384,14.034730911254883,14.6211,74285859.0],["2025-03-10",14.6211,15.0512,14.621140480041504,14.885,54305883.0],["2025-03-11",14.885,15.1978,14.6896,15.1685,54092693.0],["2025-03-12",15.1685,15.2564,14.8557,14.9828,36094914.0],["2025-03-13",14.9828,15.1294,14.7873,15.0219,29975726.0],["2025-03-14",15.0219,16.527,15.02185344696045,16.1556,213275623.0],["2025-03-17",16.1556,16.155580520629883,15.5398,15.7255,113573467.0],["2025-03-18",15.7255,15.921,15.5008,15.5692,64873537.0],["2025-03-19",15.5692,15.6376,15.3835,15.5105,35401843.0],["2025-03-20",15.5105,15.618,15.276,15.3151,31579493.0],["2025-03-21",15.3151,15.5692,15.0512,15.1098,40156758.0],["2025-03-24",15.1098,15.5985,15.0121,15.4519,51178474.0],["2025-03-25",15.4519,15.618,15.1,15.2955,35529004.0],["2025-03-26",15.2955,15.8331,15.2955,15.3639,58484521.0],["2025-03-27",15.3639,15.3932,15.0219,15.1782,35447131.0],["2025-03-28",15.1782,15.9015,14.8166,15.618,78394526.0],["2025-03-31",15.618,15.618035316467285,14.8068,14.9046,70532921.0],["2025-04-01",14.9046,15.5398,14.904572486877441,15.1978,53781504.0],["2025-04-02",15.1978,15.9797,15.197776794433594,15.6376,83645302.0],["2025-04-03",15.6376,15.63758373260498,14.9632,14.9925,70598259.0],["2025-04-07",14.9925,14.992533683776855,13.497190475463867,13.4972,55283399.0],["2025-04-08",13.4972,13.497190475463867,12.9401,13.1258,57683326.0],["2025-04-09",13.1258,13.1551,12.3439,13.0769,58418636.0],["2025-04-10",13.0769,13.4385,13.076930046081543,13.1844,64052874.0],["2025-04-11",13.1844,13.419,13.0281,13.3408,40138416.0],["2025-04-14",13.3408,13.849,13.340813636779785,13.6047,42780417.0],["2025-04-15",13.6047,13.8784,13.604698181152344,13.8099,43508192.0],["2025-04-16",13.8099,13.9077,13.4679,13.5461,31283076.0],["2025-04-17",13.5461,13.6633,13.507,13.5461,22338000.0],["2025-04-18",13.5461,13.5461,13.4092,13.5265,17590216.0],["2025-04-21",13.5265,13.8784,13.4776,13.8393,28707912.0],["2025-04-22",13.8393,13.8686,13.7024,13.7513,22777782.0],["2025-04-23",13.7513,13.8686,13.7318,13.8002,21079352.0],["2025-04-24",13.8002,13.8881,13.6536,13.6829,16467077.0],["2025-04-25",13.6829,13.9174,13.68288516998291,13.8099,23230025.0],["2025-04-28",13.8099,13.8588,13.634,13.6633,19240000.0],["2025-04-29",13.6633,13.6731,13.4874,13.5558,19069399.0],["2025-04-30",13.5558,13.6145,13.4776,13.4776,21542200.0],["2025-05-06",13.4776,13.8197,13.477643013000488,13.7904,29714412.0],["2025-05-07",13.7904,14.025,13.7708,13.8588,24355683.0],["2025-05-08",13.8588,13.937,13.7611,13.8979,17704756.0],["2025-05-09",13.8979,13.897903442382812,13.7415,13.7904,16717100.0],["2025-05-12",13.7904,14.1173,13.790393829345703,14.1074,24725576.0],["2025-05-13",14.1074,14.2461,14.0678,14.1074,19749311.0],["2025-05-14",14.1074,14.365,14.0975,14.3551,26720417.0],["2025-05-15",14.3551,14.355086