{"t":"000999.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",10.718,11.415,10.6331,10.718,21736666.0],["2010-08-23",10.718,10.7984,10.4097,10.5035,10927970.0],["2010-08-24",10.5035,10.785,10.4187,10.7448,8959136.0],["2010-08-25",10.7448,10.744804382324219,10.2757,10.3293,12244060.0],["2010-08-26",10.3293,10.5304,10.1149,10.4857,16558234.0],["2010-08-27",10.4857,10.5884,10.2757,10.4946,9318455.0],["2010-08-30",10.4946,10.9503,10.494612693786621,10.7001,15894515.0],["2010-08-31",10.7001,10.9905,10.5974,10.8699,15939397.0],["2010-09-01",10.8699,10.9905,10.4767,10.6376,12587556.0],["2010-09-02",10.6376,10.9324,10.637579917907715,10.852,11927267.0],["2010-09-03",10.852,11.4373,10.852027893066406,11.2184,21421733.0],["2010-09-06",11.2184,11.3837,10.9458,11.1022,11585080.0],["2010-09-07",11.1022,11.205,10.9682,11.0709,4650991.0],["2010-09-08",11.0709,11.1424,10.9503,11.1246,8074916.0],["2010-09-09",11.1246,11.4016,10.9682,10.9905,13702942.0],["2010-09-10",10.9905,12.0404,10.9727,11.9287,31238600.0],["2010-09-13",11.9287,12.5498,11.8394,12.3442,30659227.0],["2010-09-14",12.3442,12.4202,11.9958,12.0583,12081581.0],["2010-09-15",12.0583,12.4783,11.9511,12.0628,14008867.0],["2010-09-16",12.0628,12.1343,11.3926,11.8349,11614055.0],["2010-09-17",11.8349,12.2772,11.6562,12.0315,9120106.0],["2010-09-20",12.0315,12.1968,11.7545,11.9913,5408823.0],["2010-09-21",11.9913,12.17,11.7858,12.1253,5377470.0],["2010-09-27",12.1253,12.5006,12.027,12.3398,8096703.0],["2010-09-28",12.3398,12.3398,11.9734,11.9734,9938793.0],["2010-09-29",11.9734,12.0538,11.4373,11.7322,15759483.0],["2010-09-30",11.7322,11.8662,11.5624,11.7813,8261847.0],["2010-10-08",11.7813,12.2057,11.6651,11.8305,9212793.0],["2010-10-11",11.8305,11.9555,10.8029,11.1246,28427119.0],["2010-10-12",11.1246,11.1558,10.7225,10.7939,19792411.0],["2010-10-13",10.7939,11.1692,10.79394817352295,10.9905,14061350.0],["2010-10-14",10.9905,10.99052906036377,10.6286,10.7135,18484503.0],["2010-10-15",10.7135,10.8565,10.097,10.2757,34245287.0],["2010-10-18",10.2757,10.5393,9.7753,10.4097,29397700.0],["2010-10-19",10.4097,10.7627,10.231,10.7314,20410314.0],["2010-10-20",10.7314,11.1514,10.5035,11.0039,28561980.0],["2010-10-21",11.0039,11.1156,10.9012,11.0486,16067389.0],["2010-10-22",11.0486,11.1692,10.8565,10.8654,20289310.0],["2010-10-25",10.8654,10.9682,10.6778,10.8565,28808623.0],["2010-10-26",10.8565,10.9458,10.6689,10.8922,22361471.0],["2010-10-27",10.8922,11.3435,10.8386,10.9012,21215107.0],["2010-10-28",10.9012,10.9458,10.7671,10.8788,10298456.0],["2010-10-29",10.8788,10.9324,10.7671,10.8744,10770295.0],["2010-11-01",10.8744,11.1469,10.8252,11.1201,19404779.0],["2010-11-02",11.1201,11.473,11.12009048461914,11.129,27860672.0],["2010-11-03",11.129,11.3435,11.0263,11.1692,14702166.0],["2010-11-04",11.1692,11.325603485107422,11.0709,11.3256,14792419.0],["2010-11-05",11.3256,11.4284,11.2184,11.3033,14815543.0],["2010-11-08",11.3033,11.7858,11.2452,11.7545,22169857.0],["2010-11-09",11.7545,12.0181,11.5445,12.0181,23439103.0],["2010-11-10",12.0181,12.0181,12.018097877502441,12.0181,0.0],["2010-11-11",12.0181,12.8223,12.018097877502441,12.4559,46132873.0],["2010-11-12",12.4559,12.8044,12.0181,12.1566,37913370.0],["2010-11-15",12.1566,12.934,12.156594276428223,12.9116,25398687.0],["2010-11-16",12.9116,13.1261,11.9734,12.1432,30741524.0],["2010-11-17",12.1432,12.3219,11.2943,11.5267,25549435.0],["2010-11-18",11.5267,11.7724,11.5043,11.7009,8896825.0],["2010-11-19",11.7009,12.3264,11.6294,12.2862,11378798.0],["2010-11-22",12.2862,12.5453,12.1075,12.2191,12154209.0],["2010-11-23",12.2191,12.4649,11.8394,12.3666,11925451.0],["2010-11-24",12.3666,12.7865,12.1745,12.7285,14603587.0],["2010-11-25",12.7285,12.9116,12.5051,12.5542,11259412.0],["2010-11-26",12.5542,12.6793,12.3264,12.4917,8716477.0],["2010-11-29",12.4917,12.5766,12.0628,12.2817,16132670.0],["2010-11-30",12.2817,12.4425,11.5713,11.7054,20976942.0],["2010-12-01",11.7054,11.7634,11.5311,11.5535,9195109.0],["2010-12-02",11.5535,11.7456,11.4641,11.482,8345339.0],["2010-12-03",11.482,11.5713,11.1737,11.3033,5719669.0],["2010-12-06",11.3033,11.5132,11.0799,11.415,9326084.0],["2010-12-07",11.415,11.6115,11.2139,11.5803,8270390.0],["2010-12-08",11.5803,11.5802640914917,11.2407,11.2541,8272744.0],["2010-12-09",11.2541,11.2586,10.9012,10.9771,8294567.0],["2010-12-10",10.9771,11.2497,10.8431,11.1156,7041663.0],["2010-12-13",11.1156,11.4373,11.115621566772461,11.2586,14444445.0],["2010-12-14",11.2586,11.4596,11.1692,11.2541,16451643.0],["2010-12-15",11.2541,11.254119873046875,11.0307,11.1782,7268732.0],["2010-12-16",11.1782,11.4373,11.1737,11.3479,9030371.0],["2010-12-17",11.3479,11.5266,11.2586,11.4373,13667479.0],["2010-12-20",11.4373,11.5713,10.9905,11.1782,7643951.0],["2010-12-21",11.1782,11.2541,11.0397,11.1469,6983676.0],["2010-12-22",11.1469,11.205,10.8878,10.8967,9331973.0],["2010-12-23",10.8967,11.0263,10.8476,10.8878,5060966.0],["2010-12-24",10.8878,10.9414,10.7269,10.8878,6415082.0],["2010-12-27",10.8878,11.1692,10.7895,10.9458,8258389.0],["2010-12-28",10.9458,10.9905,10.6599,10.8967,5863951.0],["2010-12-29",10.8967,11.1424,10.8118,11.1246,7129751.0],["2010-12-30",11.1246,11.3971,11.0263,11.2094,9149235.0],["2010-12-31",11.2094,11.549,11.0173,11.415,14572518.0],["2011-01-04",11.415,11.414959907531738,11.0754,11.2809,16764296.0],["2011-01-05",11.2809,11.3479,11.0665,11.0709,8339345.0],["2011-01-06",11.0709,11.0978,10.718,10.9458,16138007.0],["2011-01-07",10.9458,10.9861,10.7939,10.852,6824874.0],["2011-01-10",10.852,10.8922,10.3919,10.4097,8965306.0],["2011-01-11",10.4097,10.5125,10.1417,10.3427,12759352.0],["2011-01-12",10.3427,10.4142,10.164,10.2846,8504277.0],["2011-01-13",10.2846,10.6108,10.2846,10.4991,6712803.0],["2011-01-14",10.4991,10.499079704284668,10.1774,10.24,5520848.0],["2011-01-17",10.24,10.3382,9.8825,9.9183,6815976.0],["2011-01-18",9.9183,10.1729,9.7664,10.1417,5280433.0],["2011-01-19",10.1417,10.3248,10.0344,10.24,8137699.0],["2011-01-20",10.24,10.2444,9.8647,10.1863,4848704.0],["2011-01-21",10.1863,10.186342239379883,9.7172,9.82,10836618.0],["2011-01-24",9.82,9.8959,9.5296,9.5341,5936512.0],["2011-01-25",9.5341,9.6592,9.4626,9.5385,4870100.0],["2011-01-26",9.5385,9.6681,9.467,9.5385,6824170.0],["2011-01-27",9.5385,9.7977,9.4134,9.5743,10813145.0],["2011-01-28",9.5743,9.82,9.574267387390137,9.7798,9414410.0],["2011-01-31",9.7798,9.82,9.6413,9.7842,5355680.0],["2011-02-01",9.7842,9.8959,9.7351,9.8468,4681088.0],["2011-02-09",9.8468,9.954,9.7172,9.8289,4670186.0],["2011-02-10",9.8289,10.0657,9.7172,10.0568,9614509.0],["2011-02-11",10.0568,10.3248,10.056777000427246,10.1997,14546999.0],["2011-02-14",10.1997,10.4187,10.1104,10.3204,11459494.0],["2011-02-15",10.3204,10.5527,10.2846,10.3204,11058910.0],["2011-02-16",10.3204,10.4723,10.2534,10.3114,9385259.0],["2011-02-17",10.3114,10.4008,10.0657,10.0657,17798170.0],["2011-02-18",10.0657,10.508,9.8736,10.3204,21043606.0],["2011-02-21",10.3204,10.5661,10.2266,10.5393,17026687.0],["2011-02-22",10.5393,10.6599,10.2757,10.3561,9178908.0],["2011-02-23",10.3561,10.7761,10.356114387512207,10.7761,17485206.0],["2011-02-24",10.7761,10.8565,10.5706,10.7225,10926030.0],["2011-02-25",10.7225,10.8342,10.6108,10.6331,7965362.0],["2011-02-28",10.6331,10.633111953735352,10.4678,10.5884,8237644.0],["2011-03-01",10.5884,10.718,10.4767,10.584,10654118.0],["2011-03-02",10.584,10.583967208862305,10.2802,10.4544,9927785.0],["2011-03-03",10.4544,10.5125,10.2355,10.2846,7630140.0],["2011-03-04",10.2846,10.4633,10.1729,10.4276,6709125.0],["2011-03-07",10.4276,10.5125,10.2668,10.4008,15467059.0],["2011-03-08",10.4008,10.4499,10.2757,10.3293,8368280.0],["2011-03-09",10.3293,10.5259,10.2936,10.4812,9960986.0],["2011-03-10",10.4812,10.6778,10.4231,10.5259,11042559.0],["2011-03-11",10.5259,10.6018,10.3204,10.4097,9728498.0],["2011-03-14",10.4097,10.6152,10.2757,10.6063,11511862.0],["2011-03-15",10.6063,10.606305122375488,10.2846,10.4276,9130216.0],["2011-03-16",10.4276,10.4499,10.2757,10.3874,7385690.0],["2011-03-17",10.3874,10.3873872756958,10.0389,10.0612,13569618.0],["2011-03-18",10.0612,10.1551,9.9406,10.0121,7144153.0],["2011-03-21",10.0121,10.0478,9.8334,9.8557,7336582.0],["2011-03-22",9.8557,9.9406,9.8066,9.8602,4743294.0],["2011-03-23",9.8602,9.9406,9.8289,9.9272,5729813.0],["2011-03-24",9.9272,10.0434,9.9004,10.0076,6584672.0],["2011-03-25",10.0076,10.0389,9.9362,10.0121,7203643.0],["2011-03-28",10.0121,10.012103080749512,9.6726,9.6994,12508687.0],["2011-03-29",9.6994,9.7798,9.4536,9.5073,12738383.0],["2011-03-30",9.5073,9.5609,9.3956,9.4715,6194962.0],["2011-03-31",9.4715,9.6189,9.4626,9.5519,6211922.0],["2011-04-01",9.5519,9.5921,9.4492,9.5341,5117154.0],["2011-04-06",9.5341,9.5519,9.409,9.5162,6132982.0],["2011-04-07",9.5162,9.5519,9.3822,9.4492,7534991.0],["2011-04-08",9.4492,9.8468,9.449170112609863,9.8155,19056440.0],["2011-04-11",9.8155,9.8513,9.6279,9.6547,10648630.0],["2011-04-12",9.6547,9.744,9.5028,9.6547,10854826.0],["2011-04-13",9.6547,9.7619,9.4894,9.7396,6856253.0],["2011-04-14",9.7396,9.8959,9.686,9.8021,9756483.0],["2011-04-15",9.8021,9.8379,9.6368,9.677,6778982.0],["2011-04-18",9.677,9.7128,9.4536,9.5162,13230668.0],["2011-04-19",9.5162,9.6011,9.4045,9.5251,5710356.0],["2011-04-20",9.5251,9.8155,9.4939,9.7485,9213117.0],["2011-04-21",9.7485,9.82,9.6234,9.7485,10353656.0],["2011-04-22",9.7485,9.753,9.4715,9.5162,8103435.0],["2011-04-25",9.5162,9.5787,9.1454,9.1498,12768859.0],["2011-04-26",9.1498,9.2839,8.9265,9.1364,10906763.0],["2011-04-27",9.1364,9.1766,8.846,8.9354,11078260.0],["2011-04-28",8.9354,9.0247,8.8371,8.8505,11509525.0],["2011-04-29",8.8505,9.0247,8.850502967834473,8.9979,4145162.0],["2011-05-03",8.9979,8.99793529510498,8.9979,8.9979,0.0],["2011-05-04",8.9979,9.1409,8.8996,9.0739,8520412.0],["2011-05-05",9.0739,9.1811,8.9979,9.1141,6551835.0],["2011-05-06",9.1141,9.3151,9.0471,9.2615,6103773.0],["2011-05-09",9.2615,9.3464,9.1498,9.2347,6794856.0],["2011-05-10",9.2347,9.3375,9.2079,9.2481,6267153.0],["2011-05-11",9.2481,9.3151,9.1856,9.2883,5228848.0],["2011-05-12",9.2883,9.3553,9.1945,9.1945,5410562.0],["2011-05-13",9.1945,9.3464,9.1588,9.3107,4822776.0],["2011-05-16",9.3107,9.310673713684082,9.1364,9.1454,4324715.0],["2011-05-17",9.1454,9.2035,9.0158,9.0337,4962314.0],["2011-05-18",9.0337,9.1275,9.0024,9.065,3371555.0],["2011-05-19",9.065,9.1543,9.0381,9.0471,3715328.0],["2011-05-20",9.0471,9.0471,9.04708194732666,9.0471,0.0],["2011-05-23",9.0471,9.0694,8.8237,8.8728,5343176.0],["2011-05-24",8.8728,8.87283992767334,8.6584,8.7522,4058105.0],["2011-05-25",8.7522,8.7835,8.6271,8.6316,1965880.0],["2011-05-26",8.6316,8.7075,8.4886,8.578,2282246.0],["2011-05-27",8.578,8.6807,8.4752,8.4752,3081762.0],["2011-05-30",8.4752,8.6226,8.3457,8.3635,4243201.0],["2011-05-31",8.3635,8.4886,8.3591,8.4797,2837264.0],["2011-06-01",8.4797,8.511,8.4127,8.4841,3602613.0],["2011-06-02",8.4841,8.4842,8.1401,8.2161,5026012.0],["2011-06-03",8.2161,8.5378,8.216089248657227,8.5199,6929047.0],["2011-06-07",8.5199,8.7433,8.4931,8.6986,5589125.0],["2011-06-08",8.6986,8.7522,8.6271,8.6763,2494418.0],["2011-06-09",8.6763,8.699,8.5492,8.5583,2494585.0],["2011-06-10",8.5583,8.6763,8.5311,8.6536,3358036.0],["2011-06-13",8.6536,8.653571128845215,8.4948,8.5084,1610189.0],["2011-06-14",8.5084,8.5084,8.5083646774292,8.5084,0.0],["2011-06-15",8.5084,8.5084,8.5083646774292,8.5084,0.0],["2011-06-16",8.5084,8.5084,8.5083646774292,8.5084,0.0],["2011-06-17",8.5084,8.5083646774292,7.9048,7.9865,3532213.0],["2011-06-20",7.9865,8.0546,7.8958,7.9457,2988207.0],["2011-06-21",7.9457,8.05,7.9411,8.0137,1925367.0],["2011-06-22",8.0137,8.0727,7.805,7.9184,3211664.0],["2011-06-23",7.9184,8.0274,7.8232,8.0092,6941989.0],["2011-06-24",8.0092,8.2497,7.9094,8.1771,9873887.0],["2011-06-27",8.1771,8.2724,8.1272,8.2179,7218081.0],["2011-06-28",8.2179,8.2679,8.1726,8.2316,3744022.0],["2011-06-29",8.2316,8.2316,8.063658714294434,8.0637,4062814.0],["2011-06-30",8.0637,8.1862,8.0546,8.1453,4207290.0],["2011-07-01",8.1453,8.2769,8.1317,8.227,6339161.0],["2011-07-04",8.227,8.453908920288086,8.2089,8.4539,7281566.0],["2011-07-05",8.4539,8.5038,8.3904,8.4267,5447667.0],["2011-07-06",8.4267,8.4857,8.3495,8.463,3955813.0],["2011-07-07",8.463,8.6218,8.4085,8.5038,7105986.0],["2011-07-08",8.5038,8.5764,8.4448,8.4993,3843744.0],["2011-07-11",8.4993,8.549202919006348,8.4085,8.5492,3279507.0],["2011-07-12",8.5492,8.549202919006348,8.4176,8.4584,3957380.0],["2011-07-13",8.4584,8.6309,8.4403,8.5855,3844785.0],["2011-07-14",8.5855,8.6672,8.4857,8.5855,4567574.0],["2011-07-15",8.5855,9.1119,8.585505485534668,9.0847,16719044.0],["2011-07-18",9.0847,9.366,8.9848,9.189,17563049.0],["2011-07-19",9.189,9.189032554626465,8.9531,9.0211,4402695.0],["2011-07-20",9.0211,9.1119,8.8215,8.8578,5170940.0],["2011-07-21",8.8578,8.9349,8.848697662353516,8.8487,3412432.0],["2011-07-22",8.8487,8.9304,8.7262,8.7942,7010855.0],["2011-07-25",8.7942,8.9349,8.581,8.6899,4888504.0],["2011-07-26",8.6899,8.7035,8.5356,8.64,2635654.0],["2011-07-27",8.64,8.8895,8.463,8.7897,5826776.0],["2011-07-28",8.7897,8.789708137512207,8.5764,8.6445,3190966.0],["2011-07-29",8.6445,8.708,8.4539,8.4675,3941565.0],["2011-08-01",8.4675,8.6218,8.463,8.5492,2468026.0],["2011-08-02",8.5492,8.549202919006348,8.2497,8.3178,2820483.0],["2011-08-03",8.3178,8.3813,8.2452,8.3042,2524560.0],["2011-08-04",8.3042,8.4993,8.304162979125977,8.3722,2929876.0],["2011-08-05",8.3722,8.3858,7.7233,8.3813,4794350.0],["2011-08-08",8.3813,8.5583,7.7506,8.3949,13426926.0],["2011-08-09",8.3949,8.5447,8.0818,8.4948,8214998.0],["2011-08-10",8.4948,9.0075,8.494750022888184,8.8759,11167508.0],["2011-08-11",8.8759,9.3025,8.6672,9.1981,17711793.0],["2011-08-12",9.1981,9.2344,9.0257,9.1663,14055890.0],["2011-08-15",9.1663,9.5294,9.0574,9.3479,12323998.0],["2011-08-16",9.3479,9.5793,9.3025,9.4386,23950987.0],["2011-08-17",9.4386,9.5112,9.1663,9.3388,8996169.0],["2011-08-18",9.3388,9.3433,8.9939,9.1618,8001497.0],["2011-08-19",9.1618,9.2662,9.0075,9.1618,5536750.0],["2011-08-22",9.1618,9.4704,9.0847,9.1709,7587571.0],["2011-08-23",9.1709,9.3388,9.1119,9.3252,6296872.0],["2011-08-24",9.3252,9.5158,9.2843,9.3569,6803209.0],["2011-08-25",9.3569,9.5566,9.3025,9.5475,8699021.0],["2011-08-26",9.5475,9.9605,9.5294,9.8788,17824490.0],["2011-08-29",9.8788,9.8924,9.6655,9.847,6234345.0],["2011-08-30",9.847,9.9378,9.7018,9.7018,7043681.0],["2011-08-31",9.7018,9.7517,9.2889,9.4432,7232970.0],["2011-09-01",9.4432,9.7517,9.3751,9.4432,5869765.0],["2011-09-02",9.4432,9.5294,9.2344,9.3705,2997122.0],["2011-09-05",9.3705,9.370543479919434,9.0756,9.2571,3463998.0],["2011-09-06",9.2571,9.3252,9.0801,9.1573,2230649.0],["2011-09-07",9.1573,9.4749,9.157267570495605,9.4386,3392729.0],["2011-09-08",9.4386,9.5021,9.1573,9.1936,3706257.0],["2011-09-09",9.1936,9.3615,9.0801,9.1981,3869515.0],["2011-09-13",9.1981,9.198107719421387,8.916763305664062,8.9168,3046453.0],["2011-09-14",8.9168,9.0438,8.8169,8.9984,1938193.0],["2011-09-15",8.9984,9.3025,8.998445510864258,9.1754,3542748.0],["2011-09-16",9.1754,9.2707,9.0574,9.0983,2832740.0],["2011-09-19",9.0983,9.189,8.9758,9.0756,3224467.0],["2011-09-20",9.0756,9.1391,8.9894,9.0529,2456264.0],["2011-09-21",9.0529,9.2299,8.8351,9.2163,4623912.0],["2011-09-22",9.2163,9.216259002685547,8.9758,8.9939,2848802.0],["2011-09-23",8.9939,9.1981,8.8033,8.944,2971314.0],["2011-09-26",8.944,9.1164,8.8124,8.885,1609758.0],["2011-09-27",8.885,9.1709,8.8578,9.0302,4764736.0],["2011-09-28",9.0302,9.1437,8.7035,8.7353,3042234.0],["2011-09-29",8.7353,8.8215,8.6127,8.6127,3443996.0],["2011-09-30",8.6127,8.7171,8.4176,8.463,3867811.0],["2011-10-10",8.463,8.6354,8.462984085083008,8.5356,980952.0],["2011-10-11",8.5356,8.7716,8.168,8.3178,2200554.0],["2011-10-12",8.3178,8.6173,8.286,8.5311,2787205.0],["2011-10-13",8.5311,8.767,8.4857,8.6899,3162125.0],["2011-10-14",8.6899,8.6899,8.689875602722168,8.6899,0.0],["2011-10-17",8.6899,8.7988,8.6127,8.6536,1585084.0],["2011-10-18",8.6536,8.6672,8.440298080444336,8.4403,1550306.0],["2011-10-19",8.4403,8.5492,8.4221,8.4675,1515798.0],["2011-10-20",8.4675,8.467524528503418,7.9865,8.2588,6988533.0],["2011-10-21",8.2588,8.3223,8.1181,8.1726,1432251.0],["2011-10-24",8.1726,8.4312,8.1453,8.3087,1909456.0],["2011-10-25",8.3087,8.6354,8.2588,8.5265,3380065.0],["2011-10-26",8.5265,8.7126,8.4857,8.649,3880544.0],["2011-10-27",8.649,8.7806,8.4993,8.581,3203168.0],["2011-10-28",8.581,8.7171,8.5038,8.6445,3542503.0],["2011-10-31",8.6445,8.8169,8.5764,8.7443,4062484.0],["2011-11-01",8.7443,8.8941,8.6354,8.8578,7319719.0],["2011-11-02",8.8578,9.121,8.7216,9.0892,4750431.0],["2011-11-03",9.0892,9.611,9.089202880859375,9.3116,9383762.0],["2011-11-04",9.3116,9.4159,9.2299,9.2571,3486030.0],["2011-11-07",9.2571,9.3569,9.0393,9.0892,6007363.0],["2011-11-08",9.0892,9.1618,8.9304,9.0075,2765786.0],["2011-11-09",9.0075,9.3025,8.944,9.2798,5304646.0],["2011-11-10",9.2798,9.3116,9.0756,9.1663,4622273.0],["2011-11-11",9.1663,9.4159,9.166345596313477,9.3342,6729650.0],["2011-11-14",9.3342,9.6292,9.3342,9.3751,6658714.0],["2011-11-15",9.3751,9.3751,9.375083923339844,9.3751,0.0],["2011-11-16",9.3751,9.4477,9.1119,9.13,4559163.0],["2011-11-17",9.13,9.2344,9.0892,9.1346,2032620.0],["2011-11-18",9.1346,9.1618,8.8033,9.0302,2635843.0],["2011-11-21",9.0302,9.1437,8.944,9.062,3281138.0],["2011-11-22",9.062,9.1663,8.8305,9.062,3262572.0],["2011-11-23",9.062,9.071,8.9395,9.0393,1715316.0],["2011-11-24",9.0393,9.071,8.885,8.9848,2072710.0],["2011-11-25",8.9848,9.0302,8.9032,8.9485,1661898.0],["2011-11-28",8.9485,9.2253,8.9258,9.2117,2930963.0],["2011-11-29",9.2117,9.5248,9.2117,9.4023,5091807.0],["2011-11-30",9.4023,9.5475,9.0756,9.189,3532480.0],["2011-12-01",9.189,9.5521,9.189032554626465,9.4432,4393577.0],["2011-12-02",9.4432,9.443150520324707,9.0574,9.0892,2776362.0],["2011-12-05",9.0892,9.1663,8.9758,9.0347,2690234.0],["2011-12-06",9.0347,9.2344,8.8532,9.189,2844244.0],["2011-12-07",9.189,9.2299,9.0801,9.121,1712879.0],["2011-12-08",9.121,9.2798,9.0302,9.1709,866140.0],["2011-12-09",9.1709,9.484,9.0847,9.4386,2319438.0],["2011-12-12",9.4386,9.438610076904297,9.2253,9.3025,2046387.0],["2011-12-13",9.3025,9.3025,8.9848,9.062,2442692.0],["2011-12-14",9.062,9.1346,8.8442,8.8487,2402578.0],["2011-12-15",8.8487,8.9848,8.159,8.708,5006163.0],["2011-12-16",8.708,8.826,8.3405,8.6944,3167715.0],["2011-12-19",8.6944,8.7761,8.4403,8.6944,3401834.0],["2011-12-20",8.6944,8.8487,8.6354,8.8033,5278916.0],["2011-12-21",8.8033,8.9803,8.5174,8.6581,5327823.0],["2011-12-22",8.6581,8.658111572265625,8.286,8.5311,3144892.0],["2011-12-23",8.5311,8.5855,8.3632,8.4403,4232681.0],["2011-12-26",8.4403,8.5174,8.1272,8.3269,4379332.0],["2011-12-27",8.3269,8.326852798461914,7.7506,8.0183,8231401.0],["2011-12-28",8.0183,8.018282890319824,7.5146,7.7596,5350570.0],["2011-12-29",7.7596,7.8413,7.3966,7.7551,6334500.0],["2011-12-30",7.7551,7.8504,7.6326,7.8504,4677749.0],["2012-01-04",7.8504,7.9865,7.3013,7.3422,10744335.0],["2012-01-05",7.3422,7.3422,6.8884,7.3058,13110962.0],["2012-01-06",7.3058,7.5327,6.9882,7.4919,7531322.0],["2012-01-09",7.4919,7.7142,7.3195,7.6916,4066741.0],["2012-01-10",7.6916,7.941139221191406,7.5146,7.9411,6781456.0],["2012-01-11",7.9411,7.9684,7.5327,7.6507,7904537.0],["2012-01-12",7.6507,7.6779,7.5327,7.5554,3750687.0],["2012-01-13",7.5554,7.5872,7.0336,7.1243,9936601.0],["2012-01-16",7.1243,7.124337196350098,6.539,6.6252,15660812.0],["2012-01-17",6.6252,7.029,6.4754,7.0245,15630194.0],["2012-01-18",7.0245,7.024505615234375,6.5526,6.6706,15061543.0],["2012-01-19",6.6706,6.843,6.5798,6.6706,7137552.0],["2012-01-20",6.6706,7.147,6.670557498931885,7.1243,7011137.0],["2012-01-30",7.1243,7.2378,6.9247,7.2151,4375634.0],["2012-01-31",7.2151,7.215092182159424,6.9927,7.079,3464540.0],["2012-02-01",7.079,7.2151,7.0381,7.0744,3362986.0],["2012-02-02",7.0744,7.074419975280762,7.0744,7.0744,0.0],["2012-02-03",7.0744,7.3875,7.074419975280762,7.3648,7653516.0],["2012-02-06",7.3648,7.5327,7.3149,7.4737,6547653.0],["2012-02-07",7.4737,7.5781,7.2922,7.3739,3691977.0],["2012-02-08",7.3739,7.4874,7.2559,7.4556,5577995.0],["2012-02-09",7.4556,7.5872,7.3966,7.5237,5608217.0],["2012-02-10",7.5237,7.5963,7.4102,7.4692,4379626.0],["2012-02-13",7.4692,7.569,7.3512,7.5055,3171893.0],["2012-02-14",7.5055,7.5418,7.3875,7.442,2638950.0],["2012-02-15",7.442,7.5645,7.3966,7.5146,5215270.0],["2012-02-16",7.5146,7.5736,7.3512,7.5055,5132099.0],["2012-02-17",7.5055,7.6144,7.3921,7.4647,3617254.0],["2012-02-20",7.4647,7.5736,7.2605,7.3013,6504348.0],["2012-02-21",7.3013,7.3739,7.1606,7.3512,4707113.0],["2012-02-22",7.3512,7.532738208770752,7.1697,7.5327,11432272.0],["2012-02-23",7.5327,7.6825,7.4374,7.6779,11524518.0],["2012-02-24",7.6779,7.7869,7.6326,7.7596,9837506.0],["2012-02-27",7.7596,7.923,7.7188,7.7823,7703476.0],["2012-02-28",7.7823,7.8458,7.5373,7.6462,7819531.0],["2012-02-29",7.6462,7.7052,7.5963,7.6416,4330574.0],["2012-03-01",7.6416,7.641645431518555,7.5554,7.5917,4046350.0],["2012-03-02",7.5917,7.628,7.4692,7.6235,9753184.0],["2012-03-05",7.6235,7.6916,7.4647,7.4737,11398401.0],["2012-03-06",7.4737,7.5282,7.3149,7.3376,4685638.0],["2012-03-07",7.3376,7.4647,7.3149,7.4238,7393834.0],["2012-03-08",7.4238,7.5101,7.4011,7.4919,4006307.0],["2012-03-09",7.4919,7.6553,7.4329,7.6507,8870350.0],["2012-03-12",7.6507,8.2316,7.6416,8.1499,19601943.0],["2012-03-13",8.1499,8.2225,8.0364,8.2134,10120881.0],["2012-03-14",8.2134,8.3178,7.9275,8.0092,13799133.0],["2012-03-15",8.0092,8.2361,7.7959,8.2361,11219759.0],["2012-03-16",8.2361,8.3586,8.159,8.3269,9569396.0],["2012-03-19",8.3269,8.5038,8.2361,8.3904,8820431.0],["2012-03-20",8.3904,8.4085,8.1045,8.1227,5158211.0],["2012-03-21",8.1227,8.2361,7.864,8.0092,4940897.0],["2012-03-22",8.0092,8.1453,7.9321,8.1045,4866625.0],["2012-03-23",8.1045,8.104499816894531,7.9048,8.041,4270334.0],["2012-03-26",8.041,8.1499,7.9911,8.0727,2036886.0],["2012-03-27",8.0727,8.1907,8.0001,8.0364,2840751.0],["2012-03-28",8.0364,8.0954,7.8186,7.9094,5708392.0],["2012-03-29",7.9094,7.9366,7.5327,7.6689,10450635.0],["2012-03-30",7.6689,7.7006,7.51,7.5327,3247965.0],["2012-04-05",7.5327,7.7052,7.3739,7.6734,3930182.0],["2012-04-06",7.6734,7.673408031463623,7.51,7.5373,5419507.0],["2012-04-09",7.5373,7.7052,7.3785,7.6689,5958985.0],["2012-04-10",7.6689,7.877613067626953,7.5917,7.8776,8886210.0],["2012-04-11",7.8776,7.9774,7.7415,7.9411,3211542.0],["2012-04-12",7.9411,8.109,7.8958,8.0773,2276688.0],["2012-04-13",8.0773,8.1227,7.9275,8.0818,3419339.0],["2012-04-16",8.0818,8.2043,7.9638,8.0364,2681867.0],["2012-04-17",8.0364,8.1045,8.0092,8.0818,4721053.0],["2012-04-18",8.0818,8.168,7.8958,8.159,8755072.0],["2012-04-19",8.159,8.2316,8.0727,8.2179,3533626.0],["2012-04-20",8.2179,8.3314,8.1272,8.2724,4682200.0],["2012-04-23",8.2724,8.2905,8.1453,8.2134,3275627.0],["2012-04-24",8.2134,8.2905,8.0773,8.1907,6068965.0],["2012-04-25",8.1907,8.3042,8.1499,8.2633,5933515.0],["2012-04-26",8.2633,8.4176,8.172566413879395,8.1726,7323544.0],["2012-04-27",8.1726,8.4312,8.172566413879395,8.3949,7405025.0],["2012-05-02",8.3949,8.7579,8.394919395446777,8.7534,5923512.0],["2012-05-03",8.7534,8.9168,8.7035,8.7353,6815700.0],["2012-05-04",8.7353,9.0756,8.6626,9.0756,10304022.0],["2012-05-07",9.0756,9.1936,8.9531,9.1618,7146026.0],["2012-05-08",9.1618,9.161805152893066,8.9395,9.0302,5080327.0],["2012-05-09",9.0302,9.030211448669434,8.7579,8.7942,4443062.0],["2012-05-10",8.7942,8.9758,8.699,8.8033,5529713.0],["2012-05-11",8.8033,8.8668,8.6899,8.8033,7015886.0],["2012-05-14",8.8033,9.062,8.6445,8.9848,7070725.0],["2012-05-15",8.9848,9.0302,8.7489,8.9894,3606608.0],["2012-05-16",8.9894,8.9894,8.7353,8.7988,3495149.0],["2012-05-17",8.7988,8.8124,8.6717,8.7534,2111541.0],["2012-05-18",8.7534,8.7988,8.699,8.7716,2735351.0],["2012-05-21",8.7716,8.9667,8.7625,8.8215,2053686.0],["2012-05-22",8.8215,8.962141990661621,8.767,8.9621,4571635.0],["2012-05-23",8.9621,9.3116,8.8895,9.3025,8410251.0],["2012-05-24",9.3025,9.3887,8.9621,9.0484,5798584.0],["2012-05-25",9.0484,9.1663,8.9032,8.9667,1523362.0],["2012-05-28",8.9667,8.9667,8.966680526733398,8.9667,0.0],["2012-05-29",8.9667,9.0484,8.0682,8.7852,15144434.0],["2012-05-30",8.7852,8.8487,8.6218,8.7942,8863162.0],["2012-05-31",8.7942,8.8895,8.6672,8.8351,4950209.0],["2012-06-01",8.8351,9.0756,8.7988,9.0121,3118420.0],["2012-06-04",9.0121,9.3569,8.8305,9.0347,9656874.0],["2012-06-05",9.0347,9.5203,8.9621,9.2616,6857685.0],["2012-06-06",9.2616,9.4386,9.2526,9.3388,5323256.0],["2012-06-07",9.3388,9.5112,9.0665,9.2571,4875901.0],["2012-06-08",9.2571,9.3297,9.0937,9.3025,4122929.0],["2012-06-11",9.3025,9.7426,9.30247688293457,9.5838,9341192.0],["2012-06-12",9.5838,9.7154,9.5158,9.6791,5444838.0],["2012-06-13",9.6791,10.0558,9.6655,9.7154,12307431.0],["2012-06-14",9.7154,9.847,9.5974,9.7154,6510485.0],["2012-06-15",9.7154,9.71541690826416,9.7154,9.7154,0.0],["2012-06-18",9.7154,9.906,9.6383,9.7336,7660190.0],["2012-06-19",9.7336,10.0285,9.5747,9.9332,5185939.0],["2012-06-20",9.9332,9.9605,9.6247,9.6655,7618286.0],["2012-06-21",9.6655,9.7835,9.4976,9.6655,3225236.0],["2012-06-25",9.6655,9.9514,9.4386,9.5657,6911881.0],["2012-06-26",9.5657,9.6655,9.3479,9.5929,5122045.0],["2012-06-27",9.5929,9.9922,9.5521,9.9831,7829994.0],["2012-06-28",9.9831,10.1193,9.8062,9.9287,5156051.0],["2012-06-29",9.9287,10.1102,9.7381,9.9151,11057528.0],["2012-07-02",9.9151,10.2781,9.8652,10.1647,8476309.0],["2012-07-03",10.1647,10.3825,9.8742,9.9468,6166637.0],["2012-07-04",9.9468,10.0467,9.6655,9.7563,6774373.0],["2012-07-05",9.7563