{"t":"000998.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",6.7155,6.8617,6.6875,6.7155,25738020.0],["2010-08-23",6.7155,6.9643,6.715505123138428,6.9146,29197242.0],["2010-08-24",6.9146,7.123,6.8057,7.0452,35562096.0],["2010-08-25",7.0452,7.0452165603637695,6.7808,6.8026,25415538.0],["2010-08-26",6.8026,6.871,6.7217,6.7684,14834391.0],["2010-08-27",6.7684,7.3718,6.7683844566345215,7.2163,66312753.0],["2010-08-30",7.2163,7.6331,7.207,7.4278,56820663.0],["2010-08-31",7.4278,7.7606,7.3189,7.5429,38640690.0],["2010-09-01",7.5429,7.7295,7.2972,7.714,39849009.0],["2010-09-02",7.714,7.8539,7.5864,7.7544,35385549.0],["2010-09-03",7.7544,7.8011,7.4807,7.6082,30360324.0],["2010-09-06",7.6082,7.8695,7.49,7.5273,33313542.0],["2010-09-07",7.5273,7.9006,7.406,7.9006,37420830.0],["2010-09-08",7.9006,8.1525,7.7513,8.0872,57744375.0],["2010-09-09",8.0872,8.1805,7.885,7.9193,28483461.0],["2010-09-10",7.9193,8.1121,7.8197,7.9628,18880839.0],["2010-09-13",7.9628,8.1494,7.9068,7.9939,19943817.0],["2010-09-14",7.9939,8.1681,7.8975,8.1619,23226933.0],["2010-09-15",8.1619,8.1805,7.7544,7.7762,23422833.0],["2010-09-16",7.7762,7.7762,7.3438,7.4838,24360747.0],["2010-09-17",7.4838,7.6051,7.378,7.5118,11785986.0],["2010-09-20",7.5118,7.8322,7.511787414550781,7.7606,22514766.0],["2010-09-21",7.7606,7.8695,7.5242,7.5367,16160628.0],["2010-09-27",7.5367,8.0717,7.536669731140137,7.9784,22627089.0],["2010-09-28",7.9784,8.1339,7.8384,8.0095,20481363.0],["2010-09-29",8.0095,8.1619,7.8415,8.0934,17901783.0],["2010-09-30",8.0934,8.4574,7.9628,8.3952,20975724.0],["2010-10-08",8.3952,8.6596,8.2987,8.5165,24598827.0],["2010-10-11",8.5165,9.368738174438477,8.516469955444336,9.3687,39543501.0],["2010-10-12",9.3687,9.7296,9.179,9.3781,45993195.0],["2010-10-13",9.3781,9.8353,9.207,9.518,34457757.0],["2010-10-14",9.518,10.0966,9.3003,9.3003,48124833.0],["2010-10-15",9.3003,9.49,8.868,9.2785,30490170.0],["2010-10-18",9.2785,9.278534889221191,8.3516,8.3516,53548032.0],["2010-10-19",8.3516,8.6471,8.1494,8.6129,23157444.0],["2010-10-20",8.6129,9.4247,8.3361,9.1728,36797112.0],["2010-10-21",9.1728,9.4714,8.7715,9.0452,31635897.0],["2010-10-22",9.0452,9.2008,8.8648,9.0732,20050173.0],["2010-10-25",9.0732,9.5056,9.0204,9.4714,27334800.0],["2010-10-26",9.4714,9.5865,9.263,9.3283,18657426.0],["2010-10-27",9.3283,9.574,9.0795,9.123,20295891.0],["2010-10-28",9.123,9.2661,8.8648,9.011,18429276.0],["2010-10-29",9.011,9.2225,8.8648,9.2163,16524804.0],["2010-11-01",9.2163,9.6425,9.1759,9.5523,28504677.0],["2010-11-02",9.5523,9.8011,9.3501,9.3625,28837443.0],["2010-11-03",9.3625,9.5802,9.1448,9.3252,22660527.0],["2010-11-04",9.3252,9.4403,9.0826,9.3625,27593658.0],["2010-11-05",9.3625,9.5367,9.2225,9.3407,24219249.0],["2010-11-08",9.3407,10.1619,9.3159,10.0966,61242717.0],["2010-11-09",10.0966,10.096589088439941,9.7544,9.8446,33390363.0],["2010-11-10",9.8446,9.9939,9.7202,9.7451,22085676.0],["2010-11-11",9.7451,10.0406,9.6736,9.8166,33237267.0],["2010-11-12",9.8166,10.0095,9.0826,9.2381,26148384.0],["2010-11-15",9.2381,9.5802,9.0826,9.5585,24277512.0],["2010-11-16",9.5585,10.3827,9.4621,9.7544,47896110.0],["2010-11-17",9.7544,9.754434585571289,9.7544,9.7544,0.0],["2010-11-18",9.7544,9.754434585571289,8.7777,9.1168,32644647.0],["2010-11-19",9.1168,9.1292,8.6129,8.9768,17689713.0],["2010-11-22",8.9768,9.1977,8.8648,9.0826,15278646.0],["2010-11-23",9.0826,9.1168,8.8586,8.8866,11962254.0],["2010-11-24",8.8866,9.0826,8.7404,9.0546,9739830.0],["2010-11-25",9.0546,9.1261,8.9893,9.0795,11261544.0],["2010-11-26",9.0795,9.1292,8.8151,9.0826,11272869.0],["2010-11-29",9.0826,9.1137,8.8026,9.1137,13809120.0],["2010-11-30",9.1137,9.113677978515625,8.5911,8.8991,10145892.0],["2010-12-01",8.8991,9.3936,8.899056434631348,9.179,22889718.0],["2010-12-02",9.179,9.7731,9.0546,9.546,28422177.0],["2010-12-03",9.546,9.6425,9.2692,9.6425,21176175.0],["2010-12-06",9.6425,9.7731,9.1759,9.3594,15691428.0],["2010-12-07",9.3594,9.359406471252441,8.8711,9.1883,8884524.0],["2010-12-08",9.1883,9.3128,9.0981,9.1603,10772670.0],["2010-12-09",9.1603,9.2692,8.9582,8.9924,9216048.0],["2010-12-10",8.9924,9.1137,8.8648,9.067,7783836.0],["2010-12-13",9.067,9.3532,9.067023277282715,9.3345,12454389.0],["2010-12-14",9.3345,10.2677,9.3345,10.2677,52664106.0],["2010-12-15",10.2677,11.2786,10.267663955688477,10.7498,53334207.0],["2010-12-16",10.7498,11.2444,10.5476,11.1199,42775170.0],["2010-12-17",11.1199,11.119932174682617,10.7467,10.9115,22811229.0],["2010-12-20",10.9115,11.4465,10.5756,11.3252,45632550.0],["2010-12-21",11.3252,11.5025,10.9955,11.2661,34429530.0],["2010-12-22",11.2661,11.266125679016113,10.644,10.7622,23636439.0],["2010-12-23",10.7622,10.98,10.3268,10.3579,17803926.0],["2010-12-24",10.3579,10.357867240905762,9.5212,9.9473,19786329.0],["2010-12-27",9.9473,10.1588,9.5336,9.6176,14153067.0],["2010-12-28",9.6176,9.798,9.4869,9.6176,14146299.0],["2010-12-29",9.6176,9.7513,9.2785,9.6393,19529079.0],["2010-12-30",9.6393,9.7949,9.3718,9.7731,19203099.0],["2010-12-31",9.7731,10.1588,9.7607,10.1308,19018152.0],["2011-01-04",10.1308,10.6378,9.9224,10.5538,26337204.0],["2011-01-05",10.5538,10.9178,10.2739,10.588,24942780.0],["2011-01-06",10.588,10.9271,10.3734,10.3796,15407571.0],["2011-01-07",10.3796,10.379638671875,10.0344,10.1059,13792848.0],["2011-01-10",10.1059,10.1712,9.3936,9.5927,24581427.0],["2011-01-11",9.5927,9.592692375183105,9.067,9.1137,25675131.0],["2011-01-12",9.1137,9.3936,9.113677978515625,9.2381,15557880.0],["2011-01-13",9.2381,9.3812,8.9582,9.3407,18034200.0],["2011-01-14",9.3407,9.34074592590332,8.7093,8.927,22651587.0],["2011-01-17",8.927,8.92704963684082,8.049898147583008,8.0499,32212920.0],["2011-01-18",8.0499,8.1432,7.8042,8.0592,19564914.0],["2011-01-19",8.0592,8.4823,7.9597,8.333,19096494.0],["2011-01-20",8.333,8.588,8.0281,8.0748,18389100.0],["2011-01-21",8.0748,8.2427,7.7326,8.0997,20554905.0],["2011-01-24",8.0997,8.1028,7.4278,7.462,25477863.0],["2011-01-25",7.462,7.5895,6.9986,7.2661,25445274.0],["2011-01-26",7.2661,7.5367,7.1634,7.518,23827026.0],["2011-01-27",7.518,7.742,7.3718,7.6829,16551564.0],["2011-01-28",7.6829,8.0561,7.6704,7.9877,19780581.0],["2011-01-31",7.9877,8.5787,7.9659,8.3703,29107074.0],["2011-02-01",8.3703,8.7871,8.370278358459473,8.6751,26911380.0],["2011-02-09",8.6751,8.675103187561035,8.6751,8.6751,0.0],["2011-02-10",8.6751,9.542923927307129,8.675103187561035,9.5429,7954968.0],["2011-02-11",9.5429,10.3734,9.5336,9.6362,66373725.0],["2011-02-14",9.6362,9.8695,9.4496,9.7451,56041413.0],["2011-02-15",9.7451,10.2646,9.518,10.1028,56870796.0],["2011-02-16",10.1028,10.5725,9.8975,10.2366,43554657.0],["2011-02-17",10.2366,10.3205,9.9535,10.0873,27892062.0],["2011-02-18",10.0873,10.08725643157959,9.6456,9.7638,27412935.0],["2011-02-21",9.7638,10.6378,9.763766288757324,10.4387,40726272.0],["2011-02-22",10.4387,11.347,10.3579,11.0577,75138567.0],["2011-02-23",11.0577,11.2599,10.4387,10.6005,69678231.0],["2011-02-24",10.6005,10.6689,10.2677,10.616,27295251.0],["2011-02-25",10.616,10.6814,10.3423,10.6098,19338321.0],["2011-02-28",10.6098,11.036,10.445,10.6907,32478633.0],["2011-03-01",10.6907,10.8493,10.4605,10.7778,29260854.0],["2011-03-02",10.7778,10.777780532836914,10.2739,10.417,27023751.0],["2011-03-03",10.417,10.4481,9.9535,9.966,30561978.0],["2011-03-04",9.966,10.249,9.9535,10.1277,18756534.0],["2011-03-07",10.1277,10.2272,9.9846,10.2023,25490208.0],["2011-03-08",10.2023,10.202345848083496,9.7171,10.0157,69389925.0],["2011-03-09",10.0157,10.015716552734375,9.7669,9.9348,39769563.0],["2011-03-10",9.9348,10.109,9.7669,9.8695,27660054.0],["2011-03-11",9.8695,10.0002,9.6953,9.7669,24620112.0],["2011-03-14",9.7669,9.9753,9.7047,9.9442,20220585.0],["2011-03-15",9.9442,10.3516,9.8913,10.3143,59708895.0],["2011-03-16",10.3143,10.3423,10.0562,10.2303,36270078.0],["2011-03-17",10.2303,10.2957,9.8913,9.9224,26083797.0],["2011-03-18",9.9224,10.2303,9.7078,9.7513,30386328.0],["2011-03-21",9.7513,9.8011,9.3874,9.3967,28205511.0],["2011-03-22",9.3967,9.5056,9.1479,9.2879,21889887.0],["2011-03-23",9.2879,9.4994,9.28786563873291,9.4092,17588115.0],["2011-03-24",9.4092,9.4869,9.3314,9.4278,15466977.0],["2011-03-25",9.4278,9.4776,9.3314,9.3874,15547173.0],["2011-03-28",9.3874,9.4434,8.8648,8.9146,52164531.0],["2011-03-29",8.9146,9.0048,8.7093,8.7933,30659115.0],["2011-03-30",8.7933,8.8711,8.7435,8.7622,16981533.0],["2011-03-31",8.7622,8.8648,8.504,8.5227,26608902.0],["2011-04-01",8.5227,8.6938,8.522689819335938,8.6907,15811347.0],["2011-04-06",8.6907,8.690655708312988,8.4232,8.5071,21189882.0],["2011-04-07",8.5071,8.9239,8.448,8.8742,31278771.0],["2011-04-08",8.8742,9.1728,8.874174118041992,9.0701,31470357.0],["2011-04-11",9.0701,9.070133209228516,8.812,8.8182,20816079.0],["2011-04-12",8.8182,8.9893,8.8026,8.9115,13282122.0],["2011-04-13",8.9115,9.0204,8.7155,9.0173,13032345.0],["2011-04-14",9.0173,9.3967,9.017254829406738,9.1572,31533633.0],["2011-04-15",9.1572,9.235,8.9084,8.9955,16936440.0],["2011-04-18",8.9955,9.3936,8.995482444763184,9.3252,39006522.0],["2011-04-19",9.3252,9.9846,9.325190544128418,9.6082,64110711.0],["2011-04-20",9.6082,9.608243942260742,9.2692,9.3843,23123568.0],["2011-04-21",9.3843,9.4403,9.0857,9.1479,20939079.0],["2011-04-22",9.1479,9.2319,8.9582,8.9986,14875875.0],["2011-04-25",8.9986,8.9985933303833,8.6782,8.7871,14048421.0],["2011-04-26",8.7871,8.8897,8.616,8.7311,10152678.0],["2011-04-27",8.7311,8.8804,8.6471,8.7404,11577138.0],["2011-04-28",8.7404,9.0359,8.6875,8.7529,23358789.0],["2011-04-29",8.7529,8.7528657913208,8.4045,8.6658,11163525.0],["2011-05-03",8.6658,9.0359,8.665770530700684,8.9955,19488339.0],["2011-05-04",8.9955,8.995482444763184,8.616,8.6502,12373902.0],["2011-05-05",8.6502,8.8431,8.5569,8.756,10790166.0],["2011-05-06",8.756,9.1417,8.6191,9.1386,22587633.0],["2011-05-09",9.1386,9.2381,8.9737,9.1759,25298304.0],["2011-05-10",9.1759,9.1759,9.17588996887207,9.1759,0.0],["2011-05-11",9.1759,9.4807,9.0888,9.0981,37732674.0],["2011-05-12",9.0981,9.098126411437988,8.7155,8.728,18907626.0],["2011-05-13",8.728,8.8275,8.5911,8.7466,12441402.0],["2011-05-16",8.7466,8.746644973754883,8.4978,8.5102,12180873.0],["2011-05-17",8.5102,8.6409,8.4045,8.5414,11649006.0],["2011-05-18",8.5414,8.6782,8.476,8.6533,8615763.0],["2011-05-19",8.6533,8.6844,8.5787,8.6222,7331940.0],["2011-05-20",8.6222,8.6316,8.4356,8.5009,5617689.0],["2011-05-23",8.5009,8.812,8.4294,8.448,18666783.0],["2011-05-24",8.448,8.504,8.053,8.2365,12825465.0],["2011-05-25",8.2365,8.5818,8.236527442932129,8.3423,10569585.0],["2011-05-26",8.3423,8.6875,8.342283248901367,8.6067,21306408.0],["2011-05-27",8.6067,8.6627,8.2054,8.3641,14874429.0],["2011-05-30",8.3641,8.5693,8.364056587219238,8.3827,11454735.0],["2011-05-31",8.3827,8.3983,8.1152,8.3609,10956117.0],["2011-06-01",8.3609,8.5787,8.249,8.5165,17039091.0],["2011-06-02",8.5165,8.516469955444336,8.2116,8.3298,10443786.0],["2011-06-03",8.3298,8.5227,8.3205,8.4138,9902418.0],["2011-06-07",8.4138,8.4854,8.305,8.4543,8834415.0],["2011-06-08",8.4543,8.5476,8.3983,8.5414,13442301.0],["2011-06-09",8.5414,8.5476,8.2739,8.2925,11881983.0],["2011-06-10",8.2925,8.3547,8.0934,8.2459,9008199.0],["2011-06-13",8.2459,8.245857238769531,8.0872,8.1837,6203535.0],["2011-06-14",8.1837,8.3143,8.1836,8.2427,8428641.0],["2011-06-15",8.2427,8.6969,8.24274730682373,8.3672,22544604.0],["2011-06-16",8.3672,8.367167472839355,8.1494,8.1992,8598144.0],["2011-06-17",8.1992,8.2676,8.0872,8.0903,5681829.0],["2011-06-20",8.0903,8.1743,7.8695,7.9099,6541182.0],["2011-06-21",7.9099,8.0188,7.7077,7.8415,10963950.0],["2011-06-22",7.8415,7.9317,7.742,7.7793,7971081.0],["2011-06-23",7.7793,7.9006,7.6269,7.8726,11063709.0],["2011-06-24",7.8726,8.1557,7.7793,8.109,19642173.0],["2011-06-27",8.109,8.2739,8.025,8.2241,19346820.0],["2011-06-28",8.2241,8.2334,8.1059,8.165,8926509.0],["2011-06-29",8.165,8.1899,7.9628,7.969,13603254.0],["2011-06-30",7.969,8.1308,7.9348,8.0872,9235311.0],["2011-07-01",8.0872,8.3205,8.087224960327148,8.2272,17745963.0],["2011-07-04",8.2272,8.4947,8.1836,8.4543,23010477.0],["2011-07-05",8.4543,8.4698,8.3298,8.3827,14170575.0],["2011-07-06",8.3827,8.4978,8.3485,8.4574,12219297.0],["2011-07-07",8.4574,8.7404,8.4294,8.5911,26520984.0],["2011-07-08",8.5911,8.6472,8.4073,8.4727,10449921.0],["2011-07-11",8.4727,8.5226,8.3761,8.4447,9912651.0],["2011-07-12",8.4447,8.507,8.292,8.3886,10575921.0],["2011-07-13",8.3886,8.588003158569336,8.3605,8.588,13805328.0],["2011-07-14",8.588,8.8124,8.588003158569336,8.7251,20494272.0],["2011-07-15",8.7251,8.7656,8.6316,8.6753,10459215.0],["2011-07-18",8.6753,8.8404,8.6566,8.8342,15144060.0],["2011-07-19",8.8342,8.8747,8.6566,8.7656,17202747.0],["2011-07-20",8.7656,8.8498,8.5381,8.6316,11928927.0],["2011-07-21",8.6316,8.6472,8.4634,8.4789,8654301.0],["2011-07-22",8.4789,8.5662,8.4135,8.4447,6403953.0],["2011-07-25",8.4447,8.4447,8.1019,8.1144,9881208.0],["2011-07-26",8.1144,8.1923,8.0396,8.1923,6056589.0],["2011-07-27",8.1923,8.3076,8.1019,8.2483,6358233.0],["2011-07-28",8.2483,8.248347282409668,8.1019,8.1331,7770495.0],["2011-07-29",8.1331,8.1331,8.133052825927734,8.1331,0.0],["2011-08-01",8.1331,8.267,7.9461,8.2047,8572095.0],["2011-08-02",8.2047,8.4104,8.20472240447998,8.3605,12077724.0],["2011-08-03",8.3605,8.9308,8.2297,8.7937,40986900.0],["2011-08-04",8.7937,8.8653,8.6223,8.6971,16538406.0],["2011-08-05",8.6971,9.1894,8.3512,9.0398,43722537.0],["2011-08-08",9.0398,9.1302,8.694,8.9214,38804985.0],["2011-08-09",8.9214,9.0118,8.1175,8.6379,27594156.0],["2011-08-10",8.6379,8.9775,8.637863159179688,8.8996,22174692.0],["2011-08-11",8.8996,9.4418,8.7251,9.339,41402655.0],["2011-08-12",9.339,9.4262,9.1925,9.1956,33180051.0],["2011-08-15",9.1956,9.3483,9.0772,9.2704,16244424.0],["2011-08-16",9.2704,9.3296,9.0866,9.1333,13253466.0],["2011-08-17",9.1333,9.5758,9.0211,9.4325,38051898.0],["2011-08-18",9.4325,9.9716,9.3795,9.6786,51742518.0],["2011-08-19",9.6786,9.8781,9.3701,9.7067,34897158.0],["2011-08-22",9.7067,9.8563,9.3234,9.7223,18264411.0],["2011-08-23",9.7223,9.7254,9.42,9.6101,13735353.0],["2011-08-24",9.6101,9.6506,9.2393,9.2424,18145743.0],["2011-08-25",9.2424,9.4512,9.1956,9.4169,10738962.0],["2011-08-26",9.4169,9.6288,9.3483,9.554,9020937.0],["2011-08-29",9.554,10.1274,9.553998947143555,10.0027,28905624.0],["2011-08-30",10.0027,10.1585,9.7784,9.903,18269391.0],["2011-08-31",9.903,10.3143,9.7005,9.8594,22992738.0],["2011-09-01",9.8594,9.9871,9.5727,9.9653,9211359.0],["2011-09-02",9.9653,9.965326309204102,9.6599,9.6724,4864614.0],["2011-09-05",9.6724,9.8313,9.4107,9.5633,11453643.0],["2011-09-06",9.5633,9.6599,9.4418,9.6226,7671420.0],["2011-09-07",9.6226,10.0339,9.622553825378418,9.8999,14951805.0],["2011-09-08",9.8999,10.0339,9.7254,9.8718,11531802.0],["2011-09-09",9.8718,10.2582,9.871843338012695,9.9186,21509502.0],["2011-09-13",9.9186,9.918585777282715,9.5602,9.6226,7380774.0],["2011-09-14",9.6226,9.7503,9.1925,9.7379,15612390.0],["2011-09-15",9.7379,9.737850189208984,9.5228,9.5291,5366985.0],["2011-09-16",9.5291,9.6599,9.3982,9.4107,4101357.0],["2011-09-19",9.4107,9.8469,8.4727,9.5447,14512101.0],["2011-09-20",9.5447,9.5976,9.2237,9.3701,8732493.0],["2011-09-21",9.3701,9.6007,9.2891,9.5976,8647884.0],["2011-09-22",9.5976,9.9124,9.3733,9.4013,12899265.0],["2011-09-23",9.4013,9.5758,9.1302,9.4107,6500361.0],["2011-09-26",9.4107,9.4574,9.1614,9.258,5527617.0],["2011-09-27",9.258,9.3951,9.099,9.1022,5799933.0],["2011-09-28",9.1022,9.1894,8.8809,8.9962,8642031.0],["2011-09-29",8.9962,8.996214866638184,8.6067,8.6316,5460825.0],["2011-09-30",8.6316,8.7874,8.5257,8.7781,5413077.0],["2011-10-10",8.7781,8.8217,8.5755,8.5849,2720493.0],["2011-10-11",8.5849,8.8498,8.32,8.3512,4094457.0],["2011-10-12",8.3512,8.5693,8.32,8.5381,6049005.0],["2011-10-13",8.5381,9.1271,8.5381441116333,9.0461,11879052.0],["2011-10-14",9.0461,9.099,8.9432,9.0211,8241222.0],["2011-10-17",9.0211,9.2611,8.99,9.0461,11580843.0],["2011-10-18",9.0461,9.7223,9.0274,9.2735,19076529.0],["2011-10-19",9.2735,9.5073,9.1551,9.2486,7202127.0],["2011-10-20",9.2486,9.3172,8.8747,9.0523,7641156.0],["2011-10-21",9.0523,9.3172,8.9308,9.1583,9273000.0],["2011-10-24",9.1583,9.2206,8.8872,9.1956,5429625.0],["2011-10-25",9.1956,9.6132,9.1956,9.5633,16498239.0],["2011-10-26",9.5633,9.7628,9.4262,9.6537,13665564.0],["2011-10-27",9.6537,9.769,9.4574,9.6257,9046404.0],["2011-10-28",9.6257,9.7846,9.473,9.7254,13011363.0],["2011-10-31",9.7254,10.2302,9.6599,10.0152,19852767.0],["2011-11-01",10.0152,10.2676,9.8469,9.9622,12416145.0],["2011-11-02",9.9622,10.351723670959473,9.7098,10.3517,20655771.0],["2011-11-03",10.3517,11.1868,10.351723670959473,10.9033,35525379.0],["2011-11-04",10.9033,11.218,10.7506,10.922,21826221.0],["2011-11-07",10.922,11.031,10.7475,10.8441,10426908.0],["2011-11-08",10.8441,10.8441,10.386,10.4172,13106670.0],["2011-11-09",10.4172,10.6197,10.2832,10.5885,21762504.0],["2011-11-10",10.5885,10.8628,10.4172,10.4982,13496361.0],["2011-11-11",10.4982,10.5792,10.1461,10.224,9544317.0],["2011-11-14",10.224,10.6353,10.223963737487793,10.5013,9820074.0],["2011-11-15",10.5013,10.6727,10.4421,10.6727,7686405.0],["2011-11-16",10.6727,10.7132,10.2801,10.333,9234885.0],["2011-11-17",10.333,10.333027839660645,10.333,10.333,0.0],["2011-11-18",10.333,10.3642,9.9716,10.09,9615957.0],["2011-11-21",10.09,10.252,9.9124,9.9778,8176611.0],["2011-11-22",9.9778,10.2208,9.8999,10.2021,7246290.0],["2011-11-23",10.2021,10.3268,10.1274,10.2395,9662586.0],["2011-11-24",10.2395,10.3112,10.0339,10.2208,5171457.0],["2011-11-25",10.2208,10.2707,10.0495,10.0526,3737982.0],["2011-11-28",10.0526,10.548038482666016,10.052576065063477,10.548,17320164.0],["2011-11-29",10.548,10.6727,10.4639,10.5885,11801784.0],["2011-11-30",10.5885,10.588547706604004,10.0027,10.1274,13522539.0],["2011-12-01",10.1274,10.439,10.127363204956055,10.2053,11833902.0],["2011-12-02",10.2053,10.205265998840332,9.4512,9.4699,27239769.0],["2011-12-05",9.4699,9.4699,9.469863891601562,9.4699,0.0],["2011-12-06",9.4699,9.469863891601562,8.5226,8.5693,86270688.0],["2011-12-07",8.5693,8.775,8.3076,8.6908,29635638.0],["2011-12-08",8.6908,8.9401,8.4166,8.803,22160601.0],["2011-12-09",8.803,8.8809,8.6628,8.7625,10718907.0],["2011-12-12",8.7625,8.8809,8.4135,8.5132,14768304.0],["2011-12-13",8.5132,8.6379,8.3231,8.5101,15655803.0],["2011-12-14",8.5101,8.8186,8.4135,8.5101,18464910.0],["2011-12-15",8.5101,8.510101318359375,8.3044,8.3044,14170539.0],["2011-12-16",8.3044,8.507,8.1642,8.5039,17635101.0],["2011-12-19",8.5039,8.803,8.3138,8.7313,12359859.0],["2011-12-20",8.7313,8.8155,8.5008,8.535,13625310.0],["2011-12-21",8.535,8.7095,8.3481,8.3512,10014630.0],["2011-12-22",8.3512,8.4602,8.0396,8.3356,15409899.0],["2011-12-23",8.3356,8.3886,8.186,8.3013,11156784.0],["2011-12-26",8.3013,8.6753,8.2577,8.5381,15828609.0],["2011-12-27",8.5381,8.6067,8.2982,8.3231,11787456.0],["2011-12-28",8.3231,8.323134422302246,7.6999,7.9772,17787846.0],["2011-12-29",7.9772,8.0022,7.7529,7.8277,11101062.0],["2011-12-30",7.8277,8.1112,7.8152,8.0427,13713255.0],["2012-01-04",8.0427,8.1486,7.8183,7.8214,14959500.0],["2012-01-05",7.8214,7.821438789367676,7.039297580718994,7.0393,21908073.0],["2012-01-06",7.0393,7.039297580718994,6.3538,6.5064,25314609.0],["2012-01-09",6.5064,6.7464,6.388,6.7152,19421400.0],["2012-01-10",6.7152,7.3384,6.7152204513549805,7.2543,34995978.0],["2012-01-11",7.2543,7.3665,7.0923,7.3073,28707576.0],["2012-01-12",7.3073,7.3166,7.1702,7.2013,16255236.0],["2012-01-13",7.2013,7.3603,6.7651,6.8897,20455845.0],["2012-01-16",6.8897,6.977,6.7028,6.7215,12209127.0],["2012-01-17",6.7215,7.1671,6.5189,7.1265,27883260.0],["2012-01-18",7.1265,7.1639,6.8399,6.8835,28003206.0],["2012-01-19",6.8835,6.9489,6.7183,6.8679,16905960.0],["2012-01-20",6.8679,7.3197,6.867909908294678,7.2076,29124102.0],["2012-01-30",7.2076,7.3229,7.1858,7.2138,19842186.0],["2012-01-31",7.2138,7.2169,6.9022,7.2138,16594650.0],["2012-02-01",7.2138,7.541,7.1203,7.4288,38885058.0],["2012-02-02",7.4288,7.728,7.4288105964660645,7.4818,65212488.0],["2012-02-03",7.4818,7.541,7.4163,7.4942,25661556.0],["2012-02-06",7.4942,7.5722,7.4413,7.5722,23485659.0],["2012-02-07",7.5722,7.572152137756348,7.3447,7.3821,18465837.0],["2012-02-08",7.3821,7.5254,7.3073,7.5161,22295025.0],["2012-02-09",7.5161,7.7778,7.4787,7.5877,33272601.0],["2012-02-10",7.5877,7.7872,7.4631,7.6843,37232370.0],["2012-02-13",7.6843,7.684333324432373,7.5129,7.622,21696849.0],["2012-02-14",7.622,7.7124,7.5098,7.5659,19640100.0],["2012-02-15",7.5659,7.6376,7.4849,7.6095,21191142.0],["2012-02-16",7.6095,7.8464,7.5784,7.7467,43158654.0],["2012-02-17",7.7467,7.7747,7.622,7.6781,19498719.0],["2012-02-20",7.6781,7.8339,7.678100109100342,7.703,18438804.0],["2012-02-21",7.703,7.7093,7.5316,7.7061,14076504.0],["2012-02-22",7.7061,7.8464,7.6656,7.8339,23005524.0],["2012-02-23",7.8339,7.943,7.7965,7.8838,29171127.0],["2012-02-24",7.8838,7.9617,7.784,7.9461,21154341.0],["2012-02-27",7.9461,8.1923,7.9149,7.9959,33087021.0],["2012-02-28",7.9959,8.7968,7.9149,8.694,83293863.0],["2012-02-29",8.694,8.8529,8.5537,8.669,62605407.0],["2012-03-01",8.669,8.7999,8.5475,8.75,32079831.0],["2012-03-02",8.75,9.1925,8.7189,9.071,49811382.0],["2012-03-05",9.071,9.1925,8.9058,9.0523,41547909.0],["2012-03-06",9.0523,9.052305221557617,8.6628,8.6846,33187131.0],["2012-03-07",8.6846,8.7812,8.535,8.5568,25856499.0],["2012-03-08",8.5568,8.694,8.4821,8.694,22662477.0],["2012-03-09",8.694,8.8716,8.693951606750488,8.7687,25902330.0],["2012-03-12",8.7687,8.76873779296875,8.5724,8.6316,22345893.0],["2012-03-13",8.6316,8.775,8.5787,8.7158,17561181.0],["2012-03-14",8.7158,8.7687,8.1517,8.267,34283697.0],["2012-03-15",8.267,8.32,7.7965,8.0427,28138851.0],["2012-03-16",8.0427,8.211,8.0115,8.1985,15264522.0],["2012-03-19",8.1985,8.4758,8.198493003845215,8.3792,15951921.0],["2012-03-20",8.3792,8.4353,8.0458,8.0863,15580548.0],["2012-03-21",8.0863,8.2639,8.0396,8.2546,15741813.0],["2012-03-22",8.2546,8.3979,8.1081,8.211,12106788.0],["2012-03-23",8.211,8.210953712463379,7.9648,8.024,11508492.0],["2012-03-26",8.024,8.2889,8.0084,8.0396,8658921.0],["2012-03-27",8.0396,8.2078,8.0084,8.0707,8589324.0],["2012-03-28",8.0707,8.070730209350586,7.6469,7.6469,17294142.0],["2012-03-29",7.6469,7.6469407081604,7.1079,7.2761,20863152.0],["2012-03-30",7.2761,7.4132,7.2231,7.3104,10385064.0],["2012-04-05",7.3104,7.5597,7.310399055480957,7.541,10490109.0],["2012-04-06",7.541,7.541,7.540989875793457,7.541,0.0],["2012-04-09",7.541,7.541,7.540989875793457,7.541,0.0],["2012-04-10",7.541,7.541,7.540989875793457,7.541,0.0],["2012-04-11",7.541,7.541,7.540989875793457,7.541,0.0],["2012-04-12",7.541,7.541,7.540989875793457,7.541,0.0],["2012-04-13",7.541,7.541,7.540989875793457,7.541,0.0],["2012-04-16",7.541,7.541,7.540989875793457,7.541,0.0],["2012-04-17",7.541,7.541,7.540989875793457,7.541,0.0],["2012-04-18",7.541,7.541,7.540989875793457,7.541,0.0],["2012-04-19",7.541,7.541,7.540989875793457,7.541,0.0],["2012-04-20",7.541,7.541,7.540989875793457,7.541,0.0],["2012-04-23",7.541,7.541,7.540989875793457,7.541,0.0],["2012-04-24",7.541,7.541,7.540989875793457,7.541,0.0],["2012-04-25",7.541,7.541,7.540989875793457,7.541,0.0],["2012-04-26",7.541,7.541,7.540989875793457,7.541,0.0],["2012-04-27",7.541,7.541,7.540989875793457,7.541,0.0],["2012-05-02",7.541,7.541,7.540989875793457,7.541,0.0],["2012-05-03",7.541,7.541,7.540989875793457,7.541,0.0],["2012-05-04",7.541,7.541,7.540989875793457,7.541,0.0],["2012-05-07",7.541,7.541,7.540989875793457,7.541,0.0],["2012-05-08",7.541,7.541,7.540989875793457,7.541,0.0],["2012-05-09",7.541,7.541,7.540989875793457,7.541,0.0],["2012-05-10",7.541,7.541,7.540989875793457,7.541,0.0],["2012-05-11",7.541,7.541,7.540989875793457,7.541,0.0],["2012-05-14",7.541,7.541,7.540989875793457,7.541,0.0],["2012-05-15",7.541,7.541,7.540989875793457,7.541,0.0],["2012-05-16",7.541,7.541,7.540989875793457,7.541,0.0],["2012-05-17",7.541,7.541,7.540989875793457,7.541,0.0],["2012-05-18",7.541,7.541,7.540989875793457,7.541,0.0],["2012-05-21",7.541,8.1611,7.488,7.7467,34381680.0],["2012-05-22",7.7467,7.9772,7.746653079986572,7.9554,18420459.0],["2012-05-23",7.9554,7.955432891845703,7.7435,7.7965,14606592.0],["2012-05-24",7.7965,7.796512126922607,7.4942,7.5161,16304205.0],["2012-05-25",7.5161,7.541,7.3634,7.407,9745767.0],["2012-05-28",7.407,7.6314,7.3229,7.6127,12303627.0],["2012-05-29",7.6127,7.7373,7.5129,7.6968,14989428.0],["2012-05-30",7.6968,7.7248,7.6189,7.6656,9740370.0],["2012-05-31",7.6656,7.9025,7.622,7.8152,15019917.0],["2012-06-01",7.8152,7.8806,7.7124,7.7903,9743856.0],["2012-06-04",7.7903,7.790279865264893,7.4787,7.4818,13234995.0],["2012-06-05",7.4818,7.5628,7.4163,7.4787,7207311.0],["2012-06-06",7.4787,7.5877,7.435,7.4818,6262296.0],["2012-06-07",7.4818,7.8433,7.481785297393799,7.7404,26085747.0],["2012-06-08",7.7404,7.8433,7.6563,7.6999,9812454.0],["2012-06-11",7.6999,7.7809,7.6407,7.7685,8144004.0],["2012-06-12",7.7685,7.7716,7.6026,7.6402,6515916.0],["2012-06-13",7.6402,7.6965,7.5135,7.6496,11622426.0],["2012-06-14",7.6496,8.41453742980957,7.5792,8.4145,55850558.0],["2012-06-15",8.4145,8.5178,8.2831,8.4943,52693030.0],["2012-06-18",8.4943,8.5037,8.3066,8.4333,27543748.0],["2012-06-19",8.4333,8.433309555053711,8.2221,8.2268,23064150.0],["2012-06-20",8.2268,8.438,8.147,8.3207,23180408.0],["2012-06-21",8.3207,8.32067584991455,8.0016,8.0485,17883296.0],["2012-06-25",8.0485,8.2127,7.9124,7.9781,14501862.0],["2012-06-26",7.9781,8.4755,7.8889,8.3911,27639852.0],["2012-06-27",8.3911,8.5506,8.2691,8.3629,27716446.0],["2012-06-28",8.3629,8.4943,8.1658,8.194,15956210.0],["2012-06-29",8.194,8.4427,8.0485,8.3676,19093808.0],["2012-07-02",8.3676,8.752432823181152,8.3394,8.7524,36273304.0],["2012-07-03",8.7524,8.8181,8.6351,8.7524,28516340.0],["2012-07-04",8.7524,9.0622,8.752432823181152,8.8698,30137104.0],["2012-07-05",8.8698,9.0622,8.5929,8.743,23811250.0],["2012-07-06",8.743,9.1044,8.729,8.9871,23718492.0],["2012-07-09",8.9871,9.4564,8.8932,9.2734,42010596.0],["2012-07-10",9.2734,9.6488,9.156,9.1607,42835686.0],["2012-07-11",9.1607,9.503313064575195,9.0575,9.5033,27922306.0],["2012-07-12",9.5033,9.8365,9.386,9.6723,34595326.0],["2012-07-13",9.6723,10.089934349060059,9.5502,10.0899,33008998.0],["2012-07-16",10.0899,10.3574,9.8647,9.9491,33883304.0],["2012-07-17",9.9491,10.0993,9.3907,9.5596,39332338.0],["2012-07-18",9.5596,9.817742347717285,9.3484,9.8177,35678032.0],["2012-07-19",9.8177,9.8459,9.3719,9.386,54406242.0],["2012-07-20",9.386,9.4892,9.1279,9.264,20305586.0],["2012-07-23",9.264,9.9491,9.263968467712402,9.8647,48058628.0],["2012-07-24",9.8647,9.9491,9.6253,9.8788,30909048.0],["2012-07-25",9.8788,9.878750801086426,9.4423,9.4845,23689782.0],["2012-07-26",9.4845,9.6394,9.2123,9.2499,21261164.0],["2012-07-27",9.2499,9.4095,9.0059,9.0856,23870950.0],["2012-07-30",9.0856,9.2874,8.912,9.0575,17829422.0],["2012-07-31",9.0575,9.057475090026855,8.7055,8.79,18178244.0],["2012-08-01",8.79,9.1513,8.789977073669434,9.034,14886204.0],["2012-08-02",9.034,9.325,9.034,9.2452,25093722.0],["2012-08-03",9.2452,9.3344,9.0528,9.3062,15611534.0],["2012-08-06",9.3062,9.7145,9.203,9.6159,27160218.0],["2012-08-07",9.6159,9.9961,9.5174,9.8459,29065692.0],["2012-08-08",9.8459,9.845897674560547,9.5502,9.6723,18390258.0],["2012-08-09",9.6723,9.9022,9.5362,9.7708,17229852.0],["2012-08-10",9.7708,9.86,9.5831,9.6206,11334518.0],["2012-08-13",9.6206,10.2495,9.6206,9.9491,40110204.0],["2012-08-14",9.9491,10.3246,9.5878,10.3058,45150874.0],["2012-08-15",10.3058,10.3152,10.0148,10.1087,17348734.0],["2012-08-16",10.1087,10.2964,9.8037,9.8788,18775890.0],["2012-08-17",9.8788,9.878750801086426,9.5549,9.7614,15205006.0],["2012-08-20",9.7614,10.1838,9.761425018310547,10.165,27286010.0],["2012-08-21",10.165,10.2073,9.9726,10.104,19979826.0],["2012-08-22",10.104,10.3434,10.0008,10.0289,26273266.0],["2012-08-23",10.0289,10.2307,9.8553,10.0383,14223430.0],["2012-08-24",10.0383,10.038311958312988,9.4986,9.5643,24446474.0],["2012-08-27",9.5643,9.6816,9.1983,9.5643,15866202.0],["2012-08-28",9.5643,9.6113,9.2921,9.4423,9403592.0],["2012-08-29",9.4423,9.799,9.4423,9.4564,10029126.0],["2012-08-30",9.4564,9.4752,8.9261,9.1185,16729326.0],["2012-08-31",9.1185,9.264,9.034,9.1889,8220230.0],["2012-09-03",9.1889,9.5737,9.1748,9.5174,18834850.0],["2012-09-04",9.5174,9.5972,9.2734,9.3297,11809730.0],["2012-09-05",9.3297,9.4752,9.2734,9.3531,8184262.0],["2012-09-06",9.3531,9.5033,9.3484,9.4329,8552254.0],["2012-09-07",9.4329,9.9491,9.432916641235352,9.8224,23756064.0],["2012-09-10",9.8224,9.9257,9.691,9.8037,17016602.0],["2012-09-11",9.8037,9.803662300109863,9.5268,9.6676,13251546.0],["2012-09-12",9.6676,9.8084,9.5549,9.7192,11339392.0],["2012-09-13",9.7192,9.9351,9.6676,9.7239,22340870.0],["2012-09-14",9.7239,9.9069,9.5502,9.6863,15047108.0],["2012-09-17",9.6863,9.7849,9.3156,9.3344,13519666.0],["2012-09-18",9.3344,9.4329,9.1513,9.3344,7813