326599121,14.0579,14.0975,21264392.0],["2025-05-16",14.0975,14.2362,14.0678,14.0975,15871729.0],["2025-05-19",14.0975,14.1173,13.9984,14.0777,14071801.0],["2025-05-20",14.0777,14.2461,14.0282,14.1272,15263736.0],["2025-05-21",14.1272,14.2758,14.127228736877441,14.256,17552164.0],["2025-05-22",14.256,14.25601863861084,13.9093,13.939,22898104.0],["2025-05-23",13.939,14.1074,13.9291,13.9489,20099529.0],["2025-05-26",13.9489,14.0282,13.8597,13.939,15002933.0],["2025-05-27",13.939,13.9588,13.6715,13.7508,18680492.0],["2025-05-28",13.7508,13.8201,13.6715,13.6913,12828966.0],["2025-05-29",13.6913,13.8003,13.6319,13.7706,13425403.0],["2025-05-30",13.7706,13.770580291748047,13.513,13.5823,18288858.0],["2025-06-03",13.5823,13.7111,13.5328,13.6814,14197336.0],["2025-06-04",13.6814,13.998438835144043,13.681419372558594,13.9984,24919588.0],["2025-06-05",13.9984,14.0678,13.939,13.9786,16095879.0],["2025-06-06",13.9786,14.1867,13.978625297546387,14.0876,22115478.0],["2025-06-09",14.0876,14.147,14.0083,14.1371,20465797.0],["2025-06-10",14.1371,14.2065,13.9786,14.0678,20564345.0],["2025-06-11",14.0678,14.4442,14.0381,14.3254,33300801.0],["2025-06-12",14.3254,14.3749,14.1966,14.3452,16277900.0],["2025-06-13",14.3452,14.4839,14.2659,14.365,25368400.0],["2025-06-16",14.365,14.4839,14.2263,14.2956,19283487.0],["2025-06-17",14.2956,14.3749,14.2461,14.3254,13118736.0],["2025-06-18",14.3254,14.3452,14.1074,14.2164,14049210.0],["2025-06-19",14.2164,14.2263,13.8796,13.939,17324132.0],["2025-06-20",13.939,14.0282,13.9093,13.9291,13722401.0],["2025-06-23",13.9291,14.0876,13.929091453552246,13.9885,13137150.0],["2025-06-24",13.9885,14.3056,13.9489,14.2659,20289400.0],["2025-06-25",14.2659,14.365,14.2164,14.3452,20294311.0],["2025-06-26",14.3452,14.6523,14.345179557800293,14.4938,30980416.0],["2025-06-27",14.4938,15.4845,14.493782997131348,15.3557,79895905.0],["2025-06-30",15.3557,15.3557,15.0585,15.1575,38348752.0],["2025-07-01",15.1575,15.4349,14.9594,15.4151,36515849.0],["2025-07-02",15.4151,15.643,15.3061,15.4647,39963768.0],["2025-07-03",15.4647,15.7024,15.3953,15.6727,33559546.0],["2025-07-04",15.6727,15.7024,15.4647,15.534,28375872.0],["2025-07-07",15.534,15.5934,15.3557,15.4548,21975000.0],["2025-07-08",15.4548,15.8015,15.454752922058105,15.6331,26028571.0],["2025-07-09",15.6331,15.7421,15.326,15.3458,25956726.0],["2025-07-10",15.3458,15.6232,15.3359,15.6034,21881042.0],["2025-07-11",15.6034,15.9402,15.603355407714844,15.7123,39405604.0],["2025-07-14",15.7123,16.0987,15.712331771850586,15.9501,34934772.0],["2025-07-15",15.9501,16.4256,15.95009708404541,16.0987,38963043.0],["2025-07-16",16.0987,16.178,15.8708,16.0987,20950622.0],["2025-07-17",16.0987,16.1482,15.8411,15.9402,23538620.0],["2025-07-18",15.9402,16.7129,15.940190315246582,16.5643,54025189.0],["2025-07