,9.8198,9.3842,9.7563,5293970.0],["2012-07-06",9.7563,10.1011,9.6201,9.9378,7246469.0],["2012-07-09",9.9378,10.1284,9.8016,9.8924,8306454.0],["2012-07-10",9.8924,9.9151,9.4068,9.5339,7193005.0],["2012-07-11",9.5339,9.7699,9.3479,9.6746,7761531.0],["2012-07-12",9.6746,9.9605,9.6201,9.7563,10828355.0],["2012-07-13",9.7563,9.8924,9.5566,9.7926,4487729.0],["2012-07-16",9.7926,10.0104,9.3932,9.5021,6671616.0],["2012-07-17",9.5021,9.6428,9.1663,9.4023,4801413.0],["2012-07-18",9.4023,9.5294,9.1573,9.4295,6129510.0],["2012-07-19",9.4295,9.7472,9.2435,9.67,4191461.0],["2012-07-20",9.67,10.024,9.5384,9.9741,6987732.0],["2012-07-23",9.9741,10.0058,9.8107,9.9196,3266685.0],["2012-07-24",9.9196,9.919618606567383,9.7336,9.8515,1907082.0],["2012-07-25",9.8515,9.9423,9.7154,9.8515,4079507.0],["2012-07-26",9.8515,9.9151,9.724491119384766,9.7245,2335847.0],["2012-07-27",9.7245,9.7971,9.3932,9.4477,3982092.0],["2012-07-30",9.4477,9.8198,9.4114,9.7563,2999841.0],["2012-07-31",9.7563,9.9015,9.72,9.7563,3643841.0],["2012-08-01",9.7563,9.9105,9.6655,9.8924,3335994.0],["2012-08-02",9.8924,10.1964,9.8652,9.9968,5770415.0],["2012-08-03",9.9968,10.1737,9.8924,10.1465,4260785.0],["2012-08-06",10.1465,10.3734,9.9831,10.3099,7463984.0],["2012-08-07",10.3099,10.4914,10.1737,10.4823,6336235.0],["2012-08-08",10.4823,10.519,10.2714,10.4548,2648341.0],["2012-08-09",10.4548,10.6886,10.3172,10.6749,6880689.0],["2012-08-10",10.6749,10.7116,10.2668,10.441,4946205.0],["2012-08-13",10.441,10.6474,10.276,10.4961,4499361.0],["2012-08-14",10.4961,10.5603,10.1705,10.2622,4327966.0],["2012-08-15",10.2622,10.5694,10.2622,10.3677,3927020.0],["2012-08-16",10.3677,10.441,10.202593803405762,10.2026,2143690.0],["2012-08-17",10.2026,10.2622,9.9596,10.1246,4733470.0],["2012-08-20",10.1246,10.2851,9.9504,10.2255,2516484.0],["2012-08-21",10.2255,10.6382,10.1797,10.5419,5983085.0],["2012-08-22",10.5419,10.6153,10.4685,10.5465,3307313.0],["2012-08-23",10.5465,10.7574,10.4777,10.5465,4339105.0],["2012-08-24",10.5465,10.629,10.2209,10.2851,2335419.0],["2012-08-27",10.2851,10.464,10.1797,10.2484,2416644.0],["2012-08-28",10.2484,10.3218,10.1934,10.253,2665699.0],["2012-08-29",10.253,10.4548,10.1843,10.3631,3586428.0],["2012-08-30",10.3631,10.4915,9.8587,10.0788,5789755.0],["2012-08-31",10.0788,10.078788757324219,9.4919,9.9504,4268067.0],["2012-09-03",9.9504,10.2163,9.7716,10.1063,2837199.0],["2012-09-04",10.1063,10.2439,10.0559,10.2439,2539018.0],["2012-09-05",10.2439,10.5006,10.1338,10.4365,2591562.0],["2012-09-06",10.4365,10.4869,10.3447,10.4502,1485548.0],["2012-09-07",10.4502,10.6795,10.3677,10.5419,4605724.0],["2012-09-10",10.5419,10.6841,10.3402,10.6703,3920091.0],["2012-09-11",10.6703,11.005,10.5878,10.8583,8752722.0],["2012-09-12",10.8583,11.0005,10.6749,10.7528,4711463.0],["2012-09-13",10.7528,10.8216,10.5924,10.6978,2139097.0],["2012-09-14",10.6978,10.9271,10.6382,10.707,4123765.0],["2012-09-17",10.707,10.8216,10.5465,10.6015,2739317.0],["2012-09-18",10.6015,10.6886,10.464,10.652,2146854.0],["2012-09-19",10.652,10.8904,10.5603,10.8812,3410306.0],["2012-09-20",10.8812,10.9225,10.386,10.4548,3772107.0],["2012-09-21",10.4548,10.7207,10.2668,10.5465,2046167.0],["2012-09-24",10.5465,10.5786,10.1384,10.2714,3250824.0],["2012-09-25",10.2714,10.4869,10.2072,10.3814,2416615.0],["2012-09-26",10.3814,10.5144,10.1567,10.2393,5546179.0],["2012-09-27",10.2393,10.4915,10.2255,10.3814,4681905.0],["2012-09-28",10.3814,10.4961,10.1384,10.4915,6271966.0],["2012-10-08",10.4915,10.5924,10.2668,10.4089,2808330.0],["2012-10-09",10.4089,10.8308,10.408935546875,10.8079,3893100.0],["2012-10-10",10.8079,10.9867,10.6611,10.7849,3387182.0],["2012-10-11",10.7849,10.9867,10.647377967834473,10.6474,4351954.0],["2012-10-12",10.6474,10.8675,10.6153,10.7712,1851354.0],["2012-10-15",10.7712,11.0692,10.7391,10.9729,5189940.0],["2012-10-16",10.9729,11.1655,10.8216,10.9638,6976287.0],["2012-10-17",10.9638,10.9959,10.6382,10.7528,3258235.0],["2012-10-18",10.7528,10.8629,10.7207,10.7804,3144400.0],["2012-10-19",10.7804,10.8079,10.5006,10.5419,6397682.0],["2012-10-22",10.5419,10.7437,10.4502,10.652,5660043.0],["2012-10-23",10.652,10.6749,10.2255,10.2943,8511161.0],["2012-10-24",10.2943,10.4227,10.1751,10.2576,7703616.0],["2012-10-25",10.2576,10.4044,10.1797,10.2943,3139173.0],["2012-10-26",10.2943,10.3172,10.0421,10.2026,3733931.0],["2012-10-29",10.2026,10.4548,10.0925,10.4181,3873728.0],["2012-10-30",10.4181,10.7024,10.418107032775879,10.5006,8571940.0],["2012-10-31",10.5006,10.629,10.3998,10.4777,6579590.0],["2012-11-01",10.4777,10.6015,10.3631,10.3998,10007833.0],["2012-11-02",10.3998,10.3998,10.0925,10.1797,5602784.0],["2012-11-05",10.1797,10.3356,10.1751,10.2622,4460464.0],["2012-11-06",10.2622,10.5052,10.1109,10.464,4146398.0],["2012-11-07",10.464,10.6153,10.3677,10.5465,2733037.0],["2012-11-08",10.5465,10.6382,10.4089,10.4915,2967482.0],["2012-11-09",10.4915,10.5419,10.2805,10.3539,2053529.0],["2012-11-12",10.3539,10.3585,9.6936,9.8128,11726561.0],["2012-11-13",9.8128,9.9321,9.767,9.8495,5106605.0],["2012-11-14",9.8495,10.1613,9.7899,9.9917,8032115.0],["2012-11-15",9.9917,10.0788,9.8587,9.8954,5642210.0],["2012-11-16",9.8954,9.8954,9.6982,9.8128,2152264.0],["2012-11-19",9.8128,9.9687,9.6753,9.7761,3082992.0],["2012-11-20",9.7761,9.9183,9.6432,9.6523,2900126.0],["2012-11-21",9.6523,9.7165,9.5836,9.6844,4378648.0],["2012-11-22",9.6844,9.689,9.4597,9.4873,3888786.0],["2012-11-23",9.4873,9.5377,9.1663,9.2855,12458287.0],["2012-11-26",9.2855,9.4001,9.1709,9.2901,4927490.0],["2012-11-27",9.2901,9.3268,9.125,9.2076,5368545.0],["2012-11-28",9.2076,9.2442,9.0929,9.125,3665675.0],["2012-11-29",9.125,9.3772,9.125,9.2626,5026152.0],["2012-11-30",9.2626,9.3635,9.0837,9.3222,4652515.0],["2012-12-03",9.3222,9.3222,9.0241,9.1021,3915075.0],["2012-12-04",9.1021,9.1663,8.6894,9.0333,12093832.0],["2012-12-05",9.0333,9.3314,8.9462,9.3084,7480626.0],["2012-12-06",9.3084,9.3543,9.0333,9.2076,7233757.0],["2012-12-07",9.2076,9.5102,9.0608,9.4735,10052605.0],["2012-12-10",9.4735,9.5285,9.2351,9.3084,8760782.0],["2012-12-11",9.3084,9.4001,9.2167,9.3772,4757667.0],["2012-12-12",9.3772,9.6157,9.3543,9.4964,6334136.0],["2012-12-13",9.4964,9.8816,9.4643,9.8541,12499900.0],["2012-12-14",9.8541,10.0742,9.7899,10.065,28205552.0],["2012-12-17",10.065,10.065030097961426,9.8037,9.9045,10199776.0],["2012-12-18",9.9045,9.9917,9.7624,9.8266,7758418.0],["2012-12-19",9.8266,10.2163,9.7945,10.1888,6775532.0],["2012-12-20",10.1888,10.3081,10.0513,10.1888,4526803.0],["2012-12-21",10.1888,10.5327,10.1888,10.464,5228679.0],["2012-12-24",10.464,10.7116,10.4135,10.6841,8046287.0],["2012-12-25",10.6841,10.8354,10.5465,10.7849,6289664.0],["2012-12-26",10.7849,10.784941673278809,10.2668,10.6795,13093538.0],["2012-12-27",10.6795,10.7253,10.3998,10.5006,7892019.0],["2012-12-28",10.5006,10.6199,10.441,10.6199,7502925.0],["2012-12-31",10.6199,10.9042,10.5557,10.8675,10743566.0],["2013-01-04",10.8675,10.9133,10.5465,10.6245,6860566.0],["2013-01-07",10.6245,11.1655,10.5465,11.1197,8374828.0],["2013-01-08",11.1197,11.7387,11.028,11.4636,8741344.0],["2013-01-09",11.4636,11.6378,11.1197,11.3214,5890851.0],["2013-01-10",11.3214,11.5232,11.2527,11.381,5256388.0],["2013-01-11",11.381,11.89,11.3627,11.7479,8575201.0],["2013-01-14",11.7479,12.9218,11.747885704040527,12.3348,14073130.0],["2013-01-15",12.3348,12.8621,12.3119,12.3807,7742711.0],["2013-01-16",12.3807,13.0135,12.3577,12.7704,13303593.0],["2013-01-17",12.7704,13.4812,12.665,12.9539,12401786.0],["2013-01-18",12.9539,12.9539,12.5641,12.9218,12433997.0],["2013-01-21",12.9218,12.921757698059082,12.3211,12.587,10002143.0],["2013-01-22",12.587,12.8392,12.3165,12.6696,7915289.0],["2013-01-23",12.6696,13.018,12.5412,12.7475,7959283.0],["2013-01-24",12.7475,13.0318,12.3807,12.454,8313845.0],["2013-01-25",12.454,13.3344,12.4311,13.1877,11213844.0],["2013-01-28",13.1877,13.4216,12.8621,13.3207,9512340.0],["2013-01-29",13.3207,13.4537,13.2152,13.2519,4691854.0],["2013-01-30",13.2519,13.2978,12.587,12.9676,9647084.0],["2013-01-31",12.9676,12.9768,12.6099,12.7338,4659782.0],["2013-02-01",12.7338,12.9997,12.5137,12.6099,5682817.0],["2013-02-04",12.6099,12.609944343566895,11.9084,12.289,14704299.0],["2013-02-05",12.289,12.8392,12.2706,12.7017,8600487.0],["2013-02-06",12.7017,12.8392,12.4495,12.7704,4648901.0],["2013-02-07",12.7704,13.3069,12.5182,13.0685,7548807.0],["2013-02-08",13.0685,13.6096,12.9447,13.4307,9733091.0],["2013-02-18",13.4307,13.5041,13.0272,13.1189,6118193.0],["2013-02-19",13.1189,13.3665,12.5412,12.7017,4705372.0],["2013-02-20",12.7017,13.9718,12.6833,13.9305,11803005.0],["2013-02-21",13.9305,14.169,13.5729,13.7563,13152502.0],["2013-02-22",13.7563,13.8755,13.3207,13.4216,7506434.0],["2013-02-25",13.4216,13.6508,13.2106,13.4812,5325142.0],["2013-02-26",13.4812,14.3891,13.3482,14.0314,12227246.0],["2013-02-27",14.0314,14.031431198120117,13.2519,13.6646,9652538.0],["2013-02-28",13.6646,13.8205,13.3023,13.7196,5810394.0],["2013-03-01",13.7196,14.1048,13.5866,14.0085,8289159.0],["2013-03-04",14.0085,14.4441,13.6187,13.715,9061049.0],["2013-03-05",13.715,14.4441,13.3344,14.3983,8489591.0],["2013-03-06",14.3983,14.7651,14.2332,14.5633,6382411.0],["2013-03-07",14.5633,14.563342094421387,13.9397,14.1919,7692166.0],["2013-03-08",14.1919,14.2882,13.7609,13.8067,3628490.0],["2013-03-11",13.8067,14.2149,13.4858,14.2149,5459847.0],["2013-03-12",14.2149,14.214850425720215,13.4445,13.5224,5730215.0],["2013-03-13",13.5224,13.52244758605957,13.1464,13.3941,3128891.0],["2013-03-14",13.3941,13.8985,13.2932,13.8297,5804729.0],["2013-03-15",13.8297,14.6046,13.6417,13.8847,8892734.0],["2013-03-18",13.8847,14.2699,13.8526,14.0681,4568605.0],["2013-03-19",14.0681,14.2148,13.6646,13.7104,4219052.0],["2013-03-20",13.7104,13.9764,13.6187,13.8985,7079683.0],["2013-03-21",13.8985,13.9902,13.6646,13.8939,8402342.0],["2013-03-22",13.8939,14.2607,13.6784,14.2149,6096642.0],["2013-03-25",14.2149,14.3937,13.6967,13.9764,7144082.0],["2013-03-26",13.9764,13.97640323638916,13.3757,13.848,7155314.0],["2013-03-27",13.848,14.5404,13.715,14.4854,8985953.0],["2013-03-28",14.4854,15.0861,14.2011,14.8201,15963074.0],["2013-03-29",14.8201,14.9852,14.4808,14.6734,6298724.0],["2013-04-01",14.6734,14.9348,14.5725,14.7284,7250890.0],["2013-04-02",14.7284,15.0265,13.6508,13.8113,11490653.0],["2013-04-03",13.8113,14.0635,13.4353,13.6875,7205592.0],["2013-04-08",13.6875,14.49,13.6646,14.3983,7405252.0],["2013-04-09",14.3983,14.5863,13.7609,13.9214,5473661.0],["2013-04-10",13.9214,13.921380996704102,13.0456,13.0914,14055285.0],["2013-04-11",13.0914,13.284,12.4999,13.2244,14762506.0],["2013-04-12",13.2244,13.6646,13.0043,13.1785,6378938.0],["2013-04-15",13.1785,13.7288,13.1785,13.3344,8028083.0],["2013-04-16",13.3344,13.33444595336914,12.6879,13.0135,8085909.0],["2013-04-17",13.0135,13.5041,12.9768,13.4674,7786778.0],["2013-04-18",13.4674,13.6233,13.3023,13.4674,3385671.0],["2013-04-19",13.4674,13.8939,13.4262,13.7563,6162456.0],["2013-04-22",13.7563,13.756304740905762,13.2061,13.6279,7087663.0],["2013-04-23",13.6279,13.627915382385254,12.8438,12.9722,5459705.0],["2013-04-24",12.9722,13.1143,12.6329,12.8392,7425809.0],["2013-04-25",12.8392,13.1006,12.3944,13.0456,11787939.0],["2013-04-26",13.0456,13.045559883117676,12.4265,12.4861,11053088.0],["2013-05-02",12.4861,12.6283,12.2294,12.4632,7314357.0],["2013-05-03",12.4632,13.339,12.463211059570312,13.1143,9028449.0],["2013-05-06",13.1143,13.710448265075684,13.11434268951416,13.7104,9525113.0],["2013-05-07",13.7104,13.7976,13.4399,13.5316,3665696.0],["2013-05-08",13.5316,14.2148,13.531620025634766,14.0544,8772894.0],["2013-05-09",14.0544,14.4349,13.7563,13.8618,6134000.0],["2013-05-10",13.8618,14.2103,13.8022,13.8893,3163461.0],["2013-05-13",13.8893,14.0039,13.4628,13.5729,6855554.0],["2013-05-14",13.5729,13.5729,12.9218,13.2427,8320018.0],["2013-05-15",13.2427,13.5637,13.1143,13.4812,7278613.0],["2013-05-16",13.4812,13.848,13.3023,13.7609,9123001.0],["2013-05-17",13.7609,13.8022,13.4445,13.7563,10036048.0],["2013-05-20",13.7563,13.756304740905762,12.3853,12.9768,24824391.0],["2013-05-21",12.9768,13.0914,12.6008,13.0456,12795235.0],["2013-05-22",13.0456,13.2061,12.5091,12.7338,12424741.0],["2013-05-23",12.7338,12.8576,12.5091,12.6833,6552800.0],["2013-05-24",12.6833,12.9263,12.68331241607666,12.8897,5478074.0],["2013-05-27",12.8897,13.0181,12.6787,12.9768,9410181.0],["2013-05-28",12.9768,13.1373,12.7979,13.0914,11695053.0],["2013-05-29",13.0914,13.4445,13.0226,13.3665,10071255.0],["2013-05-30",13.3665,13.5958,13.2336,13.3528,9741682.0],["2013-05-31",13.3528,13.8297,13.352787017822266,13.5729,10880034.0],["2013-06-03",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-06-04",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-06-05",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-06-06",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-06-07",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-06-13",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-06-14",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-06-17",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-06-18",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-06-19",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-06-20",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-06-21",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-06-24",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-06-25",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-06-26",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-06-27",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-06-28",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-01",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-02",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-03",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-04",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-05",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-08",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-09",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-10",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-11",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-12",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-15",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-16",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-17",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-18",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-19",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-22",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-23",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-24",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-25",13.5729,13.5729,13.572885513305664,13.5729,0.0],["2013-07-26",13.5729,13.6932,13.572885513305664,13.6932,0.0],["2013-07-29",13.6932,13.6932,13.69316291809082,13.6932,0.0],["2013-07-30",13.6932,13.6932,13.69316291809082,13.6932,0.0],["2013-07-31",13.6932,13.6932,13.69316291809082,13.6932,0.0],["2013-08-01",13.6932,13.6932,13.69316291809082,13.6932,0.0],["2013-08-02",13.6932,13.6932,13.69316291809082,13.6932,0.0],["2013-08-05",13.6932,13.6932,13.69316291809082,13.6932,0.0],["2013-08-06",13.6932,13.6932,13.69316291809082,13.6932,0.0],["2013-08-07",13.6932,13.6932,13.69316291809082,13.6932,0.0],["2013-08-08",13.6932,13.6932,13.69316291809082,13.6932,0.0],["2013-08-09",13.6932,13.6932,13.69316291809082,13.6932,0.0],["2013-08-12",13.6932,13.6932,13.69316291809082,13.6932,0.0],["2013-08-13",13.6932,13.6932,13.69316291809082,13.6932,0.0],["2013-08-14",13.6932,13.6932,13.69316291809082,13.6932,0.0],["2013-08-15",13.6932,13.6932,13.69316291809082,13.6932,0.0],["2013-08-16",13.6932,13.6932,13.69316291809082,13.6932,0.0],["2013-08-19",13.6932,13.69316291809082,12.2174,12.2174,61837889.0],["2013-08-20",12.2174,12.4349,12.1342,12.2591,25799600.0],["2013-08-21",12.2591,12.3007,11.704,11.9029,21084683.0],["2013-08-22",11.9029,11.9676,11.5282,11.6577,17939243.0],["2013-08-23",11.6577,11.9121,11.6022,11.889,13304061.0],["2013-08-26",11.889,12.1804,11.778,12.1203,17188361.0],["2013-08-27",12.1203,12.1434,11.8659,12.0602,14762253.0],["2013-08-28",12.0602,12.0602,11.7733,11.8427,11632101.0],["2013-08-29",11.8427,12.3701,11.842738151550293,12.3655,19057237.0],["2013-08-30",12.3655,12.3979,11.9399,11.9676,8966286.0],["2013-09-02",11.9676,12.2036,11.9399,12.0463,9001017.0],["2013-09-03",12.0463,12.2868,12.046283721923828,12.2545,10596876.0],["2013-09-04",12.2545,12.4441,12.0972,12.3516,10159394.0],["2013-09-05",12.3516,12.9021,12.2313,12.7448,13593562.0],["2013-09-06",12.7448,13.1057,12.5598,12.7032,6680037.0],["2013-09-09",12.7032,12.70318603515625,12.111,12.2452,16416558.0],["2013-09-10",12.2452,12.4858,12.1203,12.3053,10929344.0],["2013-09-11",12.3053,12.305343627929688,11.6484,11.8612,18372677.0],["2013-09-12",11.8612,11.9815,11.6207,11.8381,7268828.0],["2013-09-13",11.8381,11.9723,11.8057,11.9584,4299888.0],["2013-09-16",11.9584,12.0232,11.6808,11.7178,10876699.0],["2013-09-17",11.7178,11.7733,11.0378,11.1951,22966574.0],["2013-09-18",11.1951,11.3709,11.1118,11.2413,13038257.0],["2013-09-23",11.2413,11.4079,11.2321,11.3755,12380069.0],["2013-09-24",11.3755,11.4079,11.1858,11.2275,12443344.0],["2013-09-25",11.2275,11.8659,11.227470397949219,11.5374,12958054.0],["2013-09-26",11.5374,11.8751,11.5235,11.7271,11618621.0],["2013-09-27",11.7271,11.9353,11.5698,11.7317,10738080.0],["2013-09-30",11.7317,11.8381,11.4033,11.4588,11548251.0],["2013-10-08",11.4588,11.7641,11.3385,11.6669,9024425.0],["2013-10-09",11.6669,11.8797,11.5467,11.8659,8845128.0],["2013-10-10",11.8659,11.8705,11.7086,11.7965,7310228.0],["2013-10-11",11.7965,11.9861,11.796475410461426,11.9584,9287063.0],["2013-10-14",11.9584,12.0139,11.6901,11.8196,11921626.0],["2013-10-15",11.8196,12.3238,11.819608688354492,11.9445,17433237.0],["2013-10-16",11.9445,11.944510459899902,11.6068,11.6993,10656678.0],["2013-10-17",11.6993,11.9353,11.5698,11.6114,8568117.0],["2013-10-18",11.6114,11.6577,11.4033,11.4264,8467736.0],["2013-10-21",11.4264,11.6947,11.357,11.6114,12447056.0],["2013-10-22",11.6114,11.8705,11.4634,11.6346,16802931.0],["2013-10-23",11.6346,11.889,11.5097,11.6854,9811284.0],["2013-10-24",11.6854,12.0232,11.5652,11.7965,11710435.0],["2013-10-25",11.7965,11.8335,11.2367,11.3061,10483713.0],["2013-10-28",11.3061,11.4171,11.0794,11.1997,6611935.0],["2013-10-29",11.1997,11.4171,10.7556,11.1858,9650058.0],["2013-10-30",11.1858,11.5004,11.185836791992188,11.4264,5956579.0],["2013-10-31",11.4264,11.426390647888184,11.172,11.1766,7399683.0],["2013-11-01",11.1766,11.3107,11.1581,11.3015,4340183.0],["2013-11-04",11.3015,11.4356,11.0794,11.1766,6211145.0],["2013-11-05",11.1766,11.3477,11.0471,11.2691,3846117.0],["2013-11-06",11.2691,11.4541,11.209,11.4079,5778422.0],["2013-11-07",11.4079,11.4403,11.1905,11.2922,2223541.0],["2013-11-08",11.2922,11.292234420776367,10.64,10.6908,11253000.0],["2013-11-11",10.6908,11.0147,10.64,10.9638,6980257.0],["2013-11-12",10.9638,11.0008,10.8019,10.8805,4401692.0],["2013-11-13",10.8805,10.880514144897461,10.4457,10.7001,8477504.0],["2013-11-14",10.7001,10.8851,10.5474,10.7787,3821914.0],["2013-11-15",10.7787,11.1627,10.7371,10.9314,9319280.0],["2013-11-18",10.9314,11.3663,10.931402206420898,11.2228,10508869.0],["2013-11-19",11.2228,11.2275,11.0471,11.0979,4915224.0],["2013-11-20",11.0979,11.3339,11.01,11.3246,5480734.0],["2013-11-21",11.3246,11.324617385864258,10.9638,11.0794,9095035.0],["2013-11-22",11.0794,11.0887,10.825,10.9175,5269372.0],["2013-11-25",10.9175,10.9592,10.7695,10.7741,7209835.0],["2013-11-26",10.7741,10.8343,10.6492,10.7232,7746718.0],["2013-11-27",10.7232,11.172,10.7094,11.1026,9891245.0],["2013-11-28",11.1026,11.3061,11.0378,11.2275,9372407.0],["2013-11-29",11.2275,11.3339,11.1581,11.2969,6748822.0],["2013-12-02",11.2969,11.296860694885254,10.7464,10.8389,9185847.0],["2013-12-03",10.8389,11.1164,10.7279,11.0332,4649519.0],["2013-12-04",11.0332,11.3477,10.9915,11.2228,7792601.0],["2013-12-05",11.2228,11.3339,11.1303,11.2691,4457756.0],["2013-12-06",11.2691,11.8705,11.2182,11.7363,15964439.0],["2013-12-09",11.7363,12.0093,11.6068,11.6531,8352154.0],["2013-12-10",11.6531,11.7872,11.4727,11.7456,9126895.0],["2013-12-11",11.7456,11.745591163635254,11.4958,11.542,4211916.0],["2013-12-12",11.542,11.6669,11.4819,11.4958,4639555.0],["2013-12-13",11.4958,11.6392,11.2506,11.6161,3855609.0],["2013-12-16",11.6161,11.616061210632324,11.333868980407715,11.3339,3863098.0],["2013-12-17",11.3339,11.4588,11.0794,11.1118,5713295.0],["2013-12-18",11.1118,11.3663,11.0563,11.1257,6298841.0],["2013-12-19",11.1257,11.2321,10.8574,10.9083,7520626.0],["2013-12-20",10.9083,10.9823,10.7325,10.7787,6197228.0],["2013-12-23",10.7787,11.1812,10.7232,11.0794,9456187.0],["2013-12-24",11.0794,11.2645,11.0332,11.1072,6090089.0],["2013-12-25",11.1072,11.3061,11.0748,11.2182,4118847.0],["2013-12-26",11.2182,11.3339,11.0656,11.2136,7093026.0],["2013-12-27",11.2136,11.5374,11.1812,11.4912,7672968.0],["2013-12-30",11.4912,11.6161,11.3246,11.3801,6876817.0],["2013-12-31",11.3801,11.6068,11.2876,11.5143,10273717.0],["2014-01-02",11.5143,11.7317,11.431,11.6901,6435004.0],["2014-01-03",11.6901,11.7363,11.4356,11.542,5635105.0],["2014-01-06",11.542,11.7502,11.2784,11.5097,8541898.0],["2014-01-07",11.5097,11.5791,11.3385,11.4495,4249057.0],["2014-01-08",11.4495,11.6022,11.3801,11.5837,6203236.0],["2014-01-09",11.5837,11.7548,11.4773,11.6207,9441641.0],["2014-01-10",11.6207,11.6716,11.1257,11.2645,6988469.0],["2014-01-13",11.2645,11.4958,11.2275,11.3801,7461983.0],["2014-01-14",11.3801,11.7733,11.3801,11.7502,8162830.0],["2014-01-15",11.7502,12.0046,11.7502,11.963,9401321.0],["2014-01-16",11.963,12.0648,11.7595,11.7733,9559246.0],["2014-01-17",11.7733,12.0,11.5189,11.6114,6138360.0],["2014-01-20",11.6114,11.7178,11.4819,11.5883,3688252.0],["2014-01-21",11.5883,11.6808,11.4033,11.4495,4937639.0],["2014-01-22",11.4495,11.7271,11.4495210647583,11.704,6480839.0],["2014-01-23",11.704,11.7733,11.4264,11.4865,7834968.0],["2014-01-24",11.4865,11.5837,11.3292,11.3986,12539514.0],["2014-01-27",11.3986,11.542,11.3339,11.394,7207060.0],["2014-01-28",11.394,11.6716,11.39400863647461,11.5605,6354455.0],["2014-01-29",11.5605,11.7132,11.4079,11.468,6732064.0],["2014-01-30",11.468,11.468027114868164,11.1488,11.2043,6465951.0],["2014-02-07",11.2043,11.204339027404785,10.9777,11.1164,7417764.0],["2014-02-10",11.1164,11.5097,11.116445541381836,11.4634,11186307.0],["2014-02-11",11.4634,11.8196,11.3709,11.6577,14518115.0],["2014-02-12",11.6577,11.7363,11.4727,11.7271,12119522.0],["2014-02-13",11.7271,11.8335,11.5282,11.542,8775281.0],["2014-02-14",11.542,11.9584,11.4727,11.926,16238697.0],["2014-02-17",11.926,12.2776,11.9121,12.0972,17887144.0],["2014-02-18",12.0972,12.2174,11.9168,12.111,12681962.0],["2014-02-19",12.111,12.3979,11.9399,12.3331,14629811.0],["2014-02-20",12.3331,12.4673,11.8057,11.9353,10190703.0],["2014-02-21",11.9353,12.1434,11.778,11.8566,10064342.0],["2014-02-24",11.8566,12.0694,11.7086,12.0139,11634536.0],["2014-02-25",12.0139,12.1897,11.3339,11.3801,15038150.0],["2014-02-26",11.3801,11.3894,11.1026,11.3246,11480053.0],["2014-02-27",11.3246,11.3801,11.102567672729492,11.1026,10686147.0],["2014-02-28",11.1026,11.1951,10.7371,11.1442,12402024.0],["2014-03-03",11.1442,11.2599,11.0609,11.2321,7822612.0],["2014-03-04",11.2321,11.232094764709473,10.825,10.9221,8388402.0],["2014-03-05",10.9221,11.0794,10.9175,10.9545,5078230.0],["2014-03-06",10.9545,11.0008,10.6538,10.9453,5664812.0],["2014-03-07",10.9453,11.1858,10.8759,11.0794,5006897.0],["2014-03-10",11.0794,11.079435348510742,10.6908,10.7787,5000039.0],["2014-03-11",10.7787,10.9545,10.7787,10.9268,5438146.0],["2014-03-12",10.9268,11.1535,10.8759,11.0609,7158481.0],["2014-03-13",11.0609,11.2321,10.9684,11.1442,6735435.0],["2014-03-14",11.1442,11.1488,10.9175,10.9221,5007611.0],["2014-03-17",10.9221,11.0979,10.8389,11.0563,6942097.0],["2014-03-18",11.0563,11.2136,10.9777,11.1026,10544663.0],["2014-03-19",11.1026,11.2413,11.0378,11.0702,7124228.0],["2014-03-20",11.0702,11.070183753967285,10.4827,10.4919,12107234.0],["2014-03-21",10.4919,10.7047,10.4549,10.6261,7346938.0],["2014-03-24",10.6261,10.6723,10.5243,10.6261,4709761.0],["2014-03-25",10.6261,10.677,10.5659,10.6446,3575293.0],["2014-03-26",10.6446,10.8296,10.644585609436035,10.6908,4938649.0],["2014-03-27",10.6908,10.7325,10.5243,10.5382,4333340.0],["2014-03-28",10.5382,10.5752,10.1959,10.2606,6358332.0],["2014-03-31",10.2606,10.3439,9.8674,9.946,6368448.0],["2014-04-01",9.946,10.084830284118652,9.909,10.0848,3612537.0],["2014-04-02",10.0848,10.1126,9.8998,9.9368,4889719.0],["2014-04-03",9.9368,10.1542,9.936796188354492,10.1172,5437476.0],["2014-04-04",10.1172,10.2514,10.0293,10.2514,3278030.0],["2014-04-08",10.2514,10.2514,10.251370429992676,10.2514,0.0],["2014-04-09",10.2514,10.2514,10.251370429992676,10.2514,0.0],["2014-04-10",10.2514,10.2514,10.251370429992676,10.2514,0.0],["2014-04-11",10.2514,10.2514,10.251370429992676,10.2514,0.0],["2014-04-14",10.2514,10.2514,10.251370429992676,10.2514,0.0],["2014-04-15",10.2514,10.2514,10.251370429992676,10.2514,0.0],["2014-04-16",10.2514,10.2514,10.251370429992676,10.2514,0.0],["2014-04-17",10.2514,10.2514,10.251370429992676,10.2514,0.0],["2014-04-18",10.2514,10.2514,10.251370429992676,10.2514,0.0],["2014-04-21",10.2514,10.2514,10.251370429992676,10.2514,0.0],["2014-04-22",10.2514,10.2514,10.251370429992676,10.2514,0.0],["2014-04-23",10.2514,10.2514,10.