658.0],["2012-09-19",9.3344,9.386,9.142,9.2874,7603204.0],["2012-09-20",9.2874,9.287435531616211,8.912,8.9261,10868324.0],["2012-09-21",8.9261,9.0293,8.8791,8.9026,6330750.0],["2012-09-24",8.9026,8.9871,8.6351,8.912,7891344.0],["2012-09-25",8.912,9.1044,8.8932,8.9355,6313072.0],["2012-09-26",8.9355,9.034,8.7008,8.8134,6370012.0],["2012-09-27",8.8134,8.9636,8.5788,8.8463,17640684.0],["2012-09-28",8.8463,9.0012,8.7524,8.9918,15068510.0],["2012-10-08",8.9918,9.2874,8.991774559020996,9.1701,14543406.0],["2012-10-09",9.1701,9.3578,9.1373,9.3297,13303902.0],["2012-10-10",9.3297,9.569,9.1279,9.4564,22022250.0],["2012-10-11",9.4564,9.5268,9.1748,9.1795,14330576.0],["2012-10-12",9.1795,9.2921,9.0481,9.1701,9131326.0],["2012-10-15",9.1701,9.4329,9.170108795166016,9.4282,17977998.0],["2012-10-16",9.4282,9.428223609924316,9.278,9.3672,14011028.0],["2012-10-17",9.3672,9.386,9.1466,9.3344,16161318.0],["2012-10-18",9.3344,9.4329,9.2593,9.3391,16869940.0],["2012-10-19",9.3391,9.4282,9.2827,9.3203,8142960.0],["2012-10-22",9.3203,9.3625,9.1983,9.3531,7801226.0],["2012-10-23",9.3531,9.6488,9.2921,9.3062,22020284.0],["2012-10-24",9.3062,9.386,9.1513,9.1936,11694444.0],["2012-10-25",9.1936,9.3156,9.1232,9.1279,8281454.0],["2012-10-26",9.1279,9.1748,8.9026,8.9167,11571014.0],["2012-10-29",8.9167,8.9589,8.743,8.9448,7594110.0],["2012-10-30",8.9448,9.0152,8.9073,8.9683,5415568.0],["2012-10-31",8.9683,9.0012,8.7853,8.8698,6456070.0],["2012-11-01",8.8698,9.0762,8.869756698608398,9.0434,7547296.0],["2012-11-02",9.0434,9.1279,9.0293,9.1232,6429686.0],["2012-11-05",9.1232,9.3625,9.095,9.1936,11562272.0],["2012-11-06",9.1936,9.3015,9.0997,9.2358,8648120.0],["2012-11-07",9.2358,9.2874,9.1513,9.1513,11592094.0],["2012-11-08",9.1513,9.3484,9.0575,9.095,16610014.0],["2012-11-09",9.095,9.1326,8.8651,8.9073,11218228.0],["2012-11-12",8.9073,9.1279,8.90730094909668,9.1185,13457256.0],["2012-11-13",9.1185,9.1513,8.9495,8.9683,7157786.0],["2012-11-14",8.9683,9.0293,8.8463,8.9542,5602254.0],["2012-11-15",8.9542,8.954232215881348,8.7571,8.7853,6609584.0],["2012-11-16",8.7853,8.9871,8.5976,8.9636,11513116.0],["2012-11-19",8.9636,9.1044,8.8979,9.0293,8438662.0],["2012-11-20",9.0293,9.2264,9.0152,9.1279,8500156.0],["2012-11-21",9.1279,9.1513,8.9965,9.1466,6451158.0],["2012-11-22",9.1466,9.3297,9.0669,9.2264,15143568.0],["2012-11-23",9.2264,9.3297,9.226424217224121,9.2593,10328390.0],["2012-11-26",9.2593,9.3156,8.9918,9.0575,9559136.0],["2012-11-27",9.0575,9.0622,8.743,8.7759,10231418.0],["2012-11-28",8.7759,8.7994,8.4474,8.5037,11572882.0],["2012-11-29",8.5037,8.6304,8.1658,8.255,13444854.0],["2012-11-30",8.255,8.377,8.147,8.3488,7551994.0],["2012-12-03",8.3488,8.5835,8.348834037780762,8.4568,10192888.0],["2012-12-04",8.4568,8.4849,7.9218,8.3441,13477444.0],["2012-12-05",8.3441,8.682,8.3113,8.6727,10007990.0],["2012-12-06",8.6727,8.7665,8.5929,8.7055,7044182.0],["2012-12-07",8.7055,9.3578,8.705500602722168,9.0762,24543270.0],["2012-12-10",9.0762,9.3766,9.076248168945312,9.2546,21322458.0],["2012-12-11",9.2546,9.325,9.1419,9.1795,11606292.0],["2012-12-12",9.1795,9.2311,8.8932,8.9871,15027610.0],["2012-12-13",8.9871,9.1185,8.8698,8.9495,10087632.0],["2012-12-14",8.9495,9.4705,8.8698,9.386,26988436.0],["2012-12-17",9.386,9.386,9.203,9.2546,20345550.0],["2012-12-18",9.2546,9.6159,9.1842,9.3297,28270542.0],["2012-12-19",9.3297,9.329669952392578,9.1419,9.2593,13879230.0],["2012-12-20",9.2593,9.371907234191895,9.1983,9.3719,15145820.0],["2012-12-21",9.3719,9.7567,9.371907234191895,9.4611,34735674.0],["2012-12-24",9.4611,9.6066,9.3813,9.4235,16082102.0],["2012-12-25",9.4235,9.5878,9.278,9.4752,23607282.0],["2012-12-26",9.4752,9.5549,9.4001,9.4986,21122774.0],["2012-12-27",9.4986,9.5596,9.2921,9.3437,20348192.0],["2012-12-28",9.3437,9.3672,9.1983,9.3437,20217206.0],["2012-12-31",9.3437,9.7333,9.343749046325684,9.6113,34424928.0],["2013-01-04",9.6113,9.8506,9.3297,9.4892,29965706.0],["2013-01-07",9.4892,9.5455,9.3156,9.5221,22413082.0],["2013-01-08",9.5221,9.5596,9.386,9.5221,21491414.0],["2013-01-09",9.5221,10.1087,9.4188,9.7943,55335930.0],["2013-01-10",9.7943,9.8084,9.63,9.7192,19676682.0],["2013-01-11",9.7192,9.8365,9.4892,9.5221,21804704.0],["2013-01-14",9.5221,9.9398,9.4798,9.8881,30739968.0],["2013-01-15",9.8881,10.2213,9.888136863708496,10.0336,39750154.0],["2013-01-16",10.0336,10.2026,9.8553,10.0665,27174622.0],["2013-01-17",10.0665,10.0664701461792,9.86,9.9538,17814196.0],["2013-01-18",9.9538,10.3809,9.953839302062988,10.3715,42754120.0],["2013-01-21",10.3715,10.4935,10.2401,10.3715,28399652.0],["2013-01-22",10.3715,10.9816,10.0899,10.7376,49047032.0],["2013-01-23",10.7376,10.8502,10.3434,10.5311,33874806.0],["2013-01-24",10.5311,10.6015,10.0899,10.226,36457418.0],["2013-01-25",10.226,10.2964,9.9679,10.2542,21753604.0],["2013-01-28",10.2542,10.3856,10.1181,10.3199,28711388.0],["2013-01-29",10.3199,10.5968,10.2777,10.3387,30504092.0],["2013-01-30",10.3387,10.3481,10.0899,10.2683,24634690.0],["2013-01-31",10.2683,10.4419,10.2354,10.3621,24011944.0],["2013-02-01",10.3621,10.6343,10.2354,10.2495,46747894.0],["2013-02-04",10.2495,10.24949836730957,9.7145,9.7661,44647162.0],["2013-02-05",9.7661,9.8741,9.5972,9.7708,23925464.0],["2013-02-06",9.7708,9.9351,9.770812034606934,9.8553,16782832.0],["2013-02-07",9.8553,10.0524,9.8224,9.9961,20141846.0],["2013-02-08",9.9961,10.2964,9.996076583862305,10.2683,24179928.0],["2013-02-18",10.2683,10.4419,10.1509,10.2307,21597744.0],["2013-02-19",10.2307,10.3152,10.0102,10.043,17509050.0],["2013-02-20",10.043,10.2589,10.0336,10.2542,17227510.0],["2013-02-21",10.2542,10.254189491271973,9.8553,9.8975,24163726.0],["2013-02-22",9.8975,10.0665,9.8365,9.9914,16659068.0],["2013-02-25",9.9914,10.226,9.991384506225586,10.1979,17197746.0],["2013-02-26",10.1979,10.3997,10.0195,10.0477,27988476.0],["2013-02-27",10.0477,10.1791,9.9069,9.9961,13602912.0],["2013-02-28",9.9961,10.15563678741455,9.8975,10.1556,17067516.0],["2013-03-01",10.1556,10.3997,10.1087,10.3574,33594634.0],["2013-03-04",10.3574,10.4278,10.1838,10.2683,34854270.0],["2013-03-05",10.2683,10.3762,9.9632,10.273,49519808.0],["2013-03-06",10.273,10.287,10.1181,10.2823,27911578.0],["2013-03-07",10.2823,10.287,9.9726,10.0336,27596184.0],["2013-03-08",10.0336,10.03361988067627,9.8084,9.8224,20835258.0],["2013-03-11",9.8224,9.82243537902832,9.5596,9.63,18665276.0],["2013-03-12",9.63,9.7004,9.2968,9.447,19186486.0],["2013-03-13",9.447,9.5268,9.264,9.447,11872484.0],["2013-03-14",9.447,9.5455,9.4188,9.4517,9637102.0],["2013-03-15",9.4517,9.6863,9.3625,9.5127,13692384.0],["2013-03-18",9.5127,9.5455,9.3297,9.386,13699016.0],["2013-03-19",9.386,9.4564,9.1513,9.1889,12452548.0],["2013-03-20",9.1889,9.4282,9.188881874084473,9.386,12499390.0],["2013-03-21",9.386,9.5972,9.385985374450684,9.4611,17100520.0],["2013-03-22",9.4611,9.5268,9.3766,9.386,10325710.0],["2013-03-25",9.386,9.4095,9.2311,9.3578,11788282.0],["2013-03-26",9.3578,9.6394,9.2264,9.5174,19508164.0],["2013-03-27",9.5174,9.6159,9.4798,9.5174,17144492.0],["2013-03-28",9.5174,9.5925,9.2921,9.3578,12821258.0],["2013-03-29",9.3578,9.569,9.3484,9.508,13631588.0],["2013-04-01",9.508,9.5502,9.4048,9.4611,8023384.0],["2013-04-02",9.4611,9.5878,9.3062,9.3907,12705464.0],["2013-04-03",9.3907,9.4141,9.1513,9.156,13559814.0],["2013-04-08",9.156,9.15602970123291,8.8228,9.0997,8995964.0],["2013-04-09",9.0997,9.2921,9.0997,9.2358,9136436.0],["2013-04-10",9.2358,9.4141,9.235810279846191,9.278,8873934.0],["2013-04-11",9.278,9.3813,9.2217,9.2499,7743844.0],["2013-04-12",9.2499,9.3578,9.1983,9.2123,6216452.0],["2013-04-15",9.2123,9.212346076965332,8.9636,8.9918,6682104.0],["2013-04-16",8.9918,9.1185,8.8181,9.0809,7309398.0],["2013-04-17",9.0809,9.1044,8.9683,9.0575,5683794.0],["2013-04-18",9.0575,9.2593,9.0059,9.1936,6742196.0],["2013-04-19",9.1936,9.325,9.1607,9.3109,11654600.0],["2013-04-22",9.3109,9.5831,9.1889,9.5784,19474042.0],["2013-04-23",9.5784,9.578399658203125,9.3297,9.386,11591010.0],["2013-04-24",9.386,9.6394,9.2874,9.5737,13450352.0],["2013-04-25",9.5737,10.0195,9.573705673217773,9.8037,32816602.0],["2013-04-26",9.8037,9.9491,9.4329,9.5502,21084436.0],["2013-05-02",9.5502,9.8553,9.550240516662598,9.799,17117754.0],["2013-05-03",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-06",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-07",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-08",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-09",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-10",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-13",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-14",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-15",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-16",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-17",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-20",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-21",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-22",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-23",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-24",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-27",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-28",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-29",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-30",9.799,9.799,9.798969268798828,9.799,0.0],["2013-05-31",9.799,9.799,9.798969268798828,9.799,0.0],["2013-06-03",9.799,9.799,9.798969268798828,9.799,0.0],["2013-06-04",9.799,9.799,9.798969268798828,9.799,0.0],["2013-06-05",9.799,9.799,9.798969268798828,9.799,0.0],["2013-06-06",9.799,9.799,9.798969268798828,9.799,0.0],["2013-06-07",9.799,9.799,9.798969268798828,9.799,0.0],["2013-06-13",9.799,9.799,9.798969268798828,9.799,0.0],["2013-06-14",9.799,9.799,9.798969268798828,9.799,0.0],["2013-06-17",9.799,9.799,9.798969268798828,9.799,0.0],["2013-06-18",9.799,9.799,9.798969268798828,9.799,0.0],["2013-06-19",9.799,9.799,9.798969268798828,9.799,0.0],["2013-06-20",9.799,9.799,9.798969268798828,9.799,0.0],["2013-06-21",9.799,9.799,9.798969268798828,9.799,0.0],["2013-06-24",9.799,9.799,9.798969268798828,9.799,0.0],["2013-06-25",9.799,9.799,9.798969268798828,9.799,0.0],["2013-06-26",9.799,9.799,9.798969268798828,9.799,0.0],["2013-06-27",9.799,9.799,9.798969268798828,9.799,0.0],["2013-06-28",9.799,9.8699,9.798969268798828,9.8699,0.0],["2013-07-01",9.8699,9.8699,9.869874000549316,9.8699,0.0],["2013-07-02",9.8699,9.8699,9.869874000549316,9.8699,0.0],["2013-07-03",9.8699,9.8699,9.869874000549316,9.8699,0.0],["2013-07-04",9.8699,9.8699,9.869874000549316,9.8699,0.0],["2013-07-05",9.8699,9.8699,9.869874000549316,9.8699,0.0],["2013-07-08",9.8699,10.2906,8.8914,9.643,62102826.0],["2013-07-09",9.643,9.8321,9.3215,9.5201,28708012.0],["2013-07-10",9.5201,9.52008056640625,9.0143,9.3215,26823434.0],["2013-07-11",9.3215,9.7375,9.2081,9.5815,27182442.0],["2013-07-12",9.5815,10.1157,9.4823,9.8793,26853724.0],["2013-07-15",9.8793,10.2528,9.7848,10.196,31046940.0],["2013-07-16",10.196,10.2811,9.9408,10.0448,21205180.0],["2013-07-17",10.0448,10.2433,9.7848,9.8226,15632684.0],["2013-07-18",9.8226,10.2338,9.7422,10.1015,18573244.0],["2013-07-19",10.1015,10.352,9.9408,9.9502,18251890.0],["2013-07-22",9.9502,10.0873,9.7848,9.8982,8886682.0],["2013-07-23",9.8982,10.0448,9.7942,9.9455,19486386.0],["2013-07-24",9.9455,10.210214614868164,9.8793,10.2102,24574792.0],["2013-07-25",10.2102,10.3662,10.0211,10.2622,24177702.0],["2013-07-26",10.2622,10.5789,10.1299,10.4466,29268098.0],["2013-07-29",10.4466,10.716,10.3048,10.3757,25632490.0],["2013-07-30",10.3757,10.4324,10.1346,10.2291,10491440.0],["2013-07-31",10.2291,10.5222,10.1819,10.3378,12409948.0],["2013-08-01",10.3378,10.4324,10.2338,10.3898,12130476.0],["2013-08-02",10.3898,10.4513,10.3378,10.3993,15154502.0],["2013-08-05",10.3993,10.768,10.2338,10.6498,24118704.0],["2013-08-06",10.6498,10.9193,10.5978,10.872,21274514.0],["2013-08-07",10.872,10.9382,10.7065,10.7302,8133350.0],["2013-08-08",10.7302,10.9193,10.4702,10.6782,19647734.0],["2013-08-09",10.6782,10.8342,10.4938,10.8153,13163136.0],["2013-08-12",10.8153,11.8647,10.815264701843262,11.5952,29071460.0],["2013-08-13",11.5952,11.6047,11.288,11.3825,14054788.0],["2013-08-14",11.3825,11.5385,11.2265,11.3163,13166908.0],["2013-08-15",11.3163,11.4392,11.0138,11.028,11157060.0],["2013-08-16",11.028,11.1509,10.5033,10.5647,15724564.0],["2013-08-19",10.5647,10.8862,10.4749,10.8342,9681524.0],["2013-08-20",10.8342,10.8673,10.3993,10.5364,15100558.0],["2013-08-21",10.5364,10.6451,10.4513,10.6215,9148760.0],["2013-08-22",10.6215,10.7774,10.3048,10.3331,14587470.0],["2013-08-23",10.3331,10.5506,10.333115577697754,10.4418,10381370.0],["2013-08-26",10.4418,10.8011,10.441835403442383,10.7538,12080000.0],["2013-08-27",10.7538,10.976,10.7018,10.9287,11843596.0],["2013-08-28",10.9287,10.9287109375,10.5978,10.6356,9808976.0],["2013-08-29",10.6356,10.8484,10.6262,10.7491,7714104.0],["2013-08-30",10.7491,10.749085426330566,10.3284,10.3567,14050878.0],["2013-09-02",10.3567,11.3872,10.3284,11.0138,28128514.0],["2013-09-03",11.0138,11.4865,11.013795852661133,11.2501,25999980.0],["2013-09-04",11.2501,11.3021,10.8767,11.1131,9967596.0],["2013-09-05",11.1131,11.11306095123291,10.9098,11.0611,6195548.0],["2013-09-06",11.0611,11.1603,10.8247,10.9051,7052384.0],["2013-09-09",10.9051,11.0327,10.7964,10.9287,12364368.0],["2013-09-10",10.9287,11.2927,10.9287109375,11.1556,14535048.0],["2013-09-11",11.1556,11.3872,10.8153,11.1462,15373342.0],["2013-09-12",11.1462,11.3778,10.9429,11.1556,12357058.0],["2013-09-13",11.1556,11.373,11.0658,11.2974,10973064.0],["2013-09-16",11.2974,11.4723,11.1367,11.392,11519080.0],["2013-09-17",11.392,11.4345,11.0374,11.0469,7625298.0],["2013-09-18",11.0469,11.2738,11.0091,11.0516,3472300.0],["2013-09-23",11.0516,11.1367,10.8956,11.0705,8394204.0],["2013-09-24",11.0705,11.07051944732666,10.7302,10.8673,10211924.0],["2013-09-25",10.8673,10.867260932922363,10.6215,10.7255,14069432.0],["2013-09-26",10.7255,10.9003,10.5647,10.6829,9437982.0],["2013-09-27",10.6829,10.682909965515137,10.2338,10.3426,15802892.0],["2013-09-30",10.3426,10.872,10.342568397521973,10.872,14941406.0],["2013-10-08",10.872,11.2218,10.6829,11.1462,21303174.0],["2013-10-09",11.1462,11.146151542663574,10.8484,11.0043,12181136.0],["2013-10-10",11.0043,11.1745,10.8767,11.1556,14114314.0],["2013-10-11",11.1556,11.3163,11.0232,11.1036,11163044.0],["2013-10-14",11.1036,12.0017,11.0138,11.7465,38361982.0],["2013-10-15",11.7465,12.049,11.5338,11.7228,22037298.0],["2013-10-16",11.7228,12.0915,11.477,11.8079,19166182.0],["2013-10-17",11.8079,12.2428,11.80792236328125,12.0301,18018508.0],["2013-10-18",12.0301,12.030091285705566,11.7134,11.8268,9322332.0],["2013-10-21",11.8268,12.3846,11.6756,12.257,15987388.0],["2013-10-22",12.257,12.6919,11.6756,12.2523,24712856.0],["2013-10-23",12.2523,12.3657,11.6756,11.7796,13511492.0],["2013-10-24",11.7796,12.0537,11.5101,12.0301,11099950.0],["2013-10-25",12.0301,12.1719,11.5716,11.685,8415254.0],["2013-10-28",11.685,12.2192,11.6236,12.2144,14154184.0],["2013-10-29",12.2144,12.4602,11.7654,12.1766,15207918.0],["2013-10-30",12.1766,12.6919,12.1341,12.3468,17337062.0],["2013-10-31",12.3468,12.346796035766602,11.7512,11.7607,9771124.0],["2013-11-01",11.7607,11.760652542114258,11.3258,11.4818,7756854.0],["2013-11-04",11.4818,11.9119,11.477,11.4912,7634486.0],["2013-11-05",11.4912,11.9734,11.3589,11.9592,8494546.0],["2013-11-06",11.9592,12.101,11.7323,11.7512,5779494.0],["2013-11-07",11.7512,11.9734,11.5574,11.8221,8589736.0],["2013-11-08",11.8221,11.822104454040527,11.0516,11.3494,14795836.0],["2013-11-11",11.3494,11.4534,11.1178,11.3447,4245670.0],["2013-11-12",11.3447,11.3589,11.1083,11.2738,4658136.0],["2013-11-13",11.2738,11.4392,11.132,11.3352,6872846.0],["2013-11-14",11.3352,11.6661,11.3116,11.581,6239510.0],["2013-11-15",11.581,11.8741,11.4392,11.8316,7731022.0],["2013-11-18",11.8316,12.1719,11.831559181213379,11.9166,8588896.0],["2013-11-19",11.9166,11.9639,11.6188,11.7087,8225382.0],["2013-11-20",11.7087,11.8316,11.5999,11.6519,5490946.0],["2013-11-21",11.6519,11.8079,11.5716,11.6898,5693012.0],["2013-11-22",11.6898,12.3232,11.689750671386719,11.9781,17577172.0],["2013-11-25",11.9781,12.0915,11.8646,11.9828,7383120.0],["2013-11-26",11.9828,12.1246,11.8646,12.0254,7428004.0],["2013-11-27",12.0254,12.2192,11.9923,12.1861,6221158.0],["2013-11-28",12.1861,12.1861,12.186079978942871,12.1861,0.0],["2013-11-29",12.1861,12.1861,12.186079978942871,12.1861,0.0],["2013-12-02",12.1861,12.1861,12.186079978942871,12.1861,0.0],["2013-12-03",12.1861,12.1861,12.186079978942871,12.1861,0.0],["2013-12-04",12.1861,12.1861,12.186079978942871,12.1861,0.0],["2013-12-05",12.1861,12.1861,12.186079978942871,12.1861,0.0],["2013-12-06",12.1861,13.0322,12.186079978942871,12.5501,18512526.0],["2013-12-09",12.5501,12.9329,12.2475,12.7486,13841966.0],["2013-12-10",12.7486,12.748587608337402,12.2853,12.3421,9929520.0],["2013-12-11",12.3421,13.1173,12.153,12.8573,18204166.0],["2013-12-12",12.8573,13.0606,12.6682,12.7297,11486346.0],["2013-12-13",12.7297,12.8762,12.465,12.6493,6350080.0],["2013-12-16",12.6493,13.6893,12.649322509765625,13.0511,28339642.0],["2013-12-17",13.0511,13.5805,12.914,12.9377,20908946.0],["2013-12-18",12.9377,13.1457,12.4792,12.8242,13170242.0],["2013-12-19",12.8242,12.824217796325684,12.4461,12.5264,8175406.0],["2013-12-20",12.5264,13.0228,12.4697,12.9944,12280284.0],["2013-12-23",12.9944,13.1787,12.2901,12.4319,15743494.0],["2013-12-24",12.4319,12.6446,12.2333,12.5737,11208192.0],["2013-12-25",12.5737,12.8384,12.4319,12.7628,14789686.0],["2013-12-26",12.7628,13.1173,12.5075,12.6257,14580850.0],["2013-12-27",12.6257,12.7864,12.3846,12.569,9486290.0],["2013-12-30",12.569,12.9377,12.568963050842285,12.9377,10770454.0],["2013-12-31",12.9377,12.9518,12.5926,12.8951,7647124.0],["2014-01-02",12.8951,13.0086,12.6919,12.9188,5736390.0],["2014-01-03",12.9188,13.3678,12.918758392333984,13.33,13940358.0],["2014-01-06",13.33,13.330002784729004,12.1955,12.2428,14995586.0],["2014-01-07",12.2428,12.242802619934082,11.8599,12.1057,13016964.0],["2014-01-08",12.1057,12.5642,12.0254,12.5311,12652134.0],["2014-01-09",12.5311,12.531147003173828,11.5574,12.0301,19288236.0],["2014-01-10",12.0301,12.2853,11.5716,11.6756,12600732.0],["2014-01-13",11.6756,11.9119,11.5999,11.7937,9187110.0],["2014-01-14",11.7937,12.2806,11.633,12.1908,10343048.0],["2014-01-15",12.1908,12.2428,12.0065,12.1672,5491400.0],["2014-01-16",12.1672,12.2712,12.0065,12.1341,5786838.0],["2014-01-17",12.1341,12.2192,11.7701,11.8174,5289926.0],["2014-01-20",11.8174,12.2192,11.5479,11.8694,13471504.0],["2014-01-21",11.8694,11.869377136230469,11.5716,11.6567,8049922.0],["2014-01-22",11.6567,11.8079,11.4534,11.7937,12750720.0],["2014-01-23",11.7937,11.793744087219238,11.5763,11.6141,10605900.0],["2014-01-24",11.6141,11.6992,11.4298,11.6519,15472286.0],["2014-01-27",11.6519,11.651934623718262,11.4203,11.4676,7548770.0],["2014-01-28",11.4676,11.5101,10.9334,11.1083,16626924.0],["2014-01-29",11.1083,11.2596,10.9807,11.0658,10227150.0],["2014-01-30",11.0658,11.1414,10.9193,11.0138,7208610.0],["2014-02-07",11.0138,11.8079,11.013795852661133,11.7607,19828272.0],["2014-02-10",11.7607,11.9686,11.760652542114258,11.8457,19613544.0],["2014-02-11",11.8457,11.9592,11.7323,11.9592,15159496.0],["2014-02-12",11.9592,12.2381,11.7796,12.1908,17218014.0],["2014-02-13",12.1908,12.19080638885498,11.8646,11.9025,11699218.0],["2014-02-14",11.9025,12.0017,11.7748,11.9497,9789380.0],["2014-02-17",11.9497,12.0537,11.8457,12.0065,14079648.0],["2014-02-18",12.0065,12.2428,11.8552,11.9356,17031940.0],["2014-02-19",11.9356,11.9497,11.6236,11.7985,11797610.0],["2014-02-20",11.7985,12.0537,11.633,11.8174,13659038.0],["2014-02-21",11.8174,11.817378044128418,11.5338,11.5952,9992308.0],["2014-02-24",11.5952,11.595213890075684,11.132,11.2501,14705052.0],["2014-02-25",11.2501,11.392,10.872,10.9193,14581354.0],["2014-02-26",10.9193,11.0138,10.6593,10.6829,17589302.0],["2014-02-27",10.6829,10.8578,10.6735,10.7018,12604572.0],["2014-02-28",10.7018,10.829445838928223,10.4466,10.8294,8449680.0],["2014-03-03",10.8294,11.132,10.8294,11.0989,12543926.0],["2014-03-04",11.0989,11.1934,10.8153,10.9334,9838868.0],["2014-03-05",10.9334,11.0469,10.8153,10.8484,9424158.0],["2014-03-06",10.8484,10.9902,10.7396,10.9098,10399654.0],["2014-03-07",10.9098,10.9523,10.6498,10.7255,12166182.0],["2014-03-10",10.7255,10.725452423095703,10.2149,10.2244,13112888.0],["2014-03-11",10.2244,10.3284,9.9691,10.092,12185698.0],["2014-03-12",10.092,10.2764,9.9739,10.2338,7230016.0],["2014-03-13",10.2338,10.3189,10.1677,10.2528,5680022.0],["2014-03-14",10.2528,10.3189,10.1629,10.2953,5165504.0],["2014-03-17",10.2953,10.4371,10.2102,10.4087,6264608.0],["2014-03-18",10.4087,10.5931,10.3662,10.4797,6945030.0],["2014-03-19",10.4797,10.5884,10.2622,10.2717,7256244.0],["2014-03-20",10.2717,10.3851,10.1629,10.1677,7631010.0],["2014-03-21",10.1677,10.3898,9.9266,10.352,7993268.0],["2014-03-24",10.352,10.4607,10.2386,10.3473,7515380.0],["2014-03-25",10.3473,10.7774,10.3095,10.6735,11403174.0],["2014-03-26",10.6735,10.8011,10.5836,10.7727,9530486.0],["2014-03-27",10.7727,10.7774,10.5269,10.5364,6688036.0],["2014-03-28",10.5364,11.0611,10.536375999450684,10.6356,13948556.0],["2014-03-31",10.6356,10.9996,10.5931,10.8247,10841264.0],["2014-04-01",10.8247,10.9382,10.7774,10.8767,6802784.0],["2014-04-02",10.8767,11.1083,10.8578,11.0043,9615726.0],["2014-04-03",11.0043,11.2265,10.8862,10.8909,7598712.0],["2014-04-04",10.8909,10.9571,10.7869,10.9051,4162856.0],["2014-04-08",10.9051,11.0942,10.8767,10.9523,5561258.0],["2014-04-09",10.9523,11.184,10.952345848083496,11.184,9859994.0],["2014-04-10",11.184,11.288,11.0043,11.2454,12718958.0],["2014-04-11",11.2454,11.4629,11.1556,11.3825,11253588.0],["2014-04-14",11.3825,11.8836,11.382499694824219,11.7748,24504824.0],["2014-04-15",11.7748,11.8552,11.6378,11.6803,12603518.0],["2014-04-16",11.6803,11.7654,11.5527,11.6378,5586362.0],["2014-04-17",11.6378,11.8646,11.4723,11.5149,13360818.0],["2014-04-18",11.5149,11.6614,11.4629,11.5479,8528108.0],["2014-04-21",11.5479,11.7465,11.4392,11.5527,7457400.0],["2014-04-22",11.5527,11.5952,11.08,11.2218,9781768.0],["2014-04-23",11.2218,11.4581,11.1651,11.2076,6343510.0],["2014-04-24",11.2076,11.6756,11.2029,11.5905,11227376.0],["2014-04-25",11.5905,11.590485572814941,11.3541,11.3778,6261886.0],["2014-04-28",11.3778,11.425,10.9665,11.0516,5593546.0],["2014-04-29",11.0516,11.2029,10.9807,11.0894,4104520.0],["2014-04-30",11.0894,11.184,10.9949,11.1556,3784964.0],["2014-05-05",11.1556,11.8032,11.0611,11.7701,13717122.0],["2014-05-06",11.7701,11.9119,11.6661,11.8741,12659550.0],["2014-05-07",11.8741,12.0159,11.7512,11.7512,11238212.0],["2014-05-08",11.7512,11.9592,11.751200675964355,11.8032,9492106.0],["2014-05-09",11.8032,11.80319595336914,11.2974,11.3447,9437622.0],["2014-05-12",11.3447,11.3447,11.344682693481445,11.3447,0.0],["2014-05-13",11.3447,11.3447,11.344682693481445,11.3447,0.0],["2014-05-14",11.3447,11.3447,11.344682693481445,11.3447,0.0],["2014-05-15",11.3447,12.361,11.344682693481445,11.7323,25436402.0],["2014-05-16",11.7323,11.9734,11.5196,11.9592,12156938.0],["2014-05-19",11.9592,11.959185600280762,11.581,11.8552,8843910.0],["2014-05-20",11.8552,12.153,11.841,11.9497,9139468.0],["2014-05-21",11.9497,12.3137,11.7701,12.2381,12048540.0],["2014-05-22",12.2381,12.2853,12.0868,12.1435,7788982.0],["2014-05-23",12.1435,12.3752,12.0112,12.3137,9796966.0],["2014-05-26",12.3137,12.4224,12.2381,12.309,7709302.0],["2014-05-27",12.309,12.4933,12.1955,12.4319,8926766.0],["2014-05-28",12.4319,12.4791,12.2523,12.4319,7684656.0],["2014-05-29",12.4319,12.431879997253418,12.101,12.1152,9750758.0],["2014-05-30",12.1152,12.4035,12.0821,12.3704,7567444.0],["2014-06-03",12.3704,12.4555,12.2664,12.4177,5834240.0],["2014-06-04",12.4177,12.41770076751709,12.205,12.3846,6219820.0],["2014-06-05",12.3846,12.4272,12.2901,12.3941,4103186.0],["2014-06-06",12.3941,12.4224,12.3137,12.3941,2851910.0],["2014-06-09",12.3941,12.6682,12.3421,12.5217,5100116.0],["2014-06-10",12.5217,12.7155,12.4508,12.5453,3481296.0],["2014-06-11",12.5453,12.545328140258789,12.3468,12.5028,5061408.0],["2014-06-12",12.5028,12.5879,12.3846,12.4791,4011520.0],["2014-06-13",12.4791,12.621,12.3988,12.5548,3786484.0],["2014-06-16",12.5548,12.6682,12.0537,12.4035,11227360.0],["2014-06-17",12.4035,12.403519630432129,12.1483,12.2759,6233292.0],["2014-06-18",12.2759,12.2759,11.8174,12.0065,8407186.0],["2014-06-19",12.0065,12.1294,11.6756,11.789,5815252.0],["2014-06-20",11.789,12.1814,11.789015769958496,12.1246,3846894.0],["2014-06-23",12.1246,12.5548,12.101,12.4508,7241276.0],["2014-06-24",12.4508,12.5264,12.3657,12.4555,3938388.0],["2014-06-25",12.4555,12.5595,12.413,12.4272,4057422.0],["2014-06-26",12.4272,12.5217,12.2995,12.4697,5547416.0],["2014-06-27",12.4697,12.7628,12.4319,12.5926,7083272.0],["2014-06-30",12.5926,13.0369,12.592597961425781,12.9897,10671270.0],["2014-07-01",12.9897,13.0464,12.81,12.9471,3573348.0],["2014-07-02",12.9471,13.0747,12.9046,12.9471,4211628.0],["2014-07-03",12.9471,13.2449,12.8904,12.9802,5952120.0],["2014-07-04",12.9802,13.0747,12.7202,12.8762,5098868.0],["2014-07-07",12.8762,12.914,12.706,12.7675,4916032.0],["2014-07-08",12.7675,12.999115943908691,12.6966,12.9991,5370582.0],["2014-07-09",12.9991,12.999115943908691,12.9991,12.9991,0.0],["2014-07-10",12.9991,12.999115943908691,12.9991,12.9991,0.0],["2014-07-11",12.9991,12.999115943908691,12.9991,12.9991,0.0],["2014-07-14",12.9991,12.999115943908691,12.9991,12.9991,0.0],["2014-07-15",12.9991,12.999115943908691,12.9991,12.9991,0.0],["2014-07-16",12.9991,12.999115943908691,12.9991,12.9991,0.0],["2014-07-17",12.9991,12.999115943908691,12.9991,12.9991,0.0],["2014-07-18",12.9991,12.999115943908691,12.9991,12.9991,0.0],["2014-07-21",12.9991,12.999115943908691,12.9991,12.9991,0.0],["2014-07-22",12.9991,12.999115943908691,12.9991,12.9991,0.0],["2014-07-23",12.9991,12.999115943908691,12.9991,12.9991,0.0],["2014-07-24",12.9991,12.999115943908691,12.9991,12.9991,0.0],["2014-07-25",12.9991,12.999115943908691,12.9991,12.9991,0.0],["2014-07-28",12.9991,12.999115943908691,12.9991,12.9991,0.0],["2014-07-29",12.9991,12.999115943908691,12.9991,12.9991,0.0],["2014-07-30",12.9991,13.0466,12.999115943908691,13.0466,0.0],["2014-07-31",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-01",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-04",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-05",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-06",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-07",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-08",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-11",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-12",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-13",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-14",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-15",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-18",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-19",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-20",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-21",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-22",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-25",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-26",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-27",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-28",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-08-29",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-01",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-02",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-03",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-04",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-05",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-09",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-10",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-11",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-12",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-15",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-16",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-17",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-18",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-19",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-22",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-23",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-24",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-25",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-26",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-29",13.0466,13.0466,13.046557426452637,13.0466,0.0],["2014-09-30",13.0466,14.299027