-21",16.5643,17.2182,16.5544,17.0993,46320988.0],["2025-07-22",17.0993,17.7036,16.9804,17.664,49396699.0],["2025-07-23",17.664,17.8324,17.5154,17.5847,43199955.0],["2025-07-24",17.5847,18.8132,17.584735870361328,18.724,65293035.0],["2025-07-25",18.724,18.9222,18.3278,18.7835,45088628.0],["2025-07-28",18.7835,18.783466339111328,18.0305,18.5754,41404469.0],["2025-07-29",18.5754,18.575424194335938,18.2287,18.5259,31277909.0],["2025-07-30",18.5259,18.6745,18.0107,18.2089,36140155.0],["2025-07-31",18.2089,18.2088680267334,17.5451,17.6739,39319276.0],["2025-08-01",17.6739,17.872,17.555,17.6937,21283485.0],["2025-08-04",17.6937,17.981,17.6045,17.773,20552607.0],["2025-08-05",17.773,17.9711,17.7432,17.8126,14611334.0],["2025-08-06",17.8126,18.0404,17.7234,18.0206,20151617.0],["2025-08-07",18.0206,18.199,17.5748,17.872,20818235.0],["2025-08-08",17.872,18.407,17.7333,18.3278,29246909.0],["2025-08-11",18.3278,18.4962,18.1395,18.2287,27826099.0],["2025-08-12",18.2287,18.4367,18.0206,18.3278,20976322.0],["2025-08-13",18.3278,18.8033,18.2287,18.6646,30552846.0],["2025-08-14",18.6646,18.8231,18.199,18.2188,25034802.0],["2025-08-15",18.2188,18.724,18.0206,18.4268,26435397.0],["2025-08-18",18.4268,18.5754,18.1296,18.2287,30157287.0],["2025-08-19",18.2287,18.3674,17.9909,18.2089,23896585.0],["2025-08-20",18.2089,19.5958,18.2088680267334,19.1104,52074679.0],["2025-08-21",19.1104,19.7841,19.110397338867188,19.4571,41958689.0],["2025-08-22",19.4571,19.6057,19.1698,19.3085,29244881.0],["2025-08-25",19.3085,20.6757,19.30853271484375,20.319,49748304.0],["2025-08-26",20.319,20.4875,20.002,20.22,31984295.0],["2025-08-27",20.22,20.428,19.5958,19.6256,39244994.0],["2025-08-28",19.6256,20.3587,19.2986,20.1902,37881461.0],["2025-08-29",20.1902,21.9438,20.19024658203125,21.6466,61872272.0],["2025-09-01",21.6466,23.0533,21.2998,22.8453,62302634.0],["2025-09-02",22.8453,22.845294952392578,21.4484,21.7159,61368341.0],["2025-09-03",21.7159,22.1122,20.7351,21.171,48449869.0],["2025-09-04",21.171,21.4286,19.9029,20.1902,40260443.0],["2025-09-05",20.1902,20.9828,20.1209,20.9729,34290205.0],["2025-09-08",20.9729,21.3989,20.7054,20.854,31072426.0],["2025-09-09",20.854,21.9735,20.5865,21.2404,45528059.0],["2025-09-10",21.2404,21.5871,20.8144,21.2701,28022771.0],["2025-09-11",21.2701,22.0825,21.171,21.8447,33511804.0],["2025-09-12",21.8447,22.9245,21.8249,22.5283,43780350.0],["2025-09-15",22.5283,22.6075,21.498,21.6367,40217827.0],["2025-09-16",21.6367,21.8942,20.6658,21.28,40650273.0],["2025-09-17",21.28,21.6763,20.8639,21.6168,27901240.0],["2025-09-18",21.6168,21.616840362548828,20.0119,20.2497,52154145.0],["2025-09-19",20.2497,20.6757,20.0516,20.3983,29196533.0],["2025-09-22",20.3983,21.1314,20.1209,20.3884,26146599.0],["2025-09-23",20.3884,20.6559,19.5265,19.8831,35899932.0],["