251370429992676,10.2514,0.0],["2014-04-24",10.2514,10.2514,10.251370429992676,10.2514,0.0],["2014-04-25",10.2514,10.2514,10.251370429992676,10.2514,0.0],["2014-04-28",10.2514,10.2514,10.251370429992676,10.2514,0.0],["2014-04-29",10.2514,10.2514,10.251370429992676,10.2514,0.0],["2014-04-30",10.2514,10.2514,10.251370429992676,10.2514,0.0],["2014-05-05",10.2514,10.2514,10.251370429992676,10.2514,0.0],["2014-05-06",10.2514,10.251370429992676,9.3076,9.4834,26873829.0],["2014-05-07",9.4834,9.5205,9.34,9.3632,11252947.0],["2014-05-08",9.3632,9.3909,9.1827,9.2013,19923313.0],["2014-05-09",9.2013,9.2429,9.1226,9.1642,8037156.0],["2014-05-12",9.1642,9.2799,9.0995,9.2614,12144216.0],["2014-05-13",9.2614,9.261388778686523,9.1272,9.229,9080983.0],["2014-05-14",9.229,9.3308,9.1596,9.2568,7856483.0],["2014-05-15",9.2568,9.266,8.9653,8.9931,9975963.0],["2014-05-16",8.9931,8.9931,8.6554,8.7664,12254027.0],["2014-05-19",8.7664,8.766400337219238,8.5351,8.5999,8109835.0],["2014-05-20",8.5999,8.6739,8.4796,8.5258,8770980.0],["2014-05-21",8.5258,8.6878,8.4935,8.6045,10026976.0],["2014-05-22",8.6045,8.697,8.549,8.5629,9250781.0],["2014-05-23",8.5629,8.6184,8.5258,8.5952,7727721.0],["2014-05-26",8.5952,9.081,8.595235824584961,9.0717,26977978.0],["2014-05-27",9.0717,9.266,8.9746,9.2013,19576794.0],["2014-05-28",9.2013,9.2521,9.0671,9.192,15673501.0],["2014-05-29",9.192,9.3262,8.9561,9.0301,16271745.0],["2014-05-30",9.0301,9.0578,8.8497,8.9283,16012822.0],["2014-06-03",8.9283,8.9514,8.7525,8.7757,8225299.0],["2014-06-04",8.7757,8.808,8.5073,8.6045,17714297.0],["2014-06-05",8.6045,8.7063,8.549,8.7016,8996353.0],["2014-06-06",8.7016,8.7525,8.6184,8.6693,7408278.0],["2014-06-09",8.6693,8.7572,8.5629,8.6508,8048417.0],["2014-06-10",8.6508,8.9098,8.650751113891602,8.8589,13144806.0],["2014-06-11",8.8589,8.9329,8.8219,8.8867,8059532.0],["2014-06-12",8.8867,8.886678695678711,8.7016,8.7386,9015536.0],["2014-06-13",8.7386,8.8913,8.7016,8.8219,8445367.0],["2014-06-16",8.8219,8.9191,8.7757,8.8867,7907924.0],["2014-06-17",8.8867,8.9977,8.8404,8.8589,8460261.0],["2014-06-18",8.8589,8.8959,8.66,8.6785,7824297.0],["2014-06-19",8.6785,8.7155,8.4935,8.5258,6690341.0],["2014-06-20",8.5258,8.627617835998535,8.5166,8.6276,3885492.0],["2014-06-23",8.6276,8.6739,8.4703,8.5166,7756618.0],["2014-06-24",8.5166,8.5906,8.4842,8.5305,7953885.0],["2014-06-25",8.5305,8.5397,8.3223,8.3639,12488053.0],["2014-06-26",8.3639,8.4703,8.3408,8.4565,9583560.0],["2014-06-27",8.4565,8.512,8.4102,8.4565,8663499.0],["2014-06-30",8.4565,8.549,8.45645523071289,8.5073,12536940.0],["2014-07-01",8.5073,8.6184,8.507340431213379,8.5906,10622733.0],["2014-07-02",8.5906,8.6045,8.4194,8.4796,17664425.0],["2014-07-03",8.4796,8.8265,8.4194,8.8127,36335321.0],["2014-07-04",8.8127,8.812660217285156,8.697,8.7201,16817048.0],["2014-07-07",8.7201,8.7942,8.5952,8.6646,13993343.0],["2014-07-08",8.6646,8.7386,8.5767,8.7201,11271253.0],["2014-07-09",8.7201,8.7803,8.5258,8.5906,14199736.0],["2014-07-10",8.5906,8.66,8.5536,8.5582,10682665.0],["2014-07-11",8.5582,8.6239,8.5348,8.577,9960133.0],["2014-07-14",8.577,8.7788,8.5676,8.7647,9679534.0],["2014-07-15",8.7647,8.8069,8.6943,8.8022,11380977.0],["2014-07-16",8.8022,9.3277,8.7975,9.079,35988428.0],["2014-07-17",9.079,9.0837,8.9242,9.0087,13641654.0],["2014-07-18",9.0087,9.1963,8.9664,9.0227,12866463.0],["2014-07-21",9.0227,9.2526,8.9711,9.2339,18831504.0],["2014-07-22",9.2339,9.309,9.1729,9.2198,15532727.0],["2014-07-23",9.2198,9.2292,8.9758,9.004,14108463.0],["2014-07-24",9.004,9.0697,8.9242,9.0462,11506806.0],["2014-07-25",9.0462,9.1072,9.018,9.1072,9116451.0],["2014-07-28",9.1072,9.3981,9.107192039489746,9.3793,20732921.0],["2014-07-29",9.3793,9.5389,9.2996,9.3887,19647711.0],["2014-07-30",9.3887,9.6984,9.323,9.6374,20132626.0],["2014-07-31",9.6374,9.6843,9.4919,9.6562,13482831.0],["2014-08-01",9.6562,10.0409,9.5905,9.7828,28832047.0],["2014-08-04",9.7828,9.9518,9.7406,9.8485,14428905.0],["2014-08-05",9.8485,9.8532,9.5999,9.6796,18748633.0],["2014-08-06",9.6796,9.811,9.5717,9.7218,11101241.0],["2014-08-07",9.7218,9.7594,9.5482,9.5623,9418187.0],["2014-08-08",9.5623,9.6092,9.4216,9.4732,12339747.0],["2014-08-11",9.4732,9.7078,9.473169326782227,9.6984,10887610.0],["2014-08-12",9.6984,9.698387145996094,9.5811,9.6608,9323528.0],["2014-08-13",9.6608,9.7453,9.4966,9.5389,14076743.0],["2014-08-14",9.5389,9.6045,9.384,9.4028,14836726.0],["2014-08-15",9.4028,9.6374,9.402789115905762,9.5905,19068378.0],["2014-08-18",9.5905,9.75,9.5811,9.7453,13033962.0],["2014-08-19",9.7453,9.8345,9.6937,9.7125,16644838.0],["2014-08-20",9.7125,9.7782,9.6092,9.6515,10443084.0],["2014-08-21",9.6515,9.7031,9.4075,9.4919,14022257.0],["2014-08-22",9.4919,9.5717,9.4309,9.5248,14145163.0],["2014-08-25",9.5248,9.52478313446045,9.3324,9.3371,18094554.0],["2014-08-26",9.3371,9.4075,9.14,9.1776,14806510.0],["2014-08-27",9.1776,9.262,9.1494,9.2057,7351493.0],["2014-08-28",9.2057,9.2902,9.14,9.2714,9619126.0],["2014-08-29",9.2714,9.3418,9.1963,9.3418,8447868.0],["2014-09-01",9.3418,9.3746,9.2902,9.3699,8602003.0],["2014-09-02",9.3699,9.5952,9.369946479797363,9.5576,16511771.0],["2014-09-03",9.5576,9.6843,9.5482,9.5623,13747305.0],["2014-09-04",9.5623,9.5999,9.4826,9.5905,15099112.0],["2014-09-05",9.5905,9.7547,9.567,9.7547,17417109.0],["2014-09-09",9.7547,9.7922,9.6515,9.7359,13115331.0],["2014-09-10",9.7359,9.735922813415527,9.5764,9.6468,14080174.0],["2014-09-11",9.6468,9.7359,9.567,9.5858,14819566.0],["2014-09-12",9.5858,9.684310913085938,9.5576,9.6843,9454412.0],["2014-09-15",9.6843,9.933,9.6186,9.9001,20979374.0],["2014-09-16",9.9001,9.9283,9.5248,9.5436,19403091.0],["2014-09-17",9.5436,9.5952,9.4263,9.5248,13161865.0],["2014-09-18",9.5248,9.6796,9.4685,9.6327,12487104.0],["2014-09-19",9.6327,9.8438,9.6186,9.8016,15571812.0],["2014-09-22",9.8016,9.8861,9.6186,9.6984,13910570.0],["2014-09-23",9.6984,10.177,9.6655,10.1394,31471122.0],["2014-09-24",10.1394,10.3177,10.0268,10.2567,27499980.0],["2014-09-25",10.2567,10.3553,10.0784,10.1347,19668181.0],["2014-09-26",10.1347,10.2567,10.0409,10.116,10157630.0],["2014-09-29",10.116,10.2614,10.0925,10.1582,13297839.0],["2014-09-30",10.1582,10.3928,10.1254,10.3177,15440078.0],["2014-10-08",10.3177,10.74,10.1723,10.6884,31285807.0],["2014-10-09",10.6884,10.7306,10.435,10.5476,23454240.0],["2014-10-10",10.5476,10.8432,10.4256,10.7025,20832608.0],["2014-10-13",10.7025,10.8385,10.6086,10.7729,17765332.0],["2014-10-14",10.7729,10.8526,10.6321,10.6837,17662605.0],["2014-10-15",10.6837,11.4954,10.683709144592285,11.0966,49630900.0],["2014-10-16",11.0966,11.3734,10.7119,10.7353,34225084.0],["2014-10-17",10.7353,10.8339,10.3365,10.5617,25848600.0],["2014-10-20",10.5617,10.8573,10.557,10.6415,11833667.0],["2014-10-21",10.6415,10.641481399536133,10.39749813079834,10.3975,12398140.0],["2014-10-22",10.3975,10.5148,10.3365,10.3787,8491315.0],["2014-10-23",10.3787,10.421,10.0174,10.1019,13989539.0],["2014-10-24",10.1019,10.1629,10.0456,10.055,6889452.0],["2014-10-27",10.055,10.1113,9.9846,10.0972,7435401.0],["2014-10-28",10.0972,10.3787,10.0878,10.374,13333915.0],["2014-10-29",10.374,10.374034881591797,9.9987,10.2661,44601518.0],["2014-10-30",10.2661,10.266120910644531,10.0691,10.0784,24247900.0],["2014-10-31",10.0784,10.2192,10.0503,10.1723,16370315.0],["2014-11-03",10.1723,10.3647,10.1488,10.3224,22179908.0],["2014-11-04",10.3224,10.322423934936523,10.0644,10.1207,15144629.0],["2014-11-05",10.1207,10.1347,9.9001,9.9564,17418260.0],["2014-11-06",9.9564,10.0644,9.9095,10.0503,9005430.0],["2014-11-07",10.0503,10.0831,9.8485,9.872,16660067.0],["2014-11-10",9.872,10.0174,9.8673,10.0034,11518811.0],["2014-11-11",10.0034,10.0644,9.6562,9.689,18001814.0],["2014-11-12",9.689,9.8673,9.5482,9.8579,10072825.0],["2014-11-13",9.8579,9.857913970947266,9.5952,9.6421,14161476.0],["2014-11-14",9.6421,9.8298,9.6186,9.7312,9588857.0],["2014-11-17",9.7312,9.9095,9.7031,9.8391,14370484.0],["2014-11-18",9.8391,9.8438,9.7453,9.7969,7651233.0],["2014-11-19",9.7969,9.9377,9.7641,9.9283,9967369.0],["2014-11-20",9.9283,9.92829704284668,9.6796,9.6937,9915001.0],["2014-11-21",9.6937,9.7875,9.6562,9.7547,10285600.0],["2014-11-24",9.7547,9.9283,9.7406,9.8485,15101610.0],["2014-11-25",9.8485,10.0597,9.8485,10.0503,18553622.0],["2014-11-26",10.0503,10.116,9.9377,10.0644,14504056.0],["2014-11-27",10.0644,10.1347,10.0128,10.1301,19134007.0],["2014-11-28",10.1301,10.1582,9.8955,9.9799,22182182.0],["2014-12-01",9.9799,10.1676,9.9001,10.1582,27371973.0],["2014-12-02",10.1582,10.4773,10.1113,10.299,37508821.0],["2014-12-03",10.299,10.6039,10.252,10.4632,34482687.0],["2014-12-04",10.4632,10.6978,10.463184356689453,10.6509,27991132.0],["2014-12-05",10.6509,10.7212,10.1817,10.4256,31864635.0],["2014-12-08",10.4256,10.6039,10.1629,10.5758,31753124.0],["2014-12-09",10.5758,11.0403,10.421,10.557,45195683.0],["2014-12-10",10.557,11.0356,10.4538,11.0215,33690155.0],["2014-12-11",11.0215,11.0309,10.7588,10.9042,21666587.0],["2014-12-12",10.9042,10.9887,10.7025,10.8151,18213843.0],["2014-12-15",10.8151,11.0215,10.6884,10.9558,15582901.0],["2014-12-16",10.9558,10.955846786499023,10.6603,10.7635,20160437.0],["2014-12-17",10.7635,10.76347541809082,10.4679,10.5289,19319250.0],["2014-12-18",10.5289,10.6133,10.4632,10.5336,11398088.0],["2014-12-19",10.5336,10.5336,10.2333,10.4679,20175610.0],["2014-12-22",10.4679,10.467876434326172,10.1347,10.1347,14437217.0],["2014-12-23",10.1347,10.3506,10.134743690490723,10.1723,10947377.0],["2014-12-24",10.1723,10.3177,10.0925,10.252,12521226.0],["2014-12-25",10.252,10.36,10.1864,10.2286,11926090.0],["2014-12-26",10.2286,10.435,10.2051,10.4303,18894125.0],["2014-12-29",10.4303,10.4913,10.3224,10.3693,17883681.0],["2014-12-30",10.3693,10.6227,10.3459,10.5758,22229653.0],["2014-12-31",10.5758,10.6743,10.3928,10.6321,21193439.0],["2015-01-05",10.6321,10.923,10.5383,10.8385,21661316.0],["2015-01-06",10.8385,11.8567,10.7212,11.411,42978161.0],["2015-01-07",11.411,11.533,11.1576,11.1951,18241917.0],["2015-01-08",11.1951,11.7769,11.195137023925781,11.3312,29823691.0],["2015-01-09",11.3312,11.5705,11.166985511779785,11.167,22069353.0],["2015-01-12",11.167,11.2561,10.8198,11.1201,16997682.0],["2015-01-13",11.1201,11.472,11.0356,11.2467,15065082.0],["2015-01-14",11.2467,11.3547,11.1294,11.2984,11089996.0],["2015-01-15",11.2984,11.3547,11.0731,11.2984,12970854.0],["2015-01-16",11.2984,11.4485,11.2139,11.3828,13617039.0],["2015-01-19",11.3828,11.4954,10.557,10.6321,23584304.0],["2015-01-20",10.6321,11.0262,10.632097244262695,10.9512,14312106.0],["2015-01-21",10.9512,11.2045,10.8855,11.167,17619476.0],["2015-01-22",11.167,11.425,11.0731,11.364,19347650.0],["2015-01-23",11.364,11.4907,11.2608,11.3312,17923344.0],["2015-01-26",11.3312,11.8051,11.331206321716309,11.7441,22158473.0],["2015-01-27",11.7441,11.74410343170166,11.4063,11.5799,15892371.0],["2015-01-28",11.5799,11.8802,11.4626,11.5142,17003744.0],["2015-01-29",11.5142,11.514196395874023,11.1904,11.1998,12253258.0],["2015-01-30",11.1998,11.4532,11.0497,11.3171,12881406.0],["2015-02-02",11.3171,11.6409,11.1294,11.4954,13243362.0],["2015-02-03",11.4954,11.5517,11.3077,11.3547,11631144.0],["2015-02-04",11.3547,11.4579,11.0544,11.1201,13142146.0],["2015-02-05",11.1201,11.4157,11.0778,11.1013,13716580.0],["2015-02-06",11.1013,11.2843,10.9793,11.0638,13275903.0],["2015-02-09",11.0638,11.1576,10.9277,10.9418,7602052.0],["2015-02-10",10.9418,11.0356,10.8714,11.0122,9184558.0],["2015-02-11",11.0122,11.2186,10.9793,11.2045,6648892.0],["2015-02-12",11.2045,11.3781,11.1811,11.2702,6990943.0],["2015-02-13",11.2702,11.6174,11.270211219787598,11.4297,14030266.0],["2015-02-16",11.4297,11.608,11.3453,11.547,10377541.0],["2015-02-17",11.547,11.6596,11.4485,11.4954,7759930.0],["2015-02-25",11.4954,11.495426177978516,11.4954,11.4954,0.0],["2015-02-26",11.4954,11.495426177978516,11.2186,11.3359,7799045.0],["2015-02-27",11.3359,11.5189,11.335897445678711,11.4907,13511629.0],["2015-03-02",11.4907,11.5001,11.2045,11.2984,26656476.0],["2015-03-03",11.2984,11.298361778259277,10.9793,11.0544,32042070.0],["2015-03-04",11.0544,11.4954,11.0075,11.4907,38550270.0],["2015-03-05",11.4907,11.7253,11.2467,11.3077,31753937.0],["2015-03-06",11.3077,11.307745933532715,11.0356,11.1154,17400359.0],["2015-03-09",11.1154,11.3359,10.8855,11.2702,13401399.0],["2015-03-10",11.2702,11.4579,11.1998,11.3547,19953987.0],["2015-03-11",11.3547,11.3969,11.0497,11.0919,23421074.0],["2015-03-12",11.0919,11.2514,10.9934,11.2374,16600878.0],["2015-03-13",11.2374,12.0209,11.23736572265625,11.73,50231685.0],["2015-03-16",11.73,12.1758,11.5893,12.0491,35967132.0],["2015-03-17",12.0491,12.1758,11.8849,11.9834,24848029.0],["2015-03-18",11.9834,12.0585,11.7723,12.0115,28070749.0],["2015-03-19",12.0115,12.3212,11.8942,12.1007,26706819.0],["2015-03-20",12.1007,12.1711,11.9787,12.1382,25967693.0],["2015-03-23",12.1382,12.2743,12.0538,12.2039,30767208.0],["2015-03-24",12.2039,12.4948,11.8708,12.3447,37234761.0],["2015-03-25",12.3447,12.6544,12.34467887878418,12.523,37315788.0],["2015-03-26",12.523,12.9265,12.3775,12.4901,24787341.0],["2015-03-27",12.4901,12.5605,12.3728,12.4057,14819354.0],["2015-03-30",12.4057,12.6637,12.3728,12.5558,25150160.0],["2015-03-31",12.5558,12.7904,12.5136,12.5371,25886818.0],["2015-04-01",12.5371,12.6872,12.5277,12.5793,24718506.0],["2015-04-02",12.5793,12.903,12.5464,12.7623,29617608.0],["2015-04-03",12.7623,12.8561,12.6309,12.7623,25295118.0],["2015-04-07",12.7623,13.4145,12.72,13.3347,35482481.0],["2015-04-08",13.3347,13.4098,12.9171,13.0907,28639431.0],["2015-04-09",13.0907,13.1236,12.3775,12.7623,31014209.0],["2015-04-10",12.7623,14.0338,12.6262,13.8461,40659390.0],["2015-04-13",13.8461,14.4092,13.7523,14.0103,33822676.0],["2015-04-14",14.0103,14.2872,13.7382,13.8508,24434052.0],["2015-04-15",13.8508,13.85081958770752,13.236163139343262,13.2362,19546937.0],["2015-04-16",13.2362,13.8367,12.9499,13.4567,21358424.0],["2015-04-17",13.4567,13.6772,13.3816,13.5411,22239987.0],["2015-04-20",13.5411,14.0291,13.086,13.2221,32611804.0],["2015-04-21",13.2221,14.076031684875488,13.222087860107422,14.076,40017197.0],["2015-04-22",14.076,15.0051,14.076031684875488,14.8268,46047064.0],["2015-04-23",14.8268,14.9628,14.4279,14.5734,32766865.0],["2015-04-24",14.5734,14.8737,14.123,14.7376,26000540.0],["2015-04-27",14.7376,15.2021,14.442,14.5499,24972264.0],["2015-04-28",14.5499,14.6531,13.7804,14.076,31008184.0],["2015-04-29",14.076,14.4749,13.94,14.3294,20422460.0],["2015-04-30",14.3294,14.4561,14.0854,14.1089,15689432.0],["2015-05-04",14.1089,15.296,13.9869,15.1787,28196267.0],["2015-05-05",15.1787,15.188,13.8414,14.1699,23422340.0],["2015-05-06",14.1699,14.7798,14.0807,14.2074,22350696.0],["2015-05-07",14.2074,14.6156,14.123,14.3341,16949114.0],["2015-05-08",14.3341,14.8596,14.334092140197754,14.8127,17184677.0],["2015-05-11",14.8127,15.1927,14.812679290771484,15.0848,24917774.0],["2015-05-12",15.0848,15.249,14.7329,15.2162,22780571.0],["2015-05-13",15.2162,15.8355,14.9206,15.5259,25391508.0],["2015-05-14",15.5259,15.554,14.8737,15.0614,22901044.0],["2015-05-15",15.0614,15.061355590820312,14.5593,14.686,18391092.0],["2015-05-18",14.686,15.249,14.5499,15.1599,22507411.0],["2015-05-19",15.1599,15.5775,14.9112,15.4086,17130909.0],["2015-05-20",15.4086,15.7135,15.2256,15.296,24320102.0],["2015-05-21",15.296,16.2719,15.0191,16.0373,28496749.0],["2015-05-22",16.0373,16.2344,15.676,15.8825,23214482.0],["2015-05-25",15.8825,16.7458,15.7182,16.4314,35396823.0],["2015-05-26",16.4314,16.8912,16.2813,16.5863,24135053.0],["2015-05-27",16.5863,16.9522,16.2344,16.6801,27862333.0],["2015-05-28",16.6801,16.8162,15.3898,15.4367,28784203.0],["2015-05-29",15.4367,16.0467,14.7986,15.7792,26723375.0],["2015-06-01",15.7792,16.8819,15.77923583984375,16.8068,26103216.0],["2015-06-02",16.8068,16.9757,16.422,16.971,27775121.0],["2015-06-03",16.971,17.8578,16.6848,17.8296,36897043.0],["2015-06-04",17.8296,17.829641342163086,16.5159,17.4871,26673190.0],["2015-06-05",17.4871,18.2754,17.4121,18.0549,30827913.0],["2015-06-08",18.0549,19.3029,18.054859161376953,18.7164,33945914.0],["2015-06-09",18.7164,18.998,17.8531,18.2003,23604003.0],["2015-06-10",18.2003,18.2988,17.6654,18.1628,18917870.0],["2015-06-11",18.1628,18.632,17.9188,18.6038,21263576.0],["2015-06-12",18.6038,19.2748,18.4255,18.4678,20867864.0],["2015-06-15",18.4678,18.5241,17.5622,17.7358,22125133.0],["2015-06-16",17.7358,19.5094,17.1024,18.7352,42909808.0],["2015-06-17",18.7352,18.73520278930664,17.6795,18.4818,17745466.0],["2015-06-18",18.4818,19.0026,16.8912,17.4543,21158145.0],["2015-06-19",17.4543,17.5857,15.7089,16.7036,26614726.0],["2015-06-23",16.7036,17.0461,15.5775,16.9288,18399814.0],["2015-06-24",16.9288,17.3276,16.6566,17.215,19309845.0],["2015-06-25",17.215,17.214984893798828,15.8402,15.8965,20836253.0],["2015-06-26",15.8965,15.896533012390137,14.3059,14.3059,36144685.0],["2015-06-29",14.3059,14.7704,12.8749,12.964,43373016.0],["2015-06-30",12.964,14.259020805358887,12.7623,14.259,31077881.0],["2015-07-01",14.259,14.7188,13.6115,13.6866,24673276.0],["2015-07-02",13.6866,14.0385,12.3634,12.8327,23527395.0],["2015-07-03",12.8327,13.452,11.5517,12.4338,29110505.0],["2015-07-06",12.4338,13.6725,11.2045,12.2461,45928038.0],["2015-07-07",12.2461,12.246148109436035,11.0215,11.472,60012859.0],["2015-07-08",11.472,11.471966743469238,10.3271,10.5946,58943715.0],["2015-07-09",10.5946,11.655,10.594560623168945,11.655,31718601.0],["2015-07-10",11.655,12.818,11.654955863952637,12.818,15252660.0],["2015-07-13",12.818,14.101201057434082,12.817971229553223,14.1012,50571238.0],["2015-07-14",14.1012,14.8501,13.357,13.9056,41971792.0],["2015-07-15",13.9056,13.905613899230957,12.5174,12.5174,30674748.0],["2015-07-16",12.5174,13.3093,11.9021,13.0517,21287811.0],["2015-07-17",13.0517,14.0487,13.051716804504395,13.8818,21060105.0],["2015-07-20",13.8818,14.3349,13.5383,13.8341,25640090.0],["2015-07-21",13.8341,14.063,13.3809,13.8436,17361332.0],["2015-07-22",13.8436,14.3111,13.5955,14.2872,20696899.0],["2015-07-23",14.2872,15.1698,14.0964,14.9694,25995512.0],["2015-07-24",14.9694,15.0219,14.3111,14.5973,21915532.0],["2015-07-27",14.5973,14.59731674194336,13.137582778930664,13.1376,24793156.0],["2015-07-28",13.1376,13.7768,11.9259,13.5335,27690871.0],["2015-07-29",13.5335,14.549612045288086,13.4047,14.5496,19680979.0],["2015-07-30",14.5496,14.645,13.6909,13.7291,12638065.0],["2015-07-31",13.7291,14.4924,13.4524,14.4208,23849293.0],["2015-08-03",14.4208,14.5639,13.6432,14.292,17107018.0],["2015-08-04",14.292,15.165,14.1537,15.1173,23678818.0],["2015-08-05",15.1173,15.1554,14.6069,14.645,15925236.0],["2015-08-06",14.645,14.7261,14.3016,14.416,7875175.0],["2015-08-07",14.416,14.9742,14.41604232788086,14.8215,9660731.0],["2015-08-10",14.8215,15.7899,14.82152271270752,15.5848,17988706.0],["2015-08-11",15.5848,16.391,15.4321,15.5085,23876576.0],["2015-08-12",15.5085,16.0046,15.2175,15.7422,16994643.0],["2015-08-13",15.7422,15.742203712463379,15.2318,15.6993,13315236.0],["2015-08-14",15.6993,15.8853,15.2699,15.4798,17583001.0],["2015-08-17",15.4798,16.219242095947266,15.2842,16.2192,19210028.0],["2015-08-18",16.2192,16.219242095947266,14.5973,14.5973,17471321.0],["2015-08-19",14.5973,15.0457,13.8388,15.0123,15431552.0],["2015-08-20",15.0123,15.012337684631348,14.4065,14.4113,8002193.0],["2015-08-21",14.4113,14.4971,13.2902,13.3093,12024211.0],["2015-08-24",13.3093,13.309316635131836,11.978385925292969,11.9784,18554065.0],["2015-08-25",11.9784,12.0643,10.781,10.781,21394477.0],["2015-08-26",10.781,11.7733,10.781023979187012,11.1531,15447526.0],["2015-08-27",11.1531,11.8782,11.153112411499023,11.8734,12008325.0],["2015-08-28",11.8734,12.6176,11.873437881469727,12.465,16014046.0],["2015-08-31",12.465,12.464963912963867,11.7589,12.4316,14935547.0],["2015-09-01",12.4316,12.431571006774902,11.4966,12.3839,16899636.0],["2015-09-02",12.3839,12.527,11.6874,12.4697,20417692.0],["2015-09-07",12.4697,12.9659,11.821,11.8544,16464921.0],["2015-09-08",11.8544,12.1644,11.5204,12.112,11229875.0],["2015-09-09",12.112,12.5842,12.0213,12.465,12029159.0],["2015-09-10",12.465,12.464963912963867,12.1167,12.1215,6483340.0],["2015-09-11",12.1215,12.2121,11.6874,11.8877,9124992.0],["2015-09-14",11.8877,12.0261,10.8526,10.9241,13354788.0],["2015-09-15",10.9241,11.2676,10.7333,10.948,10842482.0],["2015-09-16",10.948,11.9975,10.9051,11.8353,8337653.0],["2015-09-17",11.8353,11.9211,11.3916,11.4012,9085877.0],["2015-09-18",11.4012,11.5681,11.2342,11.3582,4758428.0],["2015-09-21",11.3582,11.8067,11.2342,11.7256,7197392.0],["2015-09-22",11.7256,11.8687,11.6349,11.7399,6354236.0],["2015-09-23",11.7399,11.7398681640625,11.4489,11.5157,4425138.0],["2015-09-24",11.5157,11.7112,11.515660285949707,11.7017,4268039.0],["2015-09-25",11.7017,11.7971,11.2104,11.4155,4773095.0],["2015-09-28",11.4155,11.5443,11.2867,11.4632,4093634.0],["2015-09-29",11.4632,11.463188171386719,10.9718,11.0148,9349211.0],["2015-09-30",11.0148,11.1483,10.9814,11.1149,4624352.0],["2015-10-08",11.1149,11.8734,11.114949226379395,11.6206,13593045.0],["2015-10-09",11.6206,11.7065,11.53,11.654,7850700.0],["2015-10-12",11.654,12.1835,11.6492,12.112,12720084.0],["2015-10-13",12.112,12.111957550048828,11.84,11.9975,9796174.0],["2015-10-14",11.9975,12.1644,11.9164,11.9688,9273340.0],["2015-10-15",11.9688,12.2026,11.8734,12.1358,15928060.0],["2015-10-16",12.1358,12.3552,12.1024,12.3028,15497215.0],["2015-10-19",12.3028,12.4984,12.0976,12.236,12542514.0],["2015-10-20",12.236,12.3982,12.0452,12.3648,10005634.0],["2015-10-21",12.3648,12.8037,11.8305,11.883,17967299.0],["2015-10-22",11.883,12.3791,11.8782,12.3791,10394091.0],["2015-10-23",12.3791,12.8227,12.379096984863281,12.7369,17604001.0],["2015-10-26",12.7369,12.9659,12.4984,12.6176,13610489.0],["2015-10-27",12.6176,12.61761474609375,11.9307,12.5222,10563492.0],["2015-10-28",12.5222,12.7083,12.1024,12.2074,11057215.0],["2015-10-29",12.2074,12.5842,12.20736312866211,12.4793,10707354.0],["2015-10-30",12.4793,12.7607,12.3314,12.5365,11439064.0],["2015-11-02",12.5365,12.8848,12.3075,12.6367,12357503.0],["2015-11-03",12.6367,12.7369,12.4173,12.6128,8167318.0],["2015-11-04",12.6128,13.0899,12.5938,13.0899,19766997.0],["2015-11-05",13.0899,13.4715,12.8895,13.0947,19667424.0],["2015-11-06",13.0947,13.2998,13.094651222229004,13.2664,13090592.0],["2015-11-09",13.2664,13.5955,13.171,13.4286,16460378.0],["2015-11-10",13.4286,13.4429,13.233,13.3236,10070316.0],["2015-11-11",13.3236,13.3856,13.0613,13.3045,9838963.0],["2015-11-12",13.3045,13.5669,13.1901,13.4143,8959768.0],["2015-11-13",13.4143,13.414266586303711,12.9325,13.0374,7133393.0],["2015-11-16",13.0374,13.037407875061035,12.7607,12.9659,12524059.0],["2015-11-17",12.9659,13.1853,12.879983901977539,12.88,12324838.0],["2015-11-18",12.88,12.9611,12.7273,12.7321,9015142.0],["2015-11-19",12.7321,12.9897,12.7226,12.9659,6520454.0],["2015-11-20",12.9659,13.0088,12.8323,12.9325,6829502.0],["2015-11-23",12.9325,13.1042,12.8371,12.9325,7476573.0],["2015-11-24",12.9325,12.9706,12.7941,12.9563,5687848.0],["2015-11-25",12.9563,13.0851,12.8418,13.0803,7941529.0],["2015-11-26",13.0803,13.1519,12.879983901977539,12.88,8320412.0],["2015-11-27",12.88,12.88,11.9832,12.069,10249211.0],["2015-11-30",12.069,12.36,11.6063,12.1644,11442646.0],["2015-12-01",12.1644,12.5651,12.0643,12.5461,7316236.0],["2015-12-02",12.5461,12.713,12.3886,12.527,7214385.0],["2015-12-03",12.527,12.7178,12.4984,12.6367,4439322.0],["2015-12-04",12.6367,12.6367,12.4029,12.4029,4892112.0],["2015-12-07",12.4029,13.0231,12.402949333190918,12.8227,14201612.0],["2015-12-08",12.8227,12.82274055480957,12.3934,12.4173,7590543.0],["2015-12-09",12.4173,12.5938,12.3266,12.4602,5121147.0],["2015-12-10",12.4602,12.7178,12.4507,12.5174,5332034.0],["2015-12-11",12.5174,12.517437934875488,12.1644,12.2503,8918648.0],["2015-12-14",12.2503,12.3934,11.9975,12.3743,8674933.0],["2015-12-15",12.3743,12.5174,12.3219,12.3505,6687978.0],["2015-12-16",12.3505,12.4888,12.350472450256348,12.4363,5440449.0],["2015-12-17",12.4363,12.756,12.436342239379883,12.7369,8631304.0],["2015-12-18",12.7369,12.7607,12.6033,12.6844,7245479.0],["2015-12-21",12.6844,13.4047,12.6415,13.2998,19703138.0],["2015-12-22",13.2998,13.3523,13.1137,13.233,9350966.0],["2015-12-23",13.233,13.5288,13.0708,13.1662,15685643.0],["2015-12-24",13.1662,13.1805,12.7464,12.9181,8580878.0],["2015-12-25",12.9181,12.918148040771484,12.9181,12.9181,0.0],["2015-12-28",12.9181,13.2378,12.6319,12.713,9131102.0],["2015-12-29",12.713,12.7941,12.5365,12.7893,6390533.0],["2015-12-30",12.7893,12.9754,12.7655,12.9754,7994987.0],["2015-12-31",12.9754,13.1996,12.8323,13.0231,13010730.0],["2016-01-04",13.0231,13.2091,12.0022,12.0547,7803277.0],["2016-01-05",12.0547,12.2455,11.6015,12.0547,13635114.0],["2016-01-06",12.0547,12.2312,12.0213,12.2121,7124352.0],["2016-01-07",12.2121,12.21213436126709,11.2581,11.3153,1690000.0],["2016-01-08",11.3153,11.759,11.2199,11.592,11188503.0],["2016-01-11",11.592,11.592,11.0195,11.0195,9531096.0],["2016-01-12",11.0195,11.2294,10.9528,11.1245,4087826.0],["2016-01-13",11.1245,11.2533,10.4996,10.6808,7024089.0],["2016-01-14",10.6808,10.9957,10.3612,10.9528,7049113.0],["2016-01-15",10.9528,10.952757835388184,10.4948,10.5377,5098089.0],["2016-01-18",10.5377,10.8287,10.3803,10.7333,3960738.0],["2016-01-19",10.7333,11.01,10.5902,10.9862,5007317.0],["2016-01-20",10.9862,11.0243,10.6665,10.7906,4976973.0],["2016-01-21",10.7906,10.9003,10.49957275390625,10.4996,4555751.0],["2016-01-22",10.4996,10.6522,10.3994,10.5616,2924347.0],["2016