442932129,13.046557426452637,14.299,367733.0],["2014-10-08",14.299,15.7318,14.299027442932129,15.7318,318913.0],["2014-10-09",15.7318,17.3069,15.73177433013916,17.3069,107609450.0],["2014-10-10",17.3069,17.9046,16.8514,17.6864,82106693.0],["2014-10-13",17.6864,17.68638801574707,16.6996,16.7945,42390702.0],["2014-10-14",16.7945,17.212,16.794477462768555,17.0981,28298662.0],["2014-10-15",17.0981,17.174,16.766,16.9368,21578906.0],["2014-10-16",16.9368,16.936803817749023,16.2252,16.2536,29284053.0],["2014-10-17",16.2536,16.4149,15.9405,16.3865,16945750.0],["2014-10-20",16.3865,17.212,16.386474609375,17.0791,32390440.0],["2014-10-21",17.0791,17.193,16.785,16.9368,14590943.0],["2014-10-22",16.9368,16.9842,16.5383,16.6142,11530762.0],["2014-10-23",16.6142,16.6142,16.1303,16.4149,13959467.0],["2014-10-24",16.4149,16.9368,16.3106,16.8419,13825783.0],["2014-10-27",16.8419,16.9463,16.5288,16.8799,10356215.0],["2014-10-28",16.8799,17.1171,16.747,17.0412,18622560.0],["2014-10-29",17.0412,17.2215,16.8799,17.0507,19628664.0],["2014-10-30",17.0507,17.0791,16.7565,16.9083,18738790.0],["2014-10-31",16.9083,17.0317,16.6047,16.8514,16826955.0],["2014-11-03",16.8514,16.851408004760742,16.4624,16.5857,16177532.0],["2014-11-04",16.5857,16.58573341369629,15.8456,15.9785,31280764.0],["2014-11-05",15.9785,16.4149,15.7033,16.3011,14596432.0],["2014-11-06",16.3011,16.358,16.1398,16.2252,10717094.0],["2014-11-07",16.2252,16.3201,16.1303,16.1493,10129939.0],["2014-11-10",16.1493,16.8704,16.0828,16.8135,22571416.0],["2014-11-11",16.8135,16.9653,16.4719,16.5668,21859030.0],["2014-11-12",16.5668,17.2309,16.2252,17.1645,25302613.0],["2014-11-13",17.1645,18.844,17.16452407836914,18.1703,60090853.0],["2014-11-14",18.1703,18.17029571533203,17.4207,17.7433,24505751.0],["2014-11-17",17.7433,17.743318557739258,17.0791,17.3543,20713391.0],["2014-11-18",17.3543,17.6484,17.2499,17.4302,19326635.0],["2014-11-19",17.4302,17.4682,17.1266,17.3828,15314145.0],["2014-11-20",17.3828,17.38275718688965,17.0791,17.2689,11042424.0],["2014-11-21",17.2689,17.6959,17.268898010253906,17.3353,14902045.0],["2014-11-24",17.3353,17.5251,17.1171,17.4587,21724103.0],["2014-11-25",17.4587,17.4871,17.155,17.4302,19472889.0],["2014-11-26",17.4302,18.6827,17.430200576782227,17.8287,34586089.0],["2014-11-27",17.8287,18.0754,17.6484,17.8287,22011016.0],["2014-11-28",17.8287,18.8724,17.6484,18.5119,47280815.0],["2014-12-01",18.5119,18.511878967285156,18.009,18.2462,28733319.0],["2014-12-02",18.2462,18.7681,18.1608,18.3031,26546658.0],["2014-12-03",18.3031,19.233,18.2842,19.0717,49392960.0],["2014-12-04",19.0717,19.9067,18.8819,19.8308,46476065.0],["2014-12-05",19.8308,19.8308,18.5024,18.8629,52835317.0],["2014-12-08",18.8629,19.4512,18.2652,19.0432,39203518.0],["2014-12-09",19.0432,19.4323,18.028,18.0469,59326985.0],["2014-12-10",18.0469,18.4834,17.6864,18.3506,26436815.0],["2014-12-11",18.3506,18.5403,18.028,18.5024,29656047.0],["2014-12-12",18.5024,19.4228,18.502391815185547,19.1571,41323241.0],["2014-12-15",19.1571,19.3184,18.825,19.233,31159054.0],["2014-12-16",19.233,19.3848,18.8819,18.9673,23142268.0],["2014-12-17",18.9673,18.967323303222656,18.3885,18.5119,22937616.0],["2014-12-18",18.5119,18.976810455322266,18.3221,18.9768,28197364.0],["2014-12-19",18.9768,19.4987,18.6922,19.4892,50446627.0],["2014-12-22",19.4892,21.434309005737305,19.489185333251953,21.4343,94152529.0],["2014-12-23",21.4343,21.434309005737305,19.7264,19.9541,53581532.0],["2014-12-24",19.9541,20.7796,19.5082,20.0016,39537898.0],["2014-12-25",20.0016,20.6563,19.5556,20.2103,33854903.0],["2014-12-26",20.2103,20.210302352905273,19.5082,19.7833,34859429.0],["2014-12-29",19.7833,19.7833251953125,19.1381,19.195,29567334.0],["2014-12-30",19.195,19.6979,19.1666,19.2045,23472626.0],["2014-12-31",19.2045,19.3374,18.3126,18.6827,37251907.0],["2015-01-05",18.6827,19.1002,18.3221,18.787,27176078.0],["2015-01-06",18.787,19.1666,18.3885,19.1666,32244428.0],["2015-01-07",19.1666,19.4133,18.787,19.0148,28023449.0],["2015-01-08",19.0148,20.1154,19.0147647857666,19.5366,60464508.0],["2015-01-09",19.5366,19.5366268157959,19.0717,19.1856,25527118.0],["2015-01-12",19.1856,19.214,18.6352,18.6732,18265269.0],["2015-01-13",18.6732,19.2045,18.4929,19.0337,17459475.0],["2015-01-14",19.0337,19.03373908996582,18.6068,18.6637,12040547.0],["2015-01-15",18.6637,18.9673,18.663692474365234,18.8155,11080157.0],["2015-01-16",18.8155,19.2615,18.815509796142578,19.2045,22194054.0],["2015-01-19",19.2045,19.4512,18.3126,18.6637,33239171.0],["2015-01-20",18.6637,19.1191,18.663692474365234,19.0527,21748668.0],["2015-01-21",19.0527,19.6979,19.05272102355957,19.4607,31594690.0],["2015-01-22",19.4607,20.087,19.460718154907227,20.03,43125595.0],["2015-01-23",20.03,20.3526,19.5461,19.6315,33107533.0],["2015-01-26",19.6315,19.9162,19.5556,19.7264,21270323.0],["2015-01-27",19.7264,20.2957,19.6979,20.1629,42780150.0],["2015-01-28",20.1629,20.1724,19.622,19.7169,24297881.0],["2015-01-29",19.7169,19.9067,19.4323,19.622,19486133.0],["2015-01-30",19.622,20.5709,19.5461,20.3621,43062659.0],["2015-02-02",20.3621,21.8898,19.7359,19.9446,94194118.0],["2015-02-03",19.9446,19.944629669189453,18.8819,19.5746,48714333.0],["2015-02-04",19.5746,19.574581146240234,19.0812,19.1381,26720440.0],["2015-02-05",19.1381,19.6884,18.9768,18.9768,30559996.0],["2015-02-06",18.9768,18.976810455322266,18.0944,18.1988,27145747.0],["2015-02-09",18.1988,18.2557,17.8382,17.8951,21174681.0],["2015-02-10",17.8951,18.1703,17.8951,18.1703,11615518.0],["2015-02-11",18.1703,18.3411,17.9805,18.0754,18775749.0],["2015-02-12",18.0754,18.3696,18.028,18.3506,15736220.0],["2015-02-13",18.3506,18.5973,18.3126,18.5498,17665513.0],["2015-02-16",18.5498,18.8345,18.549833297729492,18.6827,17381266.0],["2015-02-17",18.6827,18.787,18.5403,18.7681,17894300.0],["2015-02-25",18.7681,19.0717,18.6922,18.9009,18677374.0],["2015-02-26",18.9009,19.0622,18.6447,19.0432,22976250.0],["2015-02-27",19.0432,19.1761,18.844,19.1286,22955757.0],["2015-03-02",19.1286,19.3374,19.0717,19.2804,27843528.0],["2015-03-03",19.2804,19.280439376831055,18.8629,18.9009,30956579.0],["2015-03-04",18.9009,19.8687,18.7965,19.7359,51519677.0],["2015-03-05",19.7359,19.7359,19.2425,19.2899,30613546.0],["2015-03-06",19.2899,19.5366,18.9768,19.0812,20148358.0],["2015-03-09",19.0812,19.1571,18.7965,18.9958,18907840.0],["2015-03-10",18.9958,19.1191,18.9104,18.9578,19909266.0],["2015-03-11",18.9578,19.0717,18.7965,18.844,21004163.0],["2015-03-12",18.844,18.9673,18.7206,18.9199,18644647.0],["2015-03-13",18.9199,19.0148,18.8819,19.0053,16598764.0],["2015-03-16",19.0053,19.4512,19.005277633666992,19.3089,33366544.0],["2015-03-17",19.3089,19.7169,19.30890464782715,19.5936,42153429.0],["2015-03-18",19.5936,20.2577,19.593557357788086,20.1723,54746642.0],["2015-03-19",20.1723,20.865,19.7549,19.9921,67827611.0],["2015-03-20",19.9921,20.1059,19.6884,19.8403,40695235.0],["2015-03-23",19.8403,20.6278,19.840255737304688,20.3431,56153785.0],["2015-03-24",20.3431,20.4285,19.4797,19.9826,51878779.0],["2015-03-25",19.9826,21.3489,19.7359,20.9694,89687776.0],["2015-03-26",20.9694,20.969377517700195,20.2293,20.5139,48118337.0],["2015-03-27",20.5139,20.7417,20.3052,20.4096,42029213.0],["2015-03-30",20.4096,20.9694,20.4001,20.5804,49234019.0],["2015-03-31",20.5804,21.4912,20.4475,21.3679,84337483.0],["2015-04-01",21.3679,22.6963,21.367889404296875,22.108,81772951.0],["2015-04-02",22.108,22.4875,21.681,22.0131,54486466.0],["2015-04-03",22.0131,23.1897,21.8233,22.9619,70595261.0],["2015-04-07",22.9619,23.5692,22.7817,23.2276,59856460.0],["2015-04-08",23.2276,24.0057,22.2978,22.9809,49136930.0],["2015-04-09",22.9809,23.5123,21.6336,21.8044,56104547.0],["2015-04-10",21.8044,21.804357528686523,20.4096,21.4533,96903355.0],["2015-04-13",21.4533,22.6393,21.453285217285156,22.3262,62490134.0],["2015-04-14",22.3262,23.9013,21.8518,23.4838,72701232.0],["2015-04-15",23.4838,23.7969,22.8955,22.943,36868386.0],["2015-04-16",22.943,23.4838,22.4401,23.0378,32828696.0],["2015-04-17",23.0378,23.5123,22.497,23.1517,40167621.0],["2015-04-20",23.1517,23.5123,22.2978,23.5123,50539305.0],["2015-04-21",23.5123,25.1443,23.51226806640625,24.9071,58120064.0],["2015-04-22",24.9071,25.5713,24.6888,25.1348,39692435.0],["2015-04-23",25.1348,25.9508,24.7458,24.945,35921429.0],["2015-04-24",24.945,26.5675,24.3283,25.6377,49538489.0],["2015-04-27",25.6377,26.9755,25.637672424316406,26.5201,48739922.0],["2015-04-28",26.5201,26.5296,24.2713,24.4232,52388792.0],["2015-04-29",24.4232,25.4289,23.8444,24.945,30898147.0],["2015-04-30",24.945,25.2866,24.6699,24.7268,25295339.0],["2015-05-04",24.7268,26.1121,24.4801,25.8939,29534340.0],["2015-05-05",25.8939,26.8617,25.0684,25.3435,32601081.0],["2015-05-06",25.3435,26.4537,24.8406,24.8786,22618194.0],["2015-05-07",24.8786,25.4764,23.5312,24.148,24018517.0],["2015-05-08",24.148,25.0494,24.147994995117188,24.7742,17861329.0],["2015-05-11",24.7742,25.8654,24.6699,25.742,26198191.0],["2015-05-12",25.742,28.31340217590332,25.4953,28.3134,35407058.0],["2015-05-13",28.3134,30.4862,28.31340217590332,29.2148,57781698.0],["2015-05-14",29.2148,29.214799880981445,27.858,28.0572,38706421.0],["2015-05-15",28.0572,28.057214736938477,26.4252,27.4594,40925291.0],["2015-05-18",27.4594,27.459447860717773,25.9982,26.2165,53080623.0],["2015-05-19",26.2165,27.5828,25.818,27.5638,45400671.0],["2015-05-20",27.5638,28.0762,26.6434,26.7478,62502837.0],["2015-05-21",26.7478,29.3382,26.74781608581543,28.9301,65274627.0],["2015-05-22",28.9301,29.9549,28.4462,29.0155,47827043.0],["2015-05-25",29.0155,30.6476,28.1806,30.3629,50794559.0],["2015-05-26",30.3629,30.9322,29.8315,30.695,45766557.0],["2015-05-27",30.695,32.8489,30.694990158081055,30.9132,53918227.0],["2015-05-28",30.9132,31.1125,27.8959,28.1806,53093839.0],["2015-05-29",28.1806,29.1294,26.8522,27.9908,36162481.0],["2015-06-01",27.9908,29.4046,27.99079704284668,29.2243,35686522.0],["2015-06-02",29.2243,29.7746,28.5791,29.7177,41122296.0],["2015-06-03",29.7177,29.71768569946289,28.7404,29.082,37504724.0],["2015-06-04",29.082,29.2812,26.4252,28.5601,38089423.0],["2015-06-05",28.5601,29.7936,28.5601,29.6987,44292791.0],["2015-06-08",29.6987,31.0271,29.0345,30.8373,53014546.0],["2015-06-09",30.8373,32.6876,30.7899,30.8848,61391075.0],["2015-06-10",30.8848,31.8826,29.4593,31.3504,40064804.0],["2015-06-11",31.3504,32.1106,30.8753,31.8351,42143171.0],["2015-06-12",31.8351,32.5193,31.3694,32.3292,45052891.0],["2015-06-15",32.3292,35.5032,32.32921600341797,34.2678,52512962.0],["2015-06-16",34.2678,35.0566,32.6238,33.7262,41825043.0],["2015-06-17",33.7262,34.0207,31.0748,32.9849,33473297.0],["2015-06-18",32.9849,33.251,31.3504,31.664,22285816.0],["2015-06-19",31.664,31.664003372192383,29.1362,29.3643,22017508.0],["2015-06-23",29.3643,29.7919,26.7034,29.3643,31978265.0],["2015-06-24",29.3643,30.2196,28.5375,29.7254,27201961.0],["2015-06-25",29.7254,30.8087,28.5945,28.9842,24272727.0],["2015-06-26",28.9842,28.984159469604492,26.0857,26.0857,26424196.0],["2015-06-29",26.0857,27.036,23.4819,23.4819,45853110.0],["2015-06-30",23.4819,25.8292,21.1347,25.7531,48884154.0],["2015-07-01",25.7531,27.2736,24.0616,24.9834,42409249.0],["2015-07-02",24.9834,25.373,22.4841,22.4841,42297667.0],["2015-07-03",22.4841,23.5484,20.2319,20.2889,39911941.0],["2015-07-06",20.2889,22.199,18.2648,20.8971,61790241.0],["2015-07-07",20.8971,20.897104263305664,18.8064,18.8064,32471087.0],["2015-07-08",18.8064,18.806442260742188,16.9248,17.2479,100156628.0],["2015-07-09",17.2479,18.9775,17.247947692871094,18.9775,33020714.0],["2015-07-10",18.9775,20.8781,18.977497100830078,20.8781,38647048.0],["2015-07-13",20.8781,22.9688,20.878095626831055,22.9688,49483095.0],["2015-07-14",22.9688,25.183,22.142,23.4724,59231969.0],["2015-07-15",23.4724,23.4724178314209,21.125173568725586,21.1252,29939816.0],["2015-07-16",21.1252,22.3226,19.2246,21.5243,28958304.0],["2015-07-17",21.5243,23.5009,21.5243,23.2634,27100334.0],["2015-07-20",23.2634,24.9929,22.9973,24.0901,29222156.0],["2015-07-21",24.0901,26.5039,23.2443,26.5039,36389014.0],["2015-07-22",26.5039,27.5587,25.0879,26.3043,43532999.0],["2015-07-23",26.3043,27.1786,26.0097,26.5894,35086798.0],["2015-07-24",26.5894,26.7795,25.4395,25.6201,28485154.0],["2015-07-27",25.6201,26.4469,23.054283142089844,23.0543,38071851.0],["2015-07-28",23.0543,24.3277,20.7736,22.7692,40778428.0],["2015-07-29",22.7692,24.090112686157227,21.9329,24.0901,27475545.0],["2015-07-30",24.0901,25.297,23.2634,23.3774,27928021.0],["2015-07-31",23.3774,23.4629,21.8569,22.3321,19695568.0],["2015-08-03",22.3321,22.33205795288086,20.8211,21.4293,22657146.0],["2015-08-04",21.4293,23.2158,21.429269790649414,23.1968,20844440.0],["2015-08-05",23.1968,23.4059,22.3321,22.4651,14334484.0],["2015-08-06",22.4651,22.9973,21.3818,22.3796,11653234.0],["2015-08-07",22.3796,23.5674,22.37957191467285,23.4439,18276197.0],["2015-08-10",23.4439,25.791147232055664,23.44390869140625,25.7911,29374294.0],["2015-08-11",25.7911,27.3211,25.7816,26.5894,43314682.0],["2015-08-12",26.5894,29.2502,25.7531,27.7963,42118714.0],["2015-08-13",27.7963,27.9673,26.6654,27.8438,27933725.0],["2015-08-14",27.8438,28.9842,27.3686,27.4352,20475995.0],["2015-08-17",27.4352,28.6801,26.903,27.9483,20877864.0],["2015-08-18",27.9483,28.528,25.1544,25.1544,28009723.0],["2015-08-19",25.1544,26.0382,23.2919,25.9432,30948908.0],["2015-08-20",25.9432,26.6084,24.8028,25.2875,19151514.0],["2015-08-21",25.2875,25.287492752075195,23.2824,23.3204,25614234.0],["2015-08-24",23.3204,23.320371627807617,20.9921,20.9921,32708370.0],["2015-08-25",20.9921,20.99213409423828,18.892,19.1676,27102286.0],["2015-08-26",19.1676,20.7165,18.6829,19.7948,26103968.0],["2015-08-27",19.7948,20.7356,19.6332,20.7165,18335563.0],["2015-08-28",20.7165,22.3131,20.71654510498047,21.9614,19402811.0],["2015-08-31",21.9614,21.961441040039062,20.5075,20.574,14310064.0],["2015-09-01",20.574,20.6975,18.5214,18.5499,21522637.0],["2015-09-02",18.5499,18.892,16.6968,17.7611,31458734.0],["2015-09-07",17.7611,18.8635,17.7611141204834,18.3028,13338004.0],["2015-09-08",18.3028,19.9658,17.8371,19.9373,15374386.0],["2015-09-09",19.9373,20.7926,19.8043,20.1179,18760491.0],["2015-09-10",20.1179,20.3269,18.6639,18.911,22573848.0],["2015-09-11",18.911,19.2151,18.1792,18.6449,11387682.0],["2015-09-14",18.6449,19.1961,17.1624,17.6091,15912706.0],["2015-09-15",17.6091,17.9417,16.7633,16.9248,13737601.0],["2015-09-16",16.9248,18.6164,16.924848556518555,18.4358,14519303.0],["2015-09-17",18.4358,18.6449,17.7516,17.7611,14682791.0],["2015-09-18",17.7611,18.4928,17.7611141204834,18.0747,9704495.0],["2015-09-21",18.0747,18.6259,17.6756,18.5214,15351716.0],["2015-09-22",18.5214,19.101,18.3408,18.5784,17356119.0],["2015-09-23",18.5784,18.578371047973633,17.9132,18.0557,9334380.0],["2015-09-24",18.0557,18.4643,17.9607,18.1982,8335573.0],["2015-09-25",18.1982,18.5499,17.5996,17.8656,9828663.0],["2015-09-28",17.8656,18.0462,17.533,17.9797,10983748.0],["2015-09-29",17.9797,17.9797,17.1719,17.457,15297172.0],["2015-09-30",17.457,17.6471,17.3145,17.3905,8226529.0],["2015-10-08",17.3905,18.6734,17.390493392944336,18.4358,18254753.0],["2015-10-09",18.4358,19.4812,18.2933,19.2626,16956515.0],["2015-10-12",19.2626,20.707,19.1485,19.9468,24838963.0],["2015-10-13",19.9468,20.2224,19.6332,19.7758,15253619.0],["2015-10-14",19.7758,20.4315,19.6047,19.8613,15945910.0],["2015-10-15",19.8613,20.3459,19.5002,20.2889,17989100.0],["2015-10-16",20.2889,20.5265,19.8518,20.3269,17630904.0],["2015-10-19",20.3269,20.326923370361328,19.3386,19.5762,24467158.0],["2015-10-20",19.5762,19.9848,19.3481,19.9563,17726872.0],["2015-10-21",19.9563,19.9563045501709,18.3408,18.4168,23173334.0],["2015-10-22",18.4168,19.0155,18.2933,18.892,16686165.0],["2015-10-23",18.892,19.3861,18.8159,19.2911,13751519.0],["2015-10-26",19.2911,20.3174,19.29109764099121,20.0513,26307248.0],["2015-10-27",20.0513,20.3174,19.2911,20.0608,18367552.0],["2015-10-28",20.0608,20.1559,19.1486,19.3481,14121483.0],["2015-10-29",19.3481,19.8328,19.2816,19.4812,11121103.0],["2015-10-30",19.4812,19.6332,19.1105,19.1866,11350267.0],["2015-11-02",19.1866,19.9278,18.8635,19.1961,17167184.0],["2015-11-03",19.1961,20.0323,19.196067810058594,19.7948,20827698.0],["2015-11-04",19.7948,20.517,19.7662,20.422,30776064.0],["2015-11-05",20.422,21.7714,20.3649,20.5075,46228757.0],["2015-11-06",20.5075,20.7926,20.1464,20.7165,23526684.0],["2015-11-09",20.7165,21.2392,20.4885,21.1632,30631343.0],["2015-11-10",21.1632,21.16318702697754,20.4505,20.574,31648186.0],["2015-11-11",20.574,20.9636,20.4315,20.6215,22406834.0],["2015-11-12",20.6215,20.8211,20.2984,20.5455,16796993.0],["2015-11-13",20.5455,20.545490264892578,19.8518,20.3079,18474761.0],["2015-11-16",20.3079,20.4315,19.7282,20.3269,13270931.0],["2015-11-17",20.3269,20.669,20.1844,20.2889,19126556.0],["2015-11-18",20.2889,20.887601852416992,20.1559,20.8876,26681424.0],["2015-11-19",20.8876,21.3627,20.7165,21.1252,34119982.0],["2015-11-20",21.1252,21.125173568725586,20.6215,20.8591,25135274.0],["2015-11-23",20.8591,20.85909080505371,20.4315,20.517,18948130.0],["2015-11-24",20.517,20.7546,20.3554,20.6215,13246046.0],["2015-11-25",20.6215,20.7926,20.441,20.7641,16099138.0],["2015-11-26",20.7641,20.9066,20.1559,20.2034,22484167.0],["2015-11-27",20.2034,20.203384399414062,18.4453,18.6734,21717956.0],["2015-11-30",18.6734,19.0155,17.8371,18.4928,18846572.0],["2015-12-01",18.4928,18.9205,18.3123,18.7114,13364243.0],["2015-12-02",18.7114,18.9015,18.2458,18.873,12536667.0],["2015-12-03",18.873,19.063,18.7304,19.0535,13869271.0],["2015-12-04",19.0535,19.5382,18.6259,19.4812,22111417.0],["2015-12-07",19.4812,19.481157302856445,18.8635,19.139,15692882.0],["2015-12-08",19.139,19.1581,18.5404,18.5499,12865870.0],["2015-12-09",18.5499,18.549863815307617,18.0747,18.1697,13754065.0],["2015-12-10",18.1697,18.3693,18.1317,18.2933,9113438.0],["2015-12-11",18.2933,18.2933,17.8942,18.0842,10897582.0],["2015-12-14",18.0842,18.473838806152344,17.7801,18.4738,9402988.0],["2015-12-15",18.4738,18.7969,18.2933,18.4928,10662141.0],["2015-12-16",18.4928,18.7494,18.4263,18.4453,8895446.0],["2015-12-17",18.4453,19.4812,18.445327758789062,19.3481,25361547.0],["2015-12-18",19.3481,20.479,19.1581,20.2414,40447135.0],["2015-12-21",20.2414,21.8189,19.9563,21.0016,50596725.0],["2015-12-22",21.0016,23.1018009185791,20.7831,23.1018,56836698.0],["2015-12-23",23.1018,23.7575,22.5981,22.8737,62244437.0],["2015-12-24",22.8737,24.0141,22.4366,23.748,37768283.0],["2015-12-25",23.748,24.4227,23.0448,23.691,29454600.0],["2015-12-28",23.691,23.805,22.5886,22.7502,28169453.0],["2015-12-29",22.7502,23.0353,22.3511,22.9593,16559604.0],["2015-12-30",22.9593,22.95925521850586,22.2465,22.5126,18681482.0],["2015-12-31",22.5126,22.7122,22.0755,22.5696,11542177.0],["2016-01-04",22.5696,22.7027,20.3649,20.479,13300729.0],["2016-01-05",20.479,21.9519,19.7662,20.9066,28585306.0],["2016-01-06",20.9066,21.7809,20.7926,21.5718,20248895.0],["2016-01-07",21.5718,21.57181739807129,19.4146,19.4146,4915100.0],["2016-01-08",19.4146,20.4505,17.9607,20.0798,18671836.0],["2016-01-11",20.0798,21.0492,18.5309,18.5499,27554889.0],["2016-01-12",18.5499,19.139,18.0652,18.6069,18752384.0],["2016-01-13",18.6069,19.139,17.6756,17.8466,13250944.0],["2016-01-14",17.8466,18.2648,16.8773,18.0747,16058953.0],["2016-01-15",18.0747,18.5309,17.3145,18.0557,14936512.0],["2016-01-18",18.0557,18.7779,17.514,18.3218,13056682.0],["2016-01-19",18.3218,19.1295,17.9607,18.949,17747210.0],["2016-01-20",18.949,19.0725,18.1317,18.2173,15111713.0],["2016-01-21",18.2173,18.3313,17.0959,17.1054,11663599.0],["2016-01-22",17.1054,17.5806,16.7348,17.1719,11528129.0],["2016-01-25",17.1719,17.8086,17.171926498413086,17.7326,10479026.0],["2016-01-26",17.7326,17.73260498046875,16.0411,16.1551,14459556.0],["2016-01-27",16.1551,16.4402,14.6536,15.3949,25098822.0],["2016-01-28",15.3949,15.737,14.8817,15.1668,18108349.0],["2016-01-29",15.1668,15.68,14.8247,15.6324,15929860.0],["2016-02-01",15.6324,17.2004,15.5849,17.0674,34703226.0],["2016-02-02",17.0674,17.8181,16.8298,17.6471,18375654.0],["2016-02-03",17.6471,17.6946,17.1054,17.5616,9829439.0],["2016-02-04",17.5616,18.0557,17.476,17.5616,13060548.0],["2016-02-05",17.5616,18.0557,17.4095,17.7706,13436898.0],["2016-02-15",17.7706,17.77061653137207,17.1054,17.3905,7208383.0],["2016-02-16",17.3905,18.0937,17.390493392944336,18.0272,10375227.0],["2016-02-17",18.0272,18.0937,17.457,17.8846,9933207.0],["2016-02-18",17.8846,18.5784,17.7421,18.3408,15288856.0],["2016-02-19",18.3408,18.340795516967773,17.8847,18.0557,9674101.0],["2016-02-22",18.0557,18.3693,17.8466,18.2078,13545491.0],["2016-02-23",18.2078,18.2933,17.305,17.7706,13836214.0],["2016-02-24",17.7706,17.8656,17.1434,17.5711,11016266.0],["2016-02-25",17.5711,17.7516,15.946,16.1551,19043906.0],["2016-02-26",16.1551,16.6303,16.1551,16.3547,8195700.0],["2016-02-29",16.3547,16.5162,15.2143,15.3854,12359786.0],["2016-03-01",15.3854,15.8985,15.3664,15.6609,9009752.0],["2016-03-02",15.6609,16.6398,15.6419,16.6112,14526304.0],["2016-03-03",16.6112,17.9037,16.3927,17.1909,19356361.0],["2016-03-04",17.1909,17.19093132019043,16.2121,16.4497,13153913.0],["2016-03-07",16.4497,17.1434,16.3642,16.8583,13249961.0],["2016-03-08",16.8583,16.858327865600586,16.0696,16.6303,9530606.0],["2016-03-09",16.6303,16.9058,16.3452,16.4782,6892229.0],["2016-03-10",16.4782,16.6493,16.1551,16.1836,6940888.0],["2016-03-11",16.1836,16.3547,15.965,16.1836,4817106.0],["2016-03-14",16.1836,16.8013,16.183616638183594,16.5067,11724010.0],["2016-03-15",16.5067,16.5827,16.0696,16.2596,8784645.0],["2016-03-16",16.2596,16.3927,15.965,15.965,8181497.0],["2016-03-17",15.965,16.3927,15.965044021606445,16.3167,13071354.0],["2016-03-18",16.3167,17.0199,16.3166561126709,16.9534,19195419.0],["2016-03-21",16.9534,17.495,16.95335578918457,17.4095,19228996.0],["2016-03-22",17.4095,17.8276,17.0864,17.476,17763718.0],["2016-03-23",17.476,17.8181,17.1624,17.457,11713188.0],["2016-03-24",17.457,17.9702,17.2575,17.2955,19822007.0],["2016-03-25",17.2955,17.5235,17.1719,17.3905,9069156.0],["2016-03-28",17.3905,17.7896,17.1434,17.2004,10581326.0],["2016-03-29",17.2004,17.248,16.7538,16.8393,8359957.0],["2016-03-30",16.8393,17.4665,16.83932113647461,17.381,9888214.0],["2016-03-31",17.381,17.5235,17.1529,17.2289,7139301.0],["2016-04-01",17.2289,17.2765,16.4497,16.9439,8228189.0],["2016-04-05",16.9439,17.3905,16.6493,17.343,10421118.0],["2016-04-06",17.343,17.6756,17.1909,17.5711,11324439.0],["2016-04-07",17.5711,17.6756,17.1909,17.2099,7073642.0],["2016-04-08",17.2099,18.5499,17.209938049316406,17.8656,23133460.0],["2016-04-11",17.8656,18.911,17.865646362304688,18.5309,26073607.0],["2016-04-12",18.5309,18.6734,18.1602,18.4358,12950832.0],["2016-04-13",18.4358,19.6332,18.43582534790039,19.4812,22563243.0],["2016-04-14",19.4812,20.0513,19.2151,19.5002,15521192.0],["2016-04-15",19.5002,20.0703,19.2056,19.7377,11905892.0],["2016-04-18",19.7377,19.73773956298828,19.0155,19.1961,8998996.0],["2016-04-19",19.1961,19.4717,18.911,19.1961,6384393.0],["2016-04-20",19.1961,19.6427,18.3503,18.949,15308986.0],["2016-04-21",18.949,19.4051,18.5309,18.5879,7411071.0],["2016-04-22",18.5879,18.587875366210938,17.9417,18.3408,9462012.0],["2016-04-25",18.3408,18.4833,17.8656,18.1507,4354934.0],["2016-04-26",18.1507,19.965810775756836,18.150737762451172,19.9658,25639011.0],["2016-04-27",19.9658,20.4124,19.6047,20.1464,21422306.0],["2016-04-28",20.1464,20.2414,19.1961,19.6332,11223830.0],["2016-04-29",19.6332,19.7092,19.1961,19.2911,8973013.0],["2016-05-03",19.2911,20.1654,19.1676,19.7187,13206144.0],["2016-05-04",19.7187,19.8328,19.3861,19.5857,7425761.0],["2016-05-05",19.5857,20.0608,19.3291,19.4241,9552376.0],["2016-05-06",19.4241,19.7377,18.4168,18.5023,17003770.0],["2016-05-09",18.5023,18.7114,17.9132,18.4738,9604126.0],["2016-05-10",18.4738,18.5689,18.1412,18.3028,5956103.0],["2016-05-11",18.3028,19.2056,18.302783966064453,18.5309,18365227.0],["2016-05-12",18.5309,18.530855178833008,17.6566,18.1317,11640307.0],["2016-05-13",18.1317,18.4833,18.1032,18.2933,6084895.0],["2016-05-16",18.2933,18.5784,17.9702,18.5784,7433334.0],["2016-05-17",18.5784,18.6259,17.9797,18.1982,8088146.0],["2016-05-18",18.1982,18.19824981689453,17.1054,17.3905,16621957.0],["2016-05-19",17.3905,17.4855,16.9439,17.1149,12835577.0],["2016-05-20",17.1149,17.114910125732422,16.4117,16.8203,17123708.0],["2016-05-23",16.8203,17.1339,16.7063,16.9534,12452754.0],["2016-05-24",16.9534,17.2765,16.6017,17.2479,13189324.0],["2016-05-25",17.2479,17.2765,16.7538,16.8013,10903274.0],["2016-05-26",16.8013,17.0769,16.4687,16.9629,8224496.0],["2016-05-27",16.9629,17.0104,16.8013,16.9153,4499494.0],["2016-05-30",16.9153,17.4665,16.7348,17.2765,11976212.0],["2016-05-31",17.2765,18.0177,17.2004,17.9797,16140955.0],["2016-06-01",17.9797,18.0462,17.8086,17.9322,10073120.0],["2016-06-02",17.9322,18.1792,17.7991,18.0462,11716740.0],["2016-06-03",18.0462,18.2458,17.9132,18.0747,15033485.0],["2016-06-06",18.0747,18.6829,17.8086,18.2933,19172660.0],["2016-06-07",18.2933,18.6639,18.2458,18.4358,9085000.0],["2016-06-08",18.4358,18.5879,17.9607,18.2458,8361139.0],["2016-06-13",18.2458,18.2458,17.5045,17.5616,9169188.0],["2016-06-14",17.5616,18.0557,17.3145,18.0462,9685391.0],["2016-06-15",18.0462,18.5023,17.5996,18.4833,11860288.0],["2016-06-16",18.4833,18.483341217041016,18.0937,18.2363,8216366.0],["2016-06-17",18.2363,18.7019,18.1317,18.6924,11961492.0],["2016-06-20",18.6924,18.8064,18.3788,18.5404,6869086.0],["2016-06-21",18.5404,18.7209,17.9702,18.0557,8634089.0],["2016-06-22",18.0557,18.4548,18.0367,18.4453,4974611.0],["2016-06-23",18.4453,18.7114,18.1792,18.3313,4866177.0],["2016-06-24",18.3313,18.7684,17.5806,17.9892,7430755.0],["2016-06-27",17.9892,18.5366,17.8643,18.4886,7811281.0],["2016-06-28",18.4886,18.488616943359375,18.114,18.4022,7038237.0],["2016-06-29",18.4022,18.5366,18.2485,18.3638,5671680.0],["2016-06-30",18.3638,18.527,18.1813,18.2293,8859590.0],["2016-07-01",18.2293,18.3638,18.066,18.1525,6795971.0],["2016-07-04",18.1525,18.6327,17.9412,18.4406,15533322.0],["2016-07-05",18.4406,18.94,18.440597534179688,18.8536,19245236.0],["2016-07-06",18.8536,19.5931,18.7768,19.4491,30540873.0],["2016-07-07",19.4491,20.0926,19.1705,19.2186,21700097.0],["2016-07-08",19.2186,19.257,18.9208,18.9977,10976584.0],["2016-07-11",18.9977,19.4491,18.8344,19.305,17307148.0],["2016-07-12",19.305,19.9677,19.257,19.7756,22038268.0],["2016-07-13",19.7756,19.9581,19.4491,19.5931,13246853.0],["2016-07-14",19.5931,19.7756,19.4779,19.6123,7683077.0],["2016-07-15",19.6123,19.9197,19.4395,19.8717,12248488.0],["2016-07-18",19.8717,19.871662139892578,19.209,19.2186,12764809.0],["2016-07-19",19.2186,19.305,18.9784,19.2186,10352918.0],["2016-07-20",19.2186,19.6412,19.21855926513672,19.3434,9735102.0],["2016-07-21",19.3434,19.5931,19.305,19.5259,8239553.0],["2016-07-22",19.5259,19.5259,19.1513,19.209,6045230.0],["2016-07-25",19.209,19.3914,18.9208,19.0841,6517065.0],["2016-07-26",19.0841,19.4779,19.0553,19.4106,5502333.0],["2016-07-27",19.4106,19.5163,18.5174,18.6423,11358967.0],["2016-07-28",18.6423,18.8824,18.1909,18.383,11249593.0],["2016-07-29",18.383,18.479,18.0564,18.1717,10747332.0],["2016-08-01",18.1717,18.3061,17.7683,18.2389,5113116.0],["2016-08-02",18.2389,18.3446,18.0564,18.3446,3605391.0],["2016-08-03",18.3446,18.4406,18.1333,18.2485,5054152.0],["2016-08-04",18.2485,18.3446,18.0468,18.2869,4782425.0],["2016-08-05",18.2869,18.4118,18.2293,18.2773,4655695.0],["2016-08-08",18.2773,18.479,18.1044,18.383,3703572.0],["2016-08-09",18.383,19.305,18.38296890258789,18.7671,16340797.0],["2016-08-10",18.7671,19.0649,18.6999,18.6999,8002605.0],["2016-08-11",18.6999,18.7768,18.3253,18.3446,8191877.0],["2016-08-12",18.3446,18.4406,18.1813,18.3926,5638127.0],["2016-08-15",18.3926,18.892,18.3446,18.7191,10498687.0],["2016-08-16",18.7191,19.1129,18.7095,18.9304,11466404.0],["2016-08-17",18.9304,18.9688,18.7287,18.8728,8102834.0],["2016-08-18",18.8728,18.9496,18.6423,18.6711,7560214.0],["2016-08-19",18.6711,18.8248,18.6135,18.8152,5486203.0],["2016-08-22",18.8152,18.815168380737305,18.3734,18.4886,10757209.0],["2016-08-23",18.4886,18.527,18.3638,18.4118,4753840.0],["2016-08-24",18.4118,18.5847,18.3926,18.5078,4665861.0],["2016-08-25",18.5078,18.50782585144043,18.1044,18.2389,12519602.0],["2016-08-26",18.2389,18.3253,18.1332,18.2005,6815033.0],["2016-08-29",18.2005,18.4022,18.1044,18.3061,4725362.0],["2016-08-30",18.3061,18.4118,18.2485,18.3926,4424290.0],["2016-08-31",18.3926,18.4406,18.2389,18.2773,5264865.0],["2016-09-01",18.2773,18.4982,18.2485,18.3638,5210197.0],["2016-09-02",18.3638,18.4118,18.1813,18.2293,4002599.0],["2016-09-05",18.2293,18.4022,18.229297637939453,18.2581,3394497.0],["2016-09-06",18.2581,18.383,17.9988,18.3542,7406578.0],["2016-09-07",18.3542,18.3926,18.1525,18.