2025-09-24",19.8831,20.4082,19.7246,20.4082,25289650.0],["2025-09-25",20.4082,21.072,20.1902,20.3091,39613417.0],["2025-09-26",20.3091,20.7054,20.1011,20.22,26190015.0],["2025-09-29",20.22,20.8738,20.0317,20.8441,30061785.0],["2025-09-30",20.8441,22.924549102783203,20.84410285949707,22.9245,50163702.0],["2025-10-09",22.9245,25.1239,22.924549102783203,24.896,109496428.0],["2025-10-10",24.896,25.5697,24.153,25.0347,79141668.0],["2025-10-13",25.0347,25.034717559814453,23.6081,24.6583,68546576.0],["2025-10-14",24.6583,26.0551,23.1722,23.4397,81161779.0],["2025-10-15",23.4397,23.7666,22.6472,23.3307,50191347.0],["2025-10-16",23.3307,24.0539,22.7066,22.7958,53216863.0],["2025-10-17",22.7958,23.301,21.8546,21.9537,40981238.0],["2025-10-20",21.9537,22.241,21.6565,21.8645,34329516.0],["2025-10-21",21.8645,22.8354,21.864511489868164,22.4193,39334669.0],["2025-10-22",22.4193,22.449,21.6763,22.241,24536391.0],["2025-10-23",22.241,22.4589,21.5673,22.4391,24031001.0],["2025-10-24",22.4391,22.9444,22.2806,22.9047,34629205.0],["2025-10-27",22.9047,24.0936,22.904735565185547,24.0143,66241247.0],["2025-10-28",24.0143,24.014307022094727,22.7859,22.9047,45200810.0],["2025-10-29",22.9047,24.361,22.904735565185547,24.2422,52525384.0],["2025-10-30",24.2422,24.7177,23.7765,24.2025,43326154.0],["2025-10-31",24.2025,24.2124,23.4199,23.4694,30979879.0],["2025-11-03",23.4694,23.6973,22.1023,23.0236,41732491.0],["2025-11-04",23.0236,23.023616790771484,21.5277,21.8051,37747444.0],["2025-11-05",21.8051,22.1914,21.28,22.1023,32168297.0],["2025-11-06",22.1023,22.8453,22.0032,22.6967,34325915.0],["2025-11-07",22.6967,22.8453,22.2905,22.7363,21453616.0],["2025-11-10",22.7363,23.6676,22.736318588256836,23.2713,35405107.0],["2025-11-11",23.2713,23.8162,22.7859,23.0434,23726251.0],["2025-11-12",23.0434,24.3511,23.043432235717773,24.0143,53230261.0],["2025-11-13",24.0143,26.1146,24.014307022094727,25.5301,79970408.0],["2025-11-14",25.5301,25.530061721801758,24.549280166625977,24.5493,44650190.0],["2025-11-17",24.5493,24.549280166625977,23.6478,23.836,34334552.0],["2025-11-18",23.836,23.835983276367188,22.6075,22.9047,37508801.0],["2025-11-19",22.9047,24.3511,22.904735565185547,24.2521,40288459.0],["2025-11-20",24.2521,24.4304,23.6775,23.8459,28915424.0],["2025-11-21",23.8459,23.845890045166016,21.94376564025879,21.9438,49019989.0],["2025-11-24",21.9438,22.984,21.94376564025879,22.2806,39674151.0],["2025-11-25",22.2806,23.727,22.28059959411621,23.3704,48000164.0],["2025-11-26",23.3704,23.5289,22.8156,22.8651,31285342.0],["2025-11-27",22.8651,24.4997,22.865108489990234,23.7171,55339063.0],["2025-11-28",23.7171,24.5889,23.4793,24.4601,43127397.0],["2025-12-01",24.4601,25.6093,24.460119247436523,24.7771,52638849.0],["2025-12-02",24.7771,24.77713966369629,24.1332,24.3809,29988788.0],