-01-25",10.5616,10.7095,10.5425,10.5902,3210019.0],["2016-01-26",10.5902,10.5902099609375,9.7411,9.8031,8310333.0],["2016-01-27",9.8031,9.9176,9.4358,9.7936,7860548.0],["2016-01-28",9.7936,9.8842,9.3881,9.7125,7784633.0],["2016-01-29",9.7125,10.0798,9.6218,9.9271,8378812.0],["2016-02-01",9.9271,9.9796,9.6314,9.6934,5584179.0],["2016-02-02",9.6934,9.9844,9.693381309509277,9.9844,4602769.0],["2016-02-03",9.9844,10.1656,9.784,10.0559,5189665.0],["2016-02-04",10.0559,10.2658,10.0225,10.1847,4643854.0],["2016-02-05",10.1847,10.2467,10.0655,10.0702,3724998.0],["2016-02-15",10.0702,10.2754,9.8126,10.1036,4342755.0],["2016-02-16",10.1036,10.471,10.103632926940918,10.4042,4658954.0],["2016-02-17",10.4042,10.4805,10.2134,10.4471,5480876.0],["2016-02-18",10.4471,10.5187,10.3517,10.3851,4374874.0],["2016-02-19",10.3851,10.595,10.3326,10.5759,5747916.0],["2016-02-22",10.5759,10.7238,10.4948,10.6665,7257302.0],["2016-02-23",10.6665,10.666536331176758,10.3994,10.4948,5084630.0],["2016-02-24",10.4948,10.5234,10.242,10.4566,6629339.0],["2016-02-25",10.4566,10.45664119720459,9.5312,9.6314,7437586.0],["2016-02-26",9.6314,9.9414,9.5694,9.8699,7114976.0],["2016-02-29",9.8699,9.869885444641113,9.3928,9.555,6858256.0],["2016-03-01",9.555,9.8413,9.5026,9.7983,4697334.0],["2016-03-02",9.7983,10.1561,9.7745,10.137,5200855.0],["2016-03-03",10.137,10.2706,10.0416,10.1036,10353278.0],["2016-03-04",10.1036,10.1513,9.9176,9.9844,5533997.0],["2016-03-07",9.9844,10.242,9.984374046325684,10.1656,4390322.0],["2016-03-08",10.1656,10.2658,9.7936,10.1847,5661500.0],["2016-03-09",10.1847,10.2563,9.951,10.1943,4469468.0],["2016-03-10",10.1943,10.2181,10.0082,10.0178,4521655.0],["2016-03-11",10.0178,10.0177640914917,9.7792,9.8985,3301851.0],["2016-03-14",9.8985,10.3755,9.898507118225098,10.2515,5879949.0],["2016-03-15",10.2515,10.2944,10.1132,10.2801,4614472.0],["2016-03-16",10.2801,10.3278,10.0464,10.1561,4477665.0],["2016-03-17",10.1561,10.4853,10.156106948852539,10.4185,7514863.0],["2016-03-18",10.4185,10.6713,10.3946,10.5902,10432900.0],["2016-03-21",10.5902,10.7429,10.5902099609375,10.719,8218735.0],["2016-03-22",10.719,10.7667,10.5902,10.719,5474256.0],["2016-03-23",10.719,10.781,10.5473,10.6331,6421856.0],["2016-03-24",10.6331,11.0577,10.5091,10.8764,12350327.0],["2016-03-25",10.8764,11.1293,10.5091,11.0482,11254358.0],["2016-03-28",11.0482,11.2581,10.8096,10.8955,8756118.0],["2016-03-29",10.8955,10.9051,10.5568,10.6284,5600719.0],["2016-03-30",10.6284,11.0339,10.628372192382812,11.01,8402184.0],["2016-03-31",11.01,11.2581,10.9909,11.0577,7973501.0],["2016-04-01",11.0577,11.057705879211426,10.7429,10.9241,5458953.0],["2016-04-05",10.9241,11.3296,10.7572,11.1627,8862691.0],["2016-04-06",11.1627,11.2151,11.0482,11.1722,4227560.0],["2016-04-07",11.1722,11.2104,10.781,10.843,7151931.0],["2016-04-08",10.843,10.8764,10.6379,10.6999,6956494.0],["2016-04-11",10.6999,11.0911,10.699928283691406,10.9575,8183338.0],["2016-04-12",10.9575,10.9623,10.7715,10.8621,4255496.0],["2016-04-13",10.8621,11.1865,10.86212158203125,11.0529,7540908.0],["2016-04-14",11.0529,11.1627,10.9718,11.1388,3556626.0],["2016-04-15",11.1388,11.1579,11.0195,11.1006,2436329.0],["2016-04-18",11.1006,11.100638389587402,10.8096,10.8287,4480502.0],["2016-04-19",10.8287,10.9241,10.7858,10.8621,2840981.0],["2016-04-20",10.8621,10.9194,10.4996,10.7095,8351042.0],["2016-04-21",10.7095,10.7906,10.5807,10.595,4356487.0],["2016-04-22",10.595,10.6522,10.5139,10.6379,2648059.0],["2016-04-25",10.6379,10.8526,10.5043,10.8287,5487920.0],["2016-04-26",10.8287,10.828730583190918,10.5997,10.7429,5017505.0],["2016-04-27",10.7429,10.7429,10.5234,10.5711,4656881.0],["2016-04-28",10.5711,10.6093,10.2515,10.3994,4572649.0],["2016-04-29",10.3994,10.399394989013672,10.2515,10.2801,5082220.0],["2016-05-03",10.2801,10.6141,10.2372,10.5759,7810140.0],["2016-05-04",10.5759,10.9766,10.5234,10.8621,11931349.0],["2016-05-05",10.8621,10.8812,10.7047,10.8478,6565763.0],["2016-05-06",10.8478,10.8526,10.533,10.5473,5024626.0],["2016-05-09",10.5473,10.547276496887207,10.2086,10.2467,5577922.0],["2016-05-10",10.2467,10.3708,10.1275,10.1752,4863730.0],["2016-05-11",10.1752,10.8192,10.175187110900879,10.5711,11082722.0],["2016-05-12",10.5711,10.571127891540527,10.304,10.49,5100105.0],["2016-05-13",10.49,10.5139,10.4185,10.5043,4545190.0],["2016-05-16",10.5043,11.0577,10.3994,11.0052,12448367.0],["2016-05-17",11.0052,11.0529,10.8287,10.9146,5090303.0],["2016-05-18",10.9146,10.9766,10.6475,10.8717,5295155.0],["2016-05-19",10.8717,10.948,10.7333,10.8049,4775951.0],["2016-05-20",10.8049,11.0386,10.6618,10.9575,5953609.0],["2016-05-23",10.9575,11.01,10.8764,10.9194,3616905.0],["2016-05-24",10.9194,11.0052,10.8001,10.9432,5410862.0],["2016-05-25",10.9432,11.0482,10.7333,10.7333,6040536.0],["2016-05-26",10.7333,10.7476,10.4185,10.6141,6674693.0],["2016-05-27",10.6141,10.6999,10.4996,10.6522,4328318.0],["2016-05-30",10.6522,10.65222454071045,10.4089,10.5425,2114898.0],["2016-05-31",10.5425,10.9003,10.542505264282227,10.9003,8516256.0],["2016-06-01",10.9003,10.9384,10.8096,10.8383,5319340.0],["2016-06-02",10.8383,10.948,10.7906,10.9051,6152891.0],["2016-06-03",10.9051,11.1436,10.8526,11.1054,10578548.0],["2016-06-06",11.1054,11.5395,11.0339,11.5109,11997098.0],["2016-06-07",11.5109,11.7828,11.3535,11.4059,15652627.0],["2016-06-08",11.4059,11.405941009521484,11.1388,11.196,5837724.0],["2016-06-13",11.196,11.19604778289795,10.8287,10.8287,5157952.0],["2016-06-14",10.8287,11.0577,10.8001,11.0052,4291558.0],["2016-06-15",11.0052,11.3392,10.8955,11.2915,7232767.0],["2016-06-16",11.2915,11.29145336151123,10.9957,11.0577,4948825.0],["2016-06-17",11.0577,11.2724,11.0052,11.1293,4494999.0],["2016-06-20",11.1293,11.2008,10.9241,11.1531,3208503.0],["2016-06-21",11.1531,11.2771,10.9432,10.9862,5240412.0],["2016-06-22",10.9862,11.2104,10.8907,11.2104,4935442.0],["2016-06-23",11.2104,11.3296,11.1149,11.2437,6030161.0],["2016-06-24",11.2437,11.3678,10.9003,11.2247,6827544.0],["2016-06-27",11.2247,11.425,11.115,11.363,8817953.0],["2016-06-28",11.363,11.5395,11.2581,11.5157,11588644.0],["2016-06-29",11.5157,11.515660285949707,11.4059,11.4441,6035802.0],["2016-06-30",11.4441,11.8067,11.3964,11.5538,8087892.0],["2016-07-01",11.5538,11.6826,11.3392,11.3439,5584885.0],["2016-07-04",11.3439,11.5395,11.2294,11.4918,5954278.0],["2016-07-05",11.4918,11.6254,11.4489,11.5443,8156276.0],["2016-07-06",11.5443,12.069025039672852,11.4536,12.069,17576997.0],["2016-07-07",12.069,12.5317,11.9355,12.2264,20698753.0],["2016-07-08",12.2264,12.3409,12.0022,12.1167,8662473.0],["2016-07-11",12.1167,12.6176,12.0356,12.4363,14381131.0],["2016-07-12",12.4363,12.6892,12.3505,12.6319,19451423.0],["2016-07-13",12.6319,12.6939,12.2646,12.3075,17157895.0],["2016-07-14",12.3075,12.3743,12.1787,12.2741,7373464.0],["2016-07-15",12.2741,12.5573,12.274147987365723,12.4853,5905770.0],["2016-07-18",12.4853,12.9219,12.3557,12.682,15743303.0],["2016-07-19",12.682,12.8835,12.4805,12.5956,5170154.0],["2016-07-20",12.5956,12.8116,12.4229,12.4757,7021245.0],["2016-07-21",12.4757,12.754,12.4277,12.6244,6842047.0],["2016-07-22",12.6244,12.624425888061523,12.1398,12.2022,8270574.0],["2016-07-25",12.2022,12.4661,12.1398,12.3653,4630973.0],["2016-07-26",12.3653,12.5525,12.2933,12.5477,3770320.0],["2016-07-27",12.5477,13.373,12.2406,12.6484,25965198.0],["2016-07-28",12.6484,12.8499,12.2981,12.6916,18937342.0],["2016-07-29",12.6916,13.0515,12.4373,12.8787,25482975.0],["2016-08-01",12.8787,12.9555,12.0678,12.1446,17993514.0],["2016-08-02",12.1446,12.2981,11.991,12.2837,10522299.0],["2016-08-03",12.2837,12.3509,12.1014,12.3269,6608545.0],["2016-08-04",12.3269,12.326930046081543,12.1542,12.2166,6055724.0],["2016-08-05",12.2166,12.3461,12.159,12.1974,5317478.0],["2016-08-08",12.1974,12.207,11.9095,12.1638,11060076.0],["2016-08-09",12.1638,12.3557,12.0774,12.2598,8312163.0],["2016-08-10",12.2598,12.2981,12.0822,12.1398,8934675.0],["2016-08-11",12.1398,12.1878,11.9815,11.9958,5966957.0],["2016-08-12",11.9958,12.1782,11.9479,12.1638,4677462.0],["2016-08-15",12.1638,12.6868,12.163787841796875,12.658,15844500.0],["2016-08-16",12.658,12.8931,12.6004,12.7204,8891172.0],["2016-08-17",12.7204,12.8787,12.6916,12.7684,7501974.0],["2016-08-18",12.7684,12.8835,12.562,12.6052,9432353.0],["2016-08-19",12.6052,12.6916,12.4757,12.658,5262779.0],["2016-08-22",12.658,12.7684,12.61,12.658,4948179.0],["2016-08-23",12.658,12.8835,12.5908,12.7924,5662132.0],["2016-08-24",12.7924,12.8835,12.7012,12.7732,3297213.0],["2016-08-25",12.7732,12.773176193237305,12.1782,12.4181,9467297.0],["2016-08-26",12.4181,12.61,12.2933,12.4085,4841020.0],["2016-08-29",12.4085,12.5237,12.2598,12.3557,4149847.0],["2016-08-30",12.3557,12.4469,12.2837,12.3749,3683510.0],["2016-08-31",12.3749,12.3845,12.2646,12.3797,3619361.0],["2016-09-01",12.3797,12.5093,12.3365,12.4325,4723051.0],["2016-09-02",12.4325,12.5716,12.3605,12.4805,3415042.0],["2016-09-05",12.4805,12.686805725097656,12.3845,12.6868,6085624.0],["2016-09-06",12.6868,12.8499,12.4661,12.7108,6390547.0],["2016-09-07",12.7108,12.7588,12.6436,12.7204,4763209.0],["2016-09-08",12.7204,12.8931,12.6916,12.8404,5947096.0],["2016-09-09",12.8404,12.8931,12.6628,12.6868,3569489.0],["2016-09-12",12.6868,12.686805725097656,12.3269,12.3365,5092558.0],["2016-09-13",12.3365,12.5141,12.336528778076172,12.4757,2239535.0],["2016-09-14",12.4757,12.5093,12.3317,12.5093,1735635.0],["2016-09-19",12.5093,12.8356,12.4757,12.7924,5838377.0],["2016-09-20",12.7924,12.7924,12.3797,12.5045,6680951.0],["2016-09-21",12.5045,12.5573,12.3701,12.4997,2636222.0],["2016-09-22",12.4997,12.7204,12.4709,12.5525,4322359.0],["2016-09-23",12.5525,12.7108,12.4997,12.682,3449648.0],["2016-09-26",12.682,12.802,12.4373,12.4613,5683265.0],["2016-09-27",12.4613,12.6148,12.3701,12.5333,3242944.0],["2016-09-28",12.5333,12.6196,12.2837,12.3461,3983326.0],["2016-09-29",12.3461,12.4949,12.3365,12.3989,2762348.0],["2016-09-30",12.3989,12.4421,12.2166,12.255,7005377.0],["2016-10-10",12.255,12.7204,12.254955291748047,12.706,7655738.0],["2016-10-11",12.706,12.706000328063965,12.5716,12.6388,3634884.0],["2016-10-12",12.6388,12.706,12.5668,12.6532,4523935.0],["2016-10-13",12.6532,12.7396,12.6196,12.7156,6280685.0],["2016-10-14",12.7156,12.715597152709961,12.5285,12.634,3811984.0],["2016-10-17",12.634,12.7636,12.4757,12.5285,6745643.0],["2016-10-18",12.5285,12.8452,12.4853,12.7204,9536183.0],["2016-10-19",12.7204,12.9315,12.7156,12.8212,10121861.0],["2016-10-20",12.8212,12.8499,12.586,12.6196,7820652.0],["2016-10-21",12.6196,12.6676,12.4277,12.5477,6147528.0],["2016-10-24",12.5477,12.8308,12.4901,12.8308,7614126.0],["2016-10-25",12.8308,12.907529830932617,12.6676,12.9075,5449344.0],["2016-10-26",12.9075,12.9555,12.6724,12.7924,7223962.0],["2016-10-27",12.7924,12.8068,12.5764,12.6196,8293607.0],["2016-10-28",12.6196,12.7444,12.5525,12.634,5378526.0],["2016-10-31",12.634,12.9459,12.5333,12.8979,10727927.0],["2016-11-01",12.8979,12.9315,12.778,12.9027,6847197.0],["2016-11-02",12.9027,13.2578,12.8164,13.0275,13178721.0],["2016-11-03",13.0275,13.2434,12.9315,13.1858,14727739.0],["2016-11-04",13.1858,13.2722,12.9843,12.9939,7627835.0],["2016-11-07",12.9939,13.1378,12.9123,13.0611,4784046.0],["2016-11-08",13.0611,13.1187,12.9411,13.0755,6077163.0],["2016-11-09",13.0755,13.075471878051758,12.682,12.8308,6604700.0],["2016-11-10",12.8308,13.0947,12.830755233764648,12.9315,5499082.0],["2016-11-11",12.9315,13.0515,12.7636,13.0131,6572235.0],["2016-11-14",13.0131,13.0947,12.7204,12.8595,8297781.0],["2016-11-15",12.8595,13.0083,12.7924,13.0035,6421672.0],["2016-11-16",13.0035,13.0899,12.9555,12.9555,5731746.0],["2016-11-17",12.9555,12.9603,12.7876,12.8787,6581240.0],["2016-11-18",12.8787,12.8979,12.658,12.7156,6637376.0],["2016-11-21",12.7156,12.7924,12.562,12.6196,8782940.0],["2016-11-22",12.6196,12.7732,12.586,12.7492,7789569.0],["2016-11-23",12.7492,12.778,12.4997,12.5237,10958002.0],["2016-11-24",12.5237,12.6004,12.4373,12.5093,8270618.0],["2016-11-25",12.5093,12.634,12.4853,12.6148,5710390.0],["2016-11-28",12.6148,12.7012,12.5573,12.6004,5885430.0],["2016-11-29",12.6004,12.8068,12.5573,12.7252,13131225.0],["2016-11-30",12.7252,12.7492,12.5716,12.6196,6368136.0],["2016-12-01",12.6196,12.9699,12.61,12.9555,16070301.0],["2016-12-02",12.9555,13.0131,12.8499,12.8595,12002549.0],["2016-12-05",12.8595,13.1426,12.7444,12.8068,13227657.0],["2016-12-06",12.8068,12.8691,12.6388,12.7732,7052848.0],["2016-12-07",12.7732,12.8547,12.7108,12.8451,5896979.0],["2016-12-08",12.8451,12.9075,12.6772,12.6868,7540124.0],["2016-12-09",12.6868,12.7492,12.5716,12.5764,6697470.0],["2016-12-12",12.5764,12.6532,11.9191,12.039,8938279.0],["2016-12-13",12.039,12.1014,11.7127,11.9335,6075982.0],["2016-12-14",11.9335,11.9767,11.7031,11.7655,7072695.0],["2016-12-15",11.7655,11.9143,11.7463,11.8039,4112849.0],["2016-12-16",11.8039,11.8903,11.7847,11.8567,4742506.0],["2016-12-19",11.8567,11.9575,11.8183,11.8615,3050368.0],["2016-12-20",11.8615,11.861491203308105,11.516,11.564,6185450.0],["2016-12-21",11.564,11.9239,11.563995361328125,11.8567,7305227.0],["2016-12-22",11.8567,11.9479,11.6888,11.8519,4661660.0],["2016-12-23",11.8519,11.9479,11.7847,11.8375,4028753.0],["2016-12-26",11.8375,12.043828964233398,11.66,12.0438,3922380.0],["2016-12-27",12.0438,12.0822,11.9239,11.9719,3122219.0],["2016-12-28",11.9719,12.0582,11.7223,11.8615,4386807.0],["2016-12-29",11.8615,11.8999,11.7559,11.8519,2919481.0],["2016-12-30",11.8519,11.8999,11.7799,11.8663,3246990.0],["2017-01-03",11.8663,12.0438,11.7943,11.9814,7844555.0],["2017-01-04",11.9814,12.0246,11.9143,11.991,3790472.0],["2017-01-05",11.991,12.0678,11.8855,11.9862,4486262.0],["2017-01-06",11.9862,12.039,11.9383,11.9527,2521383.0],["2017-01-09",11.9527,12.0246,11.8519,12.015,4643376.0],["2017-01-10",12.015,12.015040397644043,11.8519,11.8663,3966303.0],["2017-01-11",11.8663,11.9671,11.7559,11.7607,2340394.0],["2017-01-12",11.7607,11.8183,11.58798599243164,11.588,4989316.0],["2017-01-13",11.588,11.6792,11.564,11.636,3327013.0],["2017-01-16",11.636,11.635970115661621,11.3673,11.5112,3651086.0],["2017-01-17",11.5112,11.564,11.3865,11.5256,2181063.0],["2017-01-18",11.5256,11.6696,11.4536,11.6168,2239206.0],["2017-01-19",11.6168,11.7175,11.5688,11.6983,2486417.0],["2017-01-20",11.6983,11.8327,11.6648,11.8279,2885264.0],["2017-01-23",11.8279,11.9623,11.7943,11.8663,4143548.0],["2017-01-24",11.8663,11.9431,11.8279,11.9047,2380469.0],["2017-01-25",11.9047,11.9479,11.8567,11.9239,2144997.0],["2017-01-26",11.9239,12.0822,11.9143,12.0678,3987718.0],["2017-02-03",12.0678,12.2598,11.9719,12.1974,4184625.0],["2017-02-06",12.1974,12.3413,12.1254,12.2502,3538038.0],["2017-02-07",12.2502,12.3989,12.183,12.2598,4375678.0],["2017-02-08",12.2598,12.2598,12.087,12.255,3888375.0],["2017-02-09",12.255,12.3077,12.1398,12.1782,3867979.0],["2017-02-10",12.1782,12.2454,12.0966,12.1446,2752937.0],["2017-02-13",12.1446,12.3317,12.1398,12.2981,3153717.0],["2017-02-14",12.2981,12.3221,12.2166,12.2598,2734862.0],["2017-02-15",12.2598,12.2837,12.0198,12.0774,3516842.0],["2017-02-16",12.0774,12.3413,12.0534,12.3125,3899555.0],["2017-02-17",12.3125,12.4661,12.3077,12.4613,6051969.0],["2017-02-20",12.4613,12.6244,12.4277,12.5956,5337542.0],["2017-02-21",12.5956,12.754,12.4949,12.6004,4901956.0],["2017-02-22",12.6004,12.658,12.5189,12.5764,2435891.0],["2017-02-23",12.5764,12.9555,12.4757,12.5237,7007884.0],["2017-02-24",12.5237,12.6916,12.4805,12.5381,5050614.0],["2017-02-27",12.5381,12.6676,12.4037,12.4085,2963670.0],["2017-02-28",12.4085,12.4757,12.3461,12.4613,2806652.0],["2017-03-01",12.4613,12.4853,12.2358,12.4709,4226527.0],["2017-03-02",12.4709,12.5237,12.3221,12.3221,3412314.0],["2017-03-03",12.3221,12.3845,12.2358,12.3653,3483796.0],["2017-03-06",12.3653,12.5573,12.3317,12.5285,5298509.0],["2017-03-07",12.5285,12.5333,12.3125,12.4229,6577370.0],["2017-03-08",12.4229,12.4421,12.3173,12.3797,4285314.0],["2017-03-09",12.3797,12.379712104797363,12.0534,12.1014,9940066.0],["2017-03-10",12.1014,12.1686,12.0726,12.0918,3348777.0],["2017-03-13",12.0918,12.5189,12.0918,12.4613,9402203.0],["2017-03-14",12.4613,12.5189,12.3173,12.3317,4797565.0],["2017-03-15",12.3317,12.5956,12.2981,12.562,9431122.0],["2017-03-16",12.562,12.6388,12.5093,12.5716,7403486.0],["2017-03-17",12.5716,12.6196,12.5093,12.5764,7864470.0],["2017-03-20",12.5764,12.7732,12.576444625854492,12.6916,10284772.0],["2017-03-21",12.6916,13.0467,12.691603660583496,12.9987,21948685.0],["2017-03-22",12.9987,13.4162,12.8835,13.1474,18980378.0],["2017-03-23",13.1474,13.3154,13.0131,13.1043,11390420.0],["2017-03-24",13.1043,13.2434,13.0035,13.1618,6630638.0],["2017-03-27",13.1618,13.301,12.8883,12.9315,9536298.0],["2017-03-28",12.9315,13.0275,12.8691,13.0083,4622062.0],["2017-03-29",13.0083,13.1379,12.8883,12.9219,5048837.0],["2017-03-30",12.9219,12.9651,12.7156,12.9315,6417933.0],["2017-03-31",12.9315,13.0851,12.6916,12.9555,10639046.0],["2017-04-05",12.9555,13.1954,12.7684,13.1187,9241976.0],["2017-04-06",13.1187,13.3778,12.9267,13.3058,12868785.0],["2017-04-07",13.3058,13.397,13.1474,13.1762,7276438.0],["2017-04-10",13.1762,13.17623519897461,12.8643,13.0227,8141816.0],["2017-04-11",13.0227,13.0371,12.73,12.826,7349590.0],["2017-04-12",12.826,13.0035,12.73,12.8931,6951049.0],["2017-04-13",12.8931,12.9555,12.8068,12.9123,2148637.0],["2017-04-14",12.9123,12.9315,12.658,12.6964,2946026.0],["2017-04-17",12.6964,12.778,12.5764,12.7204,2115582.0],["2017-04-18",12.7204,13.1522,12.6676,13.0035,6871568.0],["2017-04-19",13.0035,13.2434,12.9123,13.2194,9532262.0],["2017-04-20",13.2194,13.6657,13.0899,13.4257,11651561.0],["2017-04-21",13.4257,13.5121,13.2338,13.2866,7461050.0],["2017-04-24",13.2866,13.286599159240723,12.7156,12.8404,8448516.0],["2017-04-25",12.8404,13.0995,12.7876,13.0419,5235677.0],["2017-04-26",13.0419,13.2818,12.9555,13.1091,7477264.0],["2017-04-27",13.1091,13.2722,12.8164,13.2434,6542508.0],["2017-04-28",13.2434,13.6993,13.243413925170898,13.3778,14437249.0],["2017-05-02",13.3778,13.6177,13.277,13.5553,10507542.0],["2017-05-03",13.5553,13.6177,13.325,13.5121,8362341.0],["2017-05-04",13.5121,13.512121200561523,13.3442,13.421,4332989.0],["2017-05-05",13.421,13.6513,13.3058,13.6369,10477224.0],["2017-05-08",13.6369,13.8048,13.2866,13.3826,9964919.0],["2017-05-09",13.3826,13.4737,13.1474,13.4689,7597905.0],["2017-05-10",13.4689,13.8672,13.3538,13.7232,13617528.0],["2017-05-11",13.7232,13.9872,13.5121,13.5841,11842769.0],["2017-05-12",13.5841,13.8672,13.4114,13.6801,11086851.0],["2017-05-15",13.6801,14.3374,13.680060386657715,14.2559,18223258.0],["2017-05-16",14.2559,14.4622,14.0927,14.4238,14771421.0],["2017-05-17",14.4238,14.5726,14.1647,14.2799,10068271.0],["2017-05-18",14.2799,14.4238,14.1695,14.3422,8192151.0],["2017-05-19",14.3422,14.371,14.1311,14.3518,6456530.0],["2017-05-22",14.3518,14.582146644592285,14.2271,14.5821,8838713.0],["2017-05-23",14.5821,14.7597,14.2607,14.4046,10301239.0],["2017-05-24",14.4046,14.4718,14.0351,14.2751,8088708.0],["2017-05-25",14.2751,14.4766,14.2175,14.2895,7534205.0],["2017-05-26",14.2895,14.3374,14.0159,14.1311,7340991.0],["2017-05-31",14.1311,14.299,14.0735,14.2319,5228430.0],["2017-06-01",14.2319,14.6109,14.1359,14.5869,12208607.0],["2017-06-02",14.5869,14.6301,14.347,14.3902,9256177.0],["2017-06-05",14.3902,14.419,14.0207,14.0975,8640037.0],["2017-06-06",14.0975,14.323,13.8672,14.3086,9495265.0],["2017-06-07",14.3086,14.6061,14.1647,14.5006,12529102.0],["2017-06-08",14.5006,14.8605,14.3854,14.7405,13938852.0],["2017-06-09",14.7405,14.8748,14.6445,14.8365,10622234.0],["2017-06-12",14.8365,15.2395,14.7453,14.8077,13183478.0],["2017-06-13",14.8077,15.0188,14.6781,14.9708,9363037.0],["2017-06-14",14.9708,14.9948,14.6253,14.7549,8277489.0],["2017-06-15",14.7549,14.8557,14.4526,14.6685,8687494.0],["2017-06-16",14.6685,14.66851806640625,14.3998,14.4862,7147361.0],["2017-06-19",14.4862,14.6445,14.467,14.5869,5576550.0],["2017-06-20",14.5869,14.7021,14.3854,14.4766,6572797.0],["2017-06-21",14.4766,14.898838996887207,14.4238,14.8988,9216235.0],["2017-06-22",14.8988,14.942,14.6349,14.7741,10492160.0],["2017-06-23",14.7741,14.9708,14.5678,14.9612,11765695.0],["2017-06-26",14.9612,15.2971,14.9036,15.0428,12757382.0],["2017-06-27",15.0428,15.2683,14.9516,15.2491,9197804.0],["2017-06-28",15.2491,15.249116897583008,14.7885,14.8988,8598189.0],["2017-06-29",14.8988,15.0236,14.8221,14.9612,5534660.0],["2017-06-30",14.9612,15.2587,14.8844,15.2347,7551252.0],["2017-07-03",15.2347,15.2587,14.9996,15.0092,8065193.0],["2017-07-04",15.0092,15.009201049804688,14.4238,14.4862,13147363.0],["2017-07-05",14.4862,14.5917,14.4238,14.563,10775673.0],["2017-07-06",14.563,14.562952995300293,14.2127,14.3422,12362588.0],["2017-07-07",14.3422,14.34223461151123,14.1407,14.2703,6901569.0],["2017-07-10",14.2703,14.270259857177734,13.992,14.0975,9593386.0],["2017-07-11",14.0975,14.4334,14.0159,14.299,8307742.0],["2017-07-12",14.299,14.3662,14.0351,14.0591,5836283.0],["2017-07-13",14.0591,14.1455,13.9296,14.0687,5899531.0],["2017-07-14",14.0687,14.3293,14.0205,14.281,6331184.0],["2017-07-17",14.281,14.281011581420898,13.7117,13.8902,9131161.0],["2017-07-18",13.8902,13.9433,13.5187,13.6393,7542282.0],["2017-07-19",13.6393,13.9722,13.5718,13.924,7077076.0],["2017-07-20",13.924,13.9626,13.7792,13.8661,6144738.0],["2017-07-21",13.8661,14.0398,13.731,13.895,8444820.0],["2017-07-24",13.895,14.1363,13.8564,14.0736,8383297.0],["2017-07-25",14.0736,14.1218,13.6876,13.6924,8518691.0],["2017-07-26",13.6924,13.7744,13.5718,13.7503,6487222.0],["2017-07-27",13.7503,13.7648,13.3547,13.567,7055016.0],["2017-07-28",13.567,13.8516,13.4705,13.6972,7754215.0],["2017-07-31",13.6972,14.0398,13.6056,13.7985,14985005.0],["2017-08-01",13.7985,13.8468,13.7021,13.7937,4261880.0],["2017-08-02",13.7937,13.8468,13.5477,13.5863,6242410.0],["2017-08-03",13.5863,13.6924,13.5718,13.6731,4483081.0],["2017-08-04",13.6731,13.7551,13.3884,13.5284,7235064.0],["2017-08-07",13.5284,13.5814,13.427,13.5139,8041275.0],["2017-08-08",13.5139,13.5525,13.3595,13.4222,6560847.0],["2017-08-09",13.4222,13.895,13.3884,13.8275,14469240.0],["2017-08-10",13.8275,13.9192,13.5911,13.813,9667198.0],["2017-08-11",13.813,13.9674,13.6779,13.9095,8841518.0],["2017-08-14",13.9095,14.0398,13.6828,13.7069,12105143.0],["2017-08-15",13.7069,13.7696,13.4946,13.6442,8081177.0],["2017-08-16",13.6442,13.6683,13.427,13.5042,9128720.0],["2017-08-17",13.5042,13.6731,13.456,13.649,5225838.0],["2017-08-18",13.649,13.8757,13.62,13.7985,8435447.0],["2017-08-21",13.7985,14.4161,13.798544883728027,14.2424,17911889.0],["2017-08-22",14.2424,14.3486,14.1459,14.1942,8281564.0],["2017-08-23",14.1942,14.2665,14.006,14.2328,6226347.0],["2017-08-24",14.2328,14.232766151428223,14.015656471252441,14.0157,3899379.0],["2017-08-25",14.0157,14.1845,14.0108,14.0205,6445724.0],["2017-08-28",14.0205,14.1797,13.9192,13.9915,14964182.0],["2017-08-29",13.9915,14.0253,13.8709,13.9867,5497578.0],["2017-08-30",13.9867,14.0157,13.8999,14.0012,4156935.0],["2017-08-31",14.0012,14.0784,13.6586,13.7117,11701970.0],["2017-09-01",13.7117,13.7503,13.5573,13.62,8433672.0],["2017-09-04",13.62,13.7407,13.567,13.7117,4901569.0],["2017-09-05",13.7117,13.7841,13.6007,13.6538,4467378.0],["2017-09-06",13.6538,13.7792,13.6056,13.7407,5235030.0],["2017-09-07",13.7407,13.7696,13.4512,13.5091,10403334.0],["2017-09-08",13.5091,13.6393,13.4656,13.5718,5467707.0],["2017-09-11",13.5718,13.5959,13.4029,13.427,6533271.0],["2017-09-12",13.427,13.4705,13.099,13.152,17760049.0],["2017-09-13",13.152,13.3306,13.152039527893066,13.3257,7159216.0],["2017-09-14",13.3257,13.4946,13.3257,13.4077,7050328.0],["2017-09-15",13.4077,13.5042,13.2534,13.4174,5677313.0],["2017-09-18",13.4174,13.6056,13.417396545410156,13.5477,8419654.0],["2017-09-19",13.5477,13.6538,13.4367,13.4512,7211431.0],["2017-09-20",13.4512,13.6297,13.4126,13.5332,7644672.0],["2017-09-21",13.5332,13.5428,13.427,13.4415,4322693.0],["2017-09-22",13.4415,13.4801,13.3161,13.3788,3225657.0],["2017-09-25",13.3788,13.6731,13.3064,13.6393,10059809.0],["2017-09-26",13.6393,13.6586,13.4077,13.4753,6561514.0],["2017-09-27",13.4753,13.5235,13.3306,13.4029,6743532.0],["2017-09-28",13.4029,13.4512,13.3354,13.3981,3101690.0],["2017-09-29",13.3981,13.6297,13.398097038269043,13.4753,7563561.0],["2017-10-09",13.4753,13.7021,13.47529411315918,13.5911,14053974.0],["2017-10-10",13.5911,13.9915,13.591084480285645,13.8516,13631125.0],["2017-10-11",13.8516,14.1459,13.7648,13.9915,15985611.0],["2017-10-12",13.9915,14.0205,13.8613,13.9095,9464334.0],["2017-10-13",13.9095,13.9915,13.8227,13.8613,10712784.0],["2017-10-16",13.8613,13.9867,13.7407,13.7648,10885229.0],["2017-10-17",13.7648,13.8468,13.62,13.7648,6776901.0],["2017-10-18",13.7648,14.1652,13.7117,14.1363,18272839.0],["2017-10-19",14.1363,14.363,14.0639,14.2424,18869206.0],["2017-10-20",14.2424,14.242417335510254,13.9819,14.1121,10364470.0],["2017-10-23",14.1121,14.6284,14.0494,14.4788,19874814.0],["2017-10-24",14.4788,14.6187,14.3389,14.5464,12488439.0],["2017-10-25",14.5464,14.5705,14.3727,14.5464,13028918.0],["2017-10-26",14.5464,14.7152,14.2135,14.2472,18763490.0],["2017-10-27",14.2472,14.6429,14.2424,14.6429,16754626.0],["2017-10-30",14.6429,14.64285945892334,13.6779,14.0494,34102868.0],["2017-10-31",14.0494,14.04942798614502,13.538,13.6056,19681126.0],["2017-11-01",13.6056,13.6779,13.3788,13.4898,14637624.0],["2017-11-02",13.4898,13.5621,13.4174,13.5091,7503045.0],["2017-11-03",13.5091,13.5477,13.1858,13.2582,14367528.0],["2017-11-06",13.2582