2101,8077266.0],["2016-09-08",18.2101,18.2773,18.0564,18.1332,5537998.0],["2016-09-09",18.1332,18.1909,17.9508,17.97,6500800.0],["2016-09-12",17.97,17.969974517822266,17.2112,17.3745,13108254.0],["2016-09-13",17.3745,17.5282,17.192,17.2785,6094724.0],["2016-09-14",17.2785,17.2785,17.0672,17.2208,4421198.0],["2016-09-19",17.2208,17.701,17.220827102661133,17.4994,8431701.0],["2016-09-20",17.4994,18.431,17.499353408813477,18.3446,24679792.0],["2016-09-21",18.3446,18.5655,18.2485,18.3542,12252292.0],["2016-09-22",18.3542,18.6711,18.2389,18.6231,15009324.0],["2016-09-23",18.6231,18.8152,18.5078,18.6327,8779435.0],["2016-09-26",18.6327,18.6711,18.1333,18.2485,6449267.0],["2016-09-27",18.2485,18.6231,18.0564,18.6231,8271467.0],["2016-09-28",18.6231,19.0073,18.431,18.9592,18204006.0],["2016-09-29",18.9592,19.0649,18.8152,18.988,8526838.0],["2016-09-30",18.988,19.1129,18.8728,19.0841,11979643.0],["2016-10-10",19.0841,19.2666,18.94,19.209,16423163.0],["2016-10-11",19.209,19.401,18.8248,18.988,10325601.0],["2016-10-12",18.988,19.0361,18.7575,18.9304,6022438.0],["2016-10-13",18.9304,19.0073,18.5078,18.5943,8642284.0],["2016-10-14",18.5943,19.1705,18.5655,19.1417,9461929.0],["2016-10-17",19.1417,19.1897,18.6615,18.7768,7739695.0],["2016-10-18",18.7768,18.9977,18.6615,18.9112,4390563.0],["2016-10-19",18.9112,18.9592,18.6039,18.6423,6252900.0],["2016-10-20",18.6423,18.7671,18.5847,18.7287,4236301.0],["2016-10-21",18.7287,18.8248,18.5847,18.6423,5693425.0],["2016-10-24",18.6423,18.892,18.4406,18.6999,7079613.0],["2016-10-25",18.6999,19.2762,18.699913024902344,18.94,17709682.0],["2016-10-26",18.94,19.2762,18.8056,19.0265,9112979.0],["2016-10-27",19.0265,19.1801,18.7287,18.8152,5620878.0],["2016-10-28",18.8152,19.0937,18.7191,18.7191,7514087.0],["2016-10-31",18.7191,18.7383,18.479,18.6135,4822783.0],["2016-11-01",18.6135,18.7671,18.5366,18.7575,3773821.0],["2016-11-02",18.7575,18.8536,18.5751,18.5847,4486606.0],["2016-11-03",18.5847,18.7767,18.527,18.5943,5073655.0],["2016-11-04",18.5943,18.8536,18.5847,18.7287,3560221.0],["2016-11-07",18.7287,18.7768,18.4406,18.6231,4773779.0],["2016-11-08",18.6231,18.8248,18.5462,18.6615,5018032.0],["2016-11-09",18.6615,18.6903,18.2005,18.5078,6019458.0],["2016-11-10",18.5078,18.6615,18.4118,18.5847,5782195.0],["2016-11-11",18.5847,19.1129,18.5366,19.0937,15403739.0],["2016-11-14",19.0937,19.1801,18.8632,19.1321,9857232.0],["2016-11-15",19.1321,19.132116317749023,18.9208,19.0649,3762144.0],["2016-11-16",19.0649,19.5643,19.0457,19.209,13563841.0],["2016-11-17",19.209,19.5355,19.1609,19.3626,11007769.0],["2016-11-18",19.3626,19.4971,19.0649,19.1417,6558029.0],["2016-11-21",19.1417,19.353,18.9592,19.0937,5675824.0],["2016-11-22",19.0937,19.1994,18.9208,19.1033,5844266.0],["2016-11-23",19.1033,19.4971,19.0457,19.3146,10798700.0],["2016-11-24",19.3146,19.9101,19.257,19.6027,21400002.0],["2016-11-25",19.6027,19.9773,19.2282,19.8717,16312798.0],["2016-11-28",19.8717,20.3519,19.6219,19.7468,13837377.0],["2016-11-29",19.7468,20.4575,19.5067,19.6412,21650273.0],["2016-11-30",19.6412,19.7084,19.0169,19.257,12321313.0],["2016-12-01",19.257,19.353,19.0073,19.1801,10090522.0],["2016-12-02",19.1801,19.3338,18.7479,19.2666,13023428.0],["2016-12-05",19.2666,19.6315,18.9208,19.4491,10547769.0],["2016-12-06",19.4491,19.8525,19.305,19.3242,9541978.0],["2016-12-07",19.3242,19.5451,19.1129,19.4491,6685583.0],["2016-12-08",19.4491,19.814,19.401,19.67,10368123.0],["2016-12-09",19.67,19.7468,19.2954,19.3146,7452061.0],["2016-12-12",19.3146,21.053,19.31460189819336,20.0061,43790181.0],["2016-12-13",20.0061,21.5813,19.7852,21.4276,61502650.0],["2016-12-14",21.4276,21.8118,20.6976,20.8417,39909170.0],["2016-12-15",20.8417,21.2739,20.544,21.2547,34696832.0],["2016-12-16",21.2547,21.9943,20.9666,21.1298,35755151.0],["2016-12-19",21.1298,21.7541,20.7457,21.3219,34195330.0],["2016-12-20",21.3219,21.321937561035156,20.5536,20.6208,23904917.0],["2016-12-21",20.6208,21.1971,20.620811462402344,20.9282,22516301.0],["2016-12-22",20.9282,20.9954,20.3615,20.6496,20436181.0],["2016-12-23",20.6496,20.8225,20.1982,20.4575,18282190.0],["2016-12-26",20.4575,20.7937,20.2847,20.7457,16867392.0],["2016-12-27",20.7457,20.8321,20.3615,20.5824,15482009.0],["2016-12-28",20.5824,20.688,20.3615,20.5248,9422823.0],["2016-12-29",20.5248,20.7361,20.2462,20.6496,12535219.0],["2016-12-30",20.6496,20.64962387084961,20.2751,20.5824,11422118.0],["2017-01-03",20.5824,21.0722,20.582393646240234,21.0146,18204468.0],["2017-01-04",21.0146,21.1202,20.8801,21.0242,14679487.0],["2017-01-05",21.0242,21.0722,20.6496,20.7457,15630233.0],["2017-01-06",20.7457,20.7841,20.4095,20.4095,16126526.0],["2017-01-09",20.4095,20.40951156616211,19.257,19.4106,36094716.0],["2017-01-10",19.4106,19.4971,19.0169,19.4106,16755806.0],["2017-01-11",19.4106,19.410646438598633,19.1705,19.3242,9124763.0],["2017-01-12",19.3242,19.353,18.7287,18.8056,13845090.0],["2017-01-13",18.8056,18.9688,18.7095,18.9016,7693650.0],["2017-01-16",18.9016,19.0841,18.3253,18.7287,10237232.0],["2017-01-17",18.7287,19.0937,18.5943,19.0841,8469388.0],["2017-01-18",19.0841,19.1513,18.8248,18.8632,9997784.0],["2017-01-19",18.8632,19.1033,18.7479,18.8248,6560818.0],["2017-01-20",18.8248,19.0553,18.82477378845215,19.0169,8976668.0],["2017-01-23",19.0169,19.2666,18.9784,19.2378,10520807.0],["2017-01-24",19.2378,19.3146,19.0265,19.1033,6710076.0],["2017-01-25",19.1033,19.2954,18.9784,19.1993,5740537.0],["2017-01-26",19.1993,19.4491,19.19934844970703,19.4395,7236866.0],["2017-02-03",19.4395,19.5355,19.2762,19.4875,4806528.0],["2017-02-06",19.4875,20.1406,19.2378,19.305,28486481.0],["2017-02-07",19.305,19.3242,18.8248,18.9977,15356747.0],["2017-02-08",18.9977,19.0937,18.7864,19.0649,8379561.0],["2017-02-09",19.0649,19.1609,18.892,19.1225,10301927.0],["2017-02-10",19.1225,19.1705,18.9112,18.9208,10016294.0],["2017-02-13",18.9208,19.0841,18.844,19.0841,10463300.0],["2017-02-14",19.0841,19.1129,18.9592,19.0649,6262984.0],["2017-02-15",19.0649,19.06488609313965,18.6903,18.7575,11163417.0],["2017-02-16",18.7575,18.9208,18.7287,18.8728,6903642.0],["2017-02-17",18.8728,18.8824,18.6807,18.6999,5866398.0],["2017-02-20",18.6999,18.8536,18.6327,18.8056,7927115.0],["2017-02-21",18.8056,18.949630737304688,18.805566787719727,18.9496,8533020.0],["2017-02-22",18.9496,18.988,18.8632,18.9496,8382430.0],["2017-02-23",18.9496,19.1321,18.8824,19.1033,10593063.0],["2017-02-24",19.1033,19.2762,18.9784,19.1897,11421840.0],["2017-02-27",19.1897,19.257,18.9016,18.9112,8440028.0],["2017-02-28",18.9112,19.1321,18.8248,18.9592,8594755.0],["2017-03-01",18.9592,19.1897,18.9016,19.1129,11652106.0],["2017-03-02",19.1129,19.1609,18.94,19.0169,7023085.0],["2017-03-03",19.0169,19.016860961914062,18.7575,18.8536,8436211.0],["2017-03-06",18.8536,18.9688,18.7479,18.9112,5933014.0],["2017-03-07",18.9112,18.9784,18.8344,18.9016,6732976.0],["2017-03-08",18.9016,18.9881,18.8152,18.8632,7193484.0],["2017-03-09",18.8632,18.94,18.7479,18.8248,5536391.0],["2017-03-10",18.8248,18.9208,18.479,18.5462,10239056.0],["2017-03-13",18.5462,18.7287,18.2869,18.6999,8523913.0],["2017-03-14",18.6999,18.7768,18.6039,18.7479,6618011.0],["2017-03-15",18.7479,18.796,18.6423,18.7287,5852947.0],["2017-03-16",18.7287,18.9112,18.7191,18.8536,5712400.0],["2017-03-17",18.8536,19.209,18.853586196899414,19.0073,14842153.0],["2017-03-20",19.0073,19.353,19.007259368896484,19.1129,11839126.0],["2017-03-21",19.1129,19.4491,19.0841,19.305,13967174.0],["2017-03-22",19.305,19.6604,19.1609,19.6027,16374094.0],["2017-03-23",19.6027,21.2067,19.60273551940918,20.544,34436353.0],["2017-03-24",20.544,20.592,20.1022,20.3519,16699322.0],["2017-03-27",20.3519,20.6112,20.1406,20.4479,14609553.0],["2017-03-28",20.4479,20.6592,20.0637,20.3327,9637109.0],["2017-03-29",20.3327,20.4863,20.0734,20.3039,6921259.0],["2017-03-30",20.3039,20.5536,19.8332,19.9773,10711948.0],["2017-03-31",19.9773,20.1214,19.6988,19.9293,5187829.0],["2017-04-05",19.9293,20.4095,19.766,20.2654,10399794.0],["2017-04-06",20.2654,20.5344,20.0926,20.3807,6712337.0],["2017-04-07",20.3807,20.7937,20.3615,20.496,6659250.0],["2017-04-10",20.496,21.1106,20.3615,20.8033,9555168.0],["2017-04-11",20.8033,20.9858,20.3903,20.5824,6272412.0],["2017-04-12",20.5824,20.8897,20.3903,20.4095,7190142.0],["2017-04-13",20.4095,20.9858,20.40951156616211,20.9378,6872600.0],["2017-04-14",20.9378,21.1106,20.6592,20.6976,5240545.0],["2017-04-17",20.6976,20.9089,20.179,20.4191,3916121.0],["2017-04-18",20.4191,20.7361,20.2654,20.4287,4314925.0],["2017-04-19",20.4287,20.5632,20.1694,20.3039,5140952.0],["2017-04-20",20.3039,20.8321,20.1982,20.7745,5492104.0],["2017-04-21",20.7745,20.7745,19.8909,20.1598,7876671.0],["2017-04-24",20.1598,20.3615,19.6604,20.2174,4102178.0],["2017-04-25",20.2174,20.7169,20.0926,20.3039,3832060.0],["2017-04-26",20.3039,20.7649,20.1406,20.7457,5389547.0],["2017-04-27",20.7457,21.0338,20.5152,20.8417,8824076.0],["2017-04-28",20.8417,21.1683,20.3135,20.5152,11856449.0],["2017-05-02",20.5152,20.7457,20.2654,20.5824,4993552.0],["2017-05-03",20.5824,20.6688,19.8428,20.2462,5712642.0],["2017-05-04",20.2462,20.4095,19.9101,20.1406,4445170.0],["2017-05-05",20.1406,20.3615,19.9485,20.3519,3405794.0],["2017-05-08",20.3519,20.351886749267578,19.5931,19.766,6176905.0],["2017-05-09",19.766,20.0253,19.2666,19.8909,4129487.0],["2017-05-10",19.8909,20.0637,19.6892,19.766,2852254.0],["2017-05-11",19.766,20.083,19.2186,19.9293,7922881.0],["2017-05-12",19.9293,20.2943,19.7372,19.9293,4087241.0],["2017-05-15",19.9293,20.2943,19.929288864135742,20.1694,3197709.0],["2017-05-16",20.1694,20.6976,20.083,20.3423,5096622.0],["2017-05-17",20.3423,20.6784,20.2174,20.5056,3900565.0],["2017-05-18",20.5056,20.9089,20.4095,20.7457,7265067.0],["2017-05-19",20.7457,20.745668411254883,20.179,20.3135,5063150.0],["2017-05-22",20.3135,20.688,20.313467025756836,20.496,7635553.0],["2017-05-23",20.496,20.6016,19.8813,20.0157,5889195.0],["2017-05-24",20.0157,20.015729904174805,19.3434,19.5067,11727254.0],["2017-05-25",19.5067,19.6892,19.257,19.6892,5132640.0],["2017-05-26",19.6892,20.2654,19.6027,20.0734,4938894.0],["2017-05-31",20.0734,20.6016,19.7852,20.1214,7339243.0],["2017-06-01",20.1214,20.3519,19.8332,20.2558,5431023.0],["2017-06-02",20.2558,20.6496,20.1118,20.2943,6218202.0],["2017-06-05",20.2943,20.5152,20.1982,20.3039,3407902.0],["2017-06-06",20.3039,20.4095,20.0637,20.1982,3354442.0],["2017-06-07",20.1982,20.5536,20.1694,20.5152,7056645.0],["2017-06-08",20.5152,20.957,20.4575,20.8417,12821050.0],["2017-06-09",20.8417,21.0242,20.4383,20.6592,11074049.0],["2017-06-12",20.6592,21.0146,20.5056,20.9858,10823795.0],["2017-06-13",20.9858,21.101,20.8033,20.8417,8532353.0],["2017-06-14",20.8417,20.841712951660156,20.3039,20.4191,9717188.0],["2017-06-15",20.4191,20.5536,20.2847,20.5536,4664360.0],["2017-06-16",20.5536,20.8417,20.4383,20.6496,5956919.0],["2017-06-19",20.6496,20.64962387084961,20.6496,20.6496,0.0],["2017-06-20",20.6496,20.9954,20.2558,20.3615,9654922.0],["2017-06-21",20.3615,20.5056,20.0926,20.4671,4902487.0],["2017-06-22",20.4671,20.7457,20.2366,20.2366,6674705.0],["2017-06-23",20.2366,20.4287,20.0061,20.3327,6046376.0],["2017-06-26",20.3327,20.4863,20.1214,20.4671,7421686.0],["2017-06-27",20.4671,20.8225,20.1598,20.2174,11405450.0],["2017-06-28",20.2174,21.5813,20.1598,21.1779,31583857.0],["2017-06-29",21.1779,21.2547,20.8417,21.0722,22954807.0],["2017-06-30",21.0722,21.1971,20.8225,21.1491,14961694.0],["2017-07-03",21.1491,21.8982,21.0146,21.6293,26700093.0],["2017-07-04",21.6293,22.5129,21.5717,22.0999,21331281.0],["2017-07-05",22.0999,22.5225,21.8982,22.1671,14785386.0],["2017-07-06",22.1671,22.2344,21.6581,22.0519,17035676.0],["2017-07-07",22.0519,22.0807,21.6581,21.8982,11404574.0],["2017-07-10",21.8982,22.4265,21.7926,22.2055,14852043.0],["2017-07-11",22.2055,22.3112,21.7349,21.9078,13189543.0],["2017-07-12",21.9078,23.4637,21.8598,22.9547,33951513.0],["2017-07-13",22.9547,23.166,22.6474,23.0315,13190067.0],["2017-07-14",23.0315,23.5631,22.8672,23.0025,15239775.0],["2017-07-17",23.0025,23.002538681030273,20.7796,22.1327,18122118.0],["2017-07-18",22.1327,22.4903,21.7558,22.3936,10458640.0],["2017-07-19",22.3936,22.5773,22.181,22.4226,11357655.0],["2017-07-20",22.4226,23.0605,22.2777,22.7899,10380417.0],["2017-07-21",22.7899,22.8672,22.5773,22.8382,10421379.0],["2017-07-24",22.8382,22.8962,22.1424,22.3743,12194569.0],["2017-07-25",22.3743,22.5966,21.9104,22.355,7550075.0],["2017-07-26",22.355,22.4033,21.5045,21.7461,10721553.0],["2017-07-27",21.7461,22.5676,21.6591,22.5,11374594.0],["2017-07-28",22.5,22.8672,22.4226,22.6256,11117172.0],["2017-07-31",22.6256,22.7126,22.21,22.6159,7359280.0],["2017-08-01",22.6159,22.9542,22.2583,22.7416,10172585.0],["2017-08-02",22.7416,23.1862,22.3067,22.326,9281500.0],["2017-08-03",22.326,22.442,22.036,22.1714,6464582.0],["2017-08-04",22.1714,22.2197,21.7461,21.9684,5976021.0],["2017-08-07",21.9684,22.1617,21.7558,22.1424,7019960.0],["2017-08-08",22.1424,23.0799,22.142362594604492,23.0025,16166618.0],["2017-08-09",23.0025,23.002538681030273,22.4903,22.8092,9673423.0],["2017-08-10",22.8092,22.80924415588379,21.9877,22.065,12084735.0],["2017-08-11",22.065,22.152,21.5915,21.6591,9892195.0],["2017-08-14",21.6591,22.326,21.4755,22.181,7594893.0],["2017-08-15",22.181,22.3647,21.7461,21.9491,6163830.0],["2017-08-16",21.9491,22.8769,21.949058532714844,22.4226,16008525.0],["2017-08-17",22.4226,22.7126,22.0167,22.326,9037967.0],["2017-08-18",22.326,22.471,22.1327,22.2293,4852582.0],["2017-08-21",22.2293,22.6933,22.152,22.5676,7604708.0],["2017-08-22",22.5676,22.6353,22.094,22.1424,8257866.0],["2017-08-23",22.1424,22.3163,22.0457,22.21,3478863.0],["2017-08-24",22.21,22.2197,21.8427,21.8911,6646285.0],["2017-08-25",21.8911,22.1327,21.7654,22.0167,4596293.0],["2017-08-28",22.0167,22.297,21.9104,22.181,7295433.0],["2017-08-29",22.181,22.5,22.0844,22.2197,4579548.0],["2017-08-30",22.2197,22.3453,22.0457,22.2873,4629803.0],["2017-08-31",22.2873,22.5483,22.2003,22.3453,4614505.0],["2017-09-01",22.3453,22.442,22.1327,22.2293,4668239.0],["2017-09-04",22.2293,22.297,21.9974,22.0844,6055373.0],["2017-09-05",22.0844,22.9735,22.084375381469727,22.6063,16062287.0],["2017-09-06",22.6063,22.8092,22.3357,22.7802,10079692.0],["2017-09-07",22.7802,23.0122,22.5966,22.6836,7349702.0],["2017-09-08",22.6836,22.8479,22.442,22.6739,4040599.0],["2017-09-11",22.6739,23.5148,22.67392921447754,23.2538,14751737.0],["2017-09-12",23.2538,23.5341,22.9059,23.0509,10325378.0],["2017-09-13",23.0509,24.0657,23.0025,24.0657,18241130.0],["2017-09-14",24.0657,24.5393,23.5921,24.0657,15348091.0],["2017-09-15",24.0657,25.1095,23.7274,24.3846,23522953.0],["2017-09-18",24.3846,24.7616,24.172,24.3266,10231384.0],["2017-09-19",24.3266,24.4813,23.8434,24.1333,10694664.0],["2017-09-20",24.1333,24.6069,23.9497,24.4813,7673265.0],["2017-09-21",24.4813,25.0805,24.0463,24.143,11393303.0],["2017-09-22",24.143,24.3266,23.8241,23.9594,5612704.0],["2017-09-25",23.9594,24.4329,23.6791,23.8434,6487011.0],["2017-09-26",23.8434,24.2396,23.6791,23.8627,4730626.0],["2017-09-27",23.8627,24.6456,23.862716674804688,24.5683,8297185.0],["2017-09-28",24.5683,24.8099,24.288,24.5973,7621059.0],["2017-09-29",24.5973,25.5154,24.597253799438477,25.1288,13191804.0],["2017-10-09",25.1288,26.163,24.8099,25.0322,26301305.0],["2017-10-10",25.0322,25.2255,24.4523,25.1482,16596458.0],["2017-10-11",25.1482,25.2641,24.6649,25.0418,10337803.0],["2017-10-12",25.0418,25.6604,24.9162,25.1675,9345665.0],["2017-10-13",25.1675,25.8537,25.0322,25.4768,7219494.0],["2017-10-16",25.4768,26.4819,25.476762771606445,26.2693,12863899.0],["2017-10-17",26.2693,26.5109,25.8054,26.0953,7832499.0],["2017-10-18",26.0953,26.3369,25.7087,26.0277,6772805.0],["2017-10-19",26.0277,26.2113,25.3221,25.6121,7712960.0],["2017-10-20",25.6121,25.6604,25.2255,25.4768,4735531.0],["2017-10-23",25.4768,25.5637,24.8679,25.2738,9843744.0],["2017-10-24",25.2738,25.4961,25.0322,25.2835,6678206.0],["2017-10-25",25.2835,26.2596,25.2351,26.1726,13895271.0],["2017-10-26",26.1726,26.5302,25.4574,25.8054,9359699.0],["2017-10-27",25.8054,26.0663,25.3221,25.8634,8492217.0],["2017-10-30",25.8634,25.863361358642578,24.4716,24.5973,16155188.0],["2017-10-31",24.5973,25.0902,24.027,24.4233,12365539.0],["2017-11-01",24.4233,24.9549,24.259,24.7036,10151158.0],["2017-11-02",24.7036,25.0322,24.3073,24.5779,7625486.0],["2017-11-03",24.5779,24.7809,24.259,24.5296,6490062.0],["2017-11-06",24.5296,25.3994,24.52959632873535,25.3221,10699815.0],["2017-11-07",25.3221,25.931,25.2835,25.6991,9761010.0],["2017-11-08",25.6991,25.7474,24.8872,24.9065,10855306.0],["2017-11-09",24.9065,25.2255,24.6842,24.8389,7486791.0],["2017-11-10",24.8389,25.3221,24.838876724243164,24.9742,8415658.0],["2017-11-13",24.9742,26.8492,24.974185943603516,26.7815,23032960.0],["2017-11-14",26.7815,26.781526565551758,26.105,26.1436,11626816.0],["2017-11-15",26.1436,26.192,25.3898,26.1436,12441394.0],["2017-11-16",26.1436,26.3949,25.902,26.279,6902025.0],["2017-11-17",26.279,26.7139,25.5927,25.6314,7931171.0],["2017-11-20",25.6314,26.8202,25.631399154663086,26.7429,15308519.0],["2017-11-21",26.7429,27.6127,26.6849,27.4967,19626941.0],["2017-11-22",27.4967,27.5644,26.7525,26.9458,13917559.0],["2017-11-23",26.9458,26.945831298828125,25.6701,25.8634,10947898.0],["2017-11-24",25.8634,25.9793,25.0322,25.4284,11895319.0],["2017-11-27",25.4284,25.428436279296875,23.6598,24.114,14518060.0],["2017-11-28",24.114,25.0322,24.0947,24.7712,11561858.0],["2017-11-29",24.7712,24.8389,23.9207,24.5199,7805442.0],["2017-11-30",24.5199,24.9259,24.0174,24.0657,8404727.0],["2017-12-01",24.0657,24.9065,23.998,24.7132,7881192.0],["2017-12-04",24.7132,24.8679,24.3846,24.5103,5016362.0],["2017-12-05",24.5103,24.5973,23.5438,23.8724,8593756.0],["2017-12-06",23.8724,24.6456,23.7757,24.317,9407380.0],["2017-12-07",24.317,24.6263,24.1043,24.259,5587279.0],["2017-12-08",24.259,24.9162,24.258983612060547,24.5296,7400653.0],["2017-12-11",24.5296,25.3801,24.3653,25.2931,9353616.0],["2017-12-12",25.2931,25.6121,25.0322,25.0902,6598663.0],["2017-12-13",25.0902,25.5541,25.090164184570312,25.4381,7856361.0],["2017-12-14",25.4381,25.8537,25.2158,25.7281,8245249.0],["2017-12-15",25.7281,25.8247,25.0902,25.3028,7502783.0],["2017-12-18",25.3028,25.5927,24.6456,24.8775,10569063.0],["2017-12-19",24.8775,25.2351,24.7229,25.1482,9318251.0],["2017-12-20",25.1482,25.2931,24.8969,25.2738,6371954.0],["2017-12-21",25.2738,25.6024,24.9839,25.5444,9544492.0],["2017-12-22",25.5444,25.544416427612305,25.0805,25.1192,7051134.0],["2017-12-25",25.1192,25.9117,25.119159698486328,25.6024,10641384.0],["2017-12-26",25.6024,25.7087,25.2738,25.6604,8763695.0],["2017-12-27",25.6604,25.6603946685791,24.6456,24.7422,12560974.0],["2017-12-28",24.7422,24.8389,24.0657,24.8389,8470669.0],["2017-12-29",24.8389,24.9935,24.3073,24.8582,8678336.0],["2018-01-02",24.8582,25.0322,24.5489,24.9645,10320767.0],["2018-01-03",24.9645,25.5637,24.7906,25.1675,11513362.0],["2018-01-04",25.1675,25.5154,25.0418,25.3318,8648784.0],["2018-01-05",25.3318,25.5927,25.0708,25.2448,9377365.0],["2018-01-08",25.2448,26.3563,25.244802474975586,26.3176,20067755.0],["2018-01-09",26.3176,26.5399,25.902,26.192,10064479.0],["2018-01-10",26.192,26.4819,25.9987,26.2596,8522257.0],["2018-01-11",26.2596,26.3563,25.7667,25.8634,6715399.0],["2018-01-12",25.8634,25.9987,25.5927,25.7764,5237970.0],["2018-01-15",25.7764,25.9503,24.6939,25.1192,13392768.0],["2018-01-16",25.1192,25.3994,24.8389,25.1288,11074131.0],["2018-01-17",25.1288,25.1771,24.317,24.8679,12991438.0],["2018-01-18",24.8679,24.867870330810547,24.4329,24.6069,8865021.0],["2018-01-19",24.6069,24.7422,24.2203,24.259,7928719.0],["2018-01-22",24.259,24.3363,22.5966,24.0753,21975545.0],["2018-01-23",24.0753,24.075345993041992,23.5051,23.7177,13444364.0],["2018-01-24",23.7177,23.9207,23.6308,23.8434,11414476.0],["2018-01-25",23.8434,23.9207,23.2152,23.2345,16304518.0],["2018-01-26",23.2345,23.6211,23.1475,23.4761,12513088.0],["2018-01-29",23.4761,23.9884,23.476119995117188,23.7854,12409034.0],["2018-01-30",23.7854,24.1527,23.6791,24.056,10780618.0],["2018-01-31",24.056,24.6069,23.911,24.346,16447701.0],["2018-02-01",24.346,24.345966339111328,23.2055,23.7467,14737091.0],["2018-02-02",23.7467,23.8337,23.1089,23.7081,11399677.0],["2018-02-05",23.7081,24.5006,23.3891,23.5341,19335458.0],["2018-02-06",23.5341,23.53411293029785,21.1855,21.1855,21204520.0],["2018-02-07",21.1855,22.5,20.9246,21.5528,16705829.0],["2018-02-08",21.5528,22.384,21.3402,22.1134,11517331.0],["2018-02-09",22.1134,22.113367080688477,21.0696,21.6301,11909321.0],["2018-02-12",21.6301,22.2487,21.6301,21.9974,6924152.0],["2018-02-13",21.9974,22.8576,21.997385025024414,22.471,8765172.0],["2018-02-14",22.471,22.7126,22.1327,22.3936,4666966.0],["2018-02-22",22.3936,23.2732,22.393648147583008,22.9832,6687495.0],["2018-02-23",22.9832,23.7274,22.7899,23.3698,8049341.0],["2018-02-26",23.3698,23.369808197021484,23.3698,23.3698,0.0],["2018-02-27",23.3698,23.369808197021484,23.3698,23.3698,0.0],["2018-02-28",23.3698,23.369808197021484,23.3698,23.3698,0.0],["2018-03-01",23.3698,23.369808197021484,23.3698,23.3698,0.0],["2018-03-02",23.3698,23.369808197021484,23.3698,23.3698,0.0],["2018-03-05",23.3698,23.369808197021484,23.3698,23.3698,0.0],["2018-03-06",23.3698,23.369808197021484,23.3698,23.3698,0.0],["2018-03-07",23.3698,23.369808197021484,23.3698,23.3698,0.0],["2018-03-08",23.3698,23.369808197021484,23.3698,23.3698,0.0],["2018-03-09",23.3698,23.369808197021484,23.3698,23.3698,0.0],["2018-03-12",23.3698,23.369808197021484,23.3698,23.3698,0.0],["2018-03-13",23.3698,23.369808197021484,23.3698,23.3698,0.0],["2018-03-14",23.3698,23.369808197021484,23.3698,23.3698,0.0],["2018-03-15",23.3698,23.369808197021484,23.3698,23.3698,0.0],["2018-03-16",23.3698,23.369808197021484,23.3698,23.3698,0.0],["2018-03-19",23.3698,24.8969,23.369808197021484,24.1913,23621052.0],["2018-03-20",24.1913,24.8485,23.6791,24.6939,12517228.0],["2018-03-21",24.6939,25.1771,24.6456,24.7906,11156041.0],["2018-03-22",24.7906,24.9065,24.2493,24.6746,7378027.0],["2018-03-23",24.6746,26.0663,23.7757,24.404,26655956.0],["2018-03-26",24.404,24.8872,23.2925,24.6939,13490518.0],["2018-03-27",24.6939,25.931,24.4523,25.6701,24860429.0],["2018-03-28",25.6701,25.670061111450195,24.8872,25.0322,11124559.0],["2018-03-29",25.0322,25.3608,24.6649,24.8872,7374046.0],["2018-03-30",24.8872,25.4671,24.7906,24.9839,6884765.0],["2018-04-02",24.9839,25.1578,24.201,24.6069,15434272.0],["2018-04-03",24.6069,24.6939,24.0464,24.2687,5325298.0],["2018-04-04",24.2687,24.9065,24.1623,24.5779,11680669.0],["2018-04-09",24.5779,24.7906,23.8724,23.8917,13377554.0],["2018-04-10",23.8917,24.1527,23.2925,23.5631,12377933.0],["2018-04-11",23.5631,23.7467,23.0895,23.2925,8875614.0],["2018-04-12",23.2925,23.4665,22.9542,22.9832,8669204.0],["2018-04-13",22.9832,23.2152,22.6159,23.0799,9503952.0],["2018-04-16",23.0799,23.3988,22.7706,22.8479,10399407.0],["2018-04-17",22.8479,23.7757,22.847900390625,23.2732,13084549.0],["2018-04-18",23.2732,23.27315902709961,22.2777,22.7609,11370142.0],["2018-04-19",22.7609,22.7706,22.3453,22.6546,6582005.0],["2018-04-20",22.6546,22.6933,22.1134,22.1327,4839557.0],["2018-04-23",22.1327,22.2777,21.6398,21.7654,5154866.0],["2018-04-24",21.7654,22.5193,21.7461,22.4226,6554221.0],["2018-04-25",22.4226,22.6353,22.326,22.384,4893716.0],["2018-04-26",22.384,22.384,21.8911,22.0457,4023716.0],["2018-04-27",22.0457,22.3163,21.8717,22.123,6071706.0],["2018-05-02",22.123,22.2293,19.9194,20.364,24972361.0],["2018-05-03",20.364,20.8183,20.3447,20.6153,10945125.0],["2018-05-04",20.6153,21.2435,20.61530303955078,21.1275,8212101.0],["2018-05-07",21.1275,21.3595,20.9246,21.1662,8810159.0],["2018-05-08",21.1662,21.5238,21.1082,21.2918,7448763.0],["2018-05-09",21.2918,21.6494,21.1662,21.2628,5903611.0],["2018-05-10",21.2628,21.6301,21.2049,21.3112,4104846.0],["2018-05-11",21.3112,21.3982,20.8376,20.9149,6821531.0],["2018-05-14",20.9149,21.8621,20.9149,21.7944,8965855.0],["2018-05-15",21.7944,21.9007,21.5045,21.5915,7869567.0],["2018-05-16",21.5915,21.7848,21.2822,21.5045,6416135.0],["2018-05-17",21.5045,21.8814,21.504474639892578,21.6591,6219177.0],["2018-05-18",21.6591,21.8814,21.5141,21.8041,7855159.0],["2018-05-21",21.8041,21.804088592529297,21.2629,21.4175,13302540.0],["2018-05-22",21.4175,21.4465,21.1179,21.3692,5616272.0],["2018-05-23",21.3692,21.36916732788086,20.8279,20.9149,8345678.0],["2018-05-24",20.9149,20.9246,20.3543,20.4703,7373245.0],["2018-05-25",20.4703,20.5573,20.0451,20.1224,7392450.0],["2018-05-28",20.1224,20.219,19.5618,19.7648,7838108.0],["2018-05-29",19.7648,20.567,19.764785766601562,20.335,9587389.0],["2018-05-30",20.335,21.0019,20.0257,20.5283,11251340.0],["2018-05-31",20.5283,20.7989,20.1514,20.6443,7727208.0],["2018-06-01",20.6443,20.8763,20.3833,20.5476,6272021.0],["2018-06-04",20.5476,20.625,19.8904,20.1031,7097208.0],["2018-06-05",20.1031,20.8473,20.0064,20.6636,7563709.0],["2018-06-06",20.6636,21.0985,20.5476,20.9536,6132995.0],["2018-06-07",20.9536,21.3305,20.7603,20.8473,4686448.0],["2018-06-08",20.8473,21.0599,20.2964,20.4703,6574210.0],["2018-06-11",20.4703,20.8569,19.9871,20.1997,6298477.0],["2018-06-12",20.1997,20.277,19.6391,20.161,6236837.0],["2018-06-13",20.161,20.161048889160156,19.6295,19.8034,5586178.0],["2018-06-14",19.8034,19.803443908691406,19.0979,19.2332,8454524.0],["2018-06-15",19.2332,19.4169,18.5857,18.75,8698344.0],["2018-06-19",18.75,19.4169,17.4065,17.8125,12356424.0],["2018-06-20",17.8125,17.9768,17.4742,17.8221,9684075.0],["2018-06-21",17.8221,18.1024,17.5708,17.5708,7330918.0],["2018-06-22",17.5708,17.7835,16.8943,17.7641,4448759.0],["2018-06-25",17.7641,18.1604,17.7352,18.0251,5910590.0],["2018-06-26",18.0251,18.02509880065918,17.5129,17.8511,3828250.0],["2018-06-27",17.8511,17.9671,17.6868,17.8511,2996872.0],["2018-06-28",17.8511,17.9381,17.7158,17.7255,3179462.0],["2018-06-29",17.7255,18.2861,17.6385,18.2281,5637712.0],["2018-07-02",18.2281,18.22806167602539,17.6772,17.7641,4900175.0],["2018-07-03",17.7641,17.8221,17.0393,17.4645,6658806.0],["2018-07-04",17.4645,18.0444,17.3389,17.8801,9393104.0],["2018-07-05",17.8801,17.880125045776367,17.0683,17.2036,8499038.0],["2018-07-06",17.2036,17.9478,16.3144,17.3969,13635409.0],["2018-07-09",17.3969,17.4452,16.817,17.3969,9893765.0],["2018-07-10",17.3969,17.5612,17.2132,17.3969,7298262.0],["2018-07-11",17.3969,17.5322,16.9233,17.2906,6711724.0],["2018-07-12",17.2906,17.6675,17.1166,17.5419,12988100.0],["2018-07-13",17.5419,17.6482,17.3196,17.5322,7538009.0],["2018-07-16",17.5322,18.1639,17.4642,18.0959,9593237.0],["2018-07-17",18.0959,18.368,17.8918,18.2611,8228681.0],["2018-07-18",18.2611,18.3583,18.0084,18.0278,4074053.0],["2018-07-19",18.0278,18.057,17.7557,17.8335,3031368.0],["2018-07-20",17.8335,18.0375,17.4933,17.9209,5761423.0],["2018-07-23",17.9209,18.6887,17.9209,18.5818,11959525.0],["2018-07-24",18.5818,18.8831,18.3194,18.6887,9123888.0],["2018-07-25",18.6887,18.8928,18.5429,18.747,5098676.0],["2018-07-26",18.747,18.8733,18.4652,18.504,5658522.0],["2018-07-27",18.504,18.9414,18.4457,18.747,6030529.0],["2018-07-30",18.747,19.1163,18.3971,18.747,6281536.0],["2018-07-31",18.747,18.8442,18.5429,18.679,3639454.0],["2018-08-01",18.679,18.8928,18.3097,18.368,6223304.0],["2018-08-02",18.368,18.4263,17.5711,17.9792,7570283.0],["2018-08-03",17.9792,18.125,17.4058,17.4544,6293280.0],["2018-08-06",17.4544,17.8432,16.5117,16.7644,8512406.0],["2018-08-07",16.7644,17.1046,16.4631,17.0949,8005172.0],["2018-08-08",17.0949,17.192,16.6867,16.7255,6647417.0],["2018-08-09",16.7255,17.6197,16.6284,17.4058,8902727.0],["2018-08-10",17.4058,18.9316,17.405845642089844,18.4069,21943168.0],["2018-08-13",18.4069,18.747,18.0959,18.4652,13060786.0],["2018-08-14",18.4652,18.9705,18.2805,18.8345,12571916.0],["2018-08-15",18.8345,18.8928,18.5138,18.7178,8041886.0],["2018-08-16",18.7178,18.717844009399414,18.7178,18.7178,0.0],["2018-08-17",18.7178,18.717844009399414,18.7178,18.7178,0.0],["2018-08-20",18.7178,18.717844009399414,18.7178,18.7178,0.0],["2018-08-21",18.7178,18.717844009399414,18.7178,18.7178,0.0],["2018-08-22",18.7178,18.717844009399414,18.7178,18.7178,0.0],["2018-08-23",18.7178,18.717844009399414,16.988,17.4642,20383617.0],["2018-08-24",17.4642,17.464157104492188,16.4632,16.5506,19582015.0],["2018-08-27",16.5506,16.8227,16.5215,16.813,11392965.0],["2018-08-28",16.813,16.813016891479492,15.8606,16.7158,19356953.0],["2018-08-29",16.7158,16.715831756591797,16.3465,16.4243,6803337.0],["2018-08-30",16.4243,16.6186,16.0161,16.0453,10536200.0],["2018-08-31",16.0453,16.045255661010742,15.5788,15.6079,9841254.0],["2018-09-03",15.6079,15.744,15.5302,15.6468,7618940.0],["2018-09-04",15.6468,16.0841,15.5593,15.9869,11769470.0],["2018-09-05",15.9869,16.2591,15.6274,16.0258,12522273.0],["2018-09-06