["2025-12-03",24.3809,26.0948,24.3214,25.4409,65732189.0],["2025-12-04",25.4409,27.6501,25.440898895263672,26.4613,75539817.0],["2025-12-05",26.4613,26.9567,26.0353,26.7585,48886644.0],["2025-12-08",26.7585,26.9567,25.9858,26.4811,51521871.0],["2025-12-09",26.4811,26.481122970581055,24.8465,25.0347,51454958.0],["2025-12-10",25.0347,25.9164,24.9852,25.8273,44886093.0],["2025-12-11",25.8273,25.8768,24.9257,24.9456,36276919.0],["2025-12-12",24.9456,26.4118,24.945556640625,26.1938,56727844.0],["2025-12-15",26.1938,26.7486,25.4805,25.9362,39657175.0],["2025-12-16",25.9362,25.93624496459961,24.5889,25.0347,42112801.0],["2025-12-17",25.0347,26.4217,25.034717559814453,26.174,40651656.0],["2025-12-18",26.174,27.343,26.174009323120117,26.7387,38687132.0],["2025-12-19",26.7387,28.086,26.2632,27.7888,48767574.0],["2025-12-22",27.7888,28.5318,27.5412,28.1356,43418336.0],["2025-12-23",28.1356,28.2049,27.3926,27.6501,37694973.0],["2025-12-24",27.6501,27.650136947631836,26.8576,27.2241,41276018.0],["2025-12-25",27.2241,27.224138259887695,26.2136,26.6892,38398743.0],["2025-12-26",26.6892,27.6204,26.5009,27.5313,44705372.0],["2025-12-29",27.5313,28.3832,26.9963,27.1548,46957727.0],["2025-12-30",27.1548,27.5412,25.748,27.3133,50605284.0],["2025-12-31",27.3133,28.0266,26.9765,27.6204,40497333.0],["2026-01-05",27.6204,28.2941,27.343,28.0167,39670964.0],["2026-01-06",28.0167,30.820343017578125,28.016693115234375,30.8203,67235220.0],["2026-01-07",30.8203,32.5739,30.820343017578125,31.9002,75034595.0],["2026-01-08",31.9002,32.8116,30.7708,31.0779,49744609.0],["2026-01-09",31.0779,33.6636,30.7213,33.5051,56886416.0],["2026-01-12",33.5051,36.3088,33.3169,35.5558,67341045.0],["2026-01-13",35.5558,37.3292,34.6939,36.4871,62604594.0],["2026-01-14",36.4871,40.1031,36.48708724975586,39.6276,69813995.0],["2026-01-15",39.6276,42.451,38.835,40.222,89730546.0],["2026-01-16",40.222,40.648,38.1911,38.2604,77593607.0],["2026-01-19",38.2604,38.26041793823242,36.5366,37.1608,76152199.0],["2026-01-20",37.1608,38.4288,36.1106,37.7651,63519300.0],["2026-01-21",37.7651,40.7074,36.8933,40.5885,67284209.0],["2026-01-22",40.5885,40.588539123535156,38.4883,39.5681,49899188.0],["2026-01-23",39.5681,42.1836,39.5681266784668,41.5891,54530181.0],["2026-01-26",41.5891,45.75,41.589134216308594,45.5123,72778721.0],["2026-01-27",45.5123,45.512264251708984,41.4407,44.0723,82035675.0],["2026-01-28",44.0723,47.4686,42.5132,46.4259,71819453.0],["2026-01-29",46.4259,47.8559,42.5827,43.1984,91338577.0],["2026-01-30",43.1984,43.19841766357422,38.8786,39.5439,87417015.0],["2026-02-02",39.5439,39.54393005371094,35.5915,35.5915,104179367.0],["2026-02-03",35.5915,36.1178,34.6779,35.959,94040922.0],["2026-02-04",35.959,37.4188,35.95895767211914,36.6243,60040070.0],["2026-02-05",36.6243,36.62431335449219,33.8