,13.7021,13.258184432983398,13.6393,14035539.0],["2017-11-07",13.6393,13.7599,13.4801,13.5428,11046668.0],["2017-11-08",13.5428,13.6345,13.4174,13.4367,8716014.0],["2017-11-09",13.4367,13.5332,13.2823,13.374,10644529.0],["2017-11-10",13.374,13.6779,13.3354,13.6345,16067867.0],["2017-11-13",13.6345,13.7117,13.5042,13.5814,12797132.0],["2017-11-14",13.5814,13.6249,13.3691,13.3981,9111809.0],["2017-11-15",13.3981,13.4705,13.2871,13.4319,9034033.0],["2017-11-16",13.4319,13.6442,13.2968,13.5863,11146623.0],["2017-11-17",13.5863,13.5863,13.3161,13.3547,11502374.0],["2017-11-20",13.3547,13.354676246643066,12.9205,13.1906,13118554.0],["2017-11-21",13.1906,13.3016,12.9108,13.0797,11452737.0],["2017-11-22",13.0797,13.1231,12.9301,13.0748,8335974.0],["2017-11-23",13.0748,13.074845314025879,12.5972,12.6069,10528711.0],["2017-11-24",12.6069,12.6599,12.4476,12.52,6005256.0],["2017-11-27",12.52,12.5876,12.3897,12.4235,6120201.0],["2017-11-28",12.4235,12.5876,12.4235,12.5586,3640577.0],["2017-11-29",12.5586,12.5683,12.3511,12.4814,3651026.0],["2017-11-30",12.4814,12.5683,12.3849,12.5683,4405442.0],["2017-12-01",12.5683,12.6262,12.4814,12.4959,4483132.0],["2017-12-04",12.4959,12.495885848999023,12.2305,12.2691,6180549.0],["2017-12-05",12.2691,12.2981,11.9941,12.0858,7325632.0],["2017-12-06",12.0858,12.1871,12.0327,12.1823,4505213.0],["2017-12-07",12.1823,12.2161,11.9604,12.0086,3834037.0],["2017-12-08",12.0086,12.1485,11.9748,12.134,4656997.0],["2017-12-11",12.134,12.4283,12.0906,12.4235,7650107.0],["2017-12-12",12.4235,12.4476,12.2932,12.3463,4124125.0],["2017-12-13",12.3463,12.5055,12.3077,12.4669,4838748.0],["2017-12-14",12.4669,12.4766,12.3656,12.4573,3433003.0],["2017-12-15",12.4573,12.4621,12.274,12.4042,2741928.0],["2017-12-18",12.4042,12.4476,12.2595,12.4283,2663899.0],["2017-12-19",12.4283,12.5345,12.409,12.5055,3704005.0],["2017-12-20",12.5055,12.505536079406738,12.2691,12.3608,4021862.0],["2017-12-21",12.3608,12.447639465332031,12.1533,12.4476,6560644.0],["2017-12-22",12.4476,12.4911,12.3849,12.4669,3759286.0],["2017-12-25",12.4669,12.466937065124512,12.3511,12.4621,3691840.0],["2017-12-26",12.4621,12.602,12.4139,12.5827,6268473.0],["2017-12-27",12.5827,12.7468,12.5393,12.6792,8355949.0],["2017-12-28",12.6792,12.8722,12.5924,12.8529,8899862.0],["2017-12-29",12.8529,13.1231,12.7564,13.1231,11405232.0],["2018-01-02",13.1231,13.123091697692871,12.906,12.9591,5504199.0],["2018-01-03",12.9591,13.0555,12.8529,12.9687,6881595.0],["2018-01-04",12.9687,12.968703269958496,12.8867,12.9012,4136832.0],["2018-01-05",12.9012,13.0314,12.8336,12.9205,4137351.0],["2018-01-08",12.9205,12.9205,12.7371,12.8336,4901287.0],["2018-01-09",12.8336,12.877,12.7516,12.8095,6459823.0],["2018-01-10",12.8095,12.9012,12.6744,12.7757,5213088.0],["2018-01-11",12.7757,12.8577,12.7226,12.8047,5370487.0],["2018-01-12",12.8047,12.8191,12.5683,12.6117,7033617.0],["2018-01-15",12.6117,12.8191,12.5007,12.7082,9742368.0],["2018-01-16",12.7082,13.0459,12.5297,13.017,13400670.0],["2018-01-17",13.017,13.1713,12.8336,13.0218,9401848.0],["2018-01-18",13.0218,13.1183,12.8722,12.9542,8304176.0],["2018-01-19",12.9542,13.0121,12.8384,12.8722,5615491.0],["2018-01-22",12.8722,13.2341,12.824,13.2051,11317368.0],["2018-01-23",13.2051,13.20511245727539,13.0169,13.0797,7017520.0],["2018-01-24",13.0797,13.1472,12.9687,13.0459,6500088.0],["2018-01-25",13.0459,13.1327,12.9542,13.0121,5517246.0],["2018-01-26",13.0121,13.0748,12.9494,13.0121,4273611.0],["2018-01-29",13.0121,13.0652,12.6889,12.7033,6380268.0],["2018-01-30",12.7033,12.9205,12.6889,12.8143,4806926.0],["2018-01-31",12.8143,12.8626,12.7033,12.8481,3018042.0],["2018-02-01",12.8481,13.0073,12.5297,12.6406,6828605.0],["2018-02-02",12.6406,12.6889,12.4476,12.52,4356130.0],["2018-02-05",12.52,12.52000904083252,12.2595,12.3897,4850879.0],["2018-02-06",12.3897,12.389742851257324,12.0134,12.0134,6211714.0],["2018-02-07",12.0134,12.2884,11.9603,12.1051,4824365.0],["2018-02-08",12.1051,12.2498,12.1003,12.1678,2479593.0],["2018-02-09",12.1678,12.167808532714844,11.7239,11.7963,4586215.0],["2018-02-12",11.7963,11.97,11.7432,11.9555,3499139.0],["2018-02-13",11.9555,12.1582,11.955520629882812,11.9796,2711660.0],["2018-02-14",11.9796,12.1485,11.979646682739258,12.1099,1853867.0],["2018-02-22",12.1099,12.3415,12.10991382598877,12.2836,2100823.0],["2018-02-23",12.2836,12.3125,12.1244,12.134,3087932.0],["2018-02-26",12.134,12.2933,12.0665,12.2498,5401397.0],["2018-02-27",12.2498,12.3511,12.2064,12.3125,4059692.0],["2018-02-28",12.3125,12.3367,12.1919,12.2209,2605623.0],["2018-03-01",12.2209,12.3318,12.1726,12.2788,3401887.0],["2018-03-02",12.2788,12.278776168823242,12.1582,12.1968,2267974.0],["2018-03-05",12.1968,12.2981,12.1775,12.274,2768671.0],["2018-03-06",12.274,12.8722,12.27395248413086,12.7661,12206893.0],["2018-03-07",12.7661,12.7757,12.5441,12.5683,4608030.0],["2018-03-08",12.5683,12.8963,12.568258285522461,12.8288,7153710.0],["2018-03-09",12.8288,12.8963,12.7178,12.7998,6015725.0],["2018-03-12",12.7998,12.9687,12.6937,12.7468,9335652.0],["2018-03-13",12.7468,12.7805,12.5924,12.602,5640376.0],["2018-03-14",12.602,12.8336,12.602029800415039,12.6792,4656789.0],["2018-03-15",12.6792,12.679224014282227,12.2402,12.3415,9390239.0],["2018-03-16",12.3415,12.4573,12.2354,12.2643,7886677.0],["2018-03-19",12.2643,12.5441,12.264302253723145,12.4862,8066932.0],["2018-03-20",12.4862,13.2678,12.3656,13.1231,23975558.0],["2018-03-21",13.1231,13.1617,12.9301,12.9542,13427739.0],["2018-03-22",12.9542,13.0748,12.7275,12.8384,8528265.0],["2018-03-23",12.8384,12.838438034057617,12.1775,12.3801,11263239.0],["2018-03-26",12.3801,13.0169,12.1871,12.9301,11832171.0],["2018-03-27",12.9301,13.1858,12.877,13.0748,11004399.0],["2018-03-28",13.0748,13.2582,12.9012,13.0748,12437095.0],["2018-03-29",13.0748,13.1231,12.8819,13.0748,7050884.0],["2018-03-30",13.0748,13.3402,13.074845314025879,13.292,8422187.0],["2018-04-02",13.292,13.3788,13.0893,13.1424,8350960.0],["2018-04-03",13.1424,13.142391204833984,12.9446,13.0362,5936809.0],["2018-04-04",13.0362,13.3643,13.0169,13.0266,7593798.0],["2018-04-09",13.0266,13.2582,12.8819,13.181,6509592.0],["2018-04-10",13.181,13.2196,12.7902,12.9108,10889832.0],["2018-04-11",12.9108,12.9832,12.8047,12.8867,9181332.0],["2018-04-12",12.8867,13.0652,12.8143,12.8819,8293281.0],["2018-04-13",12.8819,13.0169,12.6647,12.6647,8391960.0],["2018-04-16",12.6647,12.7275,12.4042,12.5104,8464809.0],["2018-04-17",12.5104,12.6455,12.3897,12.4139,5313988.0],["2018-04-18",12.4139,12.5055,12.1726,12.3125,6783169.0],["2018-04-19",12.3125,12.5634,12.245,12.5441,7598393.0],["2018-04-20",12.5441,12.544133186340332,12.0665,12.1533,9516849.0],["2018-04-23",12.1533,12.2547,12.0858,12.1582,4411878.0],["2018-04-24",12.1582,12.4187,12.158160209655762,12.356,4765532.0],["2018-04-25",12.356,12.549,12.2788,12.4959,5437037.0],["2018-04-26",12.4959,12.495885848999023,12.1823,12.2016,4727225.0],["2018-04-27",12.2016,12.5538,12.201581954956055,12.4476,5569844.0],["2018-05-02",12.4476,12.9784,12.447639465332031,12.8722,12710104.0],["2018-05-03",12.8722,12.9542,12.6647,12.8963,8573858.0],["2018-05-04",12.8963,13.0604,12.7902,12.9494,8549498.0],["2018-05-07",12.9494,13.2244,12.949403762817383,13.1762,11487854.0],["2018-05-08",13.1762,13.6056,13.099,13.4705,17886929.0],["2018-05-09",13.4705,13.5477,13.2678,13.4705,10863805.0],["2018-05-10",13.4705,13.6538,13.470468521118164,13.6345,11699565.0],["2018-05-11",13.6345,13.8275,13.4512,13.4608,12564962.0],["2018-05-14",13.4608,13.8227,13.3161,13.7985,13057389.0],["2018-05-15",13.7985,13.8082,13.5139,13.7407,13830338.0],["2018-05-16",13.7407,14.2231,13.6056,13.9964,17409002.0],["2018-05-17",13.9964,14.0784,13.6249,13.7744,11758235.0],["2018-05-18",13.7744,13.9819,13.7021,13.9047,8190955.0],["2018-05-21",13.9047,14.1314,13.7937,13.8227,9074673.0],["2018-05-22",13.8227,14.0398,13.8082,13.9964,10113353.0],["2018-05-23",13.9964,14.2617,13.8709,13.9481,12876307.0],["2018-05-24",13.9481,14.0543,13.8178,13.9336,8385342.0],["2018-05-25",13.9336,14.0398,13.7985,13.9336,12070338.0],["2018-05-28",13.9336,13.9626,13.4222,13.895,15836873.0],["2018-05-29",13.895,14.2907,13.4415,13.4463,19246215.0],["2018-05-30",13.4463,13.8564,13.1858,13.5477,16555490.0],["2018-05-31",13.5477,14.2279,13.547661781311035,14.1893,19315704.0],["2018-06-01",14.1893,14.18934440612793,13.5187,13.7021,15884479.0],["2018-06-04",13.7021,14.0736,13.5573,14.006,11220253.0],["2018-06-05",14.006,14.6187,13.9336,14.4933,18758819.0],["2018-06-06",14.4933,14.618738174438477,14.3823,14.6187,12872091.0],["2018-06-07",14.6187,14.7056,14.3389,14.4306,9987109.0],["2018-06-08",14.4306,14.43057632446289,14.0398,14.2472,10958326.0],["2018-06-11",14.2472,14.281,13.9674,14.0301,10344052.0],["2018-06-12",14.0301,14.4981,13.9964,14.4547,11517502.0],["2018-06-13",14.4547,14.5078,14.2279,14.3486,10678582.0],["2018-06-14",14.3486,14.5608,14.0687,14.0784,9284816.0],["2018-06-15",14.0784,14.2183,13.9529,14.0494,7559446.0],["2018-06-19",14.0494,14.04942798614502,13.1955,13.3161,13737873.0],["2018-06-20",13.3161,13.7358,13.316080093383789,13.6876,9458820.0],["2018-06-21",13.6876,13.9279,13.4031,13.4767,7879287.0],["2018-06-22",13.4767,13.8936,13.3149,13.8936,6830500.0],["2018-06-25",13.8936,13.9475,13.6925,13.9181,7129631.0],["2018-06-26",13.9181,14.0211,13.6582,13.8396,5427411.0],["2018-06-27",13.8396,13.8494,13.4031,13.4571,7446922.0],["2018-06-28",13.4571,13.6238,13.231491088867188,13.2315,4890222.0],["2018-06-29",13.2315,13.7317,13.2266,13.6483,5371470.0],["2018-07-02",13.6483,13.8788,13.462,13.5503,8796024.0],["2018-07-03",13.5503,13.7808,13.1285,13.7759,9377754.0],["2018-07-04",13.7759,13.775854110717773,13.0844,13.1628,7423896.0],["2018-07-05",13.1628,13.3296,12.8146,13.0942,7815486.0],["2018-07-06",13.0942,13.3296,12.8588,13.0059,7459785.0],["2018-07-09",13.0059,13.4326,13.005897521972656,13.4178,5838993.0],["2018-07-10",13.4178,13.4816,13.2952,13.4375,3386589.0],["2018-07-11",13.4375,13.437463760375977,13.0844,13.3884,5045072.0],["2018-07-12",13.3884,13.869,13.3198,13.7317,8703969.0],["2018-07-13",13.7317,14.0162,13.6582,13.8151,8882359.0],["2018-07-16",13.8151,14.0014,13.717,13.9034,6340847.0],["2018-07-17",13.9034,13.9034,13.6091,13.7955,5002078.0],["2018-07-18",13.7955,13.9181,13.569877624511719,13.5699,6163086.0],["2018-07-19",13.5699,13.8298,13.5257,13.5748,6618631.0],["2018-07-20",13.5748,13.712100982666016,13.3884,13.7121,5692033.0],["2018-07-23",13.7121,13.712100982666016,12.9078,13.0942,14264008.0],["2018-07-24",13.0942,13.3394,12.9176,13.2315,10551144.0],["2018-07-25",13.2315,13.2707,13.1481,13.2658,4594097.0],["2018-07-26",13.2658,13.265817642211914,12.8392,12.8882,6631659.0],["2018-07-27",12.8882,12.8882,12.2899,12.5351,10030749.0],["2018-07-30",12.5351,12.6136,12.3242,12.4468,6771157.0],["2018-07-31",12.4468,12.5939,12.3634,12.4321,5159777.0],["2018-08-01",12.4321,12.6234,12.432106971740723,12.4959,5746770.0],["2018-08-02",12.4959,12.49586296081543,11.9809,12.182,5845358.0],["2018-08-03",12.182,12.3291,12.0153,12.1918,3851626.0],["2018-08-06",12.1918,12.2556,11.7946,11.9025,4265423.0],["2018-08-07",11.9025,12.133,11.7897,12.0496,5020151.0],["2018-08-08",12.0496,12.3782,12.0398,12.231,7327883.0],["2018-08-09",12.231,12.7018,12.1869,12.4076,4326651.0],["2018-08-10",12.4076,12.5939,12.3585,12.4566,3627262.0],["2018-08-13",12.4566,12.7018,12.3487,12.6577,3975723.0],["2018-08-14",12.6577,12.6822,12.5057,12.5743,2073195.0],["2018-08-15",12.5743,12.6185,12.3929,12.4517,2933843.0],["2018-08-16",12.4517,12.6234,12.1869,12.437,3602478.0],["2018-08-17",12.437,12.5792,12.3487,12.3487,3019440.0],["2018-08-20",12.3487,12.4566,12.1084,12.3585,3900820.0],["2018-08-21",12.3585,12.589,12.3487,12.5302,3139021.0],["2018-08-22",12.5302,12.6332,12.4713,12.6185,2724971.0],["2018-08-23",12.6185,12.643,12.1575,12.3733,4909149.0],["2018-08-24",12.3733,12.7901,12.3046,12.7264,6344973.0],["2018-08-27",12.7264,13.0746,12.6528,12.9863,6020530.0],["2018-08-28",12.9863,13.0304,12.6528,12.8882,4809145.0],["2018-08-29",12.8882,13.0844,12.8048,12.9421,3051781.0],["2018-08-30",12.9421,12.9912,12.7067,12.9078,3262823.0],["2018-08-31",12.9078,12.907814025878906,12.4861,12.9078,4639200.0],["2018-09-03",12.9078,12.947,12.6822,12.9078,2608628.0],["2018-09-04",12.9078,13.1923,12.849,13.104,5090070.0],["2018-09-05",13.104,13.103981018066406,12.7166,12.8637,3273993.0],["2018-09-06",12.8637,12.947,12.7509,12.9225,2551585.0],["2018-09-07",12.9225,13.2413,12.7411,12.8244,5759930.0],["2018-09-10",12.8244,13.0157,12.6528,12.7067,3215657.0],["2018-09-11",12.7067,12.8441,12.3831,12.5302,3260310.0],["2018-09-12",12.5302,12.589,12.3193,12.3193,3364223.0],["2018-09-13",12.3193,12.5302,12.0741,12.2654,5202430.0],["2018-09-14",12.2654,12.2899,12.039772987365723,12.0398,4940258.0],["2018-09-17",12.0398,12.0888,11.8485,11.8926,2941629.0],["2018-09-18",11.8926,12.2114,11.8779,12.182,3397106.0],["2018-09-19",12.182,12.3291,12.1231,12.2114,3326749.0],["2018-09-20",12.2114,12.2507,12.1379,12.2359,1928342.0],["2018-09-21",12.2359,12.4321,12.1526,12.4272,4802807.0],["2018-09-25",12.4272,12.427204132080078,12.2261,12.4027,2886459.0],["2018-09-26",12.4027,12.5351,12.2654,12.4027,4835213.0],["2018-09-27",12.4027,12.5253,12.3487,12.3978,2704931.0],["2018-09-28",12.3978,12.5155,12.3389,12.491,2657665.0],["2018-10-08",12.491,12.490957260131836,11.9074,11.9662,4587900.0],["2018-10-09",11.9662,12.1526,11.9662,12.0594,2659291.0],["2018-10-10",12.0594,12.128,11.9564,12.0447,3174220.0],["2018-10-11",12.0447,12.044677734375,10.8775,10.9707,6953628.0],["2018-10-12",10.9707,11.0442,10.6813,11.0246,6056294.0],["2018-10-15",11.0246,11.108,10.7353,10.7647,4239941.0],["2018-10-16",10.7647,10.9363,10.7304,10.7843,3209460.0],["2018-10-17",10.7843,10.9314,10.4018,10.7892,4694280.0],["2018-10-18",10.7892,10.789206504821777,10.3037,10.6568,5986394.0],["2018-10-19",10.6568,10.8186,10.3674,10.75,6357553.0],["2018-10-22",10.75,11.3434,10.749971389770508,11.2208,5500289.0],["2018-10-23",11.2208,11.2208,10.647,10.7549,6130248.0],["2018-10-24",10.7549,10.9805,10.6323,10.8726,6254370.0],["2018-10-25",10.8726,10.8824,10.495,10.8186,3685497.0],["2018-10-26",10.8186,11.0197,10.7402,10.8186,4361761.0],["2018-10-29",10.8186,10.8873,10.544,10.6715,3863209.0],["2018-10-30",10.6715,11.2551,10.6715,10.9952,6173030.0],["2018-10-31",10.9952,11.8191,10.995182037353516,11.7749,10874200.0],["2018-11-01",11.7749,11.7995,11.5248,11.569,7278677.0],["2018-11-02",11.569,11.9319,11.568970680236816,11.8681,6648983.0],["2018-11-05",11.8681,11.868124961853027,11.5395,11.8093,5080800.0],["2018-11-06",11.8093,11.80927562713623,11.5592,11.6965,2031183.0],["2018-11-07",11.6965,12.0005,11.6131,11.8387,4002631.0],["2018-11-08",11.8387,11.8632,11.6229,11.672,2234903.0],["2018-11-09",11.672,11.824,11.5837,11.7455,1900405.0],["2018-11-12",11.7455,12.0545,11.6474,11.9711,3020482.0],["2018-11-13",11.9711,12.2408,11.8681,12.2212,4024650.0],["2018-11-14",12.2212,12.285,12.1133,12.133,2730549.0],["2018-11-15",12.133,12.3978,12.132951736450195,12.2163,2711165.0],["2018-11-16",12.2163,12.3585,12.1624,12.1967,2475789.0],["2018-11-19",12.1967,12.3438,11.9907,12.2752,3543703.0],["2018-11-20",12.2752,12.2997,11.7946,11.7995,4086254.0],["2018-11-21",11.7995,12.1575,11.7259,12.0153,3543940.0],["2018-11-22",12.0153,12.2801,11.9319,12.1231,2439493.0],["2018-11-23",12.1231,12.2408,11.7995,11.8436,4192748.0],["2018-11-26",11.8436,12.0153,11.7308,11.9466,2129533.0],["2018-11-27",11.9466,12.0594,11.8093,11.8877,2432384.0],["2018-11-28",11.8877,12.0054,11.7897,11.9074,2080175.0],["2018-11-29",11.9074,12.1575,11.7014,11.7455,3970308.0],["2018-11-30",11.7455,12.03,11.7014,12.03,2405980.0],["2018-12-03",12.03,12.3487,12.029963493347168,12.2359,4196163.0],["2018-12-04",12.2359,12.3684,12.1084,12.3242,3448081.0],["2018-12-05",12.3242,12.3929,12.1575,12.334,2786411.0],["2018-12-06",12.334,12.334023475646973,11.6376,11.721,5097829.0],["2018-12-07",11.721,11.7946,11.4415,11.5494,5041504.0],["2018-12-10",11.5494,11.6965,11.4022,11.5494,3972150.0],["2018-12-11",11.5494,11.7749,11.549355506896973,11.6965,2292699.0],["2018-12-12",11.6965,11.9172,11.696478843688965,11.8926,2400895.0],["2018-12-13",11.8926,12.1035,11.7995,11.8926,4011918.0],["2018-12-14",11.8926,12.2457,11.8926,12.0692,4704398.0],["2018-12-17",12.0692,12.2114,11.5592,11.7357,5664707.0],["2018-12-18",11.7357,11.7455,11.4758,11.5935,3922581.0],["2018-12-19",11.5935,11.6474,11.2845,11.3924,3027308.0],["2018-12-20",11.3924,11.39241886138916,10.8039,10.951,4872001.0],["2018-12-21",10.951,11.2894,10.8873,11.211,3777915.0],["2018-12-24",11.211,11.7995,11.157,11.7651,4012130.0],["2018-12-25",11.7651,11.9809,11.5837,11.8191,4435143.0],["2018-12-26",11.8191,12.079,11.7848,12.0496,4309951.0],["2018-12-27",12.0496,12.2457,11.976,12.0545,3117923.0],["2018-12-28",12.0545,12.2605,11.9662,12.1918,4816712.0],["2019-01-02",12.1918,12.2948,11.8436,12.0054,2969253.0],["2019-01-03",12.0054,12.2408,11.8485,11.9662,4018627.0],["2019-01-04",11.9662,12.0054,11.6671,11.8534,5018017.0],["2019-01-07",11.8534,11.8681,11.4562,11.6916,4737904.0],["2019-01-08",11.6916,11.69157600402832,11.2943,11.3924,4262249.0],["2019-01-09",11.3924,11.6425,11.3041,11.5199,5027695.0],["2019-01-10",11.5199,11.5248,11.2061,11.2159,3754412.0],["2019-01-11",11.2159,11.3728,11.1963,11.3532,3312415.0],["2019-01-14",11.3532,11.3973,11.005,11.0638,3945918.0],["2019-01-15",11.0638,11.211,10.9609,11.2061,5240646.0],["2019-01-16",11.2061,11.3777,11.1521,11.3532,5036193.0],["2019-01-17",11.3532,11.353185653686523,11.0884,11.1374,6388776.0],["2019-01-18",11.1374,11.412035942077637,11.1325,11.412,7944336.0],["2019-01-21",11.412,11.5297,11.211,11.2551,6953956.0],["2019-01-22",11.2551,11.255102157592773,10.9363,11.0393,7217014.0],["2019-01-23",11.0393,11.0786,10.902,10.9658,5021099.0],["2019-01-24",10.9658,11.0197,10.9069,10.9756,7533660.0],["2019-01-25",10.9756,11.0099,10.8922,10.9658,6710298.0],["2019-01-28",10.9658,11.0687,10.9265,11.0099,6678007.0],["2019-01-29",11.0099,11.0393,10.7549,10.853,6305376.0],["2019-01-30",10.853,10.9658,10.7843,10.9216,3801136.0],["2019-01-31",10.9216,11.0001,10.7892,10.8284,4556676.0],["2019-02-01",10.8284,11.0099,10.828439712524414,11.005,5815110.0],["2019-02-11",11.005,11.3189,10.9854,11.2943,6048988.0],["2019-02-12",11.2943,11.4709,11.2355,11.314,8553838.0],["2019-02-13",11.314,11.6671,11.2747,11.5494,9249075.0],["2019-02-14",11.5494,11.6769,11.5003,11.6621,5563231.0],["2019-02-15",11.6621,11.7357,11.4513,11.4709,4578946.0],["2019-02-18",11.4709,11.8681,11.47088623046875,11.8583,6706521.0],["2019-02-19",11.8583,12.1379,11.77,11.9221,7100139.0],["2019-02-20",11.9221,11.9858,11.7308,11.7946,4170526.0],["2019-02-21",11.7946,11.873,11.5886,11.6229,5388740.0],["2019-02-22",11.6229,11.7749,11.4513,11.721,7140665.0],["2019-02-25",11.721,12.4027,11.720999717712402,12.3634,11796615.0],["2019-02-26",12.3634,12.7411,12.1722,12.3536,10732552.0],["2019-02-27",12.3536,12.6479,12.2016,12.285,5993446.0],["2019-02-28",12.285,12.4468,12.2163,12.3291,5742148.0],["2019-03-01",12.3291,12.3782,12.1035,12.3438,6500522.0],["2019-03-04",12.3438,12.8882,12.343832969665527,12.7999,11681785.0],["2019-03-05",12.7999,13.2119,12.6969,13.1726,10126297.0],["2019-03-06",13.1726,13.2805,12.9569,13.1432,6560764.0],["2019-03-07",13.1432,13.1579,12.7362,12.9078,7128474.0],["2019-03-08",12.9078,12.907814025878906,12.491,12.5008,7167666.0],["2019-03-11",12.5008,12.8637,12.3978,12.7999,6959683.0],["2019-03-12",12.7999,13.5257,12.799921035766602,13.4277,12382222.0],["2019-03-13",13.4277,13.5208,12.9176,13.0991,10042654.0],["2019-03-14",13.0991,13.4767,12.9814,13.2119,8304474.0],["2019-03-15",13.2119,13.3933,13.104,13.2217,7845760.0],["2019-03-18",13.2217,13.7121,13.221681594848633,13.6631,9110223.0],["2019-03-19",13.6631,14.2172,13.663060188293457,14.1976,14050230.0],["2019-03-20",14.1976,14.197614669799805,13.8347,14.075,9075582.0],["2019-03-21",14.075,14.1927,13.9818,14.0848,6896673.0],["2019-03-22",14.0848,14.1486,13.7317,14.0701,7838282.0],["2019-03-25",14.0701,14.07010555267334,13.7513,13.7955,5653227.0],["2019-03-26",13.7955,13.9524,13.4178,13.5012,9643156.0],["2019-03-27",13.5012,13.8887,13.4326,13.7023,8069026.0],["2019-03-28",13.7023,13.9769,13.5405,13.7317,6967124.0],["2019-03-29",13.7317,14.1731,13.6483,14.1437,10184822.0],["2019-04-01",14.1437,14.4673,14.075,14.3055,12211561.0],["2019-04-02",14.3055,14.4183,13.9279,14.1093,8350001.0],["2019-04-03",14.1093,14.2172,14.0162,14.0897,6089783.0],["2019-04-04",14.0897,14.2123,14.0014,14.1093,6075022.0],["2019-04-08",14.1093,14.3349,13.7464,13.9181,8890434.0],["2019-04-09",13.9181,14.5949,13.7857,14.5703,14160832.0],["2019-04-10",14.5703,14.6635,14.2957,14.433,10005540.0],["2019-04-11",14.433,14.639,13.8788,13.9965,7571624.0],["2019-04-12",13.9965,14.0946,13.6876,13.7562,4974227.0],["2019-04-15",13.7562,14.1142,13.6385,13.6631,5175379.0],["2019-04-16",13.6631,13.8936,13.5405,13.82,8234149.0],["2019-04-17",13.82,14.0505,13.7415,13.7955,4506356.0],["2019-04-18",13.7955,13.8249,13.5944,13.6631,3079548.0],["2019-04-19",13.6631,13.8592,13.5895,13.766,3820755.0],["2019-04-22",13.766,13.8985,13.6287,13.7513,3545138.0],["2019-04-23",13.7513,13.923,13.5846,13.5993,4797159.0],["2019-04-24",13.5993,13.7121,13.1481,13.565,5939765.0],["2019-04-25",13.565,13.6974,13.2413,13.31,5181447.0],["2019-04-26",13.31,13.4865,13.1726,13.31,5991744.0],["2019-05-06",13.31,15.0951,13.309957504272461,14.8008,26654847.0],["2019-05-07",14.8008,14.9431,14.3349,14.8597,25593209.0],["2019-05-08",14.8597,14.85968017578125,13.4031,13.4228,22986350.0],["2019-05-09",13.4228,13.6827,12.8882,13.5012,17528952.0],["2019-05-10",13.5012,13.8249,12.6528,13.614,13624496.0],["2019-05-13",13.614,13.614014625549316,12.7852,13.1628,9322339.0],["2019-05-14",13.1628,13.3296,12.9225,13.0697,6949631.0],["2019-05-15",13.0697,13.7808,13.069650650024414,13.7023,13955063.0],["2019-05-16",13.7023,14.4919,13.5355,14.1731,15014700.0],["2019-05-17",14.1731,14.4085,14.075,14.0946,13011015.0],["2019-05-20",14.0946,14.3104,13.5208,13.7906,9993142.0],["2019-05-21",13.7906,14.1976,13.6385,13.9965,9241658.0],["2019-05-22",13.9965,13.996542930603027,13.5993,13.7268,6957383.0],["2019-05-23",13.7268,13.7955,13.3001,13.4718,6661873.0],["2019-05-24",13.4718,13.6827,13.3394,13.4178,4736889.0],["2019-05-27",13.4178,13.9181,13.256,13.8887,7617502.0],["2019-05-28",13.8887,13.888650894165039,13.5944,13.8004,7701490.0],["2019-05-29",13.8004,13.800374031066895,13.5601,13.6336,5149730.0],["2019-05-30",13.6336,13.6483,13.3001,13.4473,5832169.0],["2019-05-31",13.4473,13.6189,13.3394,13.511,4008004.0],["2019-06-03",13.511,13.6287,13.2119,13.3394,4680206.0],["2019-06-04",13.3394,13.4375,12.952,13.05,6526119.0],["2019-06-05",13.05,13.1923,12.7901,12.8048,6841408.0],["2019-06-06",12.8048,12.804825782775879,12.2605,12.2948,10614257.0],["2019-06-10",12.2948,12.8146,12.1869,12.5694,8993218.0],["2019-06-11",12.5694,13.1187,12.569424629211426,13.0059,8957209.0],["2019-06-12",13.0059,13.3149,12.9176,13.1089,7376604.0],["2019-06-13",13.1089,13.2511,12.8637,13.0108,5588701.0],["2019-06-14",13.0108,13.1187,12.9127,13.0157,5292970.0],["2019-06-17",13.0157,13.1824,12.947,13.0304,4077569.0],["2019-06-18",13.0304,13.1677,12.952,13.1138,3556119.0],["2019-06-19",13.1138,13.6091,13.113788604736328,13.4865,6725924.0],["2019-06-20",13.4865,14.1486,13.3884,13.9083,10823410.0],["2019-06-21",13.9083,14.3055,13.908267974853516,13.9916,8199864.0],["2019-06-24",13.9916,14.5949,13.9279,14.4183,9749158.0],["2019-06-25",14.4183,14.4821,14.0652,14.3644,8144826.0],["2019-06-26",14.3644,14.4477,14.178,14.384,4795604.0],["2019-06-27",14.384,14.7665,14.33,14.4673,8094381.0],["2019-06-28",14.4673,14.6929,14.3251,14.3889,4809167.0],["2019-07-01",14.3889,14.8499,14.388876914978027,14.6341,8307162.0],["2019-07-02",14.6341,14.8499,14.5213,14.5949,8647899.0],["2019-07-03",14.5949,14.8008,14.4821,14.5262,6930586.0],["2019-07-04",14.5262,14.6733,14.3545,14.5556,5395397.0],["2019-07-05",14.5556,14.7665,14.2957,14.7126,7088061.0],["2019-07-08",14.7126,14.7567,14.1535,14.2221,7664023.0],["2019-07-09",14.2221,15.1539,14.22213363647461,14.8303,14207755.0],["2019-07-10",14.8303,14.8793,14.3251,14.3545,12208833.0],["2019-07-11",14.3545,15.2962,14.33,15.1294,15111395.0],["2019-07-12",15.1294,15.3011,14.9578,15.203,12996934.0],["2019-07-15",15.203,15.399137496948242,14.8646,15.3991,12365915.0],["2019-07-16",15.3991,15.6198,14.9529,15.0362,11966219.0],["2019-07-17",15.0362,15.03623104095459,14.6537,14.7371,10376608.0],["2019-07-18",14.7371,14.737075805664062,14.2712,14.3202,8852899.0],["2019-07-19",14.3202,14.6341,14.2761,14.3595,8218491.0],["2019-07-22",14.3595,14.5998,14.2712,14.3349,5828100.0],["2019-07-23",14.3349,14.442822456359863,14.2516,14.4428,4986950.0],["2019-07-24",14.4428,14.6488,14.3447,14.4428,7667827.0],["2019-07-25",14.4428,14.442822456359863,14.0554,14.1878,10373439.0],["2019-07-26",14.1878,14.2172,13.9524,14.1878,6721476.0],["2019-07-29",14.1878,14.5409,14.0946,14.4379,8394300.0],["2019-07-30",14.4379,14.536,14.3349,14.3545,4488481.0],["2019-07-31",14.3545,14.4428,14.075,14.3693,5085373.0],["2019-08-01",14.3693,14.4183,14.1535,14.3349,4472688.0],["2019-08-02",14.3349,14.334928512573242,13.9671,14.1584,4742023.0],["2019-08-05",14.1584,14.3153,13.9769,13.9769,4335213.0],["2019-08-06",13.9769,14.0064,13.5159,13.7023,6956454.0],["2019-08-07",13.7023,13.9524,13.6336,13.7219,5504625.0],["2019-08-08",13.7219,14.0303,13.7219,13.9407,4500660.0],["2019-08-09",13.9407,14.0899