",16.0258,16.2202,15.7634,15.9189,8885206.0],["2018-09-07",15.9189,16.1522,15.7537,15.8023,5600945.0],["2018-09-10",15.8023,15.812,15.5107,15.5399,4227241.0],["2018-09-11",15.5399,15.5496,15.0831,15.3747,4619860.0],["2018-09-12",15.3747,15.4913,15.2969,15.365,2556483.0],["2018-09-13",15.365,15.5885,15.2483,15.3552,3745825.0],["2018-09-14",15.3552,15.4136,15.2678,15.2872,2691513.0],["2018-09-17",15.2872,15.3358,14.8888,14.9179,3700446.0],["2018-09-18",14.9179,14.9859,14.5486,14.879,6829763.0],["2018-09-19",14.879,15.3066,14.7916,15.1803,6422287.0],["2018-09-20",15.1803,15.2969,15.0637,15.2192,4615688.0],["2018-09-21",15.2192,15.287211418151855,14.9179,15.2872,7399194.0],["2018-09-25",15.2872,15.3552,15.1026,15.3066,4807612.0],["2018-09-26",15.3066,15.4913,15.2289,15.365,7476083.0],["2018-09-27",15.365,15.6954,15.27749252319336,15.2775,7575217.0],["2018-09-28",15.2775,15.4038,15.1803,15.2775,5253447.0],["2018-10-08",15.2775,15.27749252319336,14.1307,14.1987,11005865.0],["2018-10-09",14.1987,14.5583,14.1987,14.2959,5673131.0],["2018-10-10",14.2959,14.4514,14.189,14.2473,3354581.0],["2018-10-11",14.2473,14.247331619262695,12.8479,12.9159,13362742.0],["2018-10-12",12.9159,12.91589641571045,12.1481,12.5174,10469891.0],["2018-10-15",12.5174,12.8381,12.4494,12.5174,8261922.0],["2018-10-16",12.5174,12.517436981201172,12.1579,12.2648,4748334.0],["2018-10-17",12.2648,12.4397,11.9343,12.2648,4064413.0],["2018-10-18",12.2648,12.264756202697754,11.7205,11.7691,6423223.0],["2018-10-19",11.7691,12.0412,11.6039,11.9538,7826374.0],["2018-10-22",11.9538,12.7896,11.953764915466309,12.6632,10387898.0],["2018-10-23",12.6632,12.7507,12.3911,12.4688,4772680.0],["2018-10-24",12.4688,12.5855,12.255,12.3425,4858852.0],["2018-10-25",12.3425,12.342504501342773,11.6914,12.1676,5843709.0],["2018-10-26",12.1676,12.43,12.167571067810059,12.3425,3864678.0],["2018-10-29",12.3425,12.3522,11.6914,11.8371,6921899.0],["2018-10-30",11.8371,12.1287,11.7205,12.0315,7732446.0],["2018-10-31",12.0315,12.3133,12.031511306762695,12.2648,5623869.0],["2018-11-01",12.2648,12.6924,12.264756202697754,12.4008,7650567.0],["2018-11-02",12.4008,12.741,12.400815963745117,12.7215,11136222.0],["2018-11-05",12.7215,12.877,12.5563,12.8381,7604856.0],["2018-11-06",12.8381,13.0617,12.6729,13.0228,8614580.0],["2018-11-07",13.0228,13.0228,12.8284,12.8965,5507924.0],["2018-11-08",12.8965,13.2269,12.7798,12.9256,9922069.0],["2018-11-09",12.9256,13.1686,12.7798,13.0811,7966970.0],["2018-11-12",13.0811,13.6253,12.9936,13.5379,11846891.0],["2018-11-13",13.5379,13.7711,13.2949,13.6642,9916566.0],["2018-11-14",13.6642,13.81,13.5573,13.6739,5271568.0],["2018-11-15",13.6739,13.6934,13.431,13.6059,7455753.0],["2018-11-16",13.6059,13.8489,13.5087,13.7517,8068097.0],["2018-11-19",13.7517,13.9752,13.6156,13.7323,8025478.0],["2018-11-20",13.7323,13.7517,13.12,13.1686,8587305.0],["2018-11-21",13.1686,13.4796,12.9936,13.4504,7873550.0],["2018-11-22",13.4504,13.499,13.3046,13.3921,4141764.0],["2018-11-23",13.3921,13.5087,12.8284,12.9159,6585905.0],["2018-11-26",12.9159,12.9451,12.7312,12.7798,4762824.0],["2018-11-27",12.7798,12.9353,12.7021,12.7312,2989542.0],["2018-11-28",12.7312,12.877,12.5466,12.8284,4969697.0],["2018-11-29",12.8284,13.1005,12.6146,12.6146,6402200.0],["2018-11-30",12.6146,13.3435,12.614622116088867,13.1297,13687660.0],["2018-12-03",13.1297,13.8877,13.12,13.8489,14854505.0],["2018-12-04",13.8489,13.9947,13.7517,13.9461,7145722.0],["2018-12-05",13.9461,14.5292,13.5476,14.3445,13773179.0],["2018-12-06",14.3445,14.5292,14.1016,14.1404,8571866.0],["2018-12-07",14.1404,14.4223,14.1307,14.2473,6026211.0],["2018-12-10",14.2473,14.432,14.1307,14.3056,7332310.0],["2018-12-11",14.3056,14.4611,14.1404,14.3542,6999289.0],["2018-12-12",14.3542,14.432,14.2571,14.2862,4659254.0],["2018-12-13",14.2862,14.432,14.189,14.3834,6609833.0],["2018-12-14",14.3834,14.4125,13.858591079711914,13.8586,10864592.0],["2018-12-17",13.8586,14.4806,13.858591079711914,14.2571,11407020.0],["2018-12-18",14.2571,14.5583,14.2182,14.3834,8379373.0],["2018-12-19",14.3834,14.3931,13.80027961730957,13.8003,8633941.0],["2018-12-20",13.8003,14.0432,13.5865,13.6545,6533532.0],["2018-12-21",13.6545,13.81,13.5865,13.6545,6818077.0],["2018-12-24",13.6545,14.1404,13.6545,14.1016,8014171.0],["2018-12-25",14.1016,14.3542,13.7031,14.1793,8805951.0],["2018-12-26",14.1793,14.4611,13.9947,14.3251,9128672.0],["2018-12-27",14.3251,14.568,14.2473,14.4709,8490593.0],["2018-12-28",14.4709,14.470857620239258,13.9461,14.3834,7940502.0],["2019-01-02",14.3834,14.383391380310059,13.81,13.8586,4668200.0],["2019-01-03",13.8586,13.858591079711914,13.3144,13.3241,8223847.0],["2019-01-04",13.3241,13.4699,12.9256,13.3144,10114196.0],["2019-01-07",13.3144,13.926620483398438,13.31435489654541,13.9266,11358836.0],["2019-01-08",13.9266,13.926620483398438,13.4407,13.5865,8336483.0],["2019-01-09",13.5865,13.7614,13.4407,13.5768,6171658.0],["2019-01-10",13.5768,13.7517,13.4018,13.567,4522871.0],["2019-01-11",13.567,13.5962,13.3241,13.5087,4605431.0],["2019-01-14",13.5087,13.5087251663208,12.9936,13.0811,10363806.0],["2019-01-15",13.0811,13.3338,13.0422,13.3241,5407804.0],["2019-01-16",13.3241,13.5087,13.2366,13.3532,6344639.0],["2019-01-17",13.3532,13.3629,12.9742,13.0228,6636290.0],["2019-01-18",13.0228,13.1783,12.9451,13.0422,5342821.0],["2019-01-21",13.0422,13.1686,13.0325,13.1005,4226828.0],["2019-01-22",13.1005,13.256,13.0228,13.188,6259526.0],["2019-01-23",13.188,13.3921,13.052,13.2949,6634761.0],["2019-01-24",13.2949,13.5282,13.1589,13.431,7233247.0],["2019-01-25",13.431,13.4796,12.5855,12.809,19817607.0],["2019-01-28",12.809,13.0714,12.7798,12.9742,6140784.0],["2019-01-29",12.9742,12.974207878112793,12.3425,12.5077,10570748.0],["2019-01-30",12.5077,12.5466,12.2064,12.2648,8553115.0],["2019-01-31",12.2648,12.3911,11.9829,12.1676,13278125.0],["2019-02-01",12.1676,12.5466,12.167571067810059,12.5077,5923970.0],["2019-02-11",12.5077,12.9451,12.4591,12.9159,6125423.0],["2019-02-12",12.9159,13.1589,12.91589641571045,13.0228,6713547.0],["2019-02-13",13.0228,13.3144,13.022799491882324,13.2366,10427091.0],["2019-02-14",13.2366,13.2852,13.0908,13.12,9032722.0],["2019-02-15",13.12,14.0432,13.0908,13.6837,21336022.0],["2019-02-18",13.6837,13.9461,13.6156,13.9169,14304663.0],["2019-02-19",13.9169,14.189,13.6739,14.0724,16607323.0],["2019-02-20",14.0724,15.0345,14.07239818572998,14.189,27913766.0],["2019-02-21",14.189,14.8304,13.9947,14.5486,25204025.0],["2019-02-22",14.5486,14.9568,14.4125,14.8985,16243387.0],["2019-02-25",14.8985,15.7343,14.743,15.6662,24102843.0],["2019-02-26",15.6662,15.7051,15.1803,15.2872,23406259.0],["2019-02-27",15.2872,15.4524,15.0831,15.1512,16439749.0],["2019-02-28",15.1512,15.3164,14.9859,15.1997,11974816.0],["2019-03-01",15.1997,15.4038,14.9179,15.2581,12008036.0],["2019-03-04",15.2581,15.676,15.19,15.3455,20088524.0],["2019-03-05",15.3455,15.4427,15.1609,15.3844,16930856.0],["2019-03-06",15.3844,15.6274,15.2386,15.5593,23639625.0],["2019-03-07",15.5593,15.8995,15.3358,15.4233,20887553.0],["2019-03-08",15.4233,15.423271179199219,14.6652,14.743,17439591.0],["2019-03-11",14.743,15.1609,14.742976188659668,15.1414,13169332.0],["2019-03-12",15.1414,15.4816,15.0054,15.1997,18306951.0],["2019-03-13",15.1997,15.6371,14.7916,15.0637,20767024.0],["2019-03-14",15.0637,15.06368637084961,14.2959,14.4903,12705920.0],["2019-03-15",14.4903,14.811,14.4223,14.5195,12736991.0],["2019-03-18",14.5195,15.967507362365723,14.519450187683105,15.9675,34825191.0],["2019-03-19",15.9675,16.6867,15.967507362365723,16.6089,40511315.0],["2019-03-20",16.6089,16.9394,16.2882,16.5409,23801560.0],["2019-03-21",16.5409,16.6672,16.2008,16.3757,14599195.0],["2019-03-22",16.3757,16.5215,16.0161,16.366,13689317.0],["2019-03-25",16.366,16.5992,15.9384,16.3757,12934246.0],["2019-03-26",16.3757,16.4048,15.6079,15.7245,10886193.0],["2019-03-27",15.7245,15.88,15.3358,15.5205,8778945.0],["2019-03-28",15.5205,15.744,15.2775,15.4427,7843106.0],["2019-03-29",15.4427,15.8995,15.3261,15.8023,13174758.0],["2019-04-01",15.8023,16.1813,15.7051,16.055,14048134.0],["2019-04-02",16.055,16.2105,15.6662,15.7634,17035566.0],["2019-04-03",15.7634,15.8314,15.5496,15.812,12301727.0],["2019-04-04",15.812,15.9869,15.744,15.8217,12571006.0],["2019-04-08",15.8217,16.0841,15.5205,15.6468,21328352.0],["2019-04-09",15.6468,16.0161,14.8693,15.1803,29665999.0],["2019-04-10",15.1803,15.3455,14.9665,15.2775,14176063.0],["2019-04-11",15.2775,15.2775,14.879,14.9568,20564746.0],["2019-04-12",14.9568,14.9957,14.568,14.8985,17817908.0],["2019-04-15",14.8985,15.1512,14.6555,14.7721,16163907.0],["2019-04-16",14.7721,15.0928,14.5292,15.054,17081526.0],["2019-04-17",15.054,15.2192,14.9082,14.9859,20432245.0],["2019-04-18",14.9859,14.98593807220459,14.7527,14.7721,11418491.0],["2019-04-19",14.7721,15.0345,14.7041,14.879,9810080.0],["2019-04-22",14.879,15.0345,14.7624,14.8402,11524701.0],["2019-04-23",14.8402,14.840160369873047,14.2668,14.3737,19583903.0],["2019-04-24",14.3737,14.5778,14.1501,14.3737,17172512.0],["2019-04-25",14.3737,14.5389,13.7517,13.8003,16440041.0],["2019-04-26",13.8003,13.9461,13.6351,13.7031,11026188.0],["2019-05-06",13.7031,13.703095436096191,12.4203,12.6243,26005931.0],["2019-05-07",12.6243,13.2269,12.43,13.2269,34002597.0],["2019-05-08",13.2269,13.8197,12.7312,13.3824,36814629.0],["2019-05-09",13.3824,13.4115,12.7312,13.3532,22619626.0],["2019-05-10",13.3532,13.8683,13.0228,13.5962,33434752.0],["2019-05-13",13.5962,14.9568,13.4213,14.9568,66895184.0],["2019-05-14",14.9568,15.0637,14.2376,14.3542,54732915.0],["2019-05-15",14.3542,15.1026,14.2085,14.7721,56967420.0],["2019-05-16",14.7721,15.2775,14.6361,14.7041,52024287.0],["2019-05-17",14.7041,15.4816,14.4417,15.1317,80442913.0],["2019-05-20",15.1317,15.131715774536133,13.6156,13.6156,59815595.0],["2019-05-21",13.6156,13.9169,13.3629,13.7323,33456040.0],["2019-05-22",13.7323,14.364,13.4213,14.1404,48749852.0],["2019-05-23",14.1404,14.14042854309082,13.0908,13.1686,42228646.0],["2019-05-24",13.1686,13.4115,12.6146,12.8479,26077277.0],["2019-05-27",12.8479,13.2463,12.7312,13.1394,20352055.0],["2019-05-28",13.1394,13.7031,13.1103,13.3629,34038751.0],["2019-05-29",13.3629,14.053,13.2366,13.8975,43819004.0],["2019-05-30",13.8975,15.2872,13.7614,15.0831,98134913.0],["2019-05-31",15.0831,15.083122253417969,14.3348,14.5778,65683625.0],["2019-06-03",14.5778,15.5399,14.4903,15.054,73945678.0],["2019-06-04",15.054,15.053967475891113,13.7614,13.9946,48420730.0],["2019-06-05",13.9946,15.3358,13.994649887084961,15.0637,76085967.0],["2019-06-06",15.0637,15.2581,14.4125,14.7138,46384042.0],["2019-06-10",14.7138,15.122,14.4125,14.8985,47213811.0],["2019-06-11",14.8985,15.7926,14.6944,15.4913,70149413.0],["2019-06-12",15.4913,16.4243,15.1609,15.9384,83644141.0],["2019-06-13",15.9384,15.93835163116455,15.2095,15.4816,66628757.0],["2019-06-14",15.4816,15.744,14.879,15.0054,51675522.0],["2019-06-17",15.0054,15.4816,14.4709,15.1609,35830972.0],["2019-06-18",15.1609,15.4524,14.7235,14.8985,31306796.0],["2019-06-19",14.8985,15.6662,14.6749,15.5593,57849168.0],["2019-06-20",15.5593,15.6857,15.2289,15.4427,51196771.0],["2019-06-21",15.4427,15.5107,15.1317,15.2095,46176982.0],["2019-06-24",15.2095,15.8412,14.8985,15.7829,65663253.0],["2019-06-25",15.7829,15.782856941223145,15.1123,15.3261,50864057.0],["2019-06-26",15.3261,15.32608699798584,14.5,14.5583,55107493.0],["2019-06-27",14.5583,14.7527,14.364,14.6652,33518976.0],["2019-06-28",14.6652,14.665227890014648,13.8683,14.0724,36556411.0],["2019-07-01",14.0724,14.3445,13.9072,14.2668,28731664.0],["2019-07-02",14.2668,14.364,14.1113,14.1404,18228884.0],["2019-07-03",14.1404,14.2376,13.8586,14.0918,19652402.0],["2019-07-04",14.0918,14.1113,13.6642,13.81,26410745.0],["2019-07-05",13.81,13.9849,13.7323,13.9169,17378941.0],["2019-07-08",13.9169,13.916902542114258,13.4601,13.6934,21914240.0],["2019-07-09",13.6934,13.9461,13.5087,13.8489,18210537.0],["2019-07-10",13.8489,13.9558,13.5573,13.6059,13772183.0],["2019-07-11",13.6059,13.8392,13.60590934753418,13.742,11582994.0],["2019-07-12",13.742,13.7906,13.6059,13.7031,7944956.0],["2019-07-15",13.7031,13.703095436096191,13.0427,13.5258,19743717.0],["2019-07-16",13.5258,13.6244,13.4075,13.4371,8762274.0],["2019-07-17",13.4371,13.8216,13.3779,13.6638,16470339.0],["2019-07-18",13.6638,13.9103,13.5061,13.5948,15447316.0],["2019-07-19",13.5948,13.654,13.4075,13.4371,11916699.0],["2019-07-22",13.4371,13.437088966369629,12.9343,13.0132,16181614.0],["2019-07-23",13.0132,13.2399,12.9836,13.2202,8087955.0],["2019-07-24",13.2202,13.4667,13.2103,13.3977,9788025.0],["2019-07-25",13.3977,13.4765,13.2202,13.3977,11236700.0],["2019-07-26",13.3977,13.39765453338623,13.2794,13.3188,5768590.0],["2019-07-29",13.3188,13.4371,13.2695,13.3681,7299481.0],["2019-07-30",13.3681,13.5652,13.3582,13.3681,9320968.0],["2019-07-31",13.3681,13.3779,13.2103,13.2596,6506138.0],["2019-08-01",13.2596,13.3582,13.1315,13.2103,5828015.0],["2019-08-02",13.2103,13.7328,13.210343360900879,13.5751,27117563.0],["2019-08-05",13.5751,13.861,13.3878,13.6047,23213202.0],["2019-08-06",13.6047,13.8807,12.9146,13.0625,28212038.0],["2019-08-07",13.0625,13.1611,12.6878,13.0033,19866658.0],["2019-08-08",13.0033,13.003314971923828,12.8061,12.8653,10270746.0],["2019-08-09",12.8653,12.9737,12.6188,12.6484,10544744.0],["2019-08-12",12.6484,12.816,12.3231,12.8061,9612983.0],["2019-08-13",12.8061,12.8653,12.609,12.6878,7142752.0],["2019-08-14",12.6878,12.7766,12.5695,12.5794,9359007.0],["2019-08-15",12.5794,12.579402923583984,12.1358,12.4118,12466281.0],["2019-08-16",12.4118,12.5695,12.3132,12.4414,9543793.0],["2019-08-19",12.4414,12.648411750793457,12.3822,12.6484,15589245.0],["2019-08-20",12.6484,13.1611,12.54,13.1413,30778023.0],["2019-08-21",13.1413,13.141334533691406,12.7667,12.7667,17905754.0],["2019-08-22",12.7667,12.8456,12.6681,12.6977,10950629.0],["2019-08-23",12.6977,12.816,12.5695,12.747,10427172.0],["2019-08-26",12.747,12.9146,12.6188,12.7569,14079016.0],["2019-08-27",12.7569,13.0033,12.6583,12.954,17983901.0],["2019-08-28",12.954,12.954024314880371,12.747,12.7667,14074229.0],["2019-08-29",12.7667,12.76671314239502,12.5794,12.5991,12135917.0],["2019-08-30",12.5991,12.6583,12.2344,12.2639,24436835.0],["2019-09-02",12.2639,12.4315,12.2245,12.4118,10665108.0],["2019-09-03",12.4118,12.54,12.3428,12.4512,10171865.0],["2019-09-04",12.4512,12.5005,12.3625,12.471,11930425.0],["2019-09-05",12.471,12.6583,12.470958709716797,12.5695,18335144.0],["2019-09-06",12.5695,12.6386,12.5301,12.5794,12485500.0],["2019-09-09",12.5794,12.7076,12.579402923583984,12.678,14409912.0],["2019-09-10",12.678,13.2794,12.677987098693848,12.9935,32743700.0],["2019-09-11",12.9935,13.0329,12.816,12.8554,16201344.0],["2019-09-12",12.8554,12.9146,12.7667,12.8456,10267443.0],["2019-09-16",12.8456,12.9935,12.845580101013184,12.9047,10866246.0],["2019-09-17",12.9047,12.904731750488281,12.5203,12.5695,14128750.0],["2019-09-18",12.5695,12.6977,12.5301,12.5498,7194079.0],["2019-09-19",12.5498,12.6287,12.4808,12.5991,5786701.0],["2019-09-20",12.5991,12.8259,12.5597,12.8061,10930131.0],["2019-09-23",12.8061,12.9343,12.6188,12.7076,9793119.0],["2019-09-24",12.7076,12.7174,12.5301,12.5301,9692755.0],["2019-09-25",12.5301,12.530110359191895,12.3822,12.3921,7856249.0],["2019-09-26",12.3921,12.4808,12.234355926513672,12.2344,8542901.0],["2019-09-27",12.2344,12.4118,12.234355926513672,12.2935,4647901.0],["2019-09-30",12.2935,12.8061,12.2935,12.3625,12748752.0],["2019-10-08",12.3625,12.5104,12.1752,12.4414,7426570.0],["2019-10-09",12.4414,12.4611,12.2836,12.4019,5690335.0],["2019-10-10",12.4019,12.4907,12.3625,12.4414,5869442.0],["2019-10-11",12.4414,12.4512,12.2836,12.3625,6516675.0],["2019-10-14",12.3625,12.8357,12.3329,12.6878,19056922.0],["2019-10-15",12.6878,12.687845230102539,12.1752,12.3428,20437763.0],["2019-10-16",12.3428,12.342799186706543,12.1653,12.2541,9170704.0],["2019-10-17",12.2541,12.3329,12.2245,12.2541,6088001.0],["2019-10-18",12.2541,12.3231,11.8992,11.9879,10470350.0],["2019-10-21",11.9879,12.0273,11.7217,11.8696,7640095.0],["2019-10-22",11.8696,12.2344,11.8499,12.0766,7456106.0],["2019-10-23",12.0766,12.1752,11.8893,12.0569,7269561.0],["2019-10-24",12.0569,12.3329,11.9978,12.1949,10825601.0],["2019-10-25",12.1949,12.5104,12.194921493530273,12.3921,15421800.0],["2019-10-28",12.3921,12.5203,12.2344,12.2738,11055684.0],["2019-10-29",12.2738,12.5695,12.1259,12.3724,17475102.0],["2019-10-30",12.3724,12.5794,12.3132,12.4217,11104988.0],["2019-10-31",12.4217,12.4907,12.1555,12.1752,8038449.0],["2019-11-01",12.1752,12.2344,12.0175,12.1653,6800949.0],["2019-11-04",12.1653,12.8752,12.1653,12.6977,24989886.0],["2019-11-05",12.6977,13.0526,12.609,12.954,26712724.0],["2019-11-06",12.954,13.2498,12.7766,12.8752,16537399.0],["2019-11-07",12.8752,12.9935,12.8357,12.8653,9944854.0],["2019-11-08",12.8653,13.0427,12.7273,12.7371,9263292.0],["2019-11-11",12.7371,12.8357,12.4315,12.4907,7594737.0],["2019-11-12",12.4907,12.6287,12.4019,12.5991,6174913.0],["2019-11-13",12.5991,12.747,12.471,12.6386,7127437.0],["2019-11-14",12.6386,12.9047,12.5794,12.7569,8112159.0],["2019-11-15",12.7569,12.9146,12.6188,12.678,7595402.0],["2019-11-18",12.678,12.8752,12.6484,12.7273,5421998.0],["2019-11-19",12.7273,12.8653,12.7076,12.816,5877776.0],["2019-11-20",12.816,13.0625,12.609,12.747,12582831.0],["2019-11-21",12.747,12.74699592590332,12.4808,12.609,7863001.0],["2019-11-22",12.609,12.7569,12.3231,12.4217,8752370.0],["2019-11-25",12.4217,12.4808,12.3231,12.3822,5078569.0],["2019-11-26",12.3822,12.4808,12.2146,12.2146,8289398.0],["2019-11-27",12.2146,12.7569,12.214638710021973,12.6386,11445600.0],["2019-11-28",12.6386,12.7766,12.5301,12.6188,6356676.0],["2019-11-29",12.6188,12.678,12.54,12.5695,4765472.0],["2019-12-02",12.5695,12.737136840820312,12.569543838500977,12.7371,5317467.0],["2019-12-03",12.7371,12.7864,12.5203,12.7076,6162623.0],["2019-12-04",12.7076,12.8752,12.678,12.8456,8915935.0],["2019-12-05",12.8456,12.9146,12.7371,12.816,7391231.0],["2019-12-06",12.816,12.8653,12.678,12.747,6178601.0],["2019-12-09",12.747,12.8653,12.6977,12.7864,5540402.0],["2019-12-10",12.7864,12.8357,12.6386,12.6681,7140706.0],["2019-12-11",12.6681,12.7273,12.54,12.609,4388587.0],["2019-12-12",12.609,12.7667,12.5794,12.6681,4512743.0],["2019-12-13",12.6681,12.7273,12.5301,12.609,8910038.0],["2019-12-16",12.609,12.608977317810059,12.2146,12.3527,22697758.0],["2019-12-17",12.3527,12.4414,12.2541,12.4217,14790370.0],["2019-12-18",12.4217,12.6681,12.3527,12.5794,15828633.0],["2019-12-19",12.5794,12.579402923583984,12.4414,12.5005,7643274.0],["2019-12-20",12.5005,12.54,12.3428,12.3625,9932276.0],["2019-12-23",12.3625,12.7667,12.362515449523926,12.5794,23326868.0],["2019-12-24",12.5794,12.7569,12.5597,12.6188,12516456.0],["2019-12-25",12.6188,12.6386,12.3921,12.4611,10451834.0],["2019-12-26",12.4611,12.4808,12.3329,12.4217,7417394.0],["2019-12-27",12.4217,12.4611,12.3329,12.3527,10791172.0],["2019-12-30",12.3527,13.3188,12.2245,13.1808,41537645.0],["2019-12-31",13.1808,14.501803398132324,13.180768966674805,14.5018,33508085.0],["2020-01-02",14.5018,15.951,14.501803398132324,15.951,160592924.0],["2020-01-03",15.951,17.5481,15.950997352600098,17.5481,35297214.0],["2020-01-06",17.5481,19.3029,17.548067092895508,19.3029,26684476.0],["2020-01-07",19.3029,20.9591,17.7452,19.8648,210838700.0],["2020-01-08",19.8648,19.86480712890625,17.90297508239746,17.903,135809673.0],["2020-01-09",17.903,18.5241,17.5086,18.1593,121895723.0],["2020-01-10",18.1593,18.3072,17.4495,17.7058,70949824.0],["2020-01-13",17.7058,18.2382,17.2523,18.1889,81508283.0],["2020-01-14",18.1889,20.0127,17.8931,19.5296,154034077.0],["2020-01-15",19.5296,19.529621124267578,18.248,18.7015,80286984.0],["2020-01-16",18.7015,20.5746,18.6325,20.4563,123517488.0],["2020-01-17",20.4563,20.6042,19.5198,20.062,70284944.0],["2020-01-20",20.062,20.06197738647461,18.317,19.224,75477491.0],["2020-01-21",19.224,19.4803,18.0607,18.2973,53805039.0],["2020-01-22",18.2973,19.9141,18.297311782836914,18.879,71467367.0],["2020-01-23",18.879,18.9578,17.341,17.7058,60123945.0],["2020-02-03",17.7058,17.70580291748047,15.9411,15.9411,7017800.0],["2020-02-04",15.9411,16.4341,14.6398,16.1284,60124764.0],["2020-02-05",16.1284,17.7255,15.8918,16.6707,63586556.0],["2020-02-06",16.6707,17.5284,16.670665740966797,17.134,52441945.0],["2020-02-07",17.134,17.13401222229004,15.9806,16.4932,45192415.0],["2020-02-10",16.4932,18.1396,16.3158,18.1396,71329061.0],["2020-02-11",18.1396,18.9775,17.3213,17.41,81147769.0],["2020-02-12",17.41,18.7409,16.9664,18.1593,93489470.0],["2020-02-13",18.1593,18.9184,17.5481,18.317,72880980.0],["2020-02-14",18.317,18.8691,17.7551,18.1692,49665862.0],["2020-02-17",18.1692,19.9042,18.169151306152344,19.2141,77693960.0],["2020-02-18",19.2141,19.214149475097656,18.386,18.9085,50799481.0],["2020-02-19",18.9085,18.908536911010742,18.0114,18.041,44014421.0],["2020-02-20",18.041,18.2283,17.3312,17.903,45712045.0],["2020-02-21",17.903,18.11,17.4495,17.6664,38722948.0],["2020-02-24",17.6664,18.3367,17.3509,17.7748,70815609.0],["2020-02-25",17.7748,17.774812698364258,16.7594,17.5579,45568738.0],["2020-02-26",17.5579,18.1494,16.996,17.1044,51903426.0],["2020-02-27",17.1044,17.2129,16.6707,16.9073,29873874.0],["2020-02-28",16.9073,16.907268524169922,15.8721,16.296,38273965.0],["2020-03-02",16.296,17.1242,16.296,16.8678,28661043.0],["2020-03-03",16.8678,17.5875,16.7495,17.3016,44740169.0],["2020-03-04",17.3016,17.5086,16.9368,17.4199,25554041.0],["2020-03-05",17.4199,18.3959,17.2425,18.1199,62336810.0],["2020-03-06",18.1199,18.6719,17.5481,17.5776,46667756.0],["2020-03-09",17.5776,18.0903,16.9566,17.4002,36171510.0],["2020-03-10",17.4002,17.6959,16.6608,17.4495,28245614.0],["2020-03-11",17.4495,17.972,17.2129,17.4988,31795175.0],["2020-03-12",17.4988,17.498777389526367,16.8087,16.8678,19025214.0],["2020-03-13",16.8678,17.0749,15.8524,16.9073,25172353.0],["2020-03-16",16.9073,17.0749,15.6651,15.7834,25062463.0],["2020-03-17",15.7834,16.1482,15.182,15.675,24658838.0],["2020-03-18",15.675,16.3651,15.2806,15.2905,24743398.0],["2020-03-19",15.2905,15.3595,14.6694,15.0835,22189672.0],["2020-03-20",15.0835,15.5172,15.044,15.4581,18138912.0],["2020-03-23",15.4581,15.6257,14.4919,14.8074,44068952.0],["2020-03-24",14.8074,15.1229,13.9694,14.5412,38933710.0],["2020-03-25",14.5412,16.020008087158203,14.541236877441406,16.02,65011541.0],["2020-03-26",16.02,17.0847,15.675,16.4735,84645102.0],["2020-03-27",16.4735,16.9073,15.9214,16.0496,45850982.0],["2020-03-30",16.0496,17.2129,16.04958152770996,16.7693,70004487.0],["2020-03-31",16.7693,17.9917,16.158,17.8635,79716491.0],["2020-04-01",17.8635,17.86353874206543,16.927,17.0946,58581410.0],["2020-04-02",17.0946,17.094579696655273,16.2665,16.9171,44468049.0],["2020-04-03",16.9171,17.4791,16.6608,16.7298,38977151.0],["2020-04-07",16.7298,17.6467,16.5819,17.4199,55409661.0],["2020-04-08",17.4199,17.6171,16.7594,16.8087,38855176.0],["2020-04-09",16.8087,17.2523,16.3059,16.8284,38539441.0],["2020-04-10",16.8284,16.9467,16.2566,16.3256,28035861.0],["2020-04-13",16.3256,16.6312,15.8228,16.1679,21238329.0],["2020-04-14",16.1679,16.8284,16.0792,16.7988,31505758.0],["2020-04-15",16.7988,17.1044,16.1679,16.4636,51197977.0],["2020-04-16",16.4636,16.6509,16.02,16.1679,30999354.0],["2020-04-17",16.1679,16.2172,15.6257,15.6651,38594533.0],["2020-04-20",15.6651,16.158,15.665102005004883,15.9411,23546088.0],["2020-04-21",15.9411,16.1186,15.4778,15.7933,23467880.0],["2020-04-22",15.7933,17.3706,15.5764,17.0551,82527825.0],["2020-04-23",17.0551,17.8241,16.8087,17.1734,98546314.0],["2020-04-24",17.1734,17.2819,16.5425,16.7495,40769801.0],["2020-04-27",16.7495,16.858,16.02,16.1482,35316041.0],["2020-04-28",16.1482,16.4143,15.3398,16.2073,42804977.0],["2020-04-29",16.2073,16.207317352294922,15.6454,15.7045,25870281.0],["2020-04-30",15.7045,16.1482,15.6947,16.0101,22597695.0],["2020-05-06",16.0101,16.789,15.7933,16.3651,33187280.0],["2020-05-07",16.3651,18.011417388916016,16.1482,18.0114,124187701.0],["2020-05-08",18.0114,18.0903,17.4791,17.9818,90142251.0],["2020-05-11",17.9818,18.4255,17.7255,18.0213,62434814.0],["2020-05-12",18.0213,18.2283,17.5481,17.9128,48294540.0],["2020-05-13",17.9128,18.0016,17.6072,17.6762,32716211.0],["2020-05-14",17.6762,17.903,17.2819,17.4002,35726906.0],["2020-05-15",17.4002,18.041,17.2819,17.8044,55847374.0],["2020-05-18",17.8044,18.5339,17.5776,18.2086,62049350.0],["2020-05-19",18.2086,18.208585739135742,17.5481,17.6762,45068233.0],["2020-05-20",17.6762,17.9227,17.2326,17.3706,32762260.0],["2020-05-21",17.3706,17.4002,16.2172,16.3552,59865910.0],["2020-05-22",16.3552,16.6115,15.9707,16.1186,35175660.0],["2020-05-25",16.1186,16.5031,15.9707,16.4341,22684932.0],["2020-05-26",16.4341,16.5721,16.1679,16.5524,19227422.0],["2020-05-27",16.5524,16.8777,16.3256,16.4341,26514113.0],["2020-05-28",16.4341,16.5524,15.7735,16.0101,25470033.0],["2020-05-29",16.0101,16.227,15.7933,16.0792,16871330.0],["2020-06-01",16.0792,16.5425,15.9411,16.4834,24513283.0],["2020-06-02",16.4834,16.6904,16.2665,16.5721,24213929.0],["2020-06-03",16.5721,16.572078704833984,16.1679,16.3552,24536785.0],["2020-06-04",16.3552,16.6017,16.1975,16.3158,18095298.0],["2020-06-05",16.3158,16.4143,15.8228,15.9214,29785606.0],["2020-06-08",15.9214,16.0693,15.8031,15.882,19119536.0],["2020-06-09",15.882,15.951,15.8031,15.8918,13226043.0],["2020-06-10",15.8918,16.158,15.882,16.0989,17865131.0],["2020-06-11",16.0989,16.1975,15.7834,15.9806,16778886.0],["2020-06-12",15.9806,16.0594,15.6454,15.8228,18263712.0],["2020-06-15",15.8228,16.0397,15.7538,15.7735,20509298.0],["2020-06-16",15.7735,15.8918,15.5862,15.813,20737940.0],["2020-06-17",15.813,16.2665,15.5961,16.0299,32131542.0],["2020-06-18",16.0299,16.2665,15.8524,15.9707,21614301.0],["2020-06-19",15.9707,16.3651,15.9411,16.1679,36142917.0],["2020-06-22",16.1679,17.6861,16.167882919311523,17.2523,86581395.0],["2020-06-23",17.2523,17.2523136138916,16.4242,16.4735,58730785.0],["2020-06-24",16.4735,16.473495483398438,16.0003,16.0792,28495358.0],["2020-06-29",16.0792,16.4143,16.07915687561035,16.158,18565107.0],["2020-06-30",16.158,16.6411,16.02,16.4143,31082771.0],["2020-07-01",16.4143,16.5326,16.1383,16.2369,27545363.0],["2020-07-02",16.2369,16.3749,16.0693,16.2566,37544691.0],["2020-07-03",16.2566,16.3256,16.1087,16.1975,44333878.0],["2020-07-06",16.1975,16.7298,16.197458267211914,16.6904,59840275.0],["2020-07-07",16.6904,17.3903,16.5129,16.9664,71387552.0],["2020-07-08",16.9664,17.4988,16.6411,17.3903,61733558.0],["2020-07-09",17.3903,18.1593,17.2819,17.9326,71644218.0],["2020-07-10",17.9326,17.93255043029785,17.203,17.2917,57357872.0],["2020-07-13",17.2917,18.9184,17.291749954223633,18.5832,110689759.0],["2020-07-14",18.5832,18.5931,17.4199,17.8438,90525003.0],["2020-07-15",17.8438,17.843820571899414,16.927,16.9467,65149434.0],["2020-07-16",16.9467,17.1537,16.1876,16.2665,45819790.0],["2020-07-17",16.2665,16.6805,15.8426,16.1284,42699067.0],["2020-07-20",16.1284,16.6608,16.0299,16.6411,35575619.0],["2020-07-21",16.6411,16.9073,16.4439,16.5425,26614436.0],["2020-07-22",16.5425,16.927,16.4242,16.8678,35230976.0],["2020-07-23",16.8678,17.0946,16.5918,16.8383,33330262.0],["2020-07-24",16.8383,17.203,16.5228,16.7298,50758059.0],["2020-07-27",16.7298,17.6072,16.729814529418945,17.2917,64402012.0],["2020-07-28",17.2917,17.4593,16.8481,17.3213,43730384.0],["2020-07-29",17.3213,17.5382,17.0354,17.4396,38967593.0],["2020-07-30",17.4396,18.1001,17.4298,17.5974,74178201.0],["2020-07-31",17.5974,17.8142,17.3115,17.5481,41238838.0],["2020-08-03",17.5481,19.3029,17.548067092895508,19.3029,107824847.0],["2020-08-04",19.3029,21.2351,19.302875518798828,20.0028,198574387.0],["2020-08-05",20.0028,22.230838775634766,20.00282859802246,22.2308,151599749.0],["2020-08-06",22.2308,22.9012,21.038,21.4224,178159141.0],["2020-08-07",21.4224,22.3393,20.9985,21.659,140941285.0],["2020-08-10",21.659,22.8519,20.4563,22.0238,113631586.0],["2020-08-11",22.0238,24.0054,21.4027,23.0787,133363248.0],["2020-08-12",23.0787,24.5476,21.6098,21.7281,137402206.0],["2020-08-13",21.7281,23.4631,21.7182,23.4434,137616347.0],["2020-08-14",23.4434,23.443431854248047,22.0928,22.6942,100198333.0],["2020-08-17",22.6942,23.0392,22.0337,22.7533,81854426.0],["2020-08-18",22.7533,24.3011,22.4872,23.0688,121903813.0],["2020-08-19",23.0688,24.1434,22.5069,23.197,119366627.0],["2020-08-20",23.197,23.196969985961914,20.8802,21.176,124570957.0],["2020-08-21",21.176,21.3436,20.4267,20.8802,59529617.0],["2020-08-24",20.8802,21.5703,20.5253,21.245,49462276.0],["2020-08-25",21.245,21.4224,20.4366,20.7028,49356430.0],["2020-08-26",20.7028,20.8507,19.7761,19.9733,45895011.0],["2020-08-27",19.9733,20.1803,19.5395,20.1014,29255763.0],["2020-08-28",20.1014,20.5845,19.7465,20.3282,40189675.0],["2020