834,34.7673,76979587.0],["2026-02-06",34.7673,35.234,32.5726,34.6779,48971753.0],["2026-02-09",34.6779,35.6809,34.67790222167969,35.522,39198665.0],["2026-02-10",35.522,36.6342,35.5121,36.0086,38690338.0],["2026-02-11",36.0086,37.4982,36.008609771728516,36.8229,55272738.0],["2026-02-12",36.8229,38.6303,36.7931,37.7365,53861210.0],["2026-02-13",37.7365,37.736549377441406,35.7107,35.7306,53624424.0],["2026-02-24",35.7306,37.2996,35.730552673339844,36.6442,53369540.0],["2026-02-25",36.6442,40.3086,36.6441764831543,39.9312,84451037.0],["2026-02-26",39.9312,42.0762,39.8518,40.0504,99755722.0],["2026-02-27",40.0504,44.0525,39.7723,44.0525,88871072.0],["2026-03-02",44.0525,48.4617,44.05245590209961,48.4617,130349265.0],["2026-03-03",48.4617,48.461673736572266,43.6155,43.6155,112109472.0],["2026-03-04",43.6155,44.2312,41.0733,42.2054,92872161.0],["2026-03-05",42.2054,43.2878,40.2291,40.7555,74418540.0],["2026-03-06",40.7555,41.3116,39.4049,40.0206,51209062.0],["2026-03-09",40.0206,40.02060317993164,36.5846,38.5906,74613873.0],["2026-03-10",38.5906,39.9213,38.5905876159668,39.6035,44507812.0],["2026-03-11",39.6035,40.3582,38.7296,38.7991,45525376.0],["2026-03-12",38.7991,38.9382,37.3393,38.0146,44575485.0],["2026-03-13",38.0146,38.4913,36.4257,36.6342,44650000.0],["2026-03-16",36.6342,36.63424301147461,33.8239,35.3035,65289353.0],["2026-03-17",35.3035,36.4456,34.8765,34.9063,39411802.0],["2026-03-18",34.9063,35.3433,34.2608,34.7871,30715776.0],["2026-03-19",34.7871,34.787139892578125,32.2945,32.5527,51552180.0],["2026-03-20",32.5527,33.7047,32.374,32.3938,42593233.0],["2026-03-23",32.3938,32.39384841918945,29.8615,30.08,54912428.0],["2026-03-24",30.08,31.09292984008789,29.9608,31.0929,46647560.0],["2026-03-25",31.0929,32.7712,31.09292984008789,31.8179,64012218.0],["2026-03-26",31.8179,32.0066,30.6659,30.8844,42223419.0],["2026-03-27",30.8844,32.9698,30.3879,32.2747,50928238.0],["2026-03-30",32.2747,32.3045,30.8149,32.2548,54409554.0],["2026-03-31",32.2548,32.6322,31.1922,31.3412,44981049.0],["2026-04-01",31.3412,32.4733,31.341196060180664,32.3045,46543263.0],["2026-04-02",32.3045,32.30447006225586,30.2885,30.6262,45788982.0],["2026-04-03",30.6262,31.0433,30.0303,30.08,25552485.0],["2026-04-07",30.08,31.0036,30.08000373840332,30.6659,27091424.0],["2026-04-08",30.6659,33.3075,30.665910720825195,33.2181,66377075.0],["2026-04-09",33.2181,33.21809387207031,31.8874,32.4137,39657388.0],["2026-04-10",32.4137,33.3472,32.3243,32.6322,41597695.0],["2026-04-13",32.6322,32.63218688964844,32.0363,32.4038,29882219.0],["2026-04-14",32.4038,34.241,32.40378189086914,33.6253,59329136.0],["2026-04-15",33.6253,35.7008,33.62525177001953,33.8437,65807995.0],["2026-04-16",33.8437,35.4128,33.843727111816406,35.1645,60682062.0],["2026-04-17",35.1645,35.8994,34.6978,35.3333,53