,13.7567,13.8413,4259075.0],["2019-08-12",13.8413,14.0949,13.7517,14.08,4602028.0],["2019-08-13",14.08,14.079999923706055,13.5777,13.7915,4787509.0],["2019-08-14",13.7915,14.3088,13.791537284851074,14.1496,8505195.0],["2019-08-15",14.1496,14.4381,13.7915,14.4083,9849808.0],["2019-08-16",14.4083,14.5575,14.2143,14.3436,8607180.0],["2019-08-19",14.3436,14.8807,14.343597412109375,14.8061,9816640.0],["2019-08-20",14.8061,14.8857,14.7017,14.8061,7058432.0],["2019-08-21",14.8061,14.826,14.5027,14.6917,6121502.0],["2019-08-22",14.6917,14.9056,14.6768,14.8857,7425325.0],["2019-08-23",14.8857,15.2488,14.3635,14.7067,14823581.0],["2019-08-26",14.7067,15.393,14.453,15.3085,20078193.0],["2019-08-27",15.3085,15.4577,15.114487648010254,15.1145,16852832.0],["2019-08-28",15.1145,15.5173,15.0299,15.1443,12481180.0],["2019-08-29",15.1443,15.1493,14.7067,14.8708,10134955.0],["2019-08-30",14.8708,14.9951,14.5923,14.6868,8399643.0],["2019-09-02",14.6868,15.1443,14.5774,15.0697,12053259.0],["2019-09-03",15.0697,15.069729804992676,14.8111,14.9006,7231834.0],["2019-09-04",14.9006,14.9404,14.7067,14.9006,7500559.0],["2019-09-05",14.9006,15.199,14.900628089904785,14.9553,13525186.0],["2019-09-06",14.9553,15.6268,14.8211,15.5621,16804760.0],["2019-09-09",15.5621,15.5919,15.3184,15.5721,13052742.0],["2019-09-10",15.5721,15.8953,15.3831,15.8207,14700382.0],["2019-09-11",15.8207,15.9152,15.2587,15.4079,14346621.0],["2019-09-12",15.4079,15.5173,15.2189,15.4278,8267637.0],["2019-09-16",15.4278,15.5571,15.2985,15.398,6345500.0],["2019-09-17",15.398,15.4427,14.8608,15.0648,8518634.0],["2019-09-18",15.0648,15.1493,14.9305,15.0996,5672638.0],["2019-09-19",15.0996,15.099570274353027,14.8857,15.02,6419410.0],["2019-09-20",15.02,15.0399,14.8807,14.9852,7738959.0],["2019-09-23",14.9852,14.98517894744873,14.7266,14.8758,5704336.0],["2019-09-24",14.8758,15.3482,14.875761032104492,15.0946,10478187.0],["2019-09-25",15.0946,15.094592094421387,14.7763,14.7862,7113086.0],["2019-09-26",14.7862,15.2239,14.786239624023438,14.9156,10413398.0],["2019-09-27",14.9156,14.9354,14.4779,14.5177,7260677.0],["2019-09-30",14.5177,14.6221,14.3685,14.4878,3958911.0],["2019-10-08",14.4878,14.8211,14.3734,14.7962,5488077.0],["2019-10-09",14.7962,15.0946,14.6171,15.0697,6299853.0],["2019-10-10",15.0697,15.3184,14.9752,15.2438,5644544.0],["2019-10-11",15.2438,15.5671,15.2438,15.4825,6765999.0],["2019-10-14",15.4825,15.7511,15.4079,15.5372,8455957.0],["2019-10-15",15.5372,15.8605,15.4626,15.7312,9416783.0],["2019-10-16",15.7312,16.1639,15.6218,15.9699,10039404.0],["2019-10-17",15.9699,16.1341,15.7312,15.955,7710357.0],["2019-10-18",15.955,16.0992,15.6914,15.8705,7470046.0],["2019-10-21",15.8705,16.0495,15.6168,15.7859,8369006.0],["2019-10-22",15.7859,16.5518,15.785913467407227,16.3479,10524025.0],["2019-10-23",16.3479,16.3628,15.9401,16.0097,8379814.0],["2019-10-24",16.0097,16.1738,15.8257,15.9003,5054200.0],["2019-10-25",15.9003,16.1888,15.7312,16.0644,6530249.0],["2019-10-28",16.0644,16.328,15.8008,15.9152,6778963.0],["2019-10-29",15.9152,16.711,15.6914,16.6364,12753480.0],["2019-10-30",16.6364,16.636383056640625,14.9752,15.02,22278778.0],["2019-10-31",15.02,15.0946,14.5774,14.6619,10992326.0],["2019-11-01",14.6619,14.7862,14.4381,14.6967,11439074.0],["2019-11-04",14.6967,14.9902,14.6967,14.8608,11734263.0],["2019-11-05",14.8608,15.2687,14.6868,15.2438,12299701.0],["2019-11-06",15.2438,15.24380111694336,14.9404,15.015,7783568.0],["2019-11-07",15.015,15.0399,14.7813,15.025,6588591.0],["2019-11-08",15.025,15.1145,14.836,14.9553,7306006.0],["2019-11-11",14.9553,15.015,14.6221,14.6718,6221114.0],["2019-11-12",14.6718,14.7166,14.3784,14.5724,5923558.0],["2019-11-13",14.5724,14.7763,14.4779,14.7514,6787626.0],["2019-11-14",14.7514,14.7862,14.3685,14.5226,11904099.0],["2019-11-15",14.5226,14.5525,14.075,14.0949,8614090.0],["2019-11-18",14.0949,14.2392,13.9805,14.1596,4931678.0],["2019-11-19",14.1596,14.4829,14.08,14.4829,6036820.0],["2019-11-20",14.4829,14.5724,14.2839,14.458,4941333.0],["2019-11-21",14.458,14.7514,14.3635,14.7315,6577211.0],["2019-11-22",14.7315,14.8111,14.2988,14.4928,6922894.0],["2019-11-25",14.4928,14.49280071258545,14.1098,14.274,4564022.0],["2019-11-26",14.274,14.8957,14.273967742919922,14.8957,10555761.0],["2019-11-27",14.8957,14.89565372467041,14.5226,14.6122,5451950.0],["2019-11-28",14.6122,15.0001,14.612165451049805,14.8807,8029815.0],["2019-11-29",14.8807,14.8907,14.4679,14.6171,7088652.0],["2019-12-02",14.6171,14.652,14.3834,14.5127,5688734.0],["2019-12-03",14.5127,14.5126953125,14.2988,14.4132,4708149.0],["2019-12-04",14.4132,14.413225173950195,14.2242,14.3436,4000696.0],["2019-12-05",14.3436,14.5624,14.343597412109375,14.4381,5711926.0],["2019-12-06",14.4381,14.4729,14.1496,14.2839,9644924.0],["2019-12-09",14.2839,14.5376,14.1894,14.4878,7187302.0],["2019-12-10",14.4878,14.8211,14.3336,14.7713,7721471.0],["2019-12-11",14.7713,14.7962,14.5972,14.6321,4214216.0],["2019-12-12",14.6321,14.7663,14.5873,14.6818,3384432.0],["2019-12-13",14.6818,14.8211,14.6669,14.8111,7895125.0],["2019-12-16",14.8111,14.8807,14.5873,14.8758,6323074.0],["2019-12-17",14.8758,15.0001,14.7017,14.9802,9771333.0],["2019-12-18",14.9802,15.1642,14.8758,15.0747,7943704.0],["2019-12-19",15.0747,15.3632,15.025,15.2886,7844543.0],["2019-12-20",15.2886,15.4527,15.1642,15.2886,6549743.0],["2019-12-23",15.2886,15.28856086730957,14.9404,14.9553,6371061.0],["2019-12-24",14.9553,15.1294,14.8459,15.0648,3609758.0],["2019-12-25",15.0648,15.1145,14.9703,15.0299,3239704.0],["2019-12-26",15.0299,15.1045,14.9504,15.0498,2664631.0],["2019-12-27",15.0498,15.1145,14.8459,14.8608,5329533.0],["2019-12-30",14.8608,15.2488,14.6868,15.1841,6410685.0],["2019-12-31",15.1841,15.9103,15.1443,15.7561,11062856.0],["2020-01-02",15.7561,15.7809,15.5173,15.6516,8853504.0],["2020-01-03",15.6516,15.7163,15.4179,15.587,6225241.0],["2020-01-06",15.587,15.7014,15.4228,15.577,6589244.0],["2020-01-07",15.577,15.6765,15.5124,15.6218,4823200.0],["2020-01-08",15.6218,15.621788024902344,15.3731,15.388,5205806.0],["2020-01-09",15.388,15.8506,15.388032913208008,15.7909,7045696.0],["2020-01-10",15.7909,15.8705,15.6665,15.771,4378909.0],["2020-01-13",15.771,15.875435829162598,15.6218,15.8754,4931359.0],["2020-01-14",15.8754,15.965,15.6467,15.6616,5292556.0],["2020-01-15",15.6616,15.8008,15.4676,15.6815,3889458.0],["2020-01-16",15.6815,15.6815,15.5024,15.5571,3634258.0],["2020-01-17",15.5571,15.6765,15.4427,15.5074,5431352.0],["2020-01-20",15.5074,16.5618,15.50739574432373,16.2982,17671326.0],["2020-01-21",16.2982,17.9295,16.29818344116211,17.9295,35622827.0],["2020-01-22",17.9295,18.402,16.7657,17.0044,31379002.0],["2020-01-23",17.0044,18.392,17.00442123413086,17.7604,33811449.0],["2020-02-03",17.7604,19.5658,17.760395050048828,19.5509,64389647.0],["2020-02-04",19.5509,19.550857543945312,17.5963,18.7352,52093472.0],["2020-02-05",18.7352,19.0883,17.7057,18.7601,63174271.0],["2020-02-06",18.7601,19.6205,18.1085,18.7999,62349844.0],["2020-02-07",18.7999,18.9988,17.7306,17.7504,51229554.0],["2020-02-10",17.7504,17.75044822692871,16.4225,16.9348,39083081.0],["2020-02-11",16.9348,17.1089,16.517,16.9895,24492581.0],["2020-02-12",16.9895,17.2829,16.7607,16.9945,20957237.0],["2020-02-13",16.9945,16.994474411010742,16.2286,16.3579,31578542.0],["2020-02-14",16.3579,16.527,16.2236,16.2683,16674746.0],["2020-02-17",16.2683,16.6065,16.268342971801758,16.5866,16872785.0],["2020-02-18",16.5866,17.0989,16.586647033691406,16.9796,24747719.0],["2020-02-19",16.9796,16.979557037353516,16.5767,16.6115,18623188.0],["2020-02-20",16.6115,16.9796,16.4225,16.895,19704745.0],["2020-02-21",16.895,17.0691,16.716,16.8701,14923617.0],["2020-02-24",16.8701,17.3178,16.87013816833496,17.0044,19833177.0],["2020-02-25",17.0044,17.2531,16.6115,16.895,22952184.0],["2020-02-26",16.895,16.895004272460938,16.2385,16.2634,20952662.0],["2020-02-27",16.2634,16.5817,16.263368606567383,16.3479,10312697.0],["2020-02-28",16.3479,16.5966,16.0147,16.3131,15926438.0],["2020-03-02",16.3131,16.527,16.1689,16.4922,15400777.0],["2020-03-03",16.4922,16.8105,16.4175,16.5319,16071737.0],["2020-03-04",16.5319,16.531938552856445,16.139,16.3479,10616627.0],["2020-03-05",16.3479,16.6065,16.3181,16.5767,13317007.0],["2020-03-06",16.5767,16.9597,16.4623,16.7856,16476609.0],["2020-03-09",16.7856,16.9845,16.527,16.8453,18150797.0],["2020-03-10",16.8453,16.84527015686035,15.7561,16.3032,20732061.0],["2020-03-11",16.3032,16.30315589904785,15.9152,15.9152,11906731.0],["2020-03-12",15.9152,15.9152250289917,15.204,15.2786,13261886.0],["2020-03-13",15.2786,15.278613090515137,14.3685,14.7315,12692445.0],["2020-03-16",14.7315,15.5074,14.731527328491211,14.8658,15230587.0],["2020-03-17",14.8658,15.2488,14.0551,14.448,12696905.0],["2020-03-18",14.448,14.8608,14.2988,14.3138,12246606.0],["2020-03-19",14.3138,14.5077,13.8562,14.075,14680016.0],["2020-03-20",14.075,14.2491,13.9258,14.2342,10811134.0],["2020-03-23",14.2342,14.234180450439453,13.5777,13.7169,11679348.0],["2020-03-24",13.7169,14.0651,13.6771,14.0203,13643253.0],["2020-03-25",14.0203,14.3834,14.020318984985352,14.3138,10955308.0],["2020-03-26",14.3138,14.652,14.1844,14.3933,12457463.0],["2020-03-27",14.3933,14.647,14.1745,14.1844,12830596.0],["2020-03-30",14.1844,14.264,13.7567,13.8512,10687788.0],["2020-03-31",13.8512,14.0551,13.7517,13.8512,10188156.0],["2020-04-01",13.8512,13.9507,13.6871,13.7319,7523824.0],["2020-04-02",13.7319,13.886,13.4583,13.8761,9831056.0],["2020-04-03",13.8761,14.2242,13.876086235046387,14.08,9445310.0],["2020-04-07",14.08,14.5177,14.079999923706055,14.4679,10230134.0],["2020-04-08",14.4679,14.46793270111084,14.2441,14.3386,7888686.0],["2020-04-09",14.3386,14.4779,14.338622093200684,14.453,6087545.0],["2020-04-10",14.453,14.7216,14.3336,14.3585,8654400.0],["2020-04-13",14.3585,14.5376,14.1546,14.4779,6258527.0],["2020-04-14",14.4779,14.6917,14.2292,14.5127,8315771.0],["2020-04-15",14.5127,15.1941,14.5126953125,14.9902,15944419.0],["2020-04-16",14.9902,15.1543,14.7713,14.8211,14537371.0],["2020-04-17",14.8211,15.02,14.3884,14.4083,16494401.0],["2020-04-20",14.4083,15.7959,14.408252716064453,15.5671,34388559.0],["2020-04-21",15.5671,15.6168,15.0051,15.0399,22747048.0],["2020-04-22",15.0399,15.039886474609375,14.6718,14.8658,12390674.0],["2020-04-23",14.8658,15.1692,14.7912,14.8459,10667560.0],["2020-04-24",14.8459,14.9852,14.5276,14.6271,9832014.0],["2020-04-27",14.6271,14.7266,14.4033,14.5525,8314265.0],["2020-04-28",14.5525,14.5624,13.9855,14.3187,12558085.0],["2020-04-29",14.3187,14.5575,14.1447,14.3884,7297639.0],["2020-04-30",14.3884,14.4978,14.2988,14.448,5915838.0],["2020-05-06",14.448,14.5276,14.2541,14.5027,10460391.0],["2020-05-07",14.5027,14.5027494430542,14.2491,14.3486,9222948.0],["2020-05-08",14.3486,14.5127,14.3138,14.463,6976480.0],["2020-05-11",14.463,14.5376,14.3486,14.4132,6051827.0],["2020-05-12",14.4132,14.4928,14.264,14.3138,5792610.0],["2020-05-13",14.3138,14.4083,14.08,14.3635,7682349.0],["2020-05-14",14.3635,14.363490104675293,14.1844,14.2093,4614159.0],["2020-05-15",14.2093,14.2889,14.0701,14.0999,5183322.0],["2020-05-18",14.0999,14.1546,13.9407,13.9954,6689768.0],["2020-05-19",13.9954,14.1546,13.99544906616211,14.075,5085177.0],["2020-05-20",14.075,14.274,14.0502,14.1447,6172545.0],["2020-05-21",14.1447,14.1944,13.9606,14.0104,5924935.0],["2020-05-22",14.0104,14.010372161865234,13.523,13.6224,9366470.0],["2020-05-25",13.6224,13.6672,13.518,13.5628,4706710.0],["2020-05-26",13.5628,13.7915,13.5429,13.697,5231545.0],["2020-05-27",13.697,13.7468,13.4931,13.518,6731092.0],["2020-05-28",13.518,13.518,13.2743,13.3489,7623240.0],["2020-05-29",13.3489,13.4782,13.329,13.4185,4479338.0],["2020-06-01",13.4185,13.7915,13.418524742126465,13.7816,8525859.0],["2020-06-02",13.7816,13.8711,13.6672,13.8264,5982525.0],["2020-06-03",13.8264,14.2988,13.826350212097168,13.9159,10276830.0],["2020-06-04",13.9159,14.0452,13.7866,13.9159,5030320.0],["2020-06-05",13.9159,14.0203,13.8214,13.886,4028126.0],["2020-06-08",13.886,14.0253,13.8761,13.9308,5017794.0],["2020-06-09",13.9308,14.0153,13.8363,14.0054,4864680.0],["2020-06-10",14.0054,14.1248,13.9407,14.08,6538856.0],["2020-06-11",14.08,14.1198,13.6324,13.712,10704698.0],["2020-06-12",13.712,13.7816,13.4334,13.6274,10534508.0],["2020-06-15",13.6274,14.1049,13.627408981323242,14.0899,16862441.0],["2020-06-16",14.0899,14.2242,13.9557,14.1397,9874375.0],["2020-06-17",14.1397,14.6221,14.1148,14.453,18751364.0],["2020-06-18",14.453,14.4928,14.085,14.2441,13238192.0],["2020-06-19",14.2441,14.2541,14.08,14.2292,8594924.0],["2020-06-22",14.2292,14.3635,14.1994,14.2491,7337341.0],["2020-06-23",14.2491,14.3635,14.2292,14.3336,7265781.0],["2020-06-24",14.3336,14.3834,14.1745,14.2491,6406719.0],["2020-06-29",14.2491,14.4281,14.0502,14.0949,7645440.0],["2020-06-30",14.0949,14.6171,14.0949,14.5177,12824848.0],["2020-07-01",14.5177,14.9106,14.3685,14.7763,15010693.0],["2020-07-02",14.7763,14.9802,14.6221,14.831,13276665.0],["2020-07-03",14.831,14.8907,14.5972,14.7663,14380938.0],["2020-07-06",14.7663,15.3781,14.76634407043457,15.3234,20133230.0],["2020-07-07",15.3234,15.5472,15.209,15.2886,17312583.0],["2020-07-08",15.2886,15.3781,15.1443,15.2886,12823701.0],["2020-07-09",15.2886,15.8158,15.28856086730957,15.6367,19078616.0],["2020-07-10",15.6367,15.9053,15.393,15.4378,14578129.0],["2020-07-13",15.4378,15.8158,15.3234,15.7511,16137539.0],["2020-07-14",15.7511,15.955,15.2985,15.577,19938160.0],["2020-07-15",15.577,15.8904,15.4179,15.6616,18746647.0],["2020-07-16",15.6616,16.0549,14.7539,14.8245,22379294.0],["2020-07-17",14.8245,15.4901,14.7237,15.1624,16600846.0],["2020-07-20",15.1624,15.3187,14.9506,15.2884,13599607.0],["2020-07-21",15.2884,15.5305,15.1624,15.2582,10322570.0],["2020-07-22",15.2582,15.475,15.0918,15.1926,13590915.0],["2020-07-23",15.1926,15.5708,14.9758,15.5153,21358737.0],["2020-07-24",15.5153,15.515345573425293,14.5876,14.6884,17458406.0],["2020-07-27",14.6884,14.8145,14.522,14.5976,10052275.0],["2020-07-28",14.5976,14.875,14.522,14.5876,9806155.0],["2020-07-29",14.5876,14.9607,14.522,14.8901,11437786.0],["2020-07-30",14.8901,15.5053,14.8851,15.2178,18750061.0],["2020-07-31",15.2178,15.4044,14.9153,15.2683,14954068.0],["2020-08-03",15.2683,15.5658,15.2531,15.4649,15617624.0],["2020-08-04",15.4649,15.7977,15.3842,15.5305,19480947.0],["2020-08-05",15.5305,15.6263,15.1926,15.5607,14500869.0],["2020-08-06",15.5607,15.7322,15.3086,15.4498,12819121.0],["2020-08-07",15.4498,15.5305,15.1826,15.3389,10220036.0],["2020-08-10",15.3389,15.6918,15.1624,15.6767,14422659.0],["2020-08-11",15.6767,15.6969,15.0918,15.1321,13222761.0],["2020-08-12",15.1321,15.1775,14.6531,14.8397,10744480.0],["2020-08-13",14.8397,15.0262,14.7388,14.7892,6732677.0],["2020-08-14",14.7892,14.9103,14.6329,14.8851,6411655.0],["2020-08-17",14.8851,15.0767,14.8245,15.0565,8269330.0],["2020-08-18",15.0565,15.2128,14.9254,14.996,8296020.0],["2020-08-19",14.996,15.0313,14.7539,14.7792,8012504.0],["2020-08-20",14.7792,14.7842,14.5069,14.5472,8743372.0],["2020-08-21",14.5472,14.6531,14.522,14.6027,5245797.0],["2020-08-24",14.6027,14.6985,14.4917,14.6581,5952749.0],["2020-08-25",14.6581,14.8245,14.6279,14.7086,5442181.0],["2020-08-26",14.7086,14.9052,14.3253,14.3707,11702717.0],["2020-08-27",14.3707,14.4413,13.9068,14.0682,12316507.0],["2020-08-28",14.0682,14.4212,14.0178,14.4111,10946143.0],["2020-08-31",14.4111,14.527,14.2094,14.2245,10613575.0],["2020-09-01",14.2245,14.2951,14.1186,14.1892,7390378.0],["2020-09-02",14.1892,14.285,13.9926,14.2497,10134079.0],["2020-09-03",14.2497,14.6834,14.2043,14.4262,16392824.0],["2020-09-04",14.4262,14.426196098327637,14.0228,14.3506,10012722.0],["2020-09-07",14.3506,14.3859,13.9472,13.9724,11965742.0],["2020-09-08",13.9724,14.043,13.8161,13.9623,9421905.0],["2020-09-09",13.9623,13.962300300598145,13.5135,13.5992,12930129.0],["2020-09-10",13.5992,13.7556,13.3824,13.3925,9920477.0],["2020-09-11",13.3925,13.4631,13.332,13.448,6503868.0],["2020-09-14",13.448,13.5892,13.3824,13.4631,7510454.0],["2020-09-15",13.4631,13.5942,13.3875,13.5892,4725556.0],["2020-09-16",13.5892,13.6396,13.3572,13.4581,7657432.0],["2020-09-17",13.4581,13.4581,13.2715,13.3875,7982598.0],["2020-09-18",13.3875,13.5892,13.3219,13.569,7932464.0],["2020-09-21",13.569,13.6749,13.4782,13.5236,7158461.0],["2020-09-22",13.5236,13.6547,13.4177,13.4581,7331968.0],["2020-09-23",13.4581,13.6093,13.4026,13.5791,7846827.0],["2020-09-24",13.5791,13.579080581665039,13.1404,13.1606,11301903.0],["2020-09-25",13.1606,13.211,12.8479,12.8832,11254578.0],["2020-09-28",12.8832,13.0143,12.7118,12.7874,8542887.0],["2020-09-29",12.7874,12.9084,12.7471,12.9034,6340631.0],["2020-09-30",12.9034,13.1505,12.7773,12.8227,5889624.0],["2020-10-09",12.8227,13.1606,12.822725296020508,13.095,6822896.0],["2020-10-12",13.095,13.3774,13.095012664794922,13.3723,8248622.0],["2020-10-13",13.3723,13.4631,13.3017,13.4278,6279210.0],["2020-10-14",13.4278,13.4429,13.2211,13.327,7129432.0],["2020-10-15",13.327,13.3572,13.211,13.2866,3848692.0],["2020-10-16",13.2866,13.6446,13.2362,13.5992,11694870.0],["2020-10-19",13.5992,13.599247932434082,13.3118,13.327,8765700.0],["2020-10-20",13.327,13.5387,13.2715,13.5287,5825293.0],["2020-10-21",13.5287,13.6043,13.3118,13.3875,5811127.0],["2020-10-22",13.3875,13.4379,13.216,13.3875,5110134.0],["2020-10-23",13.3875,13.4429,13.2412,13.2715,3524530.0],["2020-10-26",13.2715,13.3169,13.0194,13.0748,4226972.0],["2020-10-27",13.0748,13.1555,12.9992,13.0748,2669882.0],["2020-10-28",13.0748,13.095,12.8782,13.0748,3505229.0],["2020-10-29",13.0748,13.3219,12.9135,13.3017,5896072.0],["2020-10-30",13.3017,13.8514,13.301748275756836,13.6396,21524826.0],["2020-11-02",13.6396,13.8161,13.4883,13.569,9118469.0],["2020-11-03",13.569,13.9875,13.568994522094727,13.9119,13141647.0],["2020-11-04",13.9119,13.91187572479248,13.6144,13.8413,8408792.0],["2020-11-05",13.8413,14.0127,13.841283798217773,13.8967,7042221.0],["2020-11-06",13.8967,13.9926,13.7959,13.9522,7375575.0],["2020-11-09",13.9522,14.1539,13.9068,13.9825,12910864.0],["2020-11-10",13.9825,14.0682,13.7001,13.7354,8656839.0],["2020-11-11",13.7354,13.8009,13.6043,13.7606,5444460.0],["2020-11-12",13.7606,13.9976,13.6799,13.8564,6060713.0],["2020-11-13",13.8564,13.856410026550293,13.6043,13.7656,6620478.0],["2020-11-16",13.7656,13.9673,13.7354,13.9119,5778780.0],["2020-11-17",13.9119,13.9119,13.7203,13.8665,4826658.0],["2020-11-18",13.8665,13.9926,13.7404,13.7757,6093829.0],["2020-11-19",13.7757,13.8262,13.6648,13.7102,7313838.0],["2020-11-20",13.7102,13.8564,13.685,13.7253,6638274.0],["2020-11-23",13.7253,13.806,13.6194,13.7253,9820780.0],["2020-11-24",13.7253,13.8312,13.6749,13.685,6374935.0],["2020-11-25",13.685,13.8514,13.6547,13.7001,9297683.0],["2020-11-26",13.7001,13.9472,13.6749,13.8463,10899810.0],["2020-11-27",13.8463,13.932,13.69,13.7909,6214476.0],["2020-11-30",13.7909,13.8967,13.6547,13.6648,9312794.0],["2020-12-01",13.6648,13.8564,13.6396,13.7707,9286484.0],["2020-12-02",13.7707,13.8211,13.6749,13.7253,7793647.0],["2020-12-03",13.7253,13.8161,13.6749,13.7858,7551839.0],["2020-12-04",13.7858,13.785815238952637,13.6749,13.69,6983674.0],["2020-12-07",13.69,13.7404,13.1202,13.1202,19768624.0],["2020-12-08",13.1202,13.216,13.0547,13.1001,8086217.0],["2020-12-09",13.1001,13.2009,13.0093,13.0143,7473773.0],["2020-12-10",13.0143,13.2362,12.974,13.1706,5900234.0],["2020-12-11",13.1706,13.3875,13.170648574829102,13.2816,9681048.0],["2020-12-14",13.2816,13.28157901763916,13.1051,13.1404,5467986.0],["2020-12-15",13.1404,13.1505,12.9286,12.9337,7166284.0],["2020-12-16",12.9337,13.0547,12.8076,12.9942,7257461.0],["2020-12-17",12.9942,13.1706,12.9488,13.0698,9323415.0],["2020-12-18",13.0698,13.1101,12.9084,12.9538,5866618.0],["2020-12-21",12.9538,13.0446,12.7773,13.0446,7459310.0],["2020-12-22",13.0446,13.095,12.8076,12.8832,7264644.0],["2020-12-23",12.8832,12.8933,12.7572,12.8227,5449764.0],["2020-12-24",12.8227,12.8782,12.5807,12.5857,6666451.0],["2020-12-25",12.5857,12.6513,12.4798,12.5908,4295074.0],["2020-12-28",12.5908,12.6513,12.3185,12.3588,7328154.0],["2020-12-29",12.3588,12.5756,12.358829498291016,12.5202,3830743.0],["2020-12-30",12.5202,12.6815,12.4899,12.5454,4401812.0],["2020-12-31",12.5454,12.6009,12.4798,12.5757,6602970.0],["2021-01-04",12.5757,12.6815,12.4849,12.5757,8250431.0],["2021-01-05",12.5757,13.1505,12.5202,13.1404,14749660.0],["2021-01-06",13.1404,13.4026,13.0194,13.4026,15257056.0],["2021-01-07",13.4026,13.402596473693848,12.9639,13.1051,11653498.0],["2021-01-08",13.1051,13.2362,12.9639,13.0597,9285503.0],["2021-01-11",13.0597,13.3068,12.9538,13.1454,9632672.0],["2021-01-12",13.1454,13.2967,13.0043,13.1152,6136248.0],["2021-01-13",13.1152,13.3976,13.095,13.2513,8722106.0],["2021-01-14",13.2513,13.3723,13.0799,13.211,8909173.0],["2021-01-15",13.211,13.210986137390137,12.9135,12.9488,7429914.0],["2021-01-18",12.9488,13.1505,12.9387,13.0648,7746005.0],["2021-01-19",13.0648,13.1454,12.9891,13.0799,5655850.0],["2021-01-20",13.0799,13.2614,13.0143,13.1656,5909613.0],["2021-01-21",13.1656,13.2362,13.0547,13.1303,5972706.0],["2021-01-22",13.1303,13.3219,13.0345,13.2816,8503498.0],["2021-01-25",13.2816,13.5942,13.28157901763916,13.4177,12387798.0],["2021-01-26",13.4177,13.417724609375,13.2614,13.3623,8097754.0],["2021-01-27",13.3623,13.3623,13.09,13.1656,7636702.0],["2021-01-28",13.1656,13.165605545043945,12.616,12.6664,9547729.0],["2021-01-29",12.6664,12.7673,12.4294,12.5101,6646815.0],["2021-02-01",12.5101,12.8631,12.5051,12.7824,8040021.0],["2021-02-02",12.7824,12.9538,12.616,12.9084,9871638.0],["2021-02-03",12.9084,12.908445358276367,12.6462,12.858,7820784.0],["2021-02-04",12.858,12.8731,12.6563,12.7622,7500585.0],["2021-02-05",12.7622,12.8479,12.5555,12.6311,8075935.0],["2021-02-08",12.6311,12.9538,12.631115913391113,12.9387,12946711.0],["2021-02-09",12.9387,13.2412,12.858,13.1858,11328615.0],["2021-02-10",13.1858,13.4228,13.1606,13.2009,10618398.0],["2021-02-18",13.2009,13.6749,13.1807,13.5034,19945124.0],["2021-02-19",13.5034,13.6446,13.3925,13.5942,10568168.0],["2021-02-22",13.5942,13.806,13.4429,13.5992,16402893.0],["2021-02-23",13.5992,13.6951,13.4076,13.5892,8602552.0],["2021-02-24",13.5892,13.589164733886719,13.1706,13.2614,11313953.0],["2021-02-25",13.2614,13.3623,13.1404,13.1656,8491606.0],["2021-02-26",13.1656,13.2917,13.0143,13.2009,9564367.0],["2021-03-01",13.2009,13.3723,13.1404,13.3219,8658495.0],["2021-03-02",13.3219,13.321919441223145,13.095,13.095,7696058.0],["2021-03-03",13.095,13.2917,12.9891,13.2614,10634695.0],["2021-03-04",13.2614,13.2816,13.0849,13.1959,8523844.0],["2021-03-05",13.1959,13.3068,13.1253,13.2261,7450441.0],["2021-03-08",13.2261,13.4581,13.2211,13.3068,11877085.0],["2021-03-09",13.3068,13.337,12.7975,12.9337,13057161.0],["2021-03-10",12.9337,13.1051,12.7824,12.7874,5970269.0],["2021-03-11",12.7874,12.9488,12.787428855895996,12.9185,4566515.0],["2021-03-12",12.9185,12.9337,12.7773,12.8782,5317657.0],["2021-03-15",12.8782,13.0446,12.7521,13.0143,8745606.0],["2021-03-16",13.0143,13.0748,12.9185,12.9992,6656568.0],["2021-03-17",12.9992,12.999207496643066,12.8379,12.8832,5829955.0],["2021-03-18",12.8832,12.9992,12.8731,12.8883,6993792.0],["2021-03-19",12.8883,13.2312,12.6715,12.7118,16210233.0],["2021-03-22",12.7118,12.711793899536133,12.4698,12.6412,14262423.0],["2021-03-23",12.6412,12.64120101928711,12.4445,12.4597,10994414.0],["2021-03-24",12.4597,12.4899,12.2983,12.3084,11831407.0],["2021-03-25",12.3084,12.384,12.2681,12.3387,7927560.0],["2021-03-26",12.3387,12.3992,12.2782,12.3538,11911777.0],["2021-03-29",12.3538,12.3941,12.263,12.3286,10754710.0],["2021-03-30",12.3286,12.4143,12.2782,12.4093,11594114.0],["2021-03-31",12.4093,12.4899,12.2832,12.3336,12812410.0],["2021-04-01",12.3336,12.333617210388184,12.0815,12.1773,16571387.0],["2021-04-02",12.1773,12.2227,12.0865,12.1975,7806130.0],["2021-04-06",12.1975,12.2328,12.0865,12.1118,8275264.0],["2021-04-07",12.1118,12.2176,12.0966,12.1924,8592793.0],["2021-04-08",12.1924,12.2227,12.0815,12.1521,8332629.0],["2021-04-09",12.1521,12.2025,12.1017,12.142,6168303.0],["2021-04-12",12.142,12.1874,12.1067,12.1521,5793756.0],["2021-04-13",12.1521,12.152091979980469,11.9756,12.026,7745437.0],["2021-04-14",12.026,12.1319,11.9756,12.0613,5021780.0],["2021-04-15",12.0613,12.06132984161377,11.9655,12.0008,5315244.0],["2021-04-16",12.0008,12.147048950195312,11.9958,12.147,6429324.0],["2021-04-19",12.147,12.2176,12.0966,12.147,12369393.0],["2021-04-20",12.147,12.1823,12.0613,12.0815,7835783.0],["2021-04-21",12.0815,12.1823,12.026,12.137,8035125.0],["2021-04-22",12.137,12.263,12.1319,12.1773,8542515.0],["2021-04-23",12.1773,12.1924,12.0563,12.137,7216022.0],["2021-04-26",12.137,12.2832,12.136964797973633,12.1823,11304626.0],["2021-04-27",12.1823,12.3538,12.1823,12.3387,11276187.0],["2021-04-28",12.3387,12.5252,12.2933,12.4748,14382082.0],["2021-04-29",12.4748,12.6362,12.3992,12.6009,15329239.0],["2021-04-30",12.6009,12.6967,12.4798,12.6009,12321592.0],["2021-05-06",12.6009,12.6462,12.4042,12.4445,9993803.0],["2021-05-07",12.4445,12.5656,12.4294,12.5605,10392884.0],["2021-05-10",12.5605,12.6009,12.4093,12.5101,8388247.0],["2021-05-11",12.5101,12.8429,12.4647,12.8177,13381972.0],["2021-05-12",12.8177,12.817683219909668,12.616,12.7068,7241526.0],["2021-05-13",12.7068,13.0849,12.6362,12.8681,15922848.0],["2021-05-14",12.8681,13.0446,12.7017,12.8782,14525972.0],["2021-05-17",12.8782,13.0849,12.8479,12.9639,11325144.0],["2021-05-18",12.9639,13.1505,12.8126,13.1505,11056007.0],["2021