-08-31",20.3282,20.3873,19.8155,20.062,34486539.0],["2020-09-01",20.062,20.5056,19.6479,20.4465,37332026.0],["2020-09-02",20.4465,21.2943,20.4169,20.4366,43476076.0],["2020-09-03",20.4366,20.436599731445312,19.6381,19.7169,34510501.0],["2020-09-04",19.7169,19.71693229675293,19.224,19.5691,20614588.0],["2020-09-07",19.5691,19.8549,18.9283,18.9874,22645958.0],["2020-09-08",18.9874,19.6775,18.7705,19.5789,25096398.0],["2020-09-09",19.5789,19.57891273498535,18.7804,18.8297,20311852.0],["2020-09-10",18.8297,19.5099,18.248,19.0761,38099945.0],["2020-09-11",19.0761,19.3127,18.455,19.017,20375031.0],["2020-09-14",19.017,19.4212,18.9283,19.1254,17921461.0],["2020-09-15",19.1254,19.1649,18.7607,18.9085,14771498.0],["2020-09-16",18.9085,19.1846,18.8001,18.8198,13582220.0],["2020-09-17",18.8198,18.819812774658203,18.317,18.6128,20009550.0],["2020-09-18",18.6128,19.1451,18.3367,19.0761,29153524.0],["2020-09-21",19.0761,19.9141,18.9381,19.4902,33875407.0],["2020-09-22",19.4902,19.49018669128418,18.8395,18.9184,17788678.0],["2020-09-23",18.9184,19.0958,18.6226,19.0663,11930134.0],["2020-09-24",19.0663,19.8057,18.81,19.1254,30059158.0],["2020-09-25",19.1254,19.125423431396484,18.5241,18.6522,16646885.0],["2020-09-28",18.6522,18.7311,18.2973,18.3565,10619440.0],["2020-09-29",18.3565,18.7804,18.356464385986328,18.4353,8863925.0],["2020-09-30",18.4353,18.5832,18.0016,18.0508,12572555.0],["2020-10-09",18.0508,18.6621,18.05084991455078,18.6424,14005457.0],["2020-10-12",18.6424,19.3029,18.6325,19.086,23981509.0],["2020-10-13",19.086,19.1846,18.8888,19.0663,17390827.0],["2020-10-14",19.0663,19.224,18.7409,18.8888,19542137.0],["2020-10-15",18.8888,18.88882064819336,18.2382,18.3367,23038253.0],["2020-10-16",18.3367,18.4945,18.2086,18.4846,12840963.0],["2020-10-19",18.4846,19.8845,18.484622955322266,19.1254,43469784.0],["2020-10-20",19.1254,19.125423431396484,18.4058,18.7409,20900223.0],["2020-10-21",18.7409,18.9085,18.455,18.8395,13545102.0],["2020-10-22",18.8395,18.839527130126953,18.4058,18.6621,10437235.0],["2020-10-23",18.6621,18.7902,18.5043,18.5438,7808392.0],["2020-10-26",18.5438,18.6818,18.2184,18.3367,8009099.0],["2020-10-27",18.3367,18.5043,18.0903,18.2579,8912370.0],["2020-10-28",18.2579,18.386,17.7452,17.7945,15511019.0],["2020-10-29",17.7945,17.79452896118164,16.8876,17.0256,29862868.0],["2020-10-30",17.0256,17.1143,16.3453,16.5129,21524100.0],["2020-11-02",16.5129,17.0354,16.3651,16.7791,19350028.0],["2020-11-03",16.7791,17.3115,16.7791,17.2227,18448331.0],["2020-11-04",17.2227,17.2523,16.8284,16.9763,13504374.0],["2020-11-05",16.9763,17.134,16.9073,17.065,11200414.0],["2020-11-06",17.065,17.0847,16.7693,16.8974,11513054.0],["2020-11-09",16.8974,17.2425,16.8876,17.1242,15239117.0],["2020-11-10",17.1242,17.3312,16.9073,17.1932,16565887.0],["2020-11-11",17.1932,17.6565,16.2566,16.4636,38560217.0],["2020-11-12",16.4636,16.463638305664062,15.7735,16.0299,31256347.0],["2020-11-13",16.0299,16.1383,15.8524,16.0693,14007184.0],["2020-11-16",16.0693,16.2369,16.0003,16.1679,12739764.0],["2020-11-17",16.1679,16.1679,15.8327,15.951,15134691.0],["2020-11-18",15.951,16.1087,15.8524,15.9806,13131410.0],["2020-11-19",15.9806,16.0693,15.8426,16.0496,14285213.0],["2020-11-20",16.0496,16.6017,15.9411,16.227,23697301.0],["2020-11-23",16.227,16.7988,16.0693,16.5918,28326650.0],["2020-11-24",16.5918,16.7101,16.4341,16.4932,14216831.0],["2020-11-25",16.4932,16.8383,16.4045,16.5326,19848498.0],["2020-11-26",16.5326,17.0453,16.4636,16.9368,21276385.0],["2020-11-27",16.9368,17.2227,16.858,17.0256,17842445.0],["2020-11-30",17.0256,17.5875,16.8678,16.9171,22391558.0],["2020-12-01",16.9171,17.134,16.6411,17.0157,17661335.0],["2020-12-02",17.0157,17.203,16.8087,17.0551,17412912.0],["2020-12-03",17.0551,18.5832,16.789,18.0508,62128042.0],["2020-12-04",18.0508,18.05084991455078,17.4495,17.7452,28444181.0],["2020-12-07",17.7452,18.1199,17.5481,17.8734,23719199.0],["2020-12-08",17.8734,17.9621,17.5086,17.5284,17089597.0],["2020-12-09",17.5284,17.8241,17.0354,17.1537,19530964.0],["2020-12-10",17.1537,17.5579,16.8383,17.2425,25286406.0],["2020-12-11",17.2425,17.7255,16.9566,17.41,26870857.0],["2020-12-14",17.41,18.0903,17.1537,17.8635,30793693.0],["2020-12-15",17.8635,17.86353874206543,17.203,17.341,23346285.0],["2020-12-16",17.341,17.3805,16.9368,16.9861,18615857.0],["2020-12-17",16.9861,16.986135482788086,16.0693,16.4735,36364544.0],["2020-12-18",16.4735,16.8678,16.3059,16.7002,24326512.0],["2020-12-21",16.7002,18.366321563720703,16.70024299621582,18.3663,70904386.0],["2020-12-22",18.3663,19.5,18.366321563720703,18.7212,121451711.0],["2020-12-23",18.7212,19.8254,17.9227,19.362,88374301.0],["2020-12-24",19.362,20.1408,18.879,18.9184,75913047.0],["2020-12-25",18.9184,19.2733,18.3663,18.81,44397836.0],["2020-12-28",18.81,19.6874,18.809953689575195,19.6381,64636408.0],["2020-12-29",19.6381,19.6874,18.4353,18.4748,61153700.0],["2020-12-30",18.4748,19.0958,18.4156,18.8297,37632827.0],["2020-12-31",18.8297,19.8944,18.3663,19.5296,60417803.0],["2021-01-04",19.5296,20.7324,19.529621124267578,20.407,76886294.0],["2021-01-05",20.407,20.969,20.0225,20.2099,65148865.0],["2021-01-06",20.2099,21.1858,19.8944,20.6535,79713388.0],["2021-01-07",20.6535,21.1168,20.0324,20.8802,67290558.0],["2021-01-08",20.8802,20.880229949951172,19.9141,20.1704,46451581.0],["2021-01-11",20.1704,20.6338,19.8549,20.4958,46879392.0],["2021-01-12",20.4958,20.5845,18.8987,19.7268,69993063.0],["2021-01-13",19.7268,19.726791381835938,19.0071,19.2141,42122750.0],["2021-01-14",19.2141,19.214149475097656,17.9917,18.0903,43410302.0],["2021-01-15",18.0903,18.5635,18.0607,18.2086,23652689.0],["2021-01-18",18.2086,18.8297,18.208585739135742,18.6424,24290285.0],["2021-01-19",18.6424,18.642356872558594,18.1396,18.2086,22104019.0],["2021-01-20",18.2086,18.9283,17.972,18.5832,22974291.0],["2021-01-21",18.5832,18.9184,18.3072,18.8395,28763830.0],["2021-01-22",18.8395,18.9677,18.2382,18.3269,27177534.0],["2021-01-25",18.3269,18.6522,16.4932,18.4156,56350194.0],["2021-01-26",18.4156,18.41561508178711,17.5481,17.5678,33395809.0],["2021-01-27",17.5678,18.0903,17.3509,17.9818,28397761.0],["2021-01-28",17.9818,19.2043,17.9424,18.2579,62359025.0],["2021-01-29",18.2579,18.4353,17.203,17.7255,34085234.0],["2021-02-01",17.7255,18.179,17.1044,18.0804,25134545.0],["2021-02-02",18.0804,18.0903,17.7551,18.0508,18412194.0],["2021-02-03",18.0508,18.5142,17.6959,18.1692,30827292.0],["2021-02-04",18.1692,18.169151306152344,17.1044,17.2917,32078189.0],["2021-02-05",17.2917,18.2973,17.2425,17.4889,31517840.0],["2021-02-08",17.4889,17.7452,17.1537,17.5284,18323492.0],["2021-02-09",17.5284,18.2382,17.4495,18.1396,27669248.0],["2021-02-10",18.1396,18.5734,18.0016,18.5142,29369291.0],["2021-02-18",18.5142,19.155,18.4255,19.0367,42663810.0],["2021-02-19",19.0367,19.8648,19.036697387695312,19.5592,53060463.0],["2021-02-22",19.5592,20.3084,19.2536,19.6085,87930476.0],["2021-02-23",19.6085,19.608488082885742,18.6325,18.6818,44868618.0],["2021-02-24",18.6818,19.1451,18.455,18.7607,35556956.0],["2021-02-25",18.7607,19.0071,18.3269,18.9874,36051896.0],["2021-02-26",18.9874,19.8155,18.5339,19.5986,59943898.0],["2021-03-01",19.5986,20.1606,19.3029,19.9141,50707771.0],["2021-03-02",19.9141,19.914100646972656,19.1156,19.5296,44840837.0],["2021-03-03",19.5296,19.9141,19.2339,19.5395,39879824.0],["2021-03-04",19.5395,19.539480209350586,18.7804,19.0071,29745982.0],["2021-03-05",19.0071,19.6085,18.7212,19.2141,33897846.0],["2021-03-08",19.2141,19.214149475097656,18.0706,18.2382,40696710.0],["2021-03-09",18.2382,18.2381591796875,17.0157,17.4889,34735631.0],["2021-03-10",17.4889,17.7354,17.134,17.2622,22138325.0],["2021-03-11",17.2622,17.4396,17.0453,17.41,22882751.0],["2021-03-12",17.41,17.4495,16.7594,17.0453,27818273.0],["2021-03-15",17.0453,17.045286178588867,16.6608,16.8284,15340865.0],["2021-03-16",16.8284,16.9664,16.7101,16.9171,15909767.0],["2021-03-17",16.9171,17.41,16.858,17.3213,24261494.0],["2021-03-18",17.3213,17.32132339477539,16.9368,17.065,17373938.0],["2021-03-19",17.065,17.2326,16.9763,17.0354,15181819.0],["2021-03-22",17.0354,17.3805,16.8777,17.2917,19854204.0],["2021-03-23",17.2917,17.8635,17.2227,17.6664,28997773.0],["2021-03-24",17.6664,17.9227,17.5481,17.7058,24515402.0],["2021-03-25",17.7058,18.5536,17.70580291748047,18.3663,42919109.0],["2021-03-26",18.3663,18.5931,17.972,18.1199,26279663.0],["2021-03-29",18.1199,18.11985969543457,17.7551,17.8241,18061278.0],["2021-03-30",17.8241,17.8931,17.5481,17.6959,13966120.0],["2021-03-31",17.6959,17.7452,17.4002,17.5776,13041281.0],["2021-04-01",17.5776,18.041,17.4495,17.4593,14526970.0],["2021-04-02",17.4593,17.6565,17.1242,17.6269,16534947.0],["2021-04-06",17.6269,17.626935958862305,17.3016,17.3608,14054698.0],["2021-04-07",17.3608,17.4889,17.134,17.341,13149027.0],["2021-04-08",17.341,17.6664,17.2129,17.2819,14026449.0],["2021-04-09",17.2819,17.281890869140625,16.9073,16.9467,17324594.0],["2021-04-12",16.9467,17.0551,16.7594,16.858,12533386.0],["2021-04-13",16.858,17.1734,16.7692,17.1636,15865082.0],["2021-04-14",17.1636,17.16358757019043,16.9368,17.0157,8452595.0],["2021-04-15",17.0157,17.1537,16.8185,16.8481,11056350.0],["2021-04-16",16.8481,16.9467,16.7692,16.9368,9768784.0],["2021-04-19",16.9368,17.203,16.858,17.1143,13125547.0],["2021-04-20",17.1143,17.3016,17.0354,17.1143,12842408.0],["2021-04-21",17.1143,17.11429786682129,16.8284,16.9368,9089439.0],["2021-04-22",16.9368,17.0256,16.8678,17.0059,9497365.0],["2021-04-23",17.0059,17.1242,16.9073,17.065,10022750.0],["2021-04-26",17.065,17.2425,16.7594,16.789,17995960.0],["2021-04-27",16.789,16.8777,16.6312,16.6608,13195277.0],["2021-04-28",16.6608,16.8383,16.5622,16.6017,11188088.0],["2021-04-29",16.6017,16.601655960083008,16.3453,16.4932,13797375.0],["2021-04-30",16.4932,16.6904,16.4143,16.6608,13751550.0],["2021-05-06",16.6608,17.2425,16.6608,17.1734,27688384.0],["2021-05-07",17.1734,17.2425,16.789,17.0354,20231953.0],["2021-05-10",17.0354,17.1242,16.7298,16.8974,17749811.0],["2021-05-11",16.8974,16.9073,16.5031,16.6214,25825216.0],["2021-05-12",16.6214,17.5776,16.5622,17.5086,53534523.0],["2021-05-13",17.5086,17.508636474609375,16.9763,17.1044,26758236.0],["2021-05-14",17.1044,17.2129,16.9566,17.1143,19045003.0],["2021-05-17",17.1143,17.341,16.9861,17.2129,19539243.0],["2021-05-18",17.2129,17.2326,17.0059,17.1537,13290427.0],["2021-05-19",17.1537,17.153730392456055,16.858,16.8777,16033704.0],["2021-05-20",16.8777,16.9664,16.72,16.8087,14708305.0],["2021-05-21",16.8087,17.0946,16.789,16.8481,12948015.0],["2021-05-24",16.8481,18.5339,16.84811782836914,17.41,122535186.0],["2021-05-25",17.41,17.410049438476562,16.3256,16.8777,61130860.0],["2021-05-26",16.8777,16.87769317626953,16.6115,16.7298,35289396.0],["2021-05-27",16.7298,16.7594,16.5129,16.5622,34180426.0],["2021-05-28",16.5622,16.6608,16.4636,16.4735,26316395.0],["2021-05-31",16.4735,16.5425,16.3256,16.5228,22420709.0],["2021-06-01",16.5228,16.7693,16.4242,16.6707,32418670.0],["2021-06-02",16.6707,16.8678,16.4636,16.7002,30366633.0],["2021-06-03",16.7002,16.70024299621582,16.3749,16.4045,23954977.0],["2021-06-04",16.4045,16.6509,16.40448760986328,16.4735,17817485.0],["2021-06-07",16.4735,16.473495483398438,15.9707,16.0594,29723979.0],["2021-06-08",16.0594,16.158,15.9904,16.1186,12664177.0],["2021-06-09",16.1186,16.158,15.9904,16.0397,9607899.0],["2021-06-10",16.0397,16.039722442626953,15.7834,15.8228,20400876.0],["2021-06-11",15.8228,16.1087,15.822836875915527,15.882,15760282.0],["2021-06-15",15.882,16.0693,15.8327,15.9904,12842024.0],["2021-06-16",15.9904,16.0989,15.8721,15.9017,13384943.0],["2021-06-17",15.9017,15.901703834533691,15.2708,15.3792,25948973.0],["2021-06-18",15.3792,15.379206657409668,14.8271,15.0933,21036671.0],["2021-06-21",15.0933,15.2018,14.9159,14.9947,14153479.0],["2021-06-22",14.9947,15.7735,14.994726181030273,15.6355,31420515.0],["2021-06-23",15.6355,15.8426,15.4186,15.744,21988223.0],["2021-06-24",15.744,16.0496,15.5961,15.7243,18652351.0],["2021-06-25",15.7243,15.8031,15.5271,15.6454,11710036.0],["2021-06-28",15.6454,15.951,15.645384788513184,15.7341,15901849.0],["2021-06-29",15.7341,15.7735,15.428498268127441,15.4285,13818183.0],["2021-06-30",15.4285,16.0496,15.2313,15.813,20932958.0],["2021-07-01",15.813,15.813,15.3989,15.4186,12935330.0],["2021-07-02",15.4186,15.9411,15.2806,15.4679,17107304.0],["2021-07-05",15.4679,15.9904,15.2609,15.9313,30801474.0],["2021-07-06",15.9313,16.6411,15.8721,16.4143,45325986.0],["2021-07-07",16.4143,16.5425,16.1285,16.2468,22216038.0],["2021-07-08",16.2468,16.8185,16.1876,16.72,40899306.0],["2021-07-09",16.72,16.9368,16.4735,16.7594,35274288.0],["2021-07-12",16.7594,17.9227,16.75939178466797,17.6664,89314530.0],["2021-07-13",17.6664,18.0706,17.203,17.6467,45961077.0],["2021-07-14",17.6467,17.7058,17.065,17.0847,32438682.0],["2021-07-15",17.0847,17.0847225189209,15.9609,16.1087,55365714.0],["2021-07-16",16.1087,16.3848,15.8918,16.2665,35100092.0],["2021-07-19",16.2665,17.893115997314453,16.2172,17.8931,71086557.0],["2021-07-20",17.8931,18.1297,17.4396,17.6368,68423752.0],["2021-07-21",17.6368,18.0706,17.5481,17.8142,44505581.0],["2021-07-22",17.8142,18.0213,17.6467,17.765,34931146.0],["2021-07-23",17.765,18.2776,17.5185,17.9917,58586726.0],["2021-07-26",17.9917,19.0761,17.6664,18.4649,81861850.0],["2021-07-27",18.4649,18.9973,18.0607,18.6029,63493539.0],["2021-07-28",18.6029,18.9578,17.6762,18.2283,53043518.0],["2021-07-29",18.2283,19.5986,18.228302001953125,19.0268,67162474.0],["2021-07-30",19.0268,19.7958,18.81,19.6972,64399582.0],["2021-08-02",19.6972,20.7225,19.1156,20.0916,66028043.0],["2021-08-03",20.0916,20.6732,19.6775,20.1704,53716128.0],["2021-08-04",20.1704,20.4662,19.7564,20.0423,40209930.0],["2021-08-05",20.0423,22.04353141784668,19.8451,22.0435,96645680.0],["2021-08-06",22.0435,23.473,21.7675,23.0195,94965435.0],["2021-08-09",23.0195,23.9561,22.2801,22.8125,67935160.0],["2021-08-10",22.8125,23.8969,22.5463,23.0195,60216623.0],["2021-08-11",23.0195,23.01951789855957,21.9844,22.6055,51438677.0],["2021-08-12",22.6055,23.5223,22.4379,22.6449,49567454.0],["2021-08-13",22.6449,23.6603,22.083,23.3744,72434202.0],["2021-08-16",23.3744,23.4139,21.037965774536133,21.038,89487351.0],["2021-08-17",21.038,21.037965774536133,19.5198,19.7169,70075208.0],["2021-08-18",19.7169,19.9437,19.4409,19.5691,38469176.0],["2021-08-19",19.5691,19.6381,18.9775,19.2832,39315948.0],["2021-08-20",19.2832,19.5888,18.5832,18.9184,39120746.0],["2021-08-23",18.9184,19.6972,18.8592,19.4606,43740750.0],["2021-08-24",19.4606,19.8254,19.1254,19.5198,37040646.0],["2021-08-25",19.5198,20.4662,19.3226,20.1606,53287304.0],["2021-08-26",20.1606,20.16056251525879,18.9578,18.9677,44819383.0],["2021-08-27",18.9677,19.1747,18.4255,19.0958,33994230.0],["2021-08-30",19.0958,20.6732,19.017,20.3873,61192196.0],["2021-08-31",20.3873,20.9492,20.0817,20.5155,40221646.0],["2021-09-01",20.5155,21.245,20.1803,20.4169,41066389.0],["2021-09-02",20.4169,20.7028,20.0127,20.1704,32593124.0],["2021-09-03",20.1704,22.1914,20.062,21.59,78574624.0],["2021-09-06",21.59,21.9351,20.6042,21.7379,50360588.0],["2021-09-07",21.7379,21.737916946411133,20.2197,20.6338,60048868.0],["2021-09-08",20.6338,22.6745,20.4662,22.4379,79346457.0],["2021-09-09",22.4379,23.7589,21.8759,22.1717,78580367.0],["2021-09-10",22.1717,22.5562,21.3732,21.8957,39160658.0],["2021-09-13",21.8957,22.8519,21.5013,22.4379,40523498.0],["2021-09-14",22.4379,22.7928,21.4224,21.521,36320849.0],["2021-09-15",21.521,22.6548,21.1957,22.5069,46456009.0],["2021-09-16",22.5069,23.7589,22.2998,22.704,63103394.0],["2021-09-17",22.704,23.0688,22.014,22.3984,31693658.0],["2021-09-22",22.3984,22.4477,21.5703,21.8661,24434558.0],["2021-09-23",21.8661,22.9209,21.86607551574707,22.5266,31389807.0],["2021-09-24",22.5266,22.526594161987305,20.6831,20.8507,42320782.0],["2021-09-27",20.8507,21.1563,20.2493,20.3774,29251188.0],["2021-09-28",20.3774,20.8014,19.7662,20.2296,25692893.0],["2021-09-29",20.2296,20.6239,19.9338,20.0127,23750862.0],["2021-09-30",20.0127,21.2154,19.9141,21.1267,30621980.0],["2021-10-08",21.1267,23.236404418945312,21.126691818237305,23.2364,70906301.0],["2021-10-11",23.2364,24.7645,22.8125,24.2814,81116645.0],["2021-10-12",24.2814,24.8433,23.5617,24.1631,57276936.0],["2021-10-13",24.1631,24.16309928894043,22.1815,22.9209,51815880.0],["2021-10-14",22.9209,23.335,22.2999,22.9702,36768215.0],["2021-10-15",22.9702,24.0349,20.6732,20.6732,86286173.0],["2021-10-18",20.6732,22.7435,19.3029,22.7435,88710202.0],["2021-10-19",22.7435,22.8519,21.9351,22.1815,60679040.0],["2021-10-20",22.1815,22.7533,21.5999,21.9449,38721914.0],["2021-10-21",21.9449,22.2604,21.5703,21.9449,27518641.0],["2021-10-22",21.9449,22.7533,21.6393,21.6788,44299561.0],["2021-10-25",21.6788,22.083,21.3929,21.7872,27819460.0],["2021-10-26",21.7872,22.1914,21.1267,21.4224,35403529.0],["2021-10-27",21.4224,22.0337,21.3929,21.8365,33474183.0],["2021-10-28",21.8365,21.8858,20.1704,20.6929,40398023.0],["2021-10-29",20.6929,21.0971,20.545,20.6929,22505900.0],["2021-11-01",20.6929,22.6745,20.5253,22.1224,52543588.0],["2021-11-02",22.1224,23.128,22.122398376464844,22.4674,51853865.0],["2021-11-03",22.4674,23.7392,22.152,22.9209,57232787.0],["2021-11-04",22.9209,23.473,22.7238,23.0392,39248507.0],["2021-11-05",23.0392,23.2265,22.3787,22.5463,32592009.0],["2021-11-08",22.5463,22.9702,22.1125,22.6449,26072274.0],["2021-11-09",22.6449,24.912343978881836,22.4576,24.9123,81782984.0],["2021-11-10",24.9123,26.1348,24.8335,25.2377,78386738.0],["2021-11-11",25.2377,26.0066,25.0011,25.6419,44036522.0],["2021-11-12",25.6419,27.1601,25.356,26.3911,52766346.0],["2021-11-15",26.3911,26.391111373901367,23.749,23.7589,94231358.0],["2021-11-16",23.7589,24.2025,23.1773,23.3646,57418082.0],["2021-11-17",23.3646,23.36456298828125,22.359,23.0491,48764329.0],["2021-11-18",23.0491,23.4336,22.7435,22.8618,45178777.0],["2021-11-19",22.8618,23.0392,22.3787,22.8914,43907994.0],["2021-11-22",22.8914,23.3941,22.6055,23.3547,44299131.0],["2021-11-23",23.3547,23.6406,22.9209,23.2364,36406118.0],["2021-11-24",23.2364,23.236404418945312,22.4576,22.5167,36160858.0],["2021-11-25",22.5167,22.8815,22.3886,22.8815,26566693.0],["2021-11-26",22.8815,23.128,22.5463,22.7829,26624664.0],["2021-11-29",22.7829,23.5124,22.1815,23.3054,39026884.0],["2021-11-30",23.3054,23.8575,23.0688,23.6998,39055937.0],["2021-12-01",23.6998,23.9561,23.2167,23.4533,23211405.0],["2021-12-02",23.4533,23.6505,22.6843,22.9209,30888709.0],["2021-12-03",22.9209,23.4139,22.7928,22.9604,27872473.0],["2021-12-06",22.9604,22.96036720275879,22.4773,22.5463,25369972.0],["2021-12-07",22.5463,23.2758,22.54631233215332,22.8914,28565135.0],["2021-12-08",22.8914,23.2167,22.5266,22.9407,28083283.0],["2021-12-09",22.9407,23.8181,22.8815,23.749,51351644.0],["2021-12-10",23.749,24.2814,23.4631,23.9561,45387841.0],["2021-12-13",23.9561,24.8236,23.4631,23.4829,53685018.0],["2021-12-14",23.4829,23.6406,22.8223,23.3744,30774552.0],["2021-12-15",23.3744,23.4631,22.9209,22.9505,20366507.0],["2021-12-16",22.9505,23.6406,22.7533,23.3153,26695525.0],["2021-12-17",23.3153,23.8871,22.9801,23.4533,37815804.0],["2021-12-20",23.4533,24.2321,23.4139,23.6307,56124092.0],["2021-12-21",23.6307,23.6307430267334,22.083,23.197,55321706.0],["2021-12-22",23.197,23.6505,22.9209,23.4631,34884665.0],["2021-12-23",23.4631,24.0152,23.3646,23.9068,42286653.0],["2021-12-24",23.9068,25.3067,23.6406,24.5476,58113931.0],["2021-12-27",24.5476,24.8236,23.9561,24.0054,47630167.0],["2021-12-28",24.0054,24.725,23.8181,24.0251,35700730.0],["2021-12-29",24.0251,24.025081634521484,22.6646,22.7829,50012868.0],["2021-12-30",22.7829,23.1773,22.6252,22.8618,27130204.0],["2021-12-31",22.8618,23.1181,22.5857,22.9308,22523312.0],["2022-01-04",22.9308,24.0251,22.9012,23.6603,47727611.0],["2022-01-05",23.6603,23.9265,22.6646,22.8223,37414599.0],["2022-01-06",22.8223,22.8716,22.1815,22.6055,25748845.0],["2022-01-07",22.6055,22.6252,20.6042,20.9985,61285018.0],["2022-01-10",20.9985,21.0577,20.3183,20.8901,22637115.0],["2022-01-11",20.8901,21.107,20.3577,20.476,24483807.0],["2022-01-12",20.476,20.6732,20.2099,20.5943,20536352.0],["2022-01-13",20.5943,20.7718,19.6775,19.6972,34728897.0],["2022-01-14",19.6972,19.993,19.4705,19.6282,22361786.0],["2022-01-17",19.6282,20.2099,19.628206253051758,20.0817,20699691.0],["2022-01-18",20.0817,20.407,19.7169,20.0521,23157119.0],["2022-01-19",20.0521,20.062,19.7268,19.9733,15953630.0],["2022-01-20",19.9733,20.1113,19.5592,19.6578,20134138.0],["2022-01-21",19.6578,19.7761,19.0268,19.2437,20149519.0],["2022-01-24",19.2437,19.6183,19.0268,19.3817,13765420.0],["2022-01-25",19.3817,19.6874,18.0016,18.0903,38400579.0],["2022-01-26",18.0903,18.7212,18.09028434753418,18.6916,26214994.0],["2022-01-27",18.6916,18.8494,18.1494,18.1692,16687205.0],["2022-01-28",18.1692,18.4649,17.7551,18.2973,19914963.0],["2022-02-07",18.2973,19.224,18.297311782836914,19.1057,28234033.0],["2022-02-08",19.1057,19.6085,19.0268,19.224,28891089.0],["2022-02-09",19.224,19.6183,19.086,19.5395,33002587.0],["2022-02-10",19.5395,19.8057,19.224,19.7761,30557373.0],["2022-02-11",19.7761,19.776081085205078,18.2875,18.4945,50493779.0],["2022-02-14",18.4945,18.6818,18.0607,18.3565,25670442.0],["2022-02-15",18.3565,18.7705,18.1593,18.5635,20672148.0],["2022-02-16",18.5635,18.9184,18.386,18.8987,21618698.0],["2022-02-17",18.8987,18.898677825927734,18.5733,18.7804,17190194.0],["2022-02-18",18.7804,19.1747,18.5733,18.9775,21058702.0],["2022-02-21",18.9775,19.7761,18.9283,19.5789,35912380.0],["2022-02-22",19.5789,19.7071,19.2043,19.5789,26458620.0],["2022-02-23",19.5789,20.1113,18.9973,19.224,54117180.0],["2022-02-24",19.224,19.8944,18.7804,19.3522,56854978.0],["2022-02-25",19.3522,19.35216522216797,18.8888,19.1156,24806200.0],["2022-02-28",19.1156,19.11556625366211,18.6325,18.8001,21943453.0],["2022-03-01",18.8001,18.9973,18.7607,18.9381,16327151.0],["2022-03-02",18.9381,19.7169,18.938112258911133,19.4212,41328086.0],["2022-03-03",19.4212,19.7169,19.2634,19.6479,37700608.0],["2022-03-04",19.6479,19.9141,19.3325,19.7465,31711945.0],["2022-03-07",19.7465,20.1014,19.1747,19.3916,37768188.0],["2022-03-08",19.3916,19.3916015625,17.5481,17.8438,46173790.0],["2022-03-09",17.8438,18.0114,16.2665,17.5974,37286789.0],["2022-03-10",17.5974,17.903,17.341,17.4396,26152130.0],["2022-03-11",17.4396,18.6621,16.9171,18.5339,50616563.0],["2022-03-14",18.5339,18.8987,18.1199,18.1396,26873500.0],["2022-03-15",18.1396,18.4058,17.1044,17.1242,33826418.0],["2022-03-16",17.1242,17.538211822509766,16.6115,17.5382,22953187.0],["2022-03-17",17.5382,18.2875,17.4396,17.9621,26028996.0],["2022-03-18",17.9621,18.248,17.8438,18.1396,17815524.0],["2022-03-21",18.1396,19.4705,18.139575958251953,19.3325,52282754.0],["2022-03-22",19.3325,19.3522,18.7607,18.81,29146604.0],["2022-03-23",18.81,19.0466,18.6917,18.9283,18695067.0],["2022-03-24",18.9283,19.1944,18.7508,18.8198,21252039.0],["2022-03-25",18.8198,19.6676,18.6226,19.155,38728026.0],["2022-03-28",19.155,19.9042,19.0958,19.8648,47401972.0],["2022-03-29",19.8648,20.1507,19.4803,19.8155,41734309.0],["2022-03-30",19.8155,19.815515518188477,18.8395,19.1649,38659872.0],["2022-03-31",19.1649,19.4705,18.9677,19.1057,22048777.0],["2022-04-01",19.1057,19.5789,18.8494,18.9085,30023348.0],["2022-04-06",18.9085,19.1057,18.4353,18.9578,25194798.0],["2022-04-07",18.9578,18.957828521728516,18.248,18.3466,22299744.0],["2022-04-08",18.3466,18.386,17.5678,17.8438,23251980.0],["2022-04-11",17.8438,19.4113,17.765,18.6325,53722780.0],["2022-04-12",18.6325,18.6522,17.8734,18.2579,34030599.0],["2022-04-13",18.2579,18.6128,17.6861,18.179,32943904.0],["2022-04-14",18.179,18.5832,17.6269,18.4255,27774920.0],["2022-04-15",18.4255,18.6128,17.903,17.9424,23943963.0],["2022-04-18",17.9424,18.4846,17.7551,18.11,22489758.0],["2022-04-19",18.11,18.9973,17.9424,18.7311,43894573.0],["2022-04-20",18.7311,19.4409,18.4353,18.8395,55281461.0],["2022-04-21",18.8395,19.4113,17.3115,17.4593,62635023.0],["2022-04-22",17.4593,17.459341049194336,16.2566,16.7693,36023248.0],["2022-04-25",16.7693,16.7791,15.5468,15.6651,32219097.0],["2022-04-26",15.6651,15.8918,15.0144,15.182,28050025.0],["2022-04-27",15.182,16.0397,14.6595,15.8721,33111807.0],["2022-04-28",15.8721,16.0989,15.4877,15.744,19614167.0],["2022-04-29",15.744,16.1876,15.74397087097168,16.0693,20253107.0],["2022-05-05",16.0693,17.2425,16.069297790527344,16.6509,32823153.0],["2022-05-06",16.6509,16.789,16.1679,16.2665,17592189.0],["2022-05-09",16.2665,16.7298,16.0693,16.6017,15202785.0],["2022-05-10",16.6017,16.7594,16.1186,16.7495,26166306.0],["2022-05-11",16.7495,16.9171,16.2763,16.4932,31026564.0],["2022-05-12",16.4932,16.5425,16.0496,16.2566,19077279.0],["2022-05-13",16.2566,16.6707,16.2172,16.4834,20671093.0],["2022-05-16",16.4834,17.7452,16.483354568481445,17.4692,54033455.0],["2022-05-17",17.4692,17.4791,16.8678,17.065,31917577.0],["2022-05-18",17.065,17.1734,16.8284,16.8481,21589440.0],["2022-05-19",16.8481,17.2326,16.72,16.9763,25415094.0],["2022-05-20",16.9763,17.203,16.7594,17.0256,26253603.0],["2022-05-23",17.0256,17.5974,17.0157,17.341,37341411.0],["2022-05-24",17.341,17.3608,16.5622,16.6017,29126571.0],["2022-05-25",16.6017,16.8875,16.4735,16.8777,16801672.0],["2022-05-26",16.8777,16.927,16.3651,16.8087,18730347.0],["2022-05-27",16.8087,16.927,16.5721,16.789,16708475.0],["2022-05-30",16.789,17.3903,16.78896713256836,17.1242,34497646.0],["2022-05-31",17.1242,17.9227,16.9073,17.6368,55201889.0],["2022-06-01",17.6368,17.63679313659668,17.2425,17.341,27495172.0],["2022-06-02",17.341,17.5678,17.1242,17.4495,25420848.0],["2022-06-06",17.4495,17.4988,17.134,17.4495,23445395.0],["2022-06-07",17.4495,17.5185,16.927,17.0256,27789787.0],["2022-06-08",17.0256,17.1242,16.7692,16.9368,23329266.0],["2022-06-09",16.9368,17.7354,16.93684196472168,17.4199,53664855.0],["2022-06-10",17.4199,17.41990852355957,16.9467,17.2129,34530030.0],["2022-06-13",17.2129,17.3509,17.0059,17.2622,25493229.0],["2022-06-14",17.2622,17.26217269897461,16.4834,17.0157,31647664.0],["2022-06-15",17.0157,17.203,16.8777,16.9861,30287895.0],["2022-06-16",16.9861,17.2227,16.8777,16.9566,22605062.0],["2022-06-17",16.9566,16.956560134887695,16.5721,16.8974,22388673.0],["2022-06-20",16.8974,17.0059,16.7101,16.7988,21401251.0],["2022-06-21",16.7988,16.8185,16.4242,16.5228,23011229.0],["2022-06-22",16.5228,16.6115,16.3059,16.3059,17921386.0],["2022-06-23",16.3059,16.5228,16.1285,16.5129,16948504.0],["2022-06-24",16.5129,16.6017,16.3651,16.5228,17501203.0],["2022-06-27",16.5228,16.6904,16.5129,16.5721,16169819.0],["2022-06-28",16.5721,16.6411,16.3651,16.5819,15978509.0],["2022-06-29",16.5819,16.7397,16.4735,16.4932,22222384.0],["2022-06-30",16.4932,16.5326,16.3453,16.4242,16245476.0],["2022-07-01",16.4242,16.6805,16.424203872680664,16.4932,14002982.0],["2022-07-04",16.4932,16.7791,16.4735,16.7298,25081883.0],["2022-07-05",16.7298,16.7791,16.2763,16.4439,21433226.0],["2022-07-06",16.4439,16.443920135498047,16.0299,16.0792,17997320.0],["2022-07-07",16.0792,16.158,15.9116,15.9411,16837431.0],["2022-07-08",15.9411,16.0693,15.8623,15.9609,13641329.0],["2022-07-11",15.9609,16.1383,15.8228,16.0299,14929102.0],["2022-07-12",16.0299,16.029865264892578,15.812979698181152,15.813,10613595.0],["2022-07-13",15.813,15.812979698181152,14.5117,14.906,42052479.0],["2022-07-14",14.906,14.906000137329102,14.6694,14.7088,22327533.0],["2022-07-15",14.7088,14.7483,14.4229,14.4328,17338858.0],["2022-07-18",14.4328,14.6497,14.432793617248535,14.6398,13837656.0],["2022-07-19",14.6398,14.837,14.5807,14.8173,15063953.0],["2022-07-20",14.8173,14.9257,14.7483,14.8863,13726673.0],["2022-07-21",14.8863,14.886282920837402,14.7483,14.7778,11789108.0],["2022-07-22",14.7778,14.8271,14.4821,14.63,13905425.0],["2022-07-25",14.63,14.7384,14.5018,14.5412,7737053.0],["2022-07-26",14.5412,14.689114570617676,14.4919,14.6891,9726051.0],["2022-07-27",14.6891,15.0144,14.6891,14.9257,18800106.0],["2022-07-28",14.9257,14.9849,14.8074,14.837,11579579.0],["2022-07-29",14.837,14.906,14.6497,14.6891,11733022.0],["2022-08-01",14.6891,14.689114570617676,14.4919,14.6398,10032506.0],["2022-08-02",14.6398,15.3102,14.3934,14.9159,32382271.0],["2022-08-03",14.9159,14.9257,14.6004,14.699,16426127.0],["2022-08-04",14.699,14.7384,14.4624,14.5807,12849669.0],["2022-08-05",14.5807,14.9257,14.580670356750488,14.906,16798888.0],["2022-08-08",14.906,15.0539,14.8469,14.9159,12792388.0],["2022-08-09",14.9159,14.9947,14.7778,14.9356,11179096.0],["2022-08-10",14.9356,14.9553,14.6595,14.7285,12958715.0],["2022-08-11",14.7285,14.8863,14.7088,14.8666,14376680.0],["2022-08-12",14.8666,14.9947,14.8074,14.9159,12879825.0],["2022-08-15",14.9159,15.1623,14.91585922241211,15.0046,19061308.0],["2022-08-16",15.0046,15.1426,14.8764,15.0637,17839057.0],["2022-08-17",15.0637,15.5074,15.0243