843424.0],["2026-04-20",35.3333,38.8289,35.33332824707031,37.2897,87309811.0],["2026-04-21",37.2897,38.3125,36.3463,37.7465,71536397.0],["2026-04-22",37.7465,40.7158,37.5379,40.2987,96220831.0],["2026-04-23",40.2987,40.9938,36.7534,37.1109,128820912.0],["2026-04-24",37.1109,38.0643,36.2469,37.677,78788531.0],["2026-04-27",37.677,38.8686,37.528,37.9252,68589453.0],["2026-04-28",37.9252,37.92523193359375,34.6183,34.6878,90403051.0],["2026-04-29",34.6878,36.1675,34.38,35.81,60899944.0],["2026-04-30",35.81,36.18,34.88,35.25,49968875.0],["2026-05-06",35.25,38.68,35.25,38.46,101102356.0],["2026-05-07",38.46,40.68,38.459999084472656,40.0,107748263.0],["2026-05-08",40.0,41.14,39.3,40.29,80557449.0],["2026-05-11",40.29,42.38,40.290000915527344,41.31,91881930.0],["2026-05-12",41.31,42.37,40.32,40.7,76140524.0],["2026-05-13",40.7,41.41,39.72,40.36,67196626.0],["2026-05-14",40.36,41.71,38.9,38.92,74913895.0],["2026-05-15",38.92,38.91999816894531,36.13,36.52,80576767.0],["2026-05-18",36.52,38.1,35.35,37.7,61397867.0],["2026-05-19",37.7,37.70000076293945,35.4,36.35,54683031.0],["2026-05-20",36.35,36.6,34.71,36.46,59415678.0],["2026-05-21",36.46,39.37,36.18,36.29,79239375.0],["2026-05-22",36.29,38.59,36.290000915527344,38.01,66043467.0],["2026-05-25",38.01,40.44,38.0099983215332,39.84,88619282.0],["2026-05-26",39.84,41.87,38.0,41.74,108394313.0],["2026-05-27",41.74,42.19,38.82,39.08,78120040.0],["2026-05-28",39.08,39.17,37.29,38.77,56055212.0],["2026-05-29",38.77,40.17,36.86,37.5,62641347.0],["2026-06-01",37.5,41.02,37.5,39.26,98220859.0],["2026-06-02",39.26,43.19,39.2599983215332,43.19,115772453.0],["2026-06-03",43.19,44.96,42.93,43.75,147566063.0],["2026-06-04",43.75,43.75,41.61,41.84,94277317.0],["2026-06-05",41.84,41.84000015258789,38.45,38.9,105606105.0],["2026-06-08",38.9,38.900001525878906,35.0099983215332,35.01,111894664.0],["2026-06-09",35.01,35.54,33.92,35.44,87352191.0],["2026-06-10",35.44,35.439998626708984,33.2,33.97,72166798.0],["2026-06-11",33.97,35.62,33.85,34.86,75636941.0],["2026-06-12",34.86,38.35,34.86000061035156,37.65,139076885.0],["2026-06-15",37.65,41.42,37.650001525878906,41.42,130486838.0],["2026-06-16",41.42,43.05,41.38,41.64,127422660.0],["2026-06-17",41.64,42.56,40.62,41.43,90990553.0],["2026-06-18",41.43,43.29,40.7,41.74,109481475.0],["2026-06-22",41.74,45.91,41.7400016784668,45.91,105165492.0],["2026-06-23",45.91,48.77,42.01,42.45,190675756.0],["2026-06-24",42.45,46.69,40.81,46.6,155979193.0],["2026-06-25",46.6,47.86,44.13,44.42,156082705.0],["2026-06-26",44.42,46.7,42.5,42.58,125672637.0],["2026-06-29",42.58,46.63,42.58000183105469,44.83,136776239.0],["2026-06-30",44.83,44.83000183105469,41.01,42.69,128657379.0],["2026-07-01",42.69,44.79,41.96,42.32,104343191.0],["2026-07-02",42.32,43.2,39.6,41.21,86446521.0],["2026-07-03",