-05-19",13.1505,13.1505,13.0093,13.0849,6436971.0],["2021-05-20",13.0849,13.1858,12.9135,12.9639,9145103.0],["2021-05-21",12.9639,13.0244,12.8278,12.8328,8229395.0],["2021-05-24",12.8328,12.9841,12.7219,12.8681,7380138.0],["2021-05-25",12.8681,13.0295,12.8278,13.0194,7308371.0],["2021-05-26",13.0194,13.4228,12.9841,13.2564,16954142.0],["2021-05-27",13.2564,13.3673,13.1354,13.332,11662613.0],["2021-05-28",13.332,13.332003593444824,13.1152,13.1354,10076150.0],["2021-05-31",13.1354,13.2312,13.0648,13.1404,8119946.0],["2021-06-01",13.1404,13.2816,12.9891,13.216,10369562.0],["2021-06-02",13.216,13.3623,13.1253,13.2362,10134617.0],["2021-06-03",13.2362,13.4177,13.1253,13.332,12831000.0],["2021-06-04",13.332,13.4278,13.2412,13.2866,8900824.0],["2021-06-07",13.2866,13.453,13.1404,13.3875,9638538.0],["2021-06-08",13.3875,13.5034,13.2665,13.2866,11108047.0],["2021-06-09",13.2866,13.286623001098633,13.1454,13.1807,6264154.0],["2021-06-10",13.1807,13.2211,13.115182876586914,13.1152,5070241.0],["2021-06-11",13.1152,13.1253,12.8076,12.8177,10062684.0],["2021-06-15",12.8177,12.817683219909668,12.6261,12.6815,6651072.0],["2021-06-16",12.6815,12.681538581848145,12.5101,12.5151,5872751.0],["2021-06-17",12.5151,12.9337,12.5151,12.9084,9955026.0],["2021-06-18",12.9084,12.9639,12.7572,12.8126,5831459.0],["2021-06-21",12.8126,12.8177,12.6664,12.7773,5566827.0],["2021-06-22",12.7773,13.0698,12.732,13.0547,7939538.0],["2021-06-23",13.0547,13.1858,12.9437,13.1706,6965079.0],["2021-06-24",13.1706,13.2312,13.0194,13.0698,5734144.0],["2021-06-25",13.0698,13.1908,12.737,13.1101,8490516.0],["2021-06-28",13.1101,13.448,13.0395,13.3623,14566784.0],["2021-06-29",13.3623,13.4631,13.2412,13.3068,8744921.0],["2021-06-30",13.3068,13.7253,13.2463,13.4883,14582617.0],["2021-07-01",13.4883,14.6632,13.4379,14.1741,31773477.0],["2021-07-02",14.1741,14.4665,14.0026,14.0984,24318200.0],["2021-07-05",14.0984,14.098443984985352,13.6497,13.7808,16945106.0],["2021-07-06",13.7808,13.8564,12.4042,13.1404,25415266.0],["2021-07-07",13.1404,13.2211,12.9841,13.0597,12679706.0],["2021-07-08",13.0597,13.1908,12.8731,13.0849,13475142.0],["2021-07-09",13.0849,13.4037,12.8844,13.2649,11713464.0],["2021-07-12",13.2649,13.486,13.2135,13.3883,9033102.0],["2021-07-13",13.3883,13.5374,13.27,13.3677,5803644.0],["2021-07-14",13.3677,13.3934,13.1261,13.1672,9421925.0],["2021-07-15",13.1672,13.1672,12.941,13.0078,7748146.0],["2021-07-16",13.0078,13.0746,12.8844,12.9358,7541275.0],["2021-07-19",12.9358,13.342,12.8176,13.2392,12764620.0],["2021-07-20",13.2392,13.239171981811523,12.8844,12.977,8961830.0],["2021-07-21",12.977,13.0798,12.8896,12.9718,8263865.0],["2021-07-22",12.9718,12.971817016601562,12.6993,12.7302,10059212.0],["2021-07-23",12.7302,12.730168342590332,12.5245,12.5399,9283856.0],["2021-07-26",12.5399,12.539937973022461,12.2109,12.2983,11350146.0],["2021-07-27",12.2983,12.3857,12.108057022094727,12.1081,8728647.0],["2021-07-28",12.1081,12.2006,12.0001,12.1081,10079535.0],["2021-07-29",12.1081,12.4063,12.108057022094727,12.3548,9711965.0],["2021-07-30",12.3548,12.354846000671387,12.1132,12.2674,5206820.0],["2021-08-02",12.2674,12.4577,12.144,12.4063,6618653.0],["2021-08-03",12.4063,12.5965,12.2931,12.5554,8751595.0],["2021-08-04",12.5554,12.6222,12.468,12.5399,6161761.0],["2021-08-05",12.5399,12.6376,12.396,12.4114,4619422.0],["2021-08-06",12.4114,12.4577,12.2212,12.3137,5076487.0],["2021-08-09",12.3137,12.5245,12.252,12.4885,5650190.0],["2021-08-10",12.4885,12.6222,12.4422,12.5965,6220999.0],["2021-08-11",12.5965,12.6171,12.4885,12.4937,4651221.0],["2021-08-12",12.4937,12.5554,12.4371,12.4782,4520461.0],["2021-08-13",12.4782,12.5708,12.4165,12.5605,5255805.0],["2021-08-16",12.5605,12.7045,12.5245,12.6273,6752974.0],["2021-08-17",12.6273,12.6633,12.4731,12.4834,6198318.0],["2021-08-18",12.4834,12.6479,12.4423,12.6428,6190792.0],["2021-08-19",12.6428,12.6993,12.468,12.4988,5606373.0],["2021-08-20",12.4988,12.5348,12.1749,12.2777,8009388.0],["2021-08-23",12.2777,12.4011,12.2469,12.3806,5682314.0],["2021-08-24",12.3806,13.6196,12.380552291870117,13.6145,42927137.0],["2021-08-25",13.6145,14.1646,13.3574,13.9127,41671144.0],["2021-08-26",13.9127,14.2675,13.8407,14.0875,27438311.0],["2021-08-27",14.0875,14.6222,14.087505340576172,14.4217,23482762.0],["2021-08-30",14.4217,14.421698570251465,13.9127,14.0618,19934325.0],["2021-08-31",14.0618,14.4166,14.0155,14.3703,15611787.0],["2021-09-01",14.3703,14.54,13.9435,14.3189,16085490.0],["2021-09-02",14.3189,14.5605,14.1492,14.4268,12393018.0],["2021-09-03",14.4268,14.426839828491211,14.1132,14.2932,9937149.0],["2021-09-06",14.2932,14.9667,14.29316234588623,14.8124,20879725.0],["2021-09-07",14.8124,14.8176,14.4834,14.5708,12739174.0],["2021-09-08",14.5708,14.7405,14.396,14.5811,9492251.0],["2021-09-09",14.5811,14.6891,14.5091,14.6171,7528013.0],["2021-09-10",14.6171,14.833,14.3908,14.4268,9714332.0],["2021-09-13",14.4268,14.797,14.4011,14.5091,7601170.0],["2021-09-14",14.5091,15.013,14.3446,14.3549,13251557.0],["2021-09-15",14.3549,14.4063,14.0824,14.1955,9689069.0],["2021-09-16",14.1955,14.5605,14.1801,14.2006,10518947.0],["2021-09-17",14.2006,14.2829,13.9795,14.0772,7663812.0],["2021-09-22",14.0772,14.6222,13.9281,14.5245,10861209.0],["2021-09-23",14.5245,14.8022,14.4063,14.7353,11718029.0],["2021-09-24",14.7353,14.9101,14.5502,14.7816,9745090.0],["2021-09-27",14.7816,14.9975,14.5914,14.6788,12357313.0],["2021-09-28",14.6788,14.9564,14.504,14.8382,9726641.0],["2021-09-29",14.8382,14.8947,14.504,14.6736,9429946.0],["2021-09-30",14.6736,14.8227,14.5142,14.54,8665687.0],["2021-10-08",14.54,15.4191,14.539950370788574,15.0952,16764864.0],["2021-10-11",15.0952,15.1672,14.2058,14.252,19483644.0],["2021-10-12",14.252,14.7816,14.252,14.4371,14904059.0],["2021-10-13",14.4371,14.5091,13.9435,14.3703,11052233.0],["2021-10-14",14.3703,14.7559,14.2777,14.4217,8387417.0],["2021-10-15",14.4217,14.8073,14.3189,14.6942,11756461.0],["2021-10-18",14.6942,14.7456,14.1595,14.3292,10081052.0],["2021-10-19",14.3292,14.5451,14.1441,14.4371,7779100.0],["2021-10-20",14.4371,14.4783,14.2469,14.3806,6572579.0],["2021-10-21",14.3806,14.3806,14.0515,14.1955,8113477.0],["2021-10-22",14.1955,14.2829,14.0361,14.1441,6847766.0],["2021-10-25",14.1441,14.216,13.9744,14.1389,6132503.0],["2021-10-26",14.1389,14.2366,14.0721,14.1184,6079408.0],["2021-10-27",14.1184,14.118353843688965,12.7096,12.9513,42007057.0],["2021-10-28",12.9513,12.9564,12.4165,12.4834,19087806.0],["2021-10-29",12.4834,12.6325,12.3651,12.4063,13228294.0],["2021-11-01",12.4063,12.5708,12.3034,12.4474,16741761.0],["2021-11-02",12.4474,12.4731,12.2006,12.324,15597040.0],["2021-11-03",12.324,12.4011,12.2726,12.3806,8433586.0],["2021-11-04",12.3806,12.432,12.3291,12.3651,8801241.0],["2021-11-05",12.3651,12.3703,12.2366,12.2623,7838902.0],["2021-11-08",12.2623,12.3189,12.1955,12.2931,7132756.0],["2021-11-09",12.2931,12.4011,12.2777,12.3394,7749756.0],["2021-11-10",12.3394,12.3703,12.2006,12.3548,7985559.0],["2021-11-11",12.3548,12.4268,12.2623,12.4217,10339347.0],["2021-11-12",12.4217,12.4217,12.3189,12.36,6046904.0],["2021-11-15",12.36,12.5605,12.3291,12.5348,10021740.0],["2021-11-16",12.5348,12.6119,12.4731,12.5554,13537476.0],["2021-11-17",12.5554,12.6222,12.4628,12.4885,8147838.0],["2021-11-18",12.4885,12.5091,12.3908,12.4114,7155471.0],["2021-11-19",12.4114,12.5194,12.36,12.4834,7184198.0],["2021-11-22",12.4834,12.5142,12.3446,12.4782,6161158.0],["2021-11-23",12.4782,12.5708,12.4217,12.5297,7274239.0],["2021-11-24",12.5297,12.5656,12.468,12.5142,5430972.0],["2021-11-25",12.5142,12.8279,12.4834,12.725,12084191.0],["2021-11-26",12.725,12.7456,12.5811,12.6325,6531420.0],["2021-11-29",12.6325,12.7507,12.5194,12.6273,8905811.0],["2021-11-30",12.6273,12.627340316772461,12.4731,12.5605,8618697.0],["2021-12-01",12.5605,12.8176,12.5399,12.7302,10529925.0],["2021-12-02",12.7302,13.5219,12.730168342590332,13.1106,26092388.0],["2021-12-03",13.1106,13.3369,12.8536,12.9255,14016150.0],["2021-12-06",12.9255,13.3728,12.925543785095215,13.1878,16500282.0],["2021-12-07",13.1878,13.4911,13.1363,13.3574,12869505.0],["2021-12-08",13.3574,13.486,13.1878,13.2957,9101376.0],["2021-12-09",13.2957,13.414,13.1723,13.2752,10417641.0],["2021-12-10",13.2752,13.3574,13.0952,13.1775,10806557.0],["2021-12-13",13.1775,13.2906,13.0849,13.2237,8746471.0],["2021-12-14",13.2237,13.3369,13.1518,13.2597,7149906.0],["2021-12-15",13.2597,13.3163,13.0849,13.198,7660394.0],["2021-12-16",13.198,13.2906,13.162,13.234,6506349.0],["2021-12-17",13.234,13.2597,13.0849,13.1569,5450814.0],["2021-12-20",13.1569,14.2109,13.1569,13.9538,31025351.0],["2021-12-21",13.9538,14.0104,13.6453,13.9076,11872821.0],["2021-12-22",13.9076,14.5605,13.8664,14.4731,22613861.0],["2021-12-23",14.4731,14.6942,14.3497,14.6222,18760204.0],["2021-12-24",14.6222,15.7019,14.3703,15.2855,33532332.0],["2021-12-27",15.2855,16.8125,15.285457611083984,16.8125,55413110.0],["2021-12-28",16.8125,17.815,16.4577,17.1209,50584758.0],["2021-12-29",17.1209,17.2752,15.9538,16.0464,40767646.0],["2021-12-30",16.0464,16.2983,15.6351,16.0053,27894379.0],["2021-12-31",16.0053,17.60424041748047,16.00525665283203,17.6042,17009405.0],["2022-01-04",17.6042,19.362607955932617,17.60424041748047,19.3626,28260154.0],["2022-01-05",19.3626,19.7277,17.7893,18.8588,78060885.0],["2022-01-06",18.8588,20.7457,18.1492,20.3446,71546445.0],["2022-01-07",20.3446,21.1724,19.4243,19.5117,63513826.0],["2022-01-10",19.5117,20.1595,18.8999,19.2752,38854757.0],["2022-01-11",19.2752,20.7302,18.9564,20.2418,40765083.0],["2022-01-12",20.2418,20.241790771484375,19.2238,19.5117,27388910.0],["2022-01-13",19.5117,19.6762,18.4988,19.0233,35261435.0],["2022-01-14",19.0233,19.7225,18.6788,19.2444,31663594.0],["2022-01-17",19.2444,19.244356155395508,18.5246,18.7148,24709131.0],["2022-01-18",18.7148,19.6402,18.2058,19.0541,28094041.0],["2022-01-19",19.0541,19.0953,18.3292,18.5605,17855777.0],["2022-01-20",18.5605,19.5888,18.4114,19.1518,28133102.0],["2022-01-21",19.1518,19.9487,18.5863,18.6685,26149959.0],["2022-01-24",18.6685,19.5374,18.2675,19.1107,20732625.0],["2022-01-25",19.1107,19.522,18.7251,18.8228,19495246.0],["2022-01-26",18.8228,19.2135,18.0773,18.4731,21608057.0],["2022-01-27",18.4731,18.612,17.2238,17.5271,31359364.0],["2022-01-28",17.5271,18.1852,17.3369,17.8305,15933603.0],["2022-02-07",17.8305,18.612,17.830463409423828,18.2983,17239348.0],["2022-02-08",18.2983,18.9513,18.1235,18.5708,13482094.0],["2022-02-09",18.5708,20.4269,18.3909,20.4269,36668791.0],["2022-02-10",20.4269,21.3112,19.3986,20.3498,37388819.0],["2022-02-11",20.3498,20.8742,18.313758850097656,18.3138,26219085.0],["2022-02-14",18.3138,18.313758850097656,16.9307,17.594,30091670.0],["2022-02-15",17.594,19.1724,17.486,19.049,24908269.0],["2022-02-16",19.049,19.2135,17.3729,17.4654,30689249.0],["2022-02-17",17.4654,17.9436,16.8176,17.6762,26098644.0],["2022-02-18",17.6762,17.8562,17.3009,17.5785,11653918.0],["2022-02-21",17.5785,18.1955,17.1364,18.0618,15601113.0],["2022-02-22",18.0618,18.3806,17.2906,18.1955,15365143.0],["2022-02-23",18.1955,19.2701,18.0464,18.468,18355335.0],["2022-02-24",18.468,19.5888,17.923,18.9873,25103320.0],["2022-02-25",18.9873,19.4346,18.4783,18.5863,30265890.0],["2022-02-28",18.5863,18.6531,17.9436,18.4114,18786685.0],["2022-03-01",18.4114,18.432,17.6762,17.8922,12659874.0],["2022-03-02",17.8922,19.1312,17.6762,18.9667,20521925.0],["2022-03-03",18.9667,19.7945,18.612,19.3163,20066936.0],["2022-03-04",19.3163,20.1544,19.0284,19.3832,17201933.0],["2022-03-07",19.3832,19.6197,18.8022,19.0901,15708179.0],["2022-03-08",19.0901,19.2032,17.6505,17.8048,18451343.0],["2022-03-09",17.8048,17.8048,16.2366,17.0593,26185765.0],["2022-03-10",17.0593,18.1904,17.05925178527832,18.103,18825298.0],["2022-03-11",18.103,18.7199,17.6968,18.6531,19583184.0],["2022-03-14",18.6531,19.5374,18.2778,18.7148,21615563.0],["2022-03-15",18.7148,18.71479034423828,17.486,17.5117,21798001.0],["2022-03-16",17.5117,18.1801,16.8999,17.7739,17408896.0],["2022-03-17",17.7739,19.013,17.6762,18.6531,19243713.0],["2022-03-18",18.6531,19.013,18.3703,18.6428,12389408.0],["2022-03-21",18.6428,19.0695,17.995,18.3652,20017777.0],["2022-03-22",18.3652,18.8536,17.9487,18.6377,15239333.0],["2022-03-23",18.6377,20.504,18.63766860961914,19.4037,30574951.0],["2022-03-24",19.4037,19.6917,18.7045,19.4397,21949897.0],["2022-03-25",19.4397,20.4372,19.1775,19.4809,23072701.0],["2022-03-28",19.4809,20.4217,19.4192,20.2624,27931299.0],["2022-03-29",20.2624,22.2881,19.8768,22.2881,44521801.0],["2022-03-30",22.2881,23.3421,20.8536,22.1595,43241506.0],["2022-03-31",22.1595,24.1544,21.5786,23.3215,43965875.0],["2022-04-01",23.3215,23.3832,22.3086,22.8691,32154178.0],["2022-04-06",22.8691,23.7431,21.6403,21.7791,36695798.0],["2022-04-07",21.7791,22.5657,21.3986,21.9436,27570752.0],["2022-04-08",21.9436,21.943603515625,20.2624,20.4629,31551245.0],["2022-04-11",20.4629,21.049,19.7482,20.612,25153672.0],["2022-04-12",20.612,20.9513,19.9796,20.6274,20195822.0],["2022-04-13",20.6274,20.8125,19.1775,19.2341,29560893.0],["2022-04-14",19.2341,19.7122,18.6017,19.4757,25132736.0],["2022-04-15",19.4757,19.5785,18.8793,19.2803,13043296.0],["2022-04-18",19.2803,19.280345916748047,17.6968,18.7508,29165247.0],["2022-04-19",18.7508,19.4346,18.4114,19.0695,18389489.0],["2022-04-20",19.0695,19.5837,18.5091,18.8742,15806242.0],["2022-04-21",18.8742,18.905,17.7893,17.9179,16560509.0],["2022-04-22",17.9179,17.9847,17.2289,17.5837,10949101.0],["2022-04-25",17.5837,18.6377,17.4089,17.5271,24316497.0],["2022-04-26",17.5271,19.0747,17.5066,18.3806,23784532.0],["2022-04-27",18.3806,18.9153,17.8407,18.8176,21364831.0],["2022-04-28",18.8176,18.9821,18.1338,18.504,14313863.0],["2022-04-29",18.504,19.157,18.3857,18.9616,18388291.0],["2022-05-05",18.9616,19.8151,18.0464,19.5631,20222115.0],["2022-05-06",19.5631,20.0516,18.6017,19.9282,15688395.0],["2022-05-09",19.9282,20.6685,19.7945,20.2881,20205606.0],["2022-05-10",20.2881,21.6403,19.9899,21.3318,21800753.0],["2022-05-11",21.3318,21.5272,20.7714,21.2701,18541491.0],["2022-05-12",21.2701,21.270078659057617,20.1544,20.4423,14012205.0],["2022-05-13",20.4423,20.8228,20.2881,20.6891,11405641.0],["2022-05-16",20.6891,20.8588,19.9899,20.4526,12411507.0],["2022-05-17",20.4526,20.6788,19.7945,19.9744,8975769.0],["2022-05-18",19.9744,20.175,19.7482,19.9539,6437750.0],["2022-05-19",19.9539,20.6994,19.4911,20.612,9967937.0],["2022-05-20",20.612,21.0798,20.4012,20.7662,10972568.0],["2022-05-23",20.7662,21.0798,20.396,20.8639,8003348.0],["2022-05-24",20.8639,20.9616,20.005285263061523,20.0053,7907777.0],["2022-05-25",20.0053,20.8742,19.9076,20.8176,7400537.0],["2022-05-26",20.8176,21.8562,20.817630767822266,21.5014,12113625.0],["2022-05-27",21.5014,21.8408,21.049,21.2906,8675037.0],["2022-05-30",21.2906,22.2881,21.1107,22.2624,11666073.0],["2022-05-31",22.2624,23.0284,21.7996,22.5606,15943953.0],["2022-06-01",22.5606,22.56057357788086,21.4192,21.5169,13277277.0],["2022-06-02",21.5169,21.7739,20.2315,20.7199,21476293.0],["2022-06-06",20.7199,21.0747,20.4526,20.7971,12312593.0],["2022-06-07",20.7971,21.7996,20.6994,21.702,16120039.0],["2022-06-08",21.702,22.1338,21.2289,21.7277,14145840.0],["2022-06-09",21.7277,22.0361,21.2495,21.414,10379770.0],["2022-06-10",21.414,21.5683,21.0439,21.414,11021764.0],["2022-06-13",21.414,22.2058,20.9564,21.7482,16669519.0],["2022-06-14",21.7482,21.748228073120117,20.9667,21.414,9081517.0],["2022-06-15",21.414,21.8408,21.2752,21.2752,8984195.0],["2022-06-16",21.2752,22.3138,20.8228,21.4757,14513118.0],["2022-06-17",21.4757,21.475738525390625,20.5914,21.1878,14584632.0],["2022-06-20",21.1878,21.594,20.6428,20.7971,16507727.0],["2022-06-21",20.7971,22.0464,20.6428,21.4295,19451396.0],["2022-06-22",21.4295,23.3935,21.42946434020996,22.8742,26819220.0],["2022-06-23",22.8742,23.0336,21.9539,22.8279,17689307.0],["2022-06-24",22.8279,23.8871,22.3138,23.5015,14711483.0],["2022-06-27",23.5015,24.7046,22.5606,22.6685,19568530.0],["2022-06-28",22.6685,22.668546676635742,22.0464,22.3344,13907253.0],["2022-06-29",22.3344,22.8639,22.0567,22.4063,14626358.0],["2022-06-30",22.4063,23.486,22.40633201599121,23.1364,13530403.0],["2022-07-01",23.1364,23.7688,22.5966,23.3215,11118036.0],["2022-07-04",23.3215,25.193,23.2958,24.9822,23828080.0],["2022-07-05",24.9822,25.193,23.1827,23.5786,25233930.0],["2022-07-06",23.5786,23.578577041625977,21.594,22.0413,36041215.0],["2022-07-07",22.0413,22.8485,21.5991,22.4886,20314239.0],["2022-07-08",22.4886,22.7045,21.9539,22.2367,12066300.0],["2022-07-11",22.2367,23.0644,22.236663818359375,22.5452,19503226.0],["2022-07-12",22.5452,22.7251,21.6814,21.7996,14936181.0],["2022-07-13",21.7996,21.799644470214844,20.7559,20.8228,23598113.0],["2022-07-14",20.8228,21.6711,20.822776794433594,21.1261,15922600.0],["2022-07-15",21.1261,21.3883,20.468,20.5091,19877612.0],["2022-07-18",20.5091,20.6171,19.486,20.1441,20348216.0],["2022-07-19",20.1441,20.2829,19.2803,19.5374,20402464.0],["2022-07-20",19.5374,20.1801,19.5374,20.0104,15957901.0],["2022-07-21",20.0104,20.3498,19.7431,20.1955,11521245.0],["2022-07-22",20.1955,20.195520401000977,19.2803,19.5271,18617132.0],["2022-07-25",19.5271,20.0824,19.2238,19.7225,17125162.0],["2022-07-26",19.7225,19.8973,19.486,19.6711,9584000.0],["2022-07-27",19.6711,19.7945,19.2906,19.7071,11300959.0],["2022-07-28",19.7071,19.7431,19.1415,19.3215,12250174.0],["2022-07-29",19.3215,19.321475982666016,18.4988,18.6222,16617986.0],["2022-08-01",18.6222,19.0387,18.1904,18.977,13539573.0],["2022-08-02",18.977,19.0181,18.2778,18.504,14022218.0],["2022-08-03",18.504,19.4911,18.4217,18.9719,19261017.0],["2022-08-04",18.9719,19.5888,18.9513,19.306,15363730.0],["2022-08-05",19.306,19.3729,18.7662,19.2958,12871993.0],["2022-08-08",19.2958,19.8459,19.2289,19.2803,16047111.0],["2022-08-09",19.2803,19.280345916748047,18.7868,18.8999,11934174.0],["2022-08-10",18.8999,18.9307,18.4783,18.6942,7793560.0],["2022-08-11",18.6942,20.1955,18.6942,19.9487,25533684.0],["2022-08-12",19.9487,20.0133,19.4508,19.7767,10073549.0],["2022-08-15",19.7767,19.8608,19.4666,19.6611,9996476.0],["2022-08-16",19.6611,19.7084,19.3877,19.6663,9358792.0],["2022-08-17",19.6663,20.2814,19.4876,20.1605,12347888.0],["2022-08-18",20.1605,21.4747,20.0133,20.6073,16301680.0],["2022-08-19",20.6073,21.4485,20.3445,21.2119,14511090.0],["2022-08-22",21.2119,21.3643,20.4496,20.8492,12153364.0],["2022-08-23",20.8492,21.7902,20.4812,21.7691,14874847.0],["2022-08-24",21.7691,22.3737,20.8176,21.8795,21055464.0],["2022-08-25",21.8795,22.1476,21.1803,21.5746,10246018.0],["2022-08-26",21.5746,21.9216,21.2907,21.5536,8737423.0],["2022-08-29",21.5536,21.6272,20.9385,21.4485,8070764.0],["2022-08-30",21.4485,21.9006,21.2329,21.4011,5616306.0],["2022-08-31",21.4011,21.4905,20.5548,20.7598,11579580.0],["2022-09-01",20.7598,20.9648,20.4391,20.5968,10640691.0],["2022-09-02",20.5968,21.2066,20.5232,20.7545,7435187.0],["2022-09-05",20.7545,20.949,19.9239,20.1342,7965950.0],["2022-09-06",20.1342,20.5705,19.9765,20.5232,6569024.0],["2022-09-07",20.5232,20.7545,19.7137,19.7925,11035819.0],["2022-09-08",19.7925,19.9765,19.3982,19.8451,9941335.0],["2022-09-09",19.8451,20.171,19.6611,19.8714,7462702.0],["2022-09-13",19.8714,19.9765,19.6085,19.7136,8782869.0],["2022-09-14",19.7136,19.713647842407227,18.9251,19.1985,13646831.0],["2022-09-15",19.1985,19.5822,18.883,19.0828,14005939.0],["2022-09-16",19.0828,19.1196,18.2312,18.268,12491499.0],["2022-09-19",18.268,18.7096,18.1366,18.4993,8808878.0],["2022-09-20",18.4993,19.393,18.3468,19.1196,12069800.0],["2022-09-21",19.1196,19.1774,18.6465,18.6675,7005053.0],["2022-09-22",18.6675,18.6885,18.2943,18.3363,4768678.0],["2022-09-23",18.3363,18.6044,17.8632,18.4099,9901309.0],["2022-09-26",18.4099,19.4455,18.1681,18.9777,13311002.0],["2022-09-27",18.9777,19.6874,18.8042,19.6348,11730132.0],["2022-09-28",19.6348,19.8503,19.3404,19.5086,10710339.0],["2022-09-29",19.5086,20.1237,19.1932,19.2983,9828894.0],["2022-09-30",19.2983,20.4496,19.2826,20.192,14346004.0],["2022-10-10",20.192,21.2539,19.9818,20.8702,17291488.0],["2022-10-11",20.8702,21.1856,20.0343,20.4549,13876358.0],["2022-10-12",20.4549,21.1225,20.1395,21.0279,11093533.0],["2022-10-13",21.0279,21.7008,20.8281,21.2855,11266675.0],["2022-10-14",21.2855,23.4146,21.2119,23.0518,27560266.0],["2022-10-17",23.0518,23.2463,22.3947,22.8994,18153949.0],["2022-10-18",22.8994,25.191417694091797,22.605,25.1914,29295299.0],["2022-10-19",25.1914,25.191417694091797,23.6406,24.1821,23028808.0],["2022-10-20",24.1821,24.7551,23.6879,23.9613,16087072.0],["2022-10-21",23.9613,25.5226,23.4461,25.0758,15457108.0],["2022-10-24",25.0758,27.515,25.075763702392578,26.1797,26249115.0],["2022-10-25",26.1797,26.5109,25.1283,25.8538,17668417.0],["2022-10-26",25.8538,27.7936,25.8117,27.2259,17979529.0],["2022-10-27",27.2259,29.8333,26.4689,28.9134,22345550.0],["2022-10-28",28.9134,28.9186,26.8106,27.7042,28787115.0],["2022-10-31",27.7042,28.8503,25.654,28.6715,33905501.0],["2022-11-01",28.6715,28.671533584594727,26.3637,27.4151,27628954.0],["2022-11-02",27.4151,28.6505,26.2638,26.6055,30625978.0],["2022-11-03",26.6055,27.2154,26.022,26.6739,22882474.0],["2022-11-04",26.6739,27.7621,26.553,27.0629,16170814.0],["2022-11-07",27.0629,27.72,26.4636,26.6003,14532032.0],["2022-11-08",26.6003,28.251,25.9221,27.6675,19505479.0],["2022-11-09",27.6675,29.2288,27.4519,28.6768,20550748.0],["2022-11-10",28.6768,29.744,27.2206,27.3415,21675982.0],["2022-11-11",27.3415,28.5979,26.6686,26.8894,30090069.0],["2022-11-14",26.8894,29.581,26.6844,29.581,31396444.0],["2022-11-15",29.581,32.0675,28.824,31.3158,45410940.0],["2022-11-16",31.3158,31.315792083740234,28.8292,29.3339,28864324.0],["2022-11-17",29.3339,31.7416,28.9659,31.1633,34759162.0],["2022-11-18",31.1633,31.3316,29.1709,29.9647,32158562.0],["2022-11-21",29.9647,30.1225,28.1248,29.6493,25383585.0],["2022-11-22",29.6493,29.7597,28.2825,28.6084,21523833.0],["2022-11-23",28.6084,28.6505,27.0839,27.9461,21082968.0],["2022-11-24",27.9461,29.0185,27.7305,28.8818,19088208.0],["2022-11-25",28.8818,28.88181495666504,27.1523,28.1511,14577835.0],["2022-11-28",28.1511,29.6493,28.1248,29.0185,19699096.0],["2022-11-29",29.0185,31.3999,28.7083,30.6692,24755023.0],["2022-11-30",30.6692,31.1318,29.9279,31.1318,15771052.0],["2022-12-01",31.1318,32.1517,28.0197,29.581,37132325.0],["2022-12-02",29.581,29.6283,28.7924,29.4128,18158166.0],["2022-12-05",29.4128,30.9163,28.8503,29.8859,24047234.0],["2022-12-06",29.8859,30.4904,27.6622,27.8252,31314233.0],["2022-12-07",27.8252,28.9134,27.0997,28.6242,22724025.0],["2022-12-08",28.6242,30.2802,28.2037,28.6505,26944996.0],["2022-12-09",28.6505,28.6505069732666,27.2679,27.3783,30789259.0],["2022-12-12",27.3783,28.7819,27.0103,27.9145,28083000.0],["2022-12-13",27.9145,28.272,26.553,26.8894,29104419.0],["2022-12-14",26.8894,26.9367,25.3649,25.6698,35390323.0],["2022-12-15",25.6698,26.0115,25.3754,25.612,15702580.0],["2022-12-16",25.612,25.7697,25.2545,25.6015,17479382.0],["2022-12-19",25.6015,25.7119,24.2136,24.4449,27360058.0],["2022-12-20",24.4449,24.444927215576172,23.3935,23.5512,24095261.0],["2022-12-21",23.5512,23.6406,22.9835,23.1307,17981471.0],["2022-12-22",23.1307,23.4251,22.789,22.9151,16800122.0],["2022-12-23",22.9151,23.0886,22.2633,22.3579,17352394.0],["2022-12-26",22.3579,23.4461,22.237,23.2095,28016701.0],["2022-12-27",23.2095,23.5933,22.4525,23.4408,24082469.0],["2022-12-28",23.4408,23.5512,22.8678,23.3042,21862052.0],["2022-12-29",23.3042,25.0285,23.0255,24.6079,37168409.0],["2022-12-30",24.6079,24.9969,24.3556,24.6079,19464610.0],["2023-01-03",24.6079,26.0378,24.607892990112305,25.817,28201575.0],["2023-01-04",25.817,26.39,25.5594,26.0536,15299951.0],["2023-01-05",26.0536,26.4321,25.796,25.8748,16544650.0],["2023-01-06",25.8748,25.87482261657715,24.6026,24.7866,24740721.0],["2023-01-09",24.7866,25.4648,24.6815,25.1809,17416261.0],["2023-01-10",25.1809,25.4438,24.7235,25.0495,11717114.0],["2023-01-11",25.0495,25.0495,24.3976,24.6815,19388198.0],["2023-01-12",24.6815,25.3071,24.2452,24.5396,12118780.0],["2023-01-13",24.5396,25.2072,24.2925,25.1651,14240430.0],["2023-01-16",25.1651,25.5384,24.7078,24.897,21951857.0],["2023-01-17",24.897,25.1651,24.6447,24.8865,10086018.0],["2023-01-18",24.8865,24.886512756347656,24.3293,24.7551,12558182.0],["2023-01-19",24.7551,25.5804,24.3398,25.06,12654605.0],["2023-01-20",25.06,26.1534,25.059993743896484,25.8748,15828009.0],["2023-01-30",25.8748,26.1534,25.6593,25.7644,10936453.0],["2023-01-31",25.7644,26.0062,25.4963,25.5384,7080638.0],["2023-02-01",25.5384,25.654,25.0074,25.4227,10911496.0],["2023-02-02",25.4227,26.3269,25.42272186279297,25.7802,16492890.0],["2023-02-03",25.7802,25.7855,25.0495,25.2545,8535557.0],["2023-02-06",25.2545,25.3123,24.6026,24.7078,8360974.0],["2023-02-07",24.7078,25.1126,24.4712,24.6289,8590148.0],["2023-02-08",24.6289,25.9957,24.5343,25.3439,16285076.0],["2023-02-09",25.3439,25.5752,24.9181,25.286,6753689.0],["2023-02-10",25.286,25.5226,24.7814,24.8287,6444139.0],["2023-02-13",24.8287,25.4543,24.7761,25.2335,9204977.0],["2023-02-14",25.2335,25.6488,25.081,25.5752,9149467.0],["2023-02-15",25.5752,27.2048,25.57517433166504,26.185,21551757.0],["2023-02-16",26.185,27.925,26.1797,27.2311,29400297.0],["2023-02-17",27.2311,27.9408,26.5004,27.4204,17152288.0],["2023-02-20",27.4204,27.420373916625977,26.1955,26.8421,15817957.0],["2023-02-21",26.8421,27.2521,26.4215,26.5635,13432221.0],["2023-02-22",26.5635,26.6897,26.0536,26.2533,10710141.0],["2023-02-23",26.2533,26.4163,25.9642