,15.2708,38847578.0],["2022-08-18",15.2708,15.27076244354248,14.9454,14.975,20455719.0],["2022-08-19",14.975,15.1032,14.975008964538574,15.0342,16527240.0],["2022-08-22",15.0342,15.4384,15.034159660339355,15.2313,24573768.0],["2022-08-23",15.2313,15.3299,15.0144,15.1525,17954842.0],["2022-08-24",15.1525,15.9116,15.0342,15.6454,67251432.0],["2022-08-25",15.6454,15.7341,15.3595,15.606,43361984.0],["2022-08-26",15.606,16.2566,15.3989,16.0496,64175992.0],["2022-08-29",16.0496,16.3256,15.7933,16.1482,38975190.0],["2022-08-30",16.1482,16.148164749145508,15.6651,15.7243,32603091.0],["2022-08-31",15.7243,15.7834,15.2215,15.3792,26306945.0],["2022-09-01",15.3792,15.7243,15.2806,15.3693,24439579.0],["2022-09-02",15.3693,15.3989,15.1327,15.3003,16782735.0],["2022-09-05",15.3003,15.300337791442871,14.8666,15.044,21858591.0],["2022-09-06",15.044,15.2412,14.975,15.1722,19831823.0],["2022-09-07",15.1722,15.4285,14.9947,15.2905,19307042.0],["2022-09-08",15.2905,15.3201,14.8863,14.9356,21296464.0],["2022-09-09",14.9356,14.9849,14.7877,14.9849,13212084.0],["2022-09-13",14.9849,15.2313,14.984868049621582,15.0933,16656618.0],["2022-09-14",15.0933,15.093311309814453,14.8468,14.9454,11381457.0],["2022-09-15",14.9454,15.0342,14.5117,14.699,17941685.0],["2022-09-16",14.699,14.8173,14.4722,14.4722,13530201.0],["2022-09-19",14.4722,14.699,14.2159,14.699,13659151.0],["2022-09-20",14.699,14.8271,14.63,14.6793,7964589.0],["2022-09-21",14.6793,14.7483,14.5412,14.6497,7168651.0],["2022-09-22",14.6497,14.8173,14.5511,14.6201,8408881.0],["2022-09-23",14.6201,14.62010383605957,14.3736,14.5314,9388338.0],["2022-09-26",14.5314,14.531378746032715,14.068,14.068,10945609.0],["2022-09-27",14.068,14.2553,14.0187,14.2455,7877386.0],["2022-09-28",14.2455,14.2948,13.703267097473145,13.7033,13431334.0],["2022-09-29",13.7033,13.9004,13.4962,13.5751,9067378.0],["2022-09-30",13.5751,13.6836,13.5258,13.6145,6682525.0],["2022-10-10",13.6145,13.8807,13.5258,13.6047,9716549.0],["2022-10-11",13.6047,13.6737,13.3385,13.5554,9179270.0],["2022-10-12",13.5554,13.8019,13.3188,13.792,11333931.0],["2022-10-13",13.792,14.4919,13.6244,14.2258,24894097.0],["2022-10-14",14.2258,14.4229,14.137,14.2751,15760729.0],["2022-10-17",14.2751,14.8271,14.275057792663574,14.7187,20380242.0],["2022-10-18",14.7187,14.7778,14.5314,14.6201,12582216.0],["2022-10-19",14.6201,14.6398,14.3145,14.3736,9302288.0],["2022-10-20",14.3736,14.4624,14.1272,14.2751,9551842.0],["2022-10-21",14.2751,14.3835,14.1863,14.206,7391454.0],["2022-10-24",14.206,14.5905,14.0582,14.2159,16624335.0],["2022-10-25",14.2159,14.2258,13.7624,13.8906,10350960.0],["2022-10-26",13.8906,14.3638,13.890578269958496,14.2258,12420820.0],["2022-10-27",14.2258,14.5412,14.1863,14.5117,14296132.0],["2022-10-28",14.5117,14.511661529541016,13.2103,13.3385,31590382.0],["2022-10-31",13.3385,14.5511,13.338502883911133,14.3145,33390536.0],["2022-11-01",14.3145,14.9652,14.2553,14.837,32722006.0],["2022-11-02",14.837,15.0933,14.6891,14.8074,23042360.0],["2022-11-03",14.8074,14.9159,14.5905,14.837,13809689.0],["2022-11-04",14.837,15.3201,14.7877,15.1327,24968310.0],["2022-11-07",15.1327,15.8623,15.132745742797852,15.7341,40787691.0],["2022-11-08",15.7341,15.9214,15.3693,15.5567,27317437.0],["2022-11-09",15.5567,15.6848,15.4581,15.5172,11178098.0],["2022-11-10",15.5172,15.675,15.3792,15.5271,14277051.0],["2022-11-11",15.5271,15.7735,15.4186,15.5369,18134745.0],["2022-11-14",15.5369,15.6158,15.2905,15.4186,12243309.0],["2022-11-15",15.4186,15.5172,15.3595,15.4482,9913904.0],["2022-11-16",15.4482,15.7045,15.4285,15.6158,14996659.0],["2022-11-17",15.6158,15.615809440612793,15.3102,15.4384,11673107.0],["2022-11-18",15.4384,15.5074,15.113,15.1525,13632111.0],["2022-11-21",15.1525,15.2116,14.7187,15.1919,10718057.0],["2022-11-22",15.1919,15.2708,14.8863,14.975,8922727.0],["2022-11-23",14.975,15.1919,14.8666,15.1229,9873246.0],["2022-11-24",15.1229,15.2708,14.9947,15.113,7844749.0],["2022-11-25",15.113,15.1722,15.0144,15.113,6144084.0],["2022-11-28",15.113,15.2609,14.7976,15.2116,10084727.0],["2022-11-29",15.2116,15.4876,15.113,15.3595,10585483.0],["2022-11-30",15.3595,15.8426,15.3496,15.5369,23975500.0],["2022-12-01",15.5369,16.0397,15.5369,15.9411,31943225.0],["2022-12-02",15.9411,16.296,15.9017,16.1777,30504329.0],["2022-12-05",16.1777,16.5622,16.0496,16.1482,27668303.0],["2022-12-06",16.1482,16.5425,16.0594,16.3256,23958948.0],["2022-12-07",16.3256,16.4242,16.1482,16.2468,16347296.0],["2022-12-08",16.2468,16.24675178527832,15.7341,15.8031,21158997.0],["2022-12-09",15.8031,15.9214,15.5862,15.7933,14436504.0],["2022-12-12",15.7933,16.1679,15.7637,16.0693,17397381.0],["2022-12-13",16.0693,16.3453,15.8721,16.2172,17271545.0],["2022-12-14",16.2172,16.21717643737793,15.8524,16.0989,12802842.0],["2022-12-15",16.0989,16.2172,15.8524,16.0989,12500034.0],["2022-12-16",16.0989,16.3355,15.7243,16.2862,21614082.0],["2022-12-19",16.2862,16.28618621826172,15.3201,15.6848,23013846.0],["2022-12-20",15.6848,15.7144,15.0835,15.2313,17427801.0],["2022-12-21",15.2313,15.3693,14.7877,14.9454,16552328.0],["2022-12-22",14.9454,15.3102,14.906,15.0637,12337056.0],["2022-12-23",15.0637,15.1722,14.5412,14.7384,12744704.0],["2022-12-26",14.7384,15.0835,14.1666,14.3835,36301126.0],["2022-12-27",14.3835,15.822836875915527,14.2356,15.8228,60191109.0],["2022-12-28",15.8228,16.3059,15.6848,15.8426,63550492.0],["2022-12-29",15.8426,16.2566,15.6651,15.8918,30549893.0],["2022-12-30",15.8918,16.0594,15.606,15.8426,20625598.0],["2023-01-03",15.8426,15.84255313873291,15.4088,15.675,19469041.0],["2023-01-04",15.675,16.1285,15.4876,15.8918,35510509.0],["2023-01-05",15.8918,16.1679,15.6651,16.0101,27799452.0],["2023-01-06",16.0101,16.2862,15.8228,15.9116,28012894.0],["2023-01-09",15.9116,16.2172,15.7735,16.0496,23117209.0],["2023-01-10",16.0496,16.3158,15.7341,16.0101,22782258.0],["2023-01-11",16.0101,16.010149002075195,15.6257,15.7637,16278183.0],["2023-01-12",15.7637,15.7735,15.3792,15.5271,18010299.0],["2023-01-13",15.5271,15.7243,15.3989,15.5862,16520153.0],["2023-01-16",15.5862,16.8974,15.586235046386719,16.0594,66911316.0],["2023-01-17",16.0594,16.6411,15.951,16.296,43907208.0],["2023-01-18",16.296,16.8678,16.1876,16.6115,42073401.0],["2023-01-19",16.6115,16.72,16.4636,16.6904,23096700.0],["2023-01-20",16.6904,17.1242,16.6115,16.927,38725759.0],["2023-01-30",16.927,17.203,16.8383,17.0256,31265246.0],["2023-01-31",17.0256,17.1439,16.5622,16.9171,37289370.0],["2023-02-01",16.9171,17.8241,16.91712760925293,17.6861,56628249.0],["2023-02-02",17.6861,18.2776,17.68608856201172,18.1199,47282641.0],["2023-02-03",18.1199,18.4156,17.8931,18.2579,32937254.0],["2023-02-06",18.2579,18.257877349853516,17.6368,18.0607,28973641.0],["2023-02-07",18.0607,18.5142,17.7748,18.4846,37314644.0],["2023-02-08",18.4846,18.484622955322266,17.8734,17.9128,25798748.0],["2023-02-09",17.9128,18.041,17.7058,17.9227,19940591.0],["2023-02-10",17.9227,18.041,17.5284,17.8537,25865742.0],["2023-02-13",17.8537,18.2677,17.4101,17.6269,34502560.0],["2023-02-14",17.6269,17.626935958862305,16.6707,17.0059,54127590.0],["2023-02-15",17.0059,17.1537,16.8087,17.0354,21750966.0],["2023-02-16",17.0354,17.2425,16.4735,16.6214,30937712.0],["2023-02-17",16.6214,16.9763,16.621374130249023,16.7594,19219362.0],["2023-02-20",16.7594,17.0256,16.4834,16.9664,21671820.0],["2023-02-21",16.9664,17.1833,16.9073,17.0157,17531230.0],["2023-02-22",17.0157,17.1932,16.7791,16.9073,18489005.0],["2023-02-23",16.9073,17.1537,16.7692,16.8777,13447118.0],["2023-02-24",16.8777,16.8777,16.7298,16.789,10141116.0],["2023-02-27",16.789,16.9171,16.4636,16.5819,18228117.0],["2023-02-28",16.5819,16.8777,16.5819,16.8678,12304489.0],["2023-03-01",16.8678,16.927,16.7988,16.8777,10422019.0],["2023-03-02",16.8777,16.9467,16.6509,16.7298,12514135.0],["2023-03-03",16.7298,16.8678,16.6608,16.8087,13037140.0],["2023-03-06",16.8087,17.2523,16.5622,17.1044,36659283.0],["2023-03-07",17.1044,17.1537,16.4636,16.4636,25878286.0],["2023-03-08",16.4636,16.6411,16.2172,16.5819,12105494.0],["2023-03-09",16.5819,16.6115,16.1285,16.3158,14647000.0],["2023-03-10",16.3158,16.6509,16.0594,16.4143,17097988.0],["2023-03-13",16.4143,16.7101,16.1186,16.3946,20762313.0],["2023-03-14",16.3946,16.5819,16.1777,16.4439,19108181.0],["2023-03-15",16.4439,16.858,16.3749,16.7495,22842534.0],["2023-03-16",16.7495,16.9073,15.9609,16.0003,29999666.0],["2023-03-17",16.0003,16.4932,15.9806,16.3355,25449278.0],["2023-03-20",16.3355,16.3453,15.882,16.0003,18061001.0],["2023-03-21",16.0003,16.3651,15.9313,16.2665,12632633.0],["2023-03-22",16.2665,16.5129,16.2468,16.3848,10100809.0],["2023-03-23",16.3848,16.6904,16.3059,16.5918,19597471.0],["2023-03-24",16.5918,16.5918,16.3355,16.5524,15234342.0],["2023-03-27",16.5524,16.6608,16.3256,16.6312,12958076.0],["2023-03-28",16.6312,16.8284,16.5524,16.6707,16961173.0],["2023-03-29",16.6707,16.670665740966797,16.158,16.227,13778008.0],["2023-03-30",16.227,16.296,16.0496,16.0989,12894590.0],["2023-03-31",16.0989,16.4735,16.098875045776367,16.3453,14623905.0],["2023-04-03",16.3453,16.5326,16.02,16.158,26156347.0],["2023-04-04",16.158,16.3355,15.7243,15.9904,24979773.0],["2023-04-06",15.9904,16.0989,15.7144,15.8623,15730866.0],["2023-04-07",15.8623,16.02,15.744,15.9707,11724085.0],["2023-04-10",15.9707,16.1186,15.9214,16.0594,12044685.0],["2023-04-11",16.0594,16.1186,15.6651,16.0594,17295817.0],["2023-04-12",16.0594,16.05944061279297,15.7538,15.7933,11662703.0],["2023-04-13",15.7933,15.793262481689453,15.4088,15.5468,12936842.0],["2023-04-14",15.5468,15.6158,15.2806,15.3792,12004346.0],["2023-04-17",15.3792,15.5271,15.2806,15.4975,9707184.0],["2023-04-18",15.4975,15.5074,15.0243,15.0835,24187647.0],["2023-04-19",15.0835,15.1919,15.0342,15.0835,8838514.0],["2023-04-20",15.0835,15.083452224731445,14.7384,14.8468,14524089.0],["2023-04-21",14.8468,14.9553,14.6694,14.6793,11876415.0],["2023-04-24",14.6793,14.7285,14.3638,14.4229,10170304.0],["2023-04-25",14.4229,14.6595,14.0976,14.3539,12376560.0],["2023-04-26",14.3539,14.7877,14.3145,14.6891,11230686.0],["2023-04-27",14.6891,14.837,14.5215,14.7285,10815996.0],["2023-04-28",14.7285,15.1426,14.6694,15.0144,14877587.0],["2023-05-04",15.0144,15.744,15.014442443847656,15.675,34067727.0],["2023-05-05",15.675,15.675,15.2609,15.3693,15162779.0],["2023-05-08",15.3693,15.4876,15.0736,15.4482,13335407.0],["2023-05-09",15.4482,15.4778,15.2116,15.2313,11607521.0],["2023-05-10",15.2313,15.4186,15.182,15.2412,9071457.0],["2023-05-11",15.2412,15.5665,15.1525,15.1722,13067723.0],["2023-05-12",15.1722,15.2905,14.9652,15.044,9689955.0],["2023-05-15",15.044,15.2215,14.7187,15.0342,12796379.0],["2023-05-16",15.0342,15.034159660339355,14.7877,14.7976,7253082.0],["2023-05-17",14.7976,14.906,14.5905,14.7976,6337258.0],["2023-05-18",14.7976,14.9454,14.699,14.7483,8949758.0],["2023-05-19",14.7483,15.0046,14.6102,14.975,10500815.0],["2023-05-22",14.975,15.182,14.8863,15.1229,10495505.0],["2023-05-23",15.1229,15.1426,14.79755687713623,14.7976,9379626.0],["2023-05-24",14.7976,14.8173,14.5905,14.5905,7943850.0],["2023-05-25",14.5905,14.699,14.2356,14.4032,12189149.0],["2023-05-26",14.4032,14.5708,14.2652,14.5018,7209686.0],["2023-05-29",14.5018,14.6102,14.3934,14.4427,6650756.0],["2023-05-30",14.4427,14.5708,14.206,14.5215,9738920.0],["2023-05-31",14.5215,14.7285,14.4427,14.4525,9028586.0],["2023-06-01",14.4525,14.6497,14.3244,14.63,9312606.0],["2023-06-02",14.63,14.7483,14.5215,14.699,9175400.0],["2023-06-05",14.699,14.7187,14.4722,14.5807,6724104.0],["2023-06-06",14.5807,14.6102,14.2455,14.2751,9706896.0],["2023-06-07",14.2751,14.6793,14.275057792663574,14.5708,11082559.0],["2023-06-08",14.5708,15.1426,14.4722,14.9257,22280199.0],["2023-06-09",14.9257,15.1229,14.8863,14.9652,13676836.0],["2023-06-12",14.9652,15.3003,14.965150833129883,15.0046,11838689.0],["2023-06-13",15.0046,15.0736,14.8567,14.9454,9701349.0],["2023-06-14",14.9454,15.2313,14.8863,15.2018,12670519.0],["2023-06-15",15.2018,15.2116,14.9652,15.1525,9530108.0],["2023-06-16",15.1525,15.4285,15.1426,15.2708,10971218.0],["2023-06-19",15.2708,15.5074,15.0243,15.0835,14892885.0],["2023-06-20",15.0835,15.2806,15.0046,15.1722,10203030.0],["2023-06-21",15.1722,15.2215,14.906,14.975,10863300.0],["2023-06-26",14.975,15.0144,14.7581,14.768,9490067.0],["2023-06-27",14.768,15.0144,14.767980575561523,14.9356,7790264.0],["2023-06-28",14.9356,14.9849,14.6891,14.8666,7200261.0],["2023-06-29",14.8666,14.9849,14.7877,14.906,6669893.0],["2023-06-30",14.906,15.2313,14.8863,15.1327,11145059.0],["2023-07-03",15.1327,15.3595,15.0539,15.2806,9967206.0],["2023-07-04",15.2806,15.280621528625488,15.1032,15.2018,7230663.0],["2023-07-05",15.2018,15.3989,15.1327,15.3003,9583791.0],["2023-07-06",15.3003,15.3299,15.113,15.2313,7629101.0],["2023-07-07",15.2313,15.6848,15.1327,15.5074,24188827.0],["2023-07-10",15.5074,15.8524,15.4088,15.4876,15122457.0],["2023-07-11",15.4876,15.6552,15.4581,15.6355,11507633.0],["2023-07-12",15.6355,16.0693,15.5862,15.8623,25137403.0],["2023-07-13",15.8623,15.9904,15.6947,15.8327,18751285.0],["2023-07-14",15.8327,16.1383,15.7341,16.0101,20715958.0],["2023-07-17",16.0101,16.02,15.7243,15.9609,14776302.0],["2023-07-18",15.9609,16.2468,15.9116,16.0003,17002547.0],["2023-07-19",16.0003,16.089,15.8031,15.9214,12078694.0],["2023-07-20",15.9214,16.1482,15.7735,15.8426,13935948.0],["2023-07-21",15.8426,16.0792,15.84255313873291,15.9904,15570374.0],["2023-07-24",15.9904,16.0693,15.7045,15.7341,15309014.0],["2023-07-25",15.7341,15.8623,15.4088,15.5764,21100301.0],["2023-07-26",15.5764,15.8327,15.4679,15.7735,16644652.0],["2023-07-27",15.7735,15.773545265197754,15.4975,15.5369,11942226.0],["2023-07-28",15.5369,16.0792,15.4285,15.9116,25138141.0],["2023-07-31",15.9116,16.4045,15.9115629196167,16.1087,32074728.0],["2023-08-01",16.1087,16.3552,16.0003,16.227,25231607.0],["2023-08-02",16.227,16.5129,15.9904,16.1087,15438352.0],["2023-08-03",16.1087,16.2468,15.9904,16.0989,8118211.0],["2023-08-04",16.0989,16.1876,15.9313,15.9707,9776530.0],["2023-08-07",15.9707,16.3749,15.970715522766113,16.2566,23042700.0],["2023-08-08",16.2566,16.256610870361328,15.8623,16.0496,19582134.0],["2023-08-09",16.0496,16.0693,15.813,15.882,8245304.0],["2023-08-10",15.882,16.1777,15.881988525390625,16.1186,11227262.0],["2023-08-11",16.1186,16.11859130859375,15.5172,15.5567,21523307.0],["2023-08-14",15.5567,15.556658744812012,15.182,15.4876,9816229.0],["2023-08-15",15.4876,15.5567,15.3398,15.4876,6342997.0],["2023-08-16",15.4876,15.487648963928223,15.182,15.3003,7060110.0],["2023-08-17",15.3003,15.5369,15.0933,15.4679,7074073.0],["2023-08-18",15.4679,15.5271,15.3299,15.3299,5667334.0],["2023-08-21",15.3299,15.3989,15.0342,15.0539,9246079.0],["2023-08-22",15.0539,15.2116,14.7877,15.0835,8767537.0],["2023-08-23",15.0835,15.1426,14.8961,14.906,6490424.0],["2023-08-24",14.906,15.2806,14.8961,15.1623,7789146.0],["2023-08-25",15.1623,15.4088,14.9652,15.0736,10129260.0],["2023-08-28",15.0736,15.6257,14.9257,14.9553,11765370.0],["2023-08-29",14.9553,15.2018,14.8961,15.1623,10356301.0],["2023-08-30",15.1623,15.2215,15.0539,15.1426,7646682.0],["2023-08-31",15.1426,15.182,14.7877,14.8468,10793726.0],["2023-09-01",14.8468,14.9454,14.8271,14.9257,5118544.0],["2023-09-04",14.9257,14.9947,14.6793,14.7778,18156020.0],["2023-09-05",14.7778,14.777839660644531,14.4032,14.6497,13293859.0],["2023-09-06",14.6497,14.6793,14.5117,14.6595,6472794.0],["2023-09-07",14.6595,14.6891,14.4722,14.4919,8804705.0],["2023-09-08",14.4919,14.5215,14.3539,14.4229,6872225.0],["2023-09-11",14.4229,14.5511,14.3835,14.5215,10572557.0],["2023-09-12",14.5215,14.5905,14.4427,14.5412,6955893.0],["2023-09-13",14.5412,14.5708,14.2455,14.3342,11410761.0],["2023-09-14",14.3342,14.334209442138672,14.1075,14.1962,9338176.0],["2023-09-15",14.1962,14.3539,14.196189880371094,14.2553,8301332.0],["2023-09-18",14.2553,14.4427,14.1469,14.3934,8620316.0],["2023-09-19",14.3934,14.8271,14.3145,14.6497,20458677.0],["2023-09-20",14.6497,14.9257,14.5511,14.7285,15355273.0],["2023-09-21",14.7285,14.728548049926758,14.3736,14.3934,10440160.0],["2023-09-22",14.3934,14.5117,14.3046,14.4722,7606029.0],["2023-09-25",14.4722,15.0736,14.4032,14.7483,25125896.0],["2023-09-26",14.7483,14.906,14.6891,14.7384,7241018.0],["2023-09-27",14.7384,14.9257,14.6595,14.8468,7867442.0],["2023-09-28",14.8468,14.906,14.6694,14.7877,7720682.0],["2023-10-09",14.7877,15.0342,14.6891,14.8961,9154576.0],["2023-10-10",14.8961,15.0342,14.8074,14.8567,6796645.0],["2023-10-11",14.8567,14.8863,14.6004,14.6694,8357794.0],["2023-10-12",14.6694,14.7976,14.6102,14.7088,5818618.0],["2023-10-13",14.7088,14.708830833435059,14.4427,14.4919,8459300.0],["2023-10-16",14.4919,14.9849,14.491945266723633,14.7187,11481659.0],["2023-10-17",14.7187,14.9849,14.5905,14.7976,8605991.0],["2023-10-18",14.7976,16.27632713317871,14.79755687713623,16.2763,99570010.0],["2023-10-19",16.2763,16.7594,16.089,16.1383,78040106.0],["2023-10-20",16.1383,16.3651,15.8228,16.158,34309881.0],["2023-10-23",16.158,16.5622,15.675,15.8918,28406922.0],["2023-10-24",15.8918,16.02,15.6355,15.8426,24202380.0],["2023-10-25",15.8426,16.3059,15.84255313873291,16.0792,25514579.0],["2023-10-26",16.0792,16.07915687561035,15.8524,16.0299,14685581.0],["2023-10-27",16.0299,16.2862,15.8524,16.1087,16319542.0],["2023-10-30",16.1087,16.4636,15.8228,16.2369,21571312.0],["2023-10-31",16.2369,16.3059,16.089,16.2468,10893146.0],["2023-11-01",16.2468,16.296,16.0101,16.2566,13307372.0],["2023-11-02",16.2566,16.2665,15.9116,15.951,12282999.0],["2023-11-03",15.951,16.0003,15.6651,15.9017,16893437.0],["2023-11-06",15.9017,16.1482,15.7243,16.0989,15727126.0],["2023-11-07",16.0989,16.4242,16.0003,16.296,14764638.0],["2023-11-08",16.296,16.7101,16.2369,16.3158,19081341.0],["2023-11-09",16.3158,16.5622,16.1482,16.1876,11278078.0],["2023-11-10",16.1876,16.3453,16.089,16.2862,7728036.0],["2023-11-13",16.2862,16.3256,15.9707,16.2369,19067534.0],["2023-11-14",16.2369,16.3158,16.1383,16.1975,9198696.0],["2023-11-15",16.1975,16.3552,16.0989,16.2763,8579700.0],["2023-11-16",16.2763,16.4636,16.1087,16.158,11327001.0],["2023-11-17",16.158,16.1876,15.9806,16.0397,8691284.0],["2023-11-20",16.0397,16.3552,15.9707,16.3158,12223736.0],["2023-11-21",16.3158,16.3158,16.0299,16.0989,13696436.0],["2023-11-22",16.0989,16.1087,15.8426,15.8721,12050375.0],["2023-11-23",15.8721,16.0989,15.872129440307617,16.0693,10891531.0],["2023-11-24",16.0693,16.2172,15.9806,16.0496,10408616.0],["2023-11-27",16.0496,16.5622,16.04958152770996,16.3848,26422787.0],["2023-11-28",16.3848,16.5918,16.1876,16.5326,18143818.0],["2023-11-29",16.5326,17.1439,16.4045,16.8481,27885976.0],["2023-11-30",16.8481,16.84811782836914,16.5326,16.6608,14396849.0],["2023-12-01",16.6608,16.7988,16.3552,16.4439,14768691.0],["2023-12-04",16.4439,16.443920135498047,14.8863,15.1327,48332212.0],["2023-12-05",15.1327,15.2116,14.975,15.0144,18010194.0],["2023-12-06",15.0144,15.4581,14.9849,15.3792,20158542.0],["2023-12-07",15.3792,15.4778,15.1229,15.3693,11124830.0],["2023-12-08",15.3693,15.8327,15.1229,15.1426,20851457.0],["2023-12-11",15.1426,15.3003,14.8863,15.2412,13748960.0],["2023-12-12",15.2412,15.3201,15.0835,15.182,8408616.0],["2023-12-13",15.182,15.2708,15.044,15.0637,9365000.0],["2023-12-14",15.0637,15.1525,14.8271,14.8863,9884469.0],["2023-12-15",14.8863,14.9947,14.7976,14.8271,9117143.0],["2023-12-18",14.8271,14.827132225036621,14.6102,14.6595,10054755.0],["2023-12-19",14.6595,14.6793,14.4229,14.5314,9784545.0],["2023-12-20",14.5314,14.6201,14.2849,14.3244,8626231.0],["2023-12-21",14.3244,14.4525,13.8511,13.9892,22502351.0],["2023-12-22",13.9892,13.98916244506836,13.585,13.7821,12980612.0],["2023-12-25",13.7821,13.8117,13.6343,13.7526,9098272.0],["2023-12-26",13.7526,13.9103,13.6835,13.7526,8278252.0],["2023-12-27",13.7526,14.0877,13.5258,13.6934,15284146.0],["2023-12-28",13.6934,13.8709,13.5061,13.792,14470658.0],["2023-12-29",13.792,13.900436401367188,13.7624,13.9004,13146330.0],["2024-01-02",13.9004,14.0483,13.8117,13.9497,12031161.0],["2024-01-03",13.9497,13.949728012084961,13.585,13.7033,14008791.0],["2024-01-04",13.7033,13.792,13.3582,13.5357,13274221.0],["2024-01-05",13.5357,13.5948,13.2202,13.3089,13956446.0],["2024-01-08",13.3089,13.308928489685059,12.9146,12.9244,13612468.0],["2024-01-09",12.9244,13.1019,12.885,12.9935,8454930.0],["2024-01-10",12.9935,13.0132,12.7963,12.9047,7212423.0],["2024-01-11",12.9047,13.1216,12.8456,13.0526,10121715.0],["2024-01-12",13.0526,13.1906,12.9639,12.9836,8415198.0],["2024-01-15",12.9836,13.9892,12.983599662780762,13.4469,35862512.0],["2024-01-16",13.4469,13.6441,13.0723,13.2202,20924949.0],["2024-01-17",13.2202,13.220202445983887,13.032891273498535,13.0329,10503565.0],["2024-01-18",13.0329,13.032891273498535,12.5597,12.9737,16279159.0],["2024-01-19",12.9737,13.2596,12.973740577697754,13.0427,15049424.0],["2024-01-22",13.0427,13.04274845123291,12.3034,12.5695,17736650.0],["2024-01-23",12.5695,12.6484,12.3132,12.5203,13456025.0],["2024-01-24",12.5203,12.6878,12.3428,12.6484,11815040.0],["2024-01-25",12.6484,13.1118,12.5695,13.0427,17249880.0],["2024-01-26",13.0427,13.1906,12.885,13.0033,12601878.0],["2024-01-29",13.0033,13.0723,12.756854057312012,12.7569,11325723.0],["2024-01-30",12.7569,13.2596,12.5597,12.885,21529383.0],["2024-01-31",12.885,12.885014533996582,12.3132,12.3625,15854206.0],["2024-02-01",12.3625,12.54,12.2245,12.3231,12703552.0],["2024-02-02",12.3231,12.6977,11.8597,12.3231,15559268.0],["2024-02-05",12.3231,12.5794,11.6034,11.771,22552470.0],["2024-02-06",11.771,12.8949,11.5344,12.8752,26396299.0],["2024-02-07",12.8752,13.516,12.816,13.5061,28946650.0],["2024-02-08",13.5061,14.1765,13.4568,13.6343,33673455.0],["2024-02-19",13.6343,13.8314,13.2596,13.4075,23536706.0],["2024-02-20",13.4075,13.4371,13.1512,13.3779,13039416.0],["2024-02-21",13.3779,13.5948,13.2596,13.3681,14893141.0],["2024-02-22",13.3681,13.5357,13.2695,13.4174,13735402.0],["2024-02-23",13.4174,13.4371,13.1906,13.4371,15710062.0],["2024-02-26",13.4371,13.5357,13.2892,13.4469,17380460.0],["2024-02-27",13.4469,13.6047,13.3286,13.6047,18938731.0],["2024-02-28",13.6047,13.8314,13.3681,13.6638,33882852.0],["2024-02-29",13.6638,13.9004,13.2794,13.6934,39853771.0],["2024-03-01",13.6934,13.7328,13.4075,13.5554,27508104.0],["2024-03-04",13.5554,13.6145,13.4174,13.5258,16782273.0],["2024-03-05",13.5258,13.5948,13.4075,13.4962,18625111.0],["2024-03-06",13.4962,13.5357,13.3089,13.4075,13816676.0],["2024-03-07",13.4075,13.6047,13.3286,13.3286,15211575.0],["2024-03-08",13.3286,13.3681,13.1413,13.3188,14181779.0],["2024-03-11",13.3188,13.4371,13.2399,13.4371,11961075.0],["2024-03-12",13.4371,13.6836,13.3977,13.6836,21961162.0],["2024-03-13",13.6836,13.8511,13.3779,13.3977,26431366.0],["2024-03-14",13.3977,13.3977,13.1808,13.2202,14477540.0],["2024-03-15",13.2202,13.3089,13.1315,13.2991,11042382.0],["2024-03-18",13.2991,13.3878,13.2202,13.3878,13576030.0],["2024-03-19",13.3878,13.6343,13.2991,13.5554,23829039.0],["2024-03-20",13.5554,13.8019,13.4667,13.4962,17952811.0],["2024-03-21",13.4962,13.723,13.4272,13.6638,21741724.0],["2024-03-22",13.6638,13.663833618164062,13.0822,13.1019,27613805.0],["2024-03-25",13.1019,13.101901054382324,12.816,12.8357,14083993.0],["2024-03-26",12.8357,12.9146,12.5597,12.7273,15912524.0],["2024-03-27",12.7273,12.7273,12.4808,12.4907,11581194.0],["2024-03-28",12.4907,12.6681,12.3921,12.5005,10939057.0],["2024-03-29",12.5005,12.677987098693848,12.4512,12.678,5418973.0],["2024-04-01",12.678,12.8752,12.677987098693848,12.7963,14124997.0],["2024-04-02",12.7963,12.796287536621094,12.5597,12.6287,15681529.0],["2024-04-03",12.6287,12.747,12.5005,12.7174,12351420.0],["2024-04-08",12.7174,12.7371,12.5104,12.5498,13406535.0],["2024-04-09",12.5498,12.6583,12.3428,12.6484,10607715.0],["2024-04-10",12.6484,12.6681,12.1456,12.2541,16313128.0],["2024-04-11",12.2541,12.2639,11.9978,12.1949,10772236.0],["2024-04-12",12.1949,12.2738,11.9682,11.978,12415971.0],["2024-04-15",11.978,12.1653,11.7217,11.9978,14867195.0],["2024-04-16",11.9978,12.1062,11.5443,11.5738,18651747.0],["2024-04-17",11.5738,11.958318710327148,11.573838233947754,11.9583,15276929.0],["2024-04-18",11.9583,12.1062,11.84,11.9978,11090237.0],["2024-04-19",11.9978,12.2245,11.8795,12.2245,16056388.0],["2024-04-22",12.2245,12.2935,12.0372,12.1752,10909633.0],["2024-04-23",12.1752,12.2836,12.0865,12.1062,11411938.0],["2024-04-24",12.1062,12.1358,11.8499,11.9879,11270336.0],["2024-04-25",11.9879,12.1555,11.9583,12.0865,10051807.0],["2024-04-26",12.0865,12.2048,11.909,12.1851,13659287.0],["2024-04-29",12.1851,12.3034,11.7611,12.1555,36771645.0],["2024-04-30",12.1555,12.2738,11.8499,11.8893,29887542.0],["2024-05-06",11.8893,12.4019,11.889309883117676,12.2048,35413076.0],["2024-05-07",12.2048,12.2541,12.1161,12.2048,18558553.0],["2024-05-08",12.2048,12.3132,12.0668,12.1161,21398911.0],["2024-05-09",12.1161,12.2836,12.0766,12.2738,22845533.0],["2024-05-10",12.2738,12.471,12.2048,12.2442,23060955.0],["2024-05-13",12.2442,12.3034,12.0372,12.1555,16180597.0],["2024-05-14",12.1555,12.3428,12.155488014221191,12.2048,15645712.0],["2024-05-15",12.2048,12.2048,12.047,12.0569,13133601.0],["2024-05-16",12.0569,12.1259,11.9386,11.978,14583316.0],["2024-05-17",11.978,12.0668,11.9287,12.0569,14441452.0],["2024-05-20",12.0569,12.2245,11.9879,12.0766,24088231.0],["2024-05-21",12.0766,12.1062,11.7907,11.8203,31328223.0],["2024-05-22",11.8203,11.8597,11.7119,11.8499,14920550.0],["2024-05-23",11.8499,11.849876403808594,11.6133,11.6527,21332563.0],["2024-05-24",11.6527,11.8302,11.633,11.6527,16903840.0],["2024-05-27",11.6527,11.652706146240234,11.1894,11.5048,31237891.0],["2024-05-28",11.5048,11.504829406738281,11.2189,11.2584,19208848.0],["2024-05-29",11.2584,11.3274,11.1894,11.2189,13047093.0],["2024-05-30",11.2189,11.2386,11.0119,11.0809,17189161.0],["2024-05-31",11.0809,11.1105,11.0218,11.0415,14455087.0],["2024-06-03",11.0415,11.0711,10.7457,10.8542,24328915.0],["2024-06-04",10.8542,10.854170799255371,10.6669,10.8246,20388236.0],["2024-06-05",10.8246,10.8739,10.6964,10.7063,14798813.0],["2024-06-06",10.7063,10.7654,10.3317,10.3908,24413237.0],["2024-06-07",10.3908,10.6669,10.390823364257812,10.6274,18536542.0],["2024-06-11",10.6274,10.6471,10.4303,10.45,18363774.0],["2024-06-12",10.45,10.5683,10.449974060058594,10.5288,12573731.0],["2024-06-13",10.5288,10.5387,10.2528,10.2922,19150300.0],["2024-06-14",10.2922,10.3514,10.1444,10.3218,16122942.0],["2024-06-17",10.3218,10.3711,10.2331,10.3218,11260014.0],["2024-06-18",10.3218,10.4204,10.3021,10.3711,12219204.0],["2024-06-19",10.3711,10.381,10.2232,10.2429,9281204.0],["2024-06-20",10.2429,10.2627,10.0063,10.0063,13682630.0],["2024-06-21",10.0063,10.1148,9.9373,10.0556,9935572.0],["2024-06-24",10.0556,10.055634498596191,9.7204,9.8092,15939327.0],["2024-06-25",9.8092,9.9078,9.75,9.8486,10842593.0],["2024-06-26",9.8486,9.9866,9.7303,9.9768,12620506.0],["2024-06-27",9.9768,9.9866,9.7993,9.8092,9793800.0],["2024-06-28",9.8092,9.9275,9.690871238708496,9.6909,14677680.0],["2024-07-01",9.6909,9.9669,9.681,9.9078,17893300.0],["2024-07-02",9.9078,10.0556,9.8486,9.8782,18502302.0],["2024-07-03",9.8782,10.0063,9.8486,9.888,9757310.0],["2024-07-04",9.888,9.9176,9.5233,9.543,18884800.0],["2024-07-05",9.543,9.681,9.4444,9.6416,9950800.0],["2024-07-08",9.6416,9.7106,9.336,9.3754,11932510.0],["2024-07-09",9.3754,9.5036,9.2374,9.474,14209752.0],["2024-07-10",9.474,9.6416,9.3655,9.5627,11482987.0],["2024-07-11",9.5627,9.8782,9.562711715698242,9.8387,15546104.0],["2024-07-12",9.8387,9.888,9.7895,9.8585,9311707.0],["2024-07-15",9.8585,9.888,9.7697,9.7993,8561347.0],["2024-07-16",9.7993,9.8984,9.7696,9.8389,9049963.0],["2024-07-17",9.8389,10.0173,9.7795,9.9678,13907645.0],["2024-07-18",9.9678,9.967756271362305,9.829,9.9578,11645036.0],["2024-07-19",9.9578,9.957847595214844,9.7894,9.8984,11273934.0],["2024-07-22",9.8984,9.9083,9.6903,9.7696,13200623.0],["2024-07-23",9.7696,9.7993,9.531789779663086,9.5318,11745206.0],["2024-07-24",9.5318,9.5318,9.2345,9.2345,16405535.0],["2024-07-25",9.2345,9.4327,9.1355,9.3435,13318672.0],["2024-07-26",9.3435,9.5219,9.3435,9.512,10854408.0],["2024-07-29",9.512,9.5318,9.3534,9.4228,8336744.0],["2024-07-30",9.4228,9.5417,9.3534,9.5318,9943043.0],["2024-07-31",9.5318,9.8588,9.4822,9.8588,16926709.0],["2024-08-01",9.8588,9.9083,9.7498,9.8489,11126511.0],["2024-08-02",9.8489,10.0272,9.7597,9.9083,17878520.0],["2024-08-05",9.9083,10.0569,9.8092,9.8489,17926372.0],["2024-08-06",9.8489,10.2353,9.848855972290039,10.0074,19910110.0],["2024-08-07",10.0074,10.007389068603516,9.8489,9.8687,14204563.0],["2024-08-08",9.8687,10.2056,9.7993,10.1263,29814668.0],["2024-08-09",10.1263,10.126288414001465,9.9678,9.9777,18706290.0],["2024-08-12",9.9777,10.0074,9.8687,9.8786,11199928.0],["2024-08-13",9.8786,9.9182,9.7894,9.8885,7820929.0],["2024-08-14",9.8885,9