41.21,42.27,40.46,40.48,81663511.0],["2026-07-06",40.48,43.0,40.31,40.41,82105417.0],["2026-07-07",40.41,40.40999984741211,37.04,37.31,85931909.0],["2026-07-08",37.31,37.58,35.78,36.0,58105593.0],["2026-07-09",36.0,37.36,34.15,37.27,81161546.0],["2026-07-10",37.27,38.3,36.36,36.45,64754013.0],["2026-07-13",36.45,36.45000076293945,34.05,34.18,50999938.0],["2026-07-14",34.18,36.49,33.43,36.43,61210442.0],["2026-07-15",36.43,36.43000030517578,33.5,33.51,70465546.0],["2026-07-16",33.51,33.5099983215332,31.56,31.77,49539394.0],["2026-07-17",31.77,32.08,29.85,30.01,54219067.0],["2026-07-20",30.01,31.12,28.35,29.1,57877154.0],["2026-07-21",29.1,31.21,27.5,31.12,72189171.0],["2026-07-22",31.12,32.96,31.1200008392334,31.9,74921783.0],["2026-07-23",31.9,33.24,31.62,32.83,54827521.0],["2026-07-24",32.83,32.83000183105469,30.84,30.89,39404715.0],["2026-07-27",30.89,32.6,30.889999389648438,32.58,42903077.0],["2026-07-28",32.58,32.58000183105469,30.67,30.92,42844510.0],["2026-07-29",30.92,32.73,30.54,32.0,52481250.0],["2026-07-30",32.0,32.78,30.58,31.46,48557552.0],["2026-07-31",31.46,34.5,31.459999084472656,34.1,85013769.0],["2026-08-03",34.1,35.2,34.099998474121094,34.81,59122794.0],["2026-08-04",34.81,36.79,34.810001373291016,36.34,60928976.0],["2026-08-05",36.34,38.66,36.34000015258789,38.6,70406375.0],["2026-08-06",38.6,40.3,38.11,39.25,91938748.0],["2026-08-07",39.25,40.7,38.42,40.34,77762947.0],["2026-08-10",40.34,40.95,39.56,40.5,67572866.0],["2026-08-11",40.5,40.5,38.21,38.4,76502078.0],["2026-08-12",38.4,40.07,38.17,39.24,51887253.0],["2026-08-13",39.24,39.68,37.61,37.67,55499125.0],["2026-08-14",37.67,38.84,37.37,38.61,38445532.0],["2026-08-17",38.61,39.8,38.61000061035156,39.61,49120213.0],["2026-08-18",39.61,40.18,38.4,38.93,43829233.0],["2026-08-19",38.93,38.93000030517578,36.01,36.19,54266413.0],["2026-08-20",36.19,37.8,36.189998626708984,36.95,45715054.0],["2026-08-21",36.95,37.56,36.5,37.1,40013027.0],["2026-08-24",37.1,37.5,35.24,36.03,56130422.0],["2026-08-25",36.03,36.029998779296875,34.22,34.9,50319984.0],["2026-08-26",34.9,36.55,34.7,35.57,47418342.0],["2026-08-27",35.57,36.4,34.83,36.12,42269545.0],["2026-08-28",36.12,36.66,35.75,36.27,35112656.0],["2026-08-31",36.27,36.27000045776367,34.45,36.19,34527227.0],["2026-09-01",36.19,37.25,35.4,35.47,32794017.0],["2026-09-02",35.47,35.470001220703125,33.27,34.3,42177638.0],["2026-09-03",34.3,34.88,34.22,34.55,23617810.0],["2026-09-04",34.55,34.99,33.21,33.42,31650954.0],["2026-09-07",33.42,34.06,33.25,33.98,24578033.0],["2026-09-08",33.98,34.95,33.97,34.34,32569462.0],["2026-09-09",34.34,35.28,34.24,34.92,29019506.0],["2026-09-10",34.92,35.58,34.81,35.1,27971573.0],["2026-09-11",35.1,35.099998474121094,32.33,33.37,40381844.0],["2026-09-14",33.37,33.369998931884766,32.35,33.0,20923460.0]]}