.8885,9.7399,9.7597,9096500.0],["2024-08-15",9.7597,9.8588,9.6903,9.7696,8800136.0],["2024-08-16",9.7696,9.7696,9.5021,9.5219,14500932.0],["2024-08-19",9.5219,9.5813,9.4426,9.5516,8018238.0],["2024-08-20",9.5516,9.551607131958008,9.3435,9.3733,9031840.0],["2024-08-21",9.3733,9.3733,9.1949,9.2048,10960656.0],["2024-08-22",9.2048,9.2643,8.8778,8.8878,19861390.0],["2024-08-23",8.8878,9.0166,8.887750625610352,8.967,9249931.0],["2024-08-26",8.967,9.294,8.9472,9.2841,15755859.0],["2024-08-27",9.2841,9.3435,9.185,9.2147,9465820.0],["2024-08-28",9.2147,9.3138,9.0958,9.2742,7977630.0],["2024-08-29",9.2742,9.2742,9.1156,9.2246,10030351.0],["2024-08-30",9.2246,9.4723,9.0661,9.3633,14934842.0],["2024-09-02",9.3633,9.4426,9.294,9.3138,13373600.0],["2024-09-03",9.3138,9.5912,9.2444,9.5219,18685745.0],["2024-09-04",9.5219,9.7002,9.4624,9.5219,13123252.0],["2024-09-05",9.5219,9.621,9.4922,9.5318,8158900.0],["2024-09-06",9.5318,9.5318,9.3633,9.3733,7451300.0],["2024-09-09",9.3733,9.4327,9.2643,9.3435,7670400.0],["2024-09-10",9.3435,9.3931,9.0958,9.2544,8741492.0],["2024-09-11",9.2544,9.294,9.1255,9.1751,6163900.0],["2024-09-12",9.1751,9.294,9.1355,9.185,6087200.0],["2024-09-13",9.185,9.2345,9.0958,9.1652,6981700.0],["2024-09-18",9.1652,9.2246,8.8977,8.9868,9835100.0],["2024-09-19",8.9868,9.3931,8.986833572387695,9.3138,17193040.0],["2024-09-20",9.3138,9.313807487487793,9.1454,9.185,8908352.0],["2024-09-23",9.185,9.2544,9.1156,9.1355,8882215.0],["2024-09-24",9.1355,9.4228,9.135457992553711,9.4228,21089708.0],["2024-09-25",9.4228,9.7002,9.422799110412598,9.5318,23661790.0],["2024-09-26",9.5318,9.8984,9.4822,9.8984,24668087.0],["2024-09-27",9.8984,10.4434,9.898397445678711,10.2848,38284967.0],["2024-09-30",10.2848,11.3153,10.284821510314941,11.3054,76133061.0],["2024-10-08",11.3054,12.3854,11.0478,11.5828,94023261.0],["2024-10-09",11.5828,11.582809448242188,10.5127,10.5722,58352514.0],["2024-10-10",10.5722,10.9289,10.5325,10.6514,33506617.0],["2024-10-11",10.6514,10.6911,10.156,10.2353,26513551.0],["2024-10-14",10.2353,10.4929,10.2056,10.4037,24412495.0],["2024-10-15",10.4037,10.5226,10.2155,10.2254,22126305.0],["2024-10-16",10.2254,10.4334,10.1164,10.2254,20274477.0],["2024-10-17",10.2254,10.3245,10.0668,10.0668,23291201.0],["2024-10-18",10.0668,10.4235,9.9876,10.2551,30339818.0],["2024-10-21",10.2551,10.4235,10.1857,10.3245,33300825.0],["2024-10-22",10.3245,10.7802,10.265,10.6812,47354479.0],["2024-10-23",10.6812,10.8397,10.483,10.81,42314449.0],["2024-10-24",10.81,10.809961318969727,10.5226,10.592,24020834.0],["2024-10-25",10.592,10.9289,10.5325,10.8001,40272517.0],["2024-10-28",10.8001,11.4936,10.7604,11.345,70426248.0],["2024-10-29",11.345,11.3846,11.0676,11.2261,49216553.0],["2024-10-30",11.2261,11.2955,11.0379,11.1468,28927834.0],["2024-10-31",11.1468,11.146843910217285,10.6712,10.8496,44343390.0],["2024-11-01",10.8496,11.1072,10.7505,10.81,36234238.0],["2024-11-04",10.81,10.8991,10.6514,10.8001,22775857.0],["2024-11-05",10.8001,10.9586,10.7505,10.9487,32272646.0],["2024-11-06",10.9487,11.7909,10.948678016662598,11.7909,95611334.0],["2024-11-07",11.7909,12.1476,11.5531,11.7116,105674794.0],["2024-11-08",11.7116,11.8107,11.3946,11.4936,71159052.0],["2024-11-11",11.4936,11.9395,11.3054,11.8305,74925544.0],["2024-11-12",11.8305,12.108,11.6324,11.7314,52334751.0],["2024-11-13",11.7314,11.989,11.5035,11.5927,35831039.0],["2024-11-14",11.5927,11.6621,11.2558,11.2955,27581551.0],["2024-11-15",11.2955,11.4738,11.1766,11.2558,29718092.0],["2024-11-18",11.2558,11.3351,10.8991,10.9487,25651864.0],["2024-11-19",10.9487,11.0874,10.8991,11.0874,20516275.0],["2024-11-20",11.0874,11.2558,10.9784,11.1766,22203522.0],["2024-11-21",11.1766,11.2261,11.0081,11.0874,18514487.0],["2024-11-22",11.0874,11.1171,10.7604,10.7703,21072404.0],["2024-11-25",10.7703,10.8793,10.592,10.7208,18144666.0],["2024-11-26",10.7208,10.9685,10.6712,10.6812,15527571.0],["2024-11-27",10.6812,10.8397,10.4533,10.8397,16765302.0],["2024-11-28",10.8397,11.0478,10.7604,10.9289,22296241.0],["2024-11-29",10.9289,11.0279,10.8298,10.9883,21131405.0],["2024-12-02",10.9883,11.2558,10.988310813903809,11.1865,24519612.0],["2024-12-03",11.1865,11.186476707458496,10.9388,10.9883,20435110.0],["2024-12-04",10.9883,11.0775,10.8199,10.8595,17170516.0],["2024-12-05",10.8595,10.919,10.8001,10.8595,11437805.0],["2024-12-06",10.8595,10.9685,10.8199,10.9586,14485343.0],["2024-12-09",10.9586,11.0081,10.8397,10.8892,13388691.0],["2024-12-10",10.8892,11.2063,10.889227867126465,10.9487,21223702.0],["2024-12-11",10.9487,11.1468,10.948678016662598,11.1171,18980875.0],["2024-12-12",11.1171,11.3153,11.0379,11.3153,26703299.0],["2024-12-13",11.3153,11.315285682678223,11.0478,11.0874,22511485.0],["2024-12-16",11.0874,11.236,11.018,11.0775,17665842.0],["2024-12-17",11.0775,11.2757,10.9388,11.1964,33899855.0],["2024-12-18",11.1964,11.364827156066895,11.0478,11.3648,40271870.0],["2024-12-19",11.3648,11.364827156066895,11.0081,11.0775,30800227.0],["2024-12-20",11.0775,11.1072,10.9586,10.9784,18017238.0],["2024-12-23",10.9784,10.9883,10.5623,10.6118,26851944.0],["2024-12-24",10.6118,10.7208,10.4929,10.6911,13600987.0],["2024-12-25",10.6911,10.6911,10.3145,10.3938,18869280.0],["2024-12-26",10.3938,10.483,10.3938,10.4037,15023804.0],["2024-12-27",10.4037,11.4441,10.3542,11.4441,87411359.0],["2024-12-30",11.4441,11.4441,11.1171,11.2162,70219685.0],["2024-12-31",11.2162,11.3252,11.0081,11.0676,41098000.0],["2025-01-02",11.0676,11.2162,10.6514,10.7406,42277677.0],["2025-01-03",10.7406,10.8001,10.2056,10.2254,38917262.0],["2025-01-06",10.2254,10.2848,9.9281,10.1263,28652326.0],["2025-01-07",10.1263,10.4037,10.0173,10.265,32171972.0],["2025-01-08",10.265,10.265005111694336,9.8389,9.9975,30661498.0],["2025-01-09",9.9975,10.1065,9.9083,9.9975,14747810.0],["2025-01-10",9.9975,10.0767,9.829,9.829,18156800.0],["2025-01-13",9.829,9.8885,9.6111,9.8687,14312800.0],["2025-01-14",9.8687,10.1065,9.8489,10.0767,19805814.0],["2025-01-15",10.0767,10.076746940612793,9.938,9.9876,12863392.0],["2025-01-16",9.9876,10.1758,9.987571716308594,10.047,18804900.0],["2025-01-17",10.047,10.1956,9.9678,10.1362,16918500.0],["2025-01-20",10.1362,10.2155,10.0569,10.0767,13890102.0],["2025-01-21",10.0767,10.156,9.938,10.0173,11636280.0],["2025-01-22",10.0173,10.017297744750977,9.8786,9.9578,8986426.0],["2025-01-23",9.9578,10.2452,9.9578,9.9578,19806877.0],["2025-01-24",9.9578,10.0569,9.9083,10.0371,13067816.0],["2025-01-27",10.0371,10.1758,10.0371,10.1065,16190794.0],["2025-02-05",10.1065,10.3839,10.0668,10.3046,23144966.0],["2025-02-06",10.3046,10.3542,10.1857,10.3542,17164960.0],["2025-02-07",10.3542,10.4136,10.2353,10.3641,25058094.0],["2025-02-10",10.3641,10.4037,10.3046,10.3641,18619720.0],["2025-02-11",10.3641,10.3641,10.2155,10.2551,15245480.0],["2025-02-12",10.2551,10.294730186462402,10.1659,10.2947,15140902.0],["2025-02-13",10.2947,10.4929,10.2551,10.3641,26226512.0],["2025-02-14",10.3641,10.4434,10.2848,10.4434,19582072.0],["2025-02-17",10.4434,10.9883,10.443354606628418,10.8793,51898553.0],["2025-02-18",10.8793,10.87932014465332,10.4434,10.5523,30962845.0],["2025-02-19",10.5523,10.661337852478027,10.5028,10.6613,23237129.0],["2025-02-20",10.6613,10.7505,10.4929,10.701,25771157.0],["2025-02-21",10.701,10.8298,10.6415,10.7802,24517862.0],["2025-02-24",10.7802,11.7413,10.78023624420166,11.2063,105257479.0],["2025-02-25",11.2063,11.206294059753418,10.7505,10.7703,50091786.0],["2025-02-26",10.7703,10.81,10.6118,10.6911,30971610.0],["2025-02-27",10.6911,10.7406,10.5722,10.6911,22962117.0],["2025-02-28",10.6911,10.691061973571777,10.483,10.5028,19359800.0],["2025-03-03",10.5028,10.6812,10.50280475616455,10.6514,19224327.0],["2025-03-04",10.6514,10.7802,10.5424,10.7703,21831900.0],["2025-03-05",10.7703,10.8793,10.6019,10.6514,16356166.0],["2025-03-06",10.6514,10.6613,10.5821,10.6415,20453472.0],["2025-03-07",10.6415,10.641520500183105,10.4929,10.5226,18122869.0],["2025-03-10",10.5226,10.5623,10.374,10.4334,16107100.0],["2025-03-11",10.4334,10.5226,10.3046,10.483,15011086.0],["2025-03-12",10.483,10.5028,10.3938,10.4136,11377300.0],["2025-03-13",10.4136,10.4434,10.3344,10.3839,11111344.0],["2025-03-14",10.3839,10.50280475616455,10.374,10.5028,15933100.0],["2025-03-17",10.5028,10.6019,10.4929,10.5127,14519100.0],["2025-03-18",10.5127,10.5325,10.4334,10.483,12665897.0],["2025-03-19",10.483,10.701,10.482987403869629,10.5127,21223138.0],["2025-03-20",10.5127,10.512712478637695,10.4136,10.4235,11720428.0],["2025-03-21",10.4235,10.4434,10.0966,10.1263,28229241.0],["2025-03-24",10.1263,10.1857,9.9975,10.1065,15392743.0],["2025-03-25",10.1065,10.2254,10.0569,10.2254,14527257.0],["2025-03-26",10.2254,10.2353,10.1461,10.1758,10343570.0],["2025-03-27",10.1758,10.1857,10.0668,10.1758,8367400.0],["2025-03-28",10.1758,10.175829887390137,10.0371,10.0767,9255332.0],["2025-03-31",10.0767,10.156,9.9281,9.9777,10768300.0],["2025-04-01",9.9777,10.0767,9.977663040161133,10.0569,7418000.0],["2025-04-02",10.0569,10.0668,9.9975,10.0272,7360800.0],["2025-04-03",10.0272,10.195646286010742,10.0272,10.1956,18151764.0],["2025-04-07",10.1956,11.1964,10.195646286010742,10.8694,137006046.0],["2025-04-08",10.8694,11.9395,10.5028,11.7909,183482249.0],["2025-04-09",11.7909,12.8709,10.9784,11.6819,192058218.0],["2025-04-10",11.6819,11.9593,11.0081,11.6125,147840378.0],["2025-04-11",11.6125,11.612534523010254,10.8397,10.9784,103821914.0],["2025-04-14",10.9784,11.1171,10.8199,11.0081,67747204.0],["2025-04-15",11.0081,11.008127212524414,10.7208,10.7901,45681168.0],["2025-04-16",10.7901,10.8199,10.5226,10.6812,39969200.0],["2025-04-17",10.6812,10.7604,10.5722,10.6911,24764000.0],["2025-04-18",10.6911,10.701,10.4533,10.5127,29570180.0],["2025-04-21",10.5127,10.592,10.4731,10.5523,19309500.0],["2025-04-22",10.5523,10.6217,10.4731,10.5424,26640486.0],["2025-04-23",10.5424,10.542437553405762,10.2452,10.2848,41355950.0],["2025-04-24",10.2848,10.3145,10.1956,10.2353,21762600.0],["2025-04-25",10.2353,10.2749,10.1362,10.1956,22126818.0],["2025-04-28",10.1956,10.195646286010742,10.0272,10.0371,21536978.0],["2025-04-29",10.0371,10.0767,9.9975,10.0272,15103620.0],["2025-04-30",10.0272,10.0668,10.017297744750977,10.0173,17546400.0],["2025-05-06",10.0173,10.1857,10.017297744750977,10.1758,22367604.0],["2025-05-07",10.1758,10.4235,10.1758,10.3641,41287262.0],["2025-05-08",10.3641,10.36408805847168,10.1758,10.2947,23454469.0],["2025-05-09",10.2947,10.3443,10.1956,10.2155,18177600.0],["2025-05-12",10.2155,10.215463638305664,10.0668,10.156,25137724.0],["2025-05-13",10.156,10.2254,10.1263,10.1857,15867740.0],["2025-05-14",10.1857,10.2056,10.1065,10.1659,15350520.0],["2025-05-15",10.1659,10.1857,10.10647201538086,10.1065,15488604.0],["2025-05-16",10.1065,10.156,10.0272,10.1065,13484575.0],["2025-05-19",10.1065,10.1362,10.0867,10.1164,11044600.0],["2025-05-20",10.1164,10.156,10.1065,10.1362,13791595.0],["2025-05-21",10.1362,10.1659,10.0867,10.1065,13245800.0],["2025-05-22",10.1065,10.1164,10.0272,10.0371,12397300.0],["2025-05-23",10.0371,10.0569,9.9281,9.938,16794800.0],["2025-05-26",9.938,9.9975,9.9083,9.9975,11316192.0],["2025-05-27",9.9975,10.0569,9.9578,10.0371,10925021.0],["2025-05-28",10.0371,10.037114143371582,9.9777,9.9876,9182839.0],["2025-05-29",9.9876,10.0371,9.938,10.0272,10643500.0],["2025-05-30",10.0272,10.2056,10.0074,10.1065,22686249.0],["2025-06-03",10.1065,10.1263,10.0173,10.1164,11689068.0],["2025-06-04",10.1164,10.1263,10.0569,10.1065,11106958.0],["2025-06-05",10.1065,10.10647201538086,10.0272,10.0569,10803700.0],["2025-06-06",10.0569,10.0966,10.0371,10.047,9843573.0],["2025-06-09",10.047,10.0668,10.0173,10.047,11405500.0],["2025-06-10",10.047,10.3344,9.938,10.1857,40800639.0],["2025-06-11",10.1857,10.185737609863281,10.0371,10.1263,19777500.0],["2025-06-12",10.1263,10.126288414001465,9.9975,10.0173,20348746.0],["2025-06-13",10.0173,10.0668,9.8587646484375,9.8588,40119265.0],["2025-06-16",9.8588,9.8885,9.7894,9.8389,17582560.0],["2025-06-17",9.8389,9.9182,9.8191,9.8885,11110159.0],["2025-06-18",9.8885,9.8885,9.829,9.8489,8493698.0],["2025-06-19",9.8489,9.8489,9.621,9.6309,21825358.0],["2025-06-20",9.6309,9.7002,9.6011,9.621,13740116.0],["2025-06-23",9.621,9.6903,9.4922,9.6705,13421600.0],["2025-06-24",9.6705,9.7498,9.6507,9.7399,12673993.0],["2025-06-25",9.7399,9.7597,9.6804,9.7498,14884998.0],["2025-06-26",9.7498,9.7894,9.7101,9.73,11962352.0],["2025-06-27",9.73,9.7498,9.7002,9.7002,11934310.0],["2025-06-30",9.7002,9.7597,9.7002,9.7597,11396575.0],["2025-07-01",9.7597,9.7795,9.7399,9.7696,9686646.0],["2025-07-02",9.7696,9.8191,9.7498,9.7795,10653942.0],["2025-07-03",9.7795,9.7993,9.7696,9.7795,7853119.0],["2025-07-04",9.7795,9.8786,9.7597,9.8489,15981448.0],["2025-07-07",9.8489,9.8588,9.7696,9.8489,11053797.0],["2025-07-08",9.8489,9.8588,9.7993,9.8489,12162477.0],["2025-07-09",9.8489,9.9782,9.848855972290039,9.8986,20327865.0],["2025-07-10",9.8986,9.908546447753906,9.8688,9.9085,11613487.0],["2025-07-11",9.9085,9.9483,9.8886,9.9085,15599362.0],["2025-07-14",9.9085,9.9185,9.8787,9.8787,9576829.0],["2025-07-15",9.8787,9.878701210021973,9.6698,9.7096,19804911.0],["2025-07-16",9.7096,9.7991,9.6797,9.7792,9073282.0],["2025-07-17",9.7792,9.8091,9.7494,9.7892,7724046.0],["2025-07-18",9.7892,9.8489,9.789166450500488,9.8489,10572353.0],["2025-07-21",9.8489,9.9185,9.8091,9.9085,16314124.0],["2025-07-22",9.9085,9.9483,9.819,9.9384,24785571.0],["2025-07-23",9.9384,10.0777,9.938390731811523,9.9682,36888631.0],["2025-07-24",9.9682,10.0976,9.9085,10.0777,28728259.0],["2025-07-25",10.0777,10.1274,9.9782,10.008,20274962.0],["2025-07-28",10.008,10.0876,9.9881,10.0279,19712911.0],["2025-07-29",10.0279,10.0379,9.9384,9.9881,14457351.0],["2025-07-30",9.9881,10.1573,9.9583,10.1075,36105486.0],["2025-07-31",10.1075,10.1374,9.8986,9.9085,27396267.0],["2025-08-01",9.9085,9.9583,9.8787,9.9284,12745902.0],["2025-08-04",9.9284,9.9483,9.8688,9.9284,9930195.0],["2025-08-05",9.9284,10.0379,9.9284,9.9881,12660200.0],["2025-08-06",9.9881,9.98813247680664,9.9185,9.9583,10588684.0],["2025-08-07",9.9583,10.0379,9.9384,10.0379,20863804.0],["2025-08-08",10.0379,10.0379,9.9782,9.9981,12427338.0],["2025-08-11",9.9981,10.008,9.9185,9.9583,19891517.0],["2025-08-12",9.9583,9.9782,9.9185,9.9284,14300950.0],["2025-08-13",9.9284,9.948339462280273,9.8886,9.9483,16422568.0],["2025-08-14",9.9483,9.948339462280273,9.819,9.8489,18486495.0],["2025-08-15",9.8489,9.888648986816406,9.819,9.8886,11793618.0],["2025-08-18",9.8886,9.9384,9.8886,9.9284,17695656.0],["2025-08-19",9.9284,9.9384,9.8787,9.8886,16101447.0],["2025-08-20",9.8886,9.9384,9.8489,9.9185,18787628.0],["2025-08-21",9.9185,9.9881,9.8986,9.9483,26440272.0],["2025-08-22",9.9483,9.9583,9.8787,9.9384,22864592.0],["2025-08-25",9.9384,10.0677,9.9185,10.0379,37327421.0],["2025-08-26",10.0379,10.0976,10.008,10.0876,30471885.0],["2025-08-27",10.0876,10.0976,9.9384,9.9583,27502485.0],["2025-08-28",9.9583,9.9981,9.8091,9.9284,28915674.0],["2025-08-29",9.9284,10.008,9.9085,9.9284,19004116.0],["2025-09-01",9.9284,9.928442001342773,9.8091,9.8886,14534238.0],["2025-09-02",9.8886,9.9085,9.8489,9.8688,15836415.0],["2025-09-03",9.8688,9.8787,9.749372482299805,9.7494,17533951.0],["2025-09-04",9.7494,9.7892,9.7195,9.7593,12107016.0],["2025-09-05",9.7593,9.8091,9.7096,9.8091,10427345.0],["2025-09-08",9.8091,9.8986,9.809062004089355,9.8787,11845766.0],["2025-09-09",9.8787,9.8886,9.829,9.8787,11972759.0],["2025-09-10",9.8787,9.878701210021973,9.819,9.8588,9986282.0],["2025-09-11",9.8588,9.8986,9.829,9.8986,14040659.0],["2025-09-12",9.8986,9.9384,9.8688,9.8986,13328768.0],["2025-09-15",9.8986,9.9881,9.8886,9.9483,16454167.0],["2025-09-16",9.9483,9.948339462280273,9.8588,9.9085,12760836.0],["2025-09-17",9.9085,9.908546447753906,9.8588,9.8787,10951835.0],["2025-09-18",9.8787,9.8986,9.7494,9.7991,18430011.0],["2025-09-19",9.7991,9.799115180969238,9.7494,9.7792,10012557.0],["2025-09-22",9.7792,9.779217720031738,9.6797,9.6996,13697075.0],["2025-09-23",9.6996,9.7195,9.5803,9.6897,14938198.0],["2025-09-24",9.6897,9.719528198242188,9.6101,9.7195,10904810.0],["2025-09-25",9.7195,9.7295,9.66978645324707,9.6698,9393208.0],["2025-09-26",9.6698,9.6996,9.6598,9.6598,8686000.0],["2025-09-29",9.6598,9.65983772277832,9.5604,9.63,11222023.0],["2025-09-30",9.63,9.6499,9.6001,9.63,10496414.0],["2025-10-09",9.63,9.7096,9.6101,9.6996,12169422.0],["2025-10-10",9.6996,9.7494,9.6698,9.7394,10894084.0],["2025-10-13",9.7394,10.1175,9.739424705505371,9.829,33746489.0],["2025-10-14",9.829,9.9384,9.7892,9.8489,22246196.0],["2025-10-15",9.8489,9.848855972290039,9.7494,9.7693,16548001.0],["2025-10-16",9.7693,9.7991,9.7195,9.7295,10699700.0],["2025-10-17",9.7295,9.7494,9.6399,9.6499,11947900.0],["2025-10-20",9.6499,9.7195,9.63,9.6996,8929793.0],["2025-10-21",9.6996,9.7295,9.6698,9.7195,8187700.0],["2025-10-22",9.7195,9.719528198242188,9.6897,9.6996,7106314.0],["2025-10-23",9.6996,9.7394,9.6698,9.7295,9615400.0],["2025-10-24",9.7295,9.7593,9.7195,9.7394,8808624.0],["2025-10-27",9.7394,9.7892,9.6897,9.7494,12276910.0],["2025-10-28",9.7494,9.7792,9.7195,9.7593,9669075.0],["2025-10-29",9.7593,9.759321212768555,9.7195,9.7394,9000400.0],["2025-10-30",9.7394,9.7892,9.6897,9.7494,15466207.0],["2025-10-31",9.7494,9.7494,9.6797,9.6996,15381656.0],["2025-11-03",9.6996,9.7394,9.6797,9.7295,9588287.0],["2025-11-04",9.7295,9.729475975036621,9.6698,9.6797,8191982.0],["2025-11-05",9.6797,9.7494,9.6598,9.7195,10577013.0],["2025-11-06",9.7195,9.739424705505371,9.6996,9.7394,7083134.0],["2025-11-07",9.7394,9.7693,9.7096,9.7494,9347132.0],["2025-11-10",9.7494,9.8389,9.7096,9.829,16234407.0],["2025-11-11",9.829,9.9185,9.7991,9.9085,19499105.0],["2025-11-12",9.9085,9.9284,9.829,9.8489,11872580.0],["2025-11-13",9.8489,9.8688,9.8091,9.8588,9052067.0],["2025-11-14",9.8588,9.8986,9.8389,9.8688,11819962.0],["2025-11-17",9.8688,9.9085,9.8389,9.8787,10382800.0],["2025-11-18",9.8787,9.8986,9.8091,9.829,11902080.0],["2025-11-19",9.829,9.8986,9.7494,9.8688,15725677.0],["2025-11-20",9.8688,9.868752479553223,9.7494,9.7991,12894800.0],["2025-11-21",9.7991,10.0478,9.7394,9.7593,55699160.0],["2025-11-24",9.7593,9.8489,9.62,9.7096,31254800.0],["2025-11-25",9.7096,9.7195,9.62,9.6797,17723800.0],["2025-11-26",9.6797,9.6996,9.62,9.63,17654479.0],["2025-11-27",9.63,9.6499,9.5803,9.6101,10262679.0],["2025-11-28",9.6101,9.6399,9.5803,9.63,7558180.0],["2025-12-01",9.63,9.63,9.5703,9.62,10902924.0],["2025-12-02",9.62,9.6698,9.5803,9.6499,11180569.0],["2025-12-03",9.6499,9.6499,9.5703,9.5803,13946482.0],["2025-12-04",9.5803,9.6001,9.431,9.4708,16764592.0],["2025-12-05",9.4708,9.5007,9.431,9.5007,9405700.0],["2025-12-08",9.5007,9.5206,9.4708,9.5007,12914204.0],["2025-12-09",9.5007,9.5007,9.3813,9.4708,17872666.0],["2025-12-10",9.4708,9.5504,9.431,9.5305,14078713.0],["2025-12-11",9.5305,9.530508995056152,9.431,9.441,10840000.0],["2025-12-12",9.441,9.4509,9.4111,9.4111,9791096.0],["2025-12-15",9.4111,9.411128997802734,9.3514,9.3614,10834443.0],["2025-12-16",9.3614,9.3713,9.23205852508545,9.2321,14079200.0],["2025-12-17",9.2321,9.2818,9.1127,9.252,14240558.0],["2025-12-18",9.252,9.2917,9.2022,9.252,7623721.0],["2025-12-19",9.252,9.351438522338867,9.2221,9.3514,12043723.0],["2025-12-22",9.3514,9.4808,9.3415,9.4211,13186104.0],["2025-12-23",9.4211,9.441,9.3514,9.3614,10931495.0],["2025-12-24",9.3614,9.4012,9.3514,9.3813,7606226.0],["2025-12-25",9.3813,9.4111,9.3614,9.4012,6887564.0],["2025-12-26",9.4012,9.4808,9.3813,9.431,12184436.0],["2025-12-29",9.431,9.4509,9.3713,9.3912,9422640.0],["2025-12-30",9.3912,9.4907,9.3315,9.3614,15324564.0],["2025-12-31",9.3614,9.3813,9.3017,9.3116,10801994.0],["2026-01-05",9.3116,9.371335983276367,9.3116,9.3713,12162578.0],["2026-01-06",9.3713,9.4509,9.3514,9.441,13971900.0],["2026-01-07",9.441,9.5007,9.3912,9.4609,13795600.0],["2026-01-08",9.4609,9.4708,9.431,9.4609,10749314.0],["2026-01-09",9.4609,9.5305,9.441,9.5007,15046100.0],["2026-01-12",9.5007,9.530508995056152,9.4708,9.5305,19239758.0],["2026-01-13",9.5305,9.7096,9.5106,9.5405,27933902.0],["2026-01-14",9.5405,9.5703,9.4211,9.4609,22507758.0],["2026-01-15",9.4609,9.5206,9.4211,9.4509,15128888.0],["2026-01-16",9.4509,9.6001,9.4509,9.4907,20262037.0],["2026-01-19",9.4907,9.6499,9.490715980529785,9.6399,24817839.0],["2026-01-20",9.6399,9.63994026184082,9.5405,9.5703,14302773.0],["2026-01-21",9.5703,9.57030200958252,9.4509,9.4907,18029045.0],["2026-01-22",9.4907,9.6001,9.4708,9.5902,15159410.0],["2026-01-23",9.5902,9.6001,9.5405,9.5803,12855083.0],["2026-01-26",9.5803,9.6897,9.5405,9.6499,24174223.0],["2026-01-27",9.6499,9.64988899230957,9.4211,9.5106,21252622.0],["2026-01-28",9.5106,9.8489,9.4708,9.7494,55227977.0],["2026-01-29",9.7494,10.0279,9.7096,9.9185,62152425.0],["2026-01-30",9.9185,10.6746,9.8886,10.4557,152350057.0],["2026-02-02",10.4557,10.455704689025879,9.9185,10.1075,93243410.0],["2026-02-03",10.1075,10.1473,9.8588,9.9881,55388202.0],["2026-02-04",9.9881,10.2766,9.9483,10.0677,72430238.0],["2026-02-05",10.0677,10.067719459533691,9.828959465026855,9.829,44329417.0],["2026-02-06",9.829,9.9782,9.7693,9.8389,27854315.0],["2026-02-09",9.8389,9.8787,9.7693,9.819,28179523.0],["2026-02-10",9.819,9.819010734558105,9.6996,9.7195,24211661.0],["2026-02-11",9.7195,9.7494,9.6797,9.7295,16395561.0],["2026-02-12",9.7295,9.7991,9.6598,9.6598,19254100.0],["2026-02-13",9.6598,9.6996,9.63,9.6698,16440383.0],["2026-02-24",9.6698,9.819010734558105,9.66978645324707,9.819,25002284.0],["2026-02-25",9.819,9.9284,9.7991,9.8489,27511351.0],["2026-02-26",9.8489,9.9583,9.7792,9.9085,28746790.0],["2026-02-27",9.9085,9.9682,9.819,9.9483,27449126.0],["2026-03-02",9.9483,10.1672,9.9483,10.1374,58544324.0],["2026-03-03",10.1374,10.5651,10.0578,10.2567,87725604.0],["2026-03-04",10.2567,11.1023,10.256738662719727,10.983,156338162.0],["2026-03-05",10.983,10.982966423034668,10.1175,10.1772,112729515.0],["2026-03-06",10.1772,10.5054,10.1175,10.396,72977415.0],["2026-03-09",10.396,11.0327,10.396014213562012,10.4955,89316933.0],["2026-03-10",10.4955,10.6845,10.3264,10.3662,61676404.0],["2026-03-11",10.3662,10.5651,10.3065,10.5353,46517372.0],["2026-03-12",10.5353,10.6149,10.3264,10.5253,40387959.0],["2026-03-13",10.5253,10.7243,10.4756,10.5452,50022916.0],["2026-03-16",10.5452,10.9929,10.5353,10.8039,76962596.0],["2026-03-17",10.8039,10.803895950317383,10.3662,10.406,56808264.0],["2026-03-18",10.406,10.405962944030762,10.1672,10.2667,31236485.0],["2026-03-19",10.2667,10.4458,10.0279,10.0777,39329966.0],["2026-03-20",10.0777,10.2368,9.9483,10.0279,36931464.0],["2026-03-23",10.0279,10.027926445007324,9.5305,9.62,47786061.0],["2026-03-24",9.62,9.7195,9.441,9.7096,31995950.0],["2026-03-25",9.7096,9.9483,9.6101,9.9284,31749254.0],["2026-03-26",9.9284,10.018,9.7295,9.8091,21570100.0],["2026-03-27",9.8091,10.0777,9.6698,9.8787,30658977.0],["2026-03-30",9.8787,10.4458,9.7593,10.2269,62348413.0],["2026-03-31",10.2269,10.2368,9.829,9.8489,40878885.0],["2026-04-01",9.8489,9.9981,9.7892,9.8688,21504292.0],["2026-04-02",9.8688,9.9483,9.7295,9.8091,18898913.0],["2026-04-03",9.8091,9.809062004089355,9.5007,9.5305,28287989.0],["2026-04-07",9.5305,9.7892,9.441,9.7295,21467408.0],["2026-04-08",9.7295,9.7792,9.6001,9.7693,25601109.0],["2026-04-09",9.7693,9.8489,9.6399,9.7394,21695100.0],["2026-04-10",9.7394,9.7593,9.6598,9.6897,18611205.0],["2026-04-13",9.6897,9.7494,9.62,9.6698,16864268.0],["2026-04-14",9.6698,9.829,9.5902,9.819,24256093.0],["2026-04-15",9.819,9.829,9.7195,9.8091,15562326.0],["2026-04-16",9.8091,10.0777,9.7295,10.0379,31944868.0],["2026-04-17",10.0379,10.0578,9.829,9.8389,22848817.0],["2026-04-20",9.8389,10.0279,9.8389,9.8986,23898802.0],["2026-04-21",9.8986,9.9981,9.7096,9.7494,24619596.0],["2026-04-22",9.7494,9.7792,9.6598,9.6797,20751914.0],["2026-04-23",9.6797,9.7494,9.5206,9.63,22231614.0],["2026-04-24",9.63,9.7394,9.5703,9.6101,18852297.0],["2026-04-27",9.6101,9.6101,9.4907,9.5803,16585459.0],["2026-04-28",9.5803,9.7096,9.58025074005127,9.6996,20908523.0],["2026-04-29",9.6996,9.699630737304688,9.0331,9.1624,57494478.0],["2026-04-30",9.1624,9.162420272827148,9.0629,9.0928,21886486.0],["2026-05-06",9.0928,9.1226,9.043,9.1027,18414277.0],["2026-05-07",9.1027,9.102729797363281,9.043,9.0729,16980397.0],["2026-05-08",9.0729,9.1326,9.053,9.1027,15105862.0],["2026-05-11",9.1027,9.2221,9.102729797363281,9.2022,21187983.0],["2026-05-12",9.2022,9.2221,9.0828,9.1027,14932072.0],["2026-05-13",9.1027,9.1624,9.1027,9.1226,11041442.0],["2026-05-14",9.1226,9.1525,9.0331,9.0629,17421067.0],["2026-05-15",9.0629,9.062936782836914,8.8341,8.9137,26544387.0],["2026-05-18",8.9137,8.913712501525879,8.6551,8.6849,20933489.0],["2026-05-19",8.6849,8.7048,8.6352,8.7048,9447880.0],["2026-05-20",8.7048,8.70479679107666,8.5357,8.5456,12082348.0],["2026-05-21",8.5456,8.6252,8.3666,8.3765,13565988.0],["2026-05-22",8.3765,8.4063,8.2074,8.3964,13003694.0],["2026-05-25",8.3964,8.476,8.3069,8.3566,10558908.0],["2026-05-26",8.3566,8.4262,8.287,8.3765,10212267.0],["2026-05-27",8.3765,8.7545,8.2074,8.6451,24804299.0],["2026-05-28",8.6451,8.645106315612793,8.4063,8.4362,14668854.0],["2026-05-29",8.4362,8.4959,8.3467,8.4461,11590916.0],["2026-06-01",8.4461,8.675,8.4362,8.6352,16769361.0],["2026-06-02",8.6352,8.6352,8.4959,8.5755,10463800.0],["2026-06-03",8.5755,8.7346,8.4561,8.5158,14099586.0],["2026-06-04",8.5158,8.5854,8.3268,8.3467,12338899.0],["2026-06-05",8.3467,8.4063,8.287,8.3367,10129756.0],["2026-06-08",8.3367,8.4063,7.9786,8.1676,17877535.0],["2026-06-09",8.1676,8.167586326599121,7.9786,8.0482,11718861.0],["2026-06-10",8.0482,8.1079,7.9786,8.0482,8928844.0],["2026-06-11",8.0482,8.1676,7.9985,8.088,8743406.0],["2026-06-12",8.088,8.5,8.01,8.5,21603785.0],["2026-06-15",8.5,8.51,8.34,8.38,16442500.0],["2026-06-16",8.38,8.380000114440918,8.14,8.16,13542618.0],["2026-06-17",8.16,8.17,8.08,8.11,8765829.0],["2026-06-18",8.11,8.14,8.0,8.02,11399713.0],["2026-06-22",8.02,8.020000457763672,7.66,7.86,21675609.0],["2026-06-23",7.86,7.99,7.78,7.89,12714294.0],["2026-06-24",7.89,7.9,7.599999904632568,7.6,17087339.0],["2026-06-25",7.6,7.62,7.4,7.42,21937240.0],["2026-06-26",7.42,7.59,7.35,7.5,18463159.0],["2026-06-29",7.5,7.74,7.36,7.63,20284638.0],["2026-06-30",7.63,7.76,7.48,7.54,14120935.0],["2026-07-01",7.54,7.8,7.539999961853027,7.71,18231180.0],["2026-07-02",7.71,7.88,7.67,7.75,15521539.0],["2026-07-03",7.75,7.86,7.68,7.75,12679338.0],["2026-07-06",7.75,7.89,7.72,7.85,13809500.0],["2026-07-07",7.85,7.86,7.66,7.74,10993992.0],["2026-07-08",7.74,7.91,7.65,7.83,13332684.0],["2026-07-09",7.83,7.84,7.7,7.74,12086100.0],["2026-07-10",7.74,7.87,7.63,7.83,15009383.0],["2026-07-13",7.83,8.04,7.78,7.96,19087878.0],["2026-07-14",7.96,8.18,7.88,8.02,22282740.0],["2026-07-15",8.02,8.03,7.65,8.03,19073704.0],["2026-07-16",8.03,8.1,7.96,8.09,14048058.0],["2026-07-17",8.09,8.2,7.98,7.99,19444537.0],["2026-07-20",7.99,8.18,7.94,8.09,21252039.0],["2026-07-21",8.09,8.25,8.01,8.09,22850304.0],["2026-07-22",8.09,8.25,7.92,8.24,27547100.0],["2026-07-23",8.24,8.36,8.16,8.3,18201398.0],["2026-07-24",8.3,8.35,8.08,8.1,15547374.0],["2026-07-27",8.1,8.19,8.04,8.12,9698500.0],["2026-07-28",8.12,8.12,8.02,8.11,10805100.0],["2026-07-29",8.11,8.3,8.1,8.27,16879560.0],["2026-07-30",8.27,8.45,8.25,8.43,17929848.0],["2026-07-31",8.43,8.430000305175781,8.26,8.4,15584349.0],["2026-08-03",8.4,8.58,8.39,8.54,16321524.0],["2026-08-04",8.54,8.54,8.35,8.37,16371706.0],["2026-08-05",8.37,8.4,8.25,8.28,13829502.0],["2026-08-06",8.28,8.44,8.09,8.25,34691140.0],["2026-08-07",8.25,8.25,8.07,8.21,22465118.0],["2026-08-10",8.21,8.41,8.2,8.38,21993382.0],["2026-08-11",8.38,8.39,8.22,8.24,13238800.0],["2026-08-12",8.24,8.25,8.12,8.17,10107725.0],["2026-08-13",8.17,8.19,8.05,8.14,13329531.0],["2026-08-14",8.14,8.140000343322754,8.02,8.02,10689300.0],["2026-08-17",8.02,8.46,8.020000457763672,8.38,40395986.0],["2026-08-18",8.38,9.220000267028809,8.3,9.22,114497443.0],["2026-08-19",9.22,9.9,8.86,9.1,134470781.0],["2026-08-20",9.1,9.15,8.44,8.84,96099202.0],["2026-08-21",8.84,8.84000015258789,8.29,8.35,57417311.0],["2026-08-24",8.35,8.9,8.27,8.67,65464781.0],["2026-08-25",8.67,9.27,8.6,8.92,71490469.0],["2026-08-26",8.92,9.14,8.72,8.83,52968593.0],["2026-08-27",8.83,9.15,8.829999923706055,9.1,58999013.0],["2026-08-28",9.1,9.41,9.03,9.25,67070036.0],["2026-08-31",9.25,9.45,9.0,9.06,68550845.0],["2026-09-01",9.06,9.970000267028809,8.99,9.97,90496406.0],["2026-09-02",9.97,9.970000267028809,9.15,9.39,112301829.0],["2026-09-03",9.39,9.4,9.05,9.16,59295955.0],["2026-09-04",9.16,9.58,8.98,9.39,71515998.0],["2026-09-07",9.39,9.89,9.390000343322754,9.68,76602550.0],["2026-09-08",9.68,10.59,9.55,10.15,131223665.0],["2026-09-09",10.15,10.25,9.82,10.02,90271254.0],["2026-09-10",10.02,10.020000457763672,9.56,9.59,70147549.0],["2026-09-11",9.59,9.75,9.25,9.34,65019100.0],["2026-09-14",9.34,9.34000015258789,8.83,9.01,55589020.0]]}