,26.1534,8493902.0],["2023-02-24",26.1534,26.4058,25.8433,26.1009,5632797.0],["2023-02-27",26.1009,26.6949,25.7381,26.0904,7773416.0],["2023-02-28",26.0904,26.9472,25.7381,26.7738,18295323.0],["2023-03-01",26.7738,27.3731,25.7697,27.2784,25193151.0],["2023-03-02",27.2784,27.27843475341797,26.6318,27.0156,11025193.0],["2023-03-03",27.0156,27.126,26.4478,26.6371,7757378.0],["2023-03-06",26.6371,28.1248,26.4426,28.0407,19917136.0],["2023-03-07",28.0407,28.7451,27.8094,28.0617,20350155.0],["2023-03-08",28.0617,28.3877,27.5308,27.7989,8280565.0],["2023-03-09",27.7989,28.0722,27.5465,27.7042,8571544.0],["2023-03-10",27.7042,28.0933,27.2784,27.925,11136486.0],["2023-03-13",27.925,30.2118,27.1155,29.8964,22398102.0],["2023-03-14",29.8964,29.896408081054688,28.9134,29.0343,14137924.0],["2023-03-15",29.0343,30.9531,29.034265518188477,30.0541,17343170.0],["2023-03-16",30.0541,31.8993,29.8596,31.3736,22050511.0],["2023-03-17",31.3736,31.373619079589844,30.0173,30.2907,18473342.0],["2023-03-20",30.2907,30.290678024291992,28.1248,28.5979,25740961.0],["2023-03-21",28.5979,29.0816,28.1984,28.5191,17212852.0],["2023-03-22",28.5191,28.866,27.9145,28.0354,15503242.0],["2023-03-23",28.0354,28.6453,27.4467,28.251,11596262.0],["2023-03-24",28.251,28.5191,26.8001,26.963,23979551.0],["2023-03-27",26.963,27.4677,26.6581,27.105,13011032.0],["2023-03-28",27.105,28.9712,27.104955673217773,28.6032,20587497.0],["2023-03-29",28.6032,29.4285,28.2299,28.9712,18395281.0],["2023-03-30",28.9712,29.2603,28.4402,29.1657,10792860.0],["2023-03-31",29.1657,30.7218,29.0185,30.2013,18097402.0],["2023-04-03",30.2013,30.4274,29.1236,29.3602,13929164.0],["2023-04-04",29.3602,31.5261,28.8818,30.8584,16833719.0],["2023-04-06",30.8584,32.1306,30.8584,31.4893,14402291.0],["2023-04-07",31.4893,31.8415,30.5903,30.6744,11773004.0],["2023-04-10",30.6744,30.7533,29.6598,30.0383,12002743.0],["2023-04-11",30.0383,30.4852,29.439,29.786,10338793.0],["2023-04-12",29.786,30.4379,29.5442,29.7387,9547732.0],["2023-04-13",29.7387,30.3643,29.2288,30.154,8585412.0],["2023-04-14",30.154,30.4221,29.6493,30.0121,8131301.0],["2023-04-17",30.0121,30.522,29.4916,30.4168,10161189.0],["2023-04-18",30.4168,30.4589,29.8649,30.0436,6600144.0],["2023-04-19",30.0436,30.04360580444336,28.8766,29.1499,15424357.0],["2023-04-20",29.1499,29.6388,28.8082,29.0711,10855468.0],["2023-04-21",29.0711,29.8596,28.5454,29.0027,12694203.0],["2023-04-24",29.0027,31.5103,29.002721786499023,30.727,20234647.0],["2023-04-25",30.727,31.463,29.928,31.1739,16400452.0],["2023-04-26",31.1739,31.8047,30.2276,31.0004,12299820.0],["2023-04-27",31.0004,32.2463,30.7533,31.8835,14411211.0],["2023-04-28",31.8835,32.0938,30.6482,30.9899,11529257.0],["2023-05-04",30.9899,34.0915,30.989864349365234,34.0915,21469753.0],["2023-05-05",34.0915,35.8736,34.09147644042969,34.675,24790126.0],["2023-05-08",34.675,36.2521,34.0652,34.3596,18894497.0],["2023-05-09",34.3596,35.1902,33.2504,33.7813,14179174.0],["2023-05-10",33.7813,33.9601,32.7299,33.324,10950292.0],["2023-05-11",33.324,33.4869,31.9203,32.1043,15478426.0],["2023-05-12",32.1043,32.63,31.8678,32.2778,10818692.0],["2023-05-15",32.2778,32.63,31.4945,32.2778,10675910.0],["2023-05-16",32.2778,33.529,31.9098,33.4081,16079849.0],["2023-05-17",33.4081,33.9811,32.2673,33.5553,15162342.0],["2023-05-18",33.5553,33.8444,32.8561,33.0558,8060531.0],["2023-05-19",33.0558,35.6791,32.9402,35.0114,19895457.0],["2023-05-22",35.0114,35.5266,33.6078,34.1388,12440355.0],["2023-05-23",34.1388,34.901,33.5132,33.939,8892827.0],["2023-05-24",33.939,33.93901824951172,32.6511,33.3397,9172103.0],["2023-05-25",33.3397,33.5553,32.6563,33.2661,9231102.0],["2023-05-26",33.2661,36.0628,32.8981,35.3426,18357089.0],["2023-05-29",35.3426,36.168,34.8537,35.5687,12908284.0],["2023-05-30",35.5687,35.7054,34.2544,34.4542,14576016.0],["2023-05-31",34.4542,35.3058,34.081,34.3386,14506733.0],["2023-06-01",34.3386,34.6277,32.9612,33.5658,15837067.0],["2023-06-02",33.5658,33.6236,33.0243,33.4238,10551330.0],["2023-06-05",33.4238,33.8181,32.9087,33.4922,14298517.0],["2023-06-06",33.4922,34.1072,33.0138,33.2819,13006116.0],["2023-06-07",33.2819,33.8391,32.3356,32.6405,12739573.0],["2023-06-08",32.6405,33.1189,32.3041,32.4618,11639237.0],["2023-06-09",32.4618,33.1084,32.1306,32.4303,18322785.0],["2023-06-12",32.4303,32.588,31.2685,32.1832,16833123.0],["2023-06-13",32.1832,32.2042,31.6312,31.7416,7595181.0],["2023-06-14",31.7416,33.14,31.505,32.6616,12710598.0],["2023-06-15",32.6616,32.7524,31.7907,32.528,8035145.0],["2023-06-16",32.528,33.2867,32.2502,32.4051,9701897.0],["2023-06-19",32.4051,34.1309,32.2128,33.7729,13745388.0],["2023-06-20",33.7729,34.5476,33.447,33.6126,10156281.0],["2023-06-21",33.6126,33.7569,32.7951,32.8646,7900848.0],["2023-06-26",32.8646,32.86460876464844,30.7221,31.2457,13870144.0],["2023-06-27",31.2457,32.512,31.2404,32.4105,10920871.0],["2023-06-28",32.4105,32.8539,32.1166,32.3624,5718207.0],["2023-06-29",32.3624,32.8753,31.999,32.6829,6523100.0],["2023-06-30",32.6829,33.6607,32.325,32.4105,9707381.0],["2023-07-03",32.4105,32.4105,31.235,31.4594,12233034.0],["2023-07-04",31.4594,31.7907,31.1388,31.1976,7255470.0],["2023-07-05",31.1976,31.4487,30.1931,30.3214,13762836.0],["2023-07-06",30.3214,30.4389,29.6268,29.7603,11381859.0],["2023-07-07",29.7603,29.9741,29.2154,29.5199,7290002.0],["2023-07-10",29.5199,30.0221,29.3329,29.4772,8195634.0],["2023-07-11",29.4772,29.6001,29.1138,29.3917,7160492.0],["2023-07-12",29.3917,30.5511,29.2581,29.9634,13490343.0],["2023-07-13",29.9634,30.2252,28.5902,28.9803,28752243.0],["2023-07-14",28.9803,29.2688,28.6383,28.9322,8289313.0],["2023-07-17",28.9322,29.4505,28.4299,29.2848,11828776.0],["2023-07-18",29.2848,29.7497,29.03369903564453,29.0337,10982466.0],["2023-07-19",29.0337,29.771,29.03369903564453,29.2154,8085095.0],["2023-07-20",29.2154,29.215362548828125,28.5368,28.665,8262009.0],["2023-07-21",28.665,29.039,28.478,28.7879,6296304.0],["2023-07-24",28.7879,29.1352,28.6437,28.9589,7779844.0],["2023-07-25",28.9589,29.4665,27.9972,28.1575,19802891.0],["2023-07-26",28.1575,28.2429,27.6606,27.8369,8614666.0],["2023-07-27",27.8369,28.1468,27.6338,27.7728,7164660.0],["2023-07-28",27.7728,27.917,27.4041,27.5163,13361322.0],["2023-07-31",27.5163,27.6232,26.7255,26.7736,21477626.0],["2023-08-01",26.7736,26.9286,26.3622,26.6828,13628881.0],["2023-08-02",26.6828,26.7149,25.9561,26.031,15250130.0],["2023-08-03",26.031,26.795,25.9775,26.7202,18266610.0],["2023-08-04",26.7202,27.1423,26.5866,26.9019,11282433.0],["2023-08-07",26.9019,27.6125,26.5065,27.2011,20091174.0],["2023-08-08",27.2011,28.6116,26.8217,28.2429,23783753.0],["2023-08-09",28.2429,28.3979,27.5697,28.104,13666463.0],["2023-08-10",28.104,28.3071,27.8369,28.088,6943817.0],["2023-08-11",28.088,28.5742,28.087993621826172,28.1307,9398313.0],["2023-08-14",28.1307,28.3017,27.3293,28.259,7595243.0],["2023-08-15",28.259,28.8146,27.9972,28.6917,10413866.0],["2023-08-16",28.6917,28.7986,28.2002,28.2697,8254189.0],["2023-08-17",28.2697,28.4299,27.8903,28.0613,4929552.0],["2023-08-18",28.0613,28.061281204223633,25.689,25.7424,31440482.0],["2023-08-21",25.7424,26.0416,25.315,25.5928,11776827.0],["2023-08-22",25.5928,25.9561,25.0265,25.3791,8975336.0],["2023-08-23",25.3791,25.5234,24.738,24.7807,7326389.0],["2023-08-24",24.7807,25.2722,24.5403,25.0318,7767098.0],["2023-08-25",25.0318,25.0959,24.5189,24.7112,7284908.0],["2023-08-28",24.7112,25.9668,24.71123695373535,25.2562,12302111.0],["2023-08-29",25.2562,25.7424,24.9089,25.4379,8043318.0],["2023-08-30",25.4379,25.6409,24.8769,25.2188,11037396.0],["2023-08-31",25.2188,25.689,25.0158,25.4219,9204443.0],["2023-09-01",25.4219,25.4219,24.8502,25.0104,8721219.0],["2023-09-04",25.0104,25.2455,24.7807,25.1761,9047322.0],["2023-09-05",25.1761,25.689,24.9677,25.0692,9469156.0],["2023-09-06",25.0692,25.0959,24.4708,24.6418,11102765.0],["2023-09-07",24.6418,24.8982,24.4334,24.4387,6808420.0],["2023-09-08",24.4387,24.5082,24.1609,24.2517,6092706.0],["2023-09-11",24.2517,25.0959,24.25174331665039,24.9677,12381399.0],["2023-09-12",24.9677,25.7691,24.9143,25.6249,15531067.0],["2023-09-13",25.6249,25.9989,25.0478,25.2722,8906080.0],["2023-09-14",25.2722,25.6676,25.1547,25.3791,8719631.0],["2023-09-15",25.3791,25.7798,25.1654,25.7157,11811017.0],["2023-09-18",25.7157,26.2607,25.5447,26.1058,14118925.0],["2023-09-19",26.1058,26.2607,25.7585,26.1699,8814265.0],["2023-09-20",26.1699,26.2607,25.705,25.7317,6967048.0],["2023-09-21",25.7317,25.892,25.5127,25.7211,6466612.0],["2023-09-22",25.7211,26.0203,25.331,26.0096,5632560.0],["2023-09-25",26.0096,26.8164,25.7959,26.3676,9637150.0],["2023-09-26",26.3676,26.7683,26.2714,26.3676,6013094.0],["2023-09-27",26.3676,26.8751,26.3462,26.608,9174352.0],["2023-09-28",26.608,27.3827,26.5759,26.779,11791229.0],["2023-10-09",26.779,26.9019,25.9668,26.2928,7855733.0],["2023-10-10",26.2928,26.292757034301758,25.7424,25.8279,7968936.0],["2023-10-11",25.8279,26.2767,25.6409,25.6569,10917837.0],["2023-10-12",25.6569,26.1645,25.5928,25.6837,9030569.0],["2023-10-13",25.6837,25.8493,25.3257,25.6463,8001759.0],["2023-10-16",25.6463,26.0042,24.9837,25.1707,10493779.0],["2023-10-17",25.1707,25.2616,24.6578,24.8715,8652644.0],["2023-10-18",24.8715,24.9196,23.7762,24.054,13305954.0],["2023-10-19",24.054,24.054048538208008,21.9008,22.3069,39451496.0],["2023-10-20",22.3069,22.5153,21.9115,21.9917,10972483.0],["2023-10-23",21.9917,22.2695,21.6497,22.1145,11485380.0],["2023-10-24",22.1145,22.5206,21.8795,22.4351,10145950.0],["2023-10-25",22.4351,22.7931,22.2161,22.2642,11715708.0],["2023-10-26",22.2642,23.0816,21.8955,22.9748,11638558.0],["2023-10-27",22.9748,24.3212,22.6702,24.1556,14942256.0],["2023-10-30",24.1556,24.155567169189453,22.9587,23.7335,31139602.0],["2023-10-31",23.7335,23.8617,22.7343,23.0496,16844180.0],["2023-11-01",23.0496,23.3488,22.8145,23.0977,9494475.0],["2023-11-02",23.0977,23.1404,22.7504,22.8733,7237472.0],["2023-11-03",22.8733,23.4343,22.7611,23.0656,12182674.0],["2023-11-06",23.0656,23.5572,22.8786,23.4129,18407983.0],["2023-11-07",23.4129,23.8136,23.2633,23.3915,13750172.0],["2023-11-08",23.3915,23.648,23.0923,23.2259,13754619.0],["2023-11-09",23.2259,23.3755,22.9107,23.0603,11087653.0],["2023-11-10",23.0603,23.6961,22.8839,23.3488,12905210.0],["2023-11-13",23.3488,23.5411,22.9213,23.306,8953550.0],["2023-11-14",23.306,23.7976,23.1511,23.5091,11318714.0],["2023-11-15",23.5091,23.9365,23.274,23.8029,11166502.0],["2023-11-16",23.8029,23.802932739257812,23.4289,23.5732,7503206.0],["2023-11-17",23.5732,24.2838,23.4022,24.2304,14424540.0],["2023-11-20",24.2304,25.5394,24.230369567871094,25.3845,24080546.0],["2023-11-21",25.3845,25.5287,24.957,25.1387,10369954.0],["2023-11-22",25.1387,25.6997,24.7593,25.331,14484466.0],["2023-11-23",25.331,25.6943,25.33102035522461,25.6409,9195993.0],["2023-11-24",25.6409,26.7149,25.4967,26.7149,20044468.0],["2023-11-27",26.7149,27.0087,25.7585,26.2233,19569796.0],["2023-11-28",26.2233,26.2607,25.3791,26.0577,16152599.0],["2023-11-29",26.0577,26.3836,25.6463,25.9989,14769062.0],["2023-11-30",25.9989,26.1806,25.7638,25.9562,10872692.0],["2023-12-01",25.9562,26.3729,25.7959,26.218,15049188.0],["2023-12-04",26.218,26.5225,25.7531,26.3622,14708945.0],["2023-12-05",26.3622,26.8217,26.1432,26.5385,16314338.0],["2023-12-06",26.5385,26.7683,25.6569,25.7745,22535299.0],["2023-12-07",25.7745,26.234,25.6997,26.0149,16161471.0],["2023-12-08",26.0149,26.6561,25.8493,26.1325,31645814.0],["2023-12-11",26.1325,27.0675,25.9241,26.6133,13960736.0],["2023-12-12",26.6133,26.8217,26.1218,26.218,10340096.0],["2023-12-13",26.218,26.5439,25.9989,26.4103,9197547.0],["2023-12-14",26.4103,26.6133,26.0309,26.0951,8073868.0],["2023-12-15",26.0951,26.1752,25.4379,25.4432,11090292.0],["2023-12-18",25.4432,26.6988,25.299,26.2286,13936466.0],["2023-12-19",26.2286,26.228641510009766,25.6997,25.9027,8214167.0],["2023-12-20",25.9027,26.1538,25.5554,25.6356,5916267.0],["2023-12-21",25.6356,26.6881,25.5554,26.5652,12076440.0],["2023-12-22",26.5652,26.9393,26.1859,26.2874,8209071.0],["2023-12-25",26.2874,26.3676,25.6676,26.2554,6739143.0],["2023-12-26",26.2554,26.5866,25.6463,25.9187,7272129.0],["2023-12-27",25.9187,26.2607,25.8012,26.2286,4887250.0],["2023-12-28",26.2286,26.3729,25.8653,25.9455,9933992.0],["2023-12-29",25.9455,26.6988,25.876,26.5706,10434151.0],["2024-01-02",26.5706,28.259,26.4637,27.8903,18258435.0],["2024-01-03",27.8903,28.5849,27.6285,27.9598,14451313.0],["2024-01-04",27.9598,27.95976448059082,27.2652,27.559,8407396.0],["2024-01-05",27.559,27.6338,26.8538,26.9927,7843239.0],["2024-01-08",26.9927,27.2224,26.4584,26.8217,9808945.0],["2024-01-09",26.8217,27.5697,26.4744,27.3026,9707346.0],["2024-01-10",27.3026,27.5323,26.3676,26.6133,9288121.0],["2024-01-11",26.6133,26.6454,25.7104,26.4691,10290367.0],["2024-01-12",26.4691,26.8805,26.3408,26.453,8049458.0],["2024-01-15",26.453,27.1156,26.1325,26.998,7757667.0],["2024-01-16",26.998,27.0889,26.5065,26.9713,8092948.0],["2024-01-17",26.9713,27.543,26.8324,27.0247,8174087.0],["2024-01-18",27.0247,27.185,25.9134,27.0408,10892526.0],["2024-01-19",27.0408,27.3827,26.7416,27.3079,6296774.0],["2024-01-22",27.3079,27.7834,26.7149,26.8057,12208585.0],["2024-01-23",26.8057,27.73,25.9187,27.3507,11677284.0],["2024-01-24",27.3507,28.0559,26.6507,27.8636,9133108.0],["2024-01-25",27.8636,28.5315,27.4255,28.4032,12136069.0],["2024-01-26",28.4032,29.8939,28.1147,29.7336,15565951.0],["2024-01-29",29.7336,31.5235,29.2955,30.3374,22240934.0],["2024-01-30",30.3374,30.337385177612305,28.6276,28.7559,15859875.0],["2024-01-31",28.7559,28.7558650970459,27.6338,27.9437,13947980.0],["2024-02-01",27.9437,29.2047,27.4255,29.0871,11879572.0],["2024-02-02",29.0871,29.5466,28.1788,29.2848,13618895.0],["2024-02-05",29.2848,30.7915,28.8948,30.1878,12189005.0],["2024-02-06",30.1878,31.5128,29.0658,29.8084,20070401.0],["2024-02-07",29.8084,31.7907,29.7603,31.1495,15869645.0],["2024-02-08",31.1495,31.2938,29.6054,29.9794,16646332.0],["2024-02-19",29.9794,29.979402542114258,29.0551,29.4024,12501590.0],["2024-02-20",29.4024,30.3748,29.3596,30.3107,12132489.0],["2024-02-21",30.3107,30.5725,29.8672,29.8939,12664236.0],["2024-02-22",29.8939,29.9634,29.3863,29.7016,11517277.0],["2024-02-23",29.7016,29.7069,29.0925,29.4024,10286975.0],["2024-02-26",29.4024,29.6001,28.5956,28.6811,15366184.0],["2024-02-27",28.6811,29.0123,28.478,29.007,9050007.0],["2024-02-28",29.007,29.1459,28.6917,28.7666,12409658.0],["2024-02-29",28.7666,29.4291,28.5956,29.3757,12515758.0],["2024-03-01",29.3757,29.37565040588379,28.7612,28.9856,11061443.0],["2024-03-04",28.9856,29.4291,28.7238,29.3062,11692741.0],["2024-03-05",29.3062,30.1717,29.0764,30.0115,17295509.0],["2024-03-06",30.0115,30.01146125793457,29.1192,29.552,13818156.0],["2024-03-07",29.552,29.551969528198242,28.633,28.6383,13012342.0],["2024-03-08",28.6383,28.7986,28.2109,28.7612,11167785.0],["2024-03-11",28.7612,29.1726,28.4353,29.1566,10726928.0],["2024-03-12",29.1566,29.9634,28.8574,29.21,14330348.0],["2024-03-13",29.21,29.210018157958984,28.5261,28.5849,10197351.0],["2024-03-14",28.5849,28.82,27.7834,28.7452,22261670.0],["2024-03-15",28.7452,28.74517822265625,28.2643,28.4887,10656029.0],["2024-03-18",28.4887,28.5261,27.8476,28.291,11686757.0],["2024-03-19",28.291,28.7238,27.9544,28.6063,10247913.0],["2024-03-20",28.6063,29.0284,28.2216,28.7879,7147665.0],["2024-03-21",28.7879,29.1192,28.6917,28.82,8710192.0],["2024-03-22",28.82,29.2154,28.3872,29.1352,9733157.0],["2024-03-25",29.1352,29.2421,27.6873,27.7193,17145060.0],["2024-03-26",27.7193,28.4139,27.5216,27.9544,8130341.0],["2024-03-27",27.9544,28.836,27.8369,28.4246,9699739.0],["2024-03-28",28.4246,28.5956,28.0613,28.1735,6325685.0],["2024-03-29",28.1735,28.3498,27.724672317504883,27.7247,3716141.0],["2024-04-01",27.7247,27.9437,27.5697,27.9277,9380490.0],["2024-04-02",27.9277,27.927705764770508,27.0354,27.1423,12087561.0],["2024-04-03",27.1423,27.6552,26.8912,27.1637,10099340.0],["2024-04-08",27.1637,27.6499,26.8912,27.3186,11687835.0],["2024-04-09",27.3186,28.0078,27.318605422973633,27.9437,8938602.0],["2024-04-10",27.9437,29.039,27.7407,28.3498,14493531.0],["2024-04-11",28.3498,29.4558,28.2269,29.365,16310874.0],["2024-04-12",29.365,29.7016,28.9803,29.226,9590734.0],["2024-04-15",29.226,30.658,29.0177,30.2092,15694190.0],["2024-04-16",30.2092,31.251,29.9313,30.3481,13294800.0],["2024-04-17",30.3481,31.032,29.3863,30.7328,9973369.0],["2024-04-18",30.7328,31.6624,30.6045,30.8877,9923563.0],["2024-04-19",30.8877,32.0311,30.5725,31.6571,12567674.0],["2024-04-22",31.6571,33.3829,31.65709686279297,32.0632,18454652.0],["2024-04-23",32.0632,32.4211,31.406,31.8655,13029528.0],["2024-04-24",31.8655,31.8815,31.1495,31.406,11250989.0],["2024-04-25",31.406,32.5387,31.4006,32.325,11197732.0],["2024-04-26",32.325,32.7097,32.0097,32.4746,9165546.0],["2024-04-29",32.4746,32.474571228027344,31.577,31.625,12349913.0],["2024-04-30",31.625,32.4853,31.62504005432129,32.0418,10014940.0],["2024-05-06",32.0418,32.5975,31.4541,32.3891,12887267.0],["2024-05-07",32.3891,32.4799,31.9456,32.2448,10521618.0],["2024-05-08",32.2448,32.7471,32.1807,32.5387,7598826.0],["2024-05-09",32.5387,32.886,32.2983,32.528,8719886.0],["2024-05-10",32.528,33.057,32.4425,32.6562,6517048.0],["2024-05-13",32.6562,34.3286,32.3944,33.8637,14507619.0],["2024-05-14",33.8637,34.5476,33.4363,33.8477,11801259.0],["2024-05-15",33.8477,34.382,33.6714,34.1309,6499346.0],["2024-05-16",34.1309,34.4301,33.5966,33.9546,8070635.0],["2024-05-17",33.9546,34.4087,32.7577,33.0196,14696821.0],["2024-05-20",33.0196,33.5432,32.7631,33.3936,8238459.0],["2024-05-21",33.3936,33.6607,32.8593,33.0142,8290367.0],["2024-05-22",33.0142,33.1959,31.7426,32.0044,14959651.0],["2024-05-23",32.0044,32.2929,31.7907,32.0097,9685058.0],["2024-05-24",32.0097,33.1585,31.951,32.4799,8808438.0],["2024-05-27",32.4799,33.9759,32.4479,33.5111,10431421.0],["2024-05-28",33.5111,33.8424,33.1692,33.5752,7139815.0],["2024-05-29",33.5752,33.6607,33.0089,33.2012,5573471.0],["2024-05-30",33.2012,33.4363,32.4692,32.5921,5566777.0],["2024-05-31",32.5921,32.7952,32.325,32.5066,5443053.0],["2024-06-03",32.5066,33.6073,32.341,33.0356,8280844.0],["2024-06-04",33.0356,34.1362,33.035579681396484,34.024,7882832.0],["2024-06-05",34.024,34.9644,33.8958,34.1416,8704613.0],["2024-06-06",34.1416,34.9217,33.9118,34.537,9062317.0],["2024-06-07",34.537,34.8575,34.2912,34.5423,7698869.0],["2024-06-11",34.5423,35.1781,34.1416,34.7827,9482294.0],["2024-06-12",34.7827,34.8362,33.9332,34.0988,9103185.0],["2024-06-13",34.0988,34.1416,32.1112,32.6669,21266263.0],["2024-06-14",32.6669,33.391,32.5085,33.0395,15102304.0],["2024-06-17",33.0395,34.6322,33.039451599121094,34.2089,12728834.0],["2024-06-18",34.2089,34.5174,33.8502,34.2448,7323063.0],["2024-06-19",34.2448,34.24480438232422,33.226,33.5632,7823766.0],["2024-06-20",33.5632,33.6421,30.8512,31.583,27358095.0],["2024-06-21",31.583,31.6763,30.5427,30.8655,18704680.0],["2024-06-24",30.8655,31.3319,30.4709,30.5857,13391142.0],["2024-06-25",30.5857,31.1095,30.3202,30.7077,10676889.0],["2024-06-26",30.7077,30.9373,30.1337,30.4494,8678733.0],["2024-06-27",30.4494,30.7149,29.8467,30.4853,10350589.0],["2024-06-28",30.4853,30.6862,30.1911,30.5498,9102437.0],["2024-07-01",30.5498,32.2,30.1337,31.9991,15729711.0],["2024-07-02",31.9991,32.2431,31.1023,31.4251,10325757.0],["2024-07-03",31.4251,31.5112,30.0691,30.2198,9770086.0],["2024-07-04",30.2198,30.435,29.9185,30.0404,7259214.0],["2024-07-05",30.0404,30.3776,29.5884,30.27,11103933.0],["2024-07-08",30.27,30.392,29.3301,29.9185,11888230.0],["2024-07-09",29.9185,30.5427,29.7032,30.105,9843332.0],["2024-07-10",30.105,30.10500717163086,29.4162,29.4952,8256838.0],["2024-07-11",29.4952,30.105,29.2082,29.7965,8735238.0],["2024-07-12",29.7965,30.062,29.3947,29.4952,7008679.0],["2024-07-15",29.4952,30.4063,28.9714,30.062,10495318.0],["2024-07-16",30.062,30.7005,29.9256,30.0261,6941552.0],["2024-07-17",30.0261,30.3992,29.488,30.2341,7633778.0],["2024-07-18",30.2341,31.2458,29.94,31.0449,14687275.0],["2024-07-19",31.0449,31.7408,30.844,31.5615,10363951.0],["2024-07-22",31.5615,32.4153,31.3749,31.8915,11035865.0],["2024-07-23",31.8915,32.0924,31.1095,31.1238,8141840.0],["2024-07-24",31.1238,31.913,30.9947,31.2171,8625308.0],["2024-07-25",31.2171,31.21708106994629,29.6243,30.1552,15916971.0],["2024-07-26",30.1552,30.2054,29.3588,29.9902,10453270.0],["2024-07-29",29.9902,29.99020767211914,29.0145,29.1221,11975727.0],["2024-07-30",29.1221,29.1221,28.4835,28.9212,8584377.0],["2024-07-31",28.9212,29.7176,28.6629,29.6171,13316109.0],["2024-08-01",29.6171,30.7866,29.4306,29.9902,13114593.0],["2024-08-02",29.9902,30.6575,29.5239,30.1624,10709186.0],["2024-08-05",30.1624,31.2888,29.775,30.3776,18548661.0],["2024-08-06",30.3776,30.7435,29.775,30.2772,14181336.0],["2024-08-07",30.2772,30.2844,29.2799,29.4736,13300491.0],["2024-08-08",29.4736,30.062,29.2943,29.8252,12625995.0],["2024-08-09",29.8252,30.3705,29.7463,29.8898,9594338.0],["2024-08-12",29.8898,31.8413,29.7104,31.3175,20965811.0],["2024-08-13",31.3175,31.317527770996094,30.5785,30.9301,10023091.0],["2024-08-14",30.9301,30.9516,30.0691,30.4566,7990504.0],["2024-08-15",30.4566,30.8296,30.227,30.4207,6859682.0],["2024-08-16",30.4207,30.9157,30.0978,30.6072,6053671.0],["2024-08-19",30.6072,31.1095,30.557,30.7651,7171316.0],["2024-08-20",30.7651,31.3319,30.3346,30.4781,7461603.0],["2024-08-21",30.4781,30.7794,30.2054,30.3489,4717063.0],["2024-08-22",30.3489,31.0664,30.0117,30.7651,8364309.0],["2024-08-23",30.7651,31.0521,30.3848,30.6575,6944498.0],["2024-08-26",30.6575,31.913,30.657451629638672,31.4825,18503327.0],["2024-08-27",31.4825,31.6476,30.7149,31.0377,11111790.0],["2024-08-28",31.0377,32.2718,30.7722,32.1354,14213124.0],["2024-08-29",32.1354,32.817,31.9489,32.6233,10237013.0],["2024-08-30",32.6233,32.7812,31.9991,32.2359,11878341.0],["2024-09-02",32.2359,33.0036,32.1211,32.6305,10490465.0],["2024-09-03",32.6305,33.7211,32.4798,33.1829,12161228.0],["2024-09-04",33.1829,33.6995,32.9892,33.2045,8134438.0],["2024-09-05",33.2045,33.3982,32.8314,33.0897,8285576.0],["2024-09-06",33.0897,33.2547,32.487,32.5731,8431957.0],["2024-09-09",32.5731,32.6592,31.9776,32.2,9165011.0],["2024-09-10",32.2,32.2359,29.0431,29.323,35035044.0],["2024-09-11",29.323,29.322961807250977,27.2423,27.723,34378939.0],["2024-09-12",27.723,27.8091,26.5535,26.7185,24283495.0],["2024-09-13",26.7185,26.8262,26.037,26.123,22734670.0],["2024-09-18",26.123,26.8692,26.0011,26.8118,14241769.0],["2024-09-19",26.8118,26.9697,26.3311,26.5966,14695976.0],["2024-09-20",26.5966,27.436,26.4531,27.2925,14461044.0],["2024-09-23",27.2925,27.8952,27.0342,27.2638,10370794.0],["2024-09-24",27.2638,28.3329,26.9912,28.3257,16072621.0],["2024-09-25",28.3257,29.244,28.325679779052734,28.7849,17816823.0],["2024-09-26",28.7849,29.2656,28.2181,29.201,23441054.0],["2024-09-27",29.201,31.4251,29.200990676879883,31.0521,23776333.0],["2024-09-30",31.0521,34.15871047973633,31.052064895629883,34.1587,30733001.0],["2024-10-08",34.1587,37.5739,34.15871047973633,37.1792,35462672.0],["2024-10-09",37.1792,37.703,34.8546,35.4788,30439951.0],["2024-10-10",35.4788,36.8923,34.6322,35.9093,22506811.0],["2024-10-11",35.9093,35.90932846069336,33.5776,34.0726,18162194.0],["2024-10-14",34.0726,34.4242,33.4412,33.6852,19842208.0],["2024-10-15",33.6852,33.9937,33.1255,33.3408,12314092.0],["2024-10-16",33.3408,33.340789794921875,32.4081,32.6735,12451926.0],["2024-10-17",32.6735,33.0969,31.9059,31.9632,14278078.0],["2024-10-18",31.9632,33.3264,31.8413,32.6951,17280221.0],["2024-10-21",32.6951,34.1874,32.5874,33.635,15730105.0],["2024-10-22",33.635,35.2995,33.4054,34.8762,18209443.0],["2024-10-23",34.8762,35.156,34.4457,34.7112,11500552.0],["2024-10-24",34.7112,35.0484,34.4529,34.5533,7471155.0],["2024-10-25",34.5533,34.5605,33.7426,34.0367,11769050.0],["2024-10-28",34.0367,34.0367317199707,33.0036,33.6852,17814733.0],["2024-10-29",33.6852,33.843,32.8601,33.1327,12913058.0],["2024-10-30",33.1327,33.391,32.5013,32.9247,11708245.0],["2024-10-31",32.9247,33.0395,32.2718,32.2861,14237756.0],["2024-11-01",32.2861,33.4986,32.157,32.9964,17807504.0],["2024-11-04",32.9964,33.1901,32.4511,32.9534,12004772.0],["2024-11-05",32.9534,33.269,32.4009,33.2619,16402763.0],["2024-11-06",33.2619,34.008,32.8601,33.1542,18793379.0],["2024-11-07",33.1542,35.1488,32.7525,35.0771,26702204.0],["2024-11-08",35.0771,35.8304,34.7183,35.0555,18403804.0],["2024-11-11",35.0555,35.0555419921875,33.7784,34.869,20429961.0],["2024-11-12",34.869,36.4331,34.582,35.6582,24147501.0],["2024-11-13",35.6582,36.1461,34.9407,35.2421,13224927.0],["2024-11-14",35.2421,36.1102,34.761383056640625,34.7614,12022834.0],["2024-11-15",34.7614,35.3712,34.4744,34.5103,12686804.0],["2024-11-18",34.5103,35.1345,33.9076,34.13,13427306.0],["2024-11-19",34.13,34.4744,33.4699,33.9004,10009199.0],["2024-11-20",33.9004,34.826,33.7928,34.3094,10484146.0],["2024-11-21",34.3094,34.30937194824219,33.3838,34.0583,12997039.0],["2024-11-22",34.0583,34.252,32.7022,32.7812,12543807.0],["2024-11-25",32.7812,33.7139,32.5014,32.7238,12985285.0],["2024-11-26",32.7238,33.4628,32.652,32.7381,9664480.0],["2024-11-27",32.7381,33.2116,32.1426,33.1829,11331821.0],["2024-11-28",33.1829,33.3336,32.8314,33.0395,9107423.0],["2024-11-29",33.0395,33.3841,32.8048,33.0835,12795640.0],["2024-12-02",33.0835,33.4428,32.5407,32.9881,16821516.0],["2024-12-03",32.9881,32.98811340332031,32.3281,32.5921,15592163.0],["2024-12-04",32.5921,33.4428,32.4601,33.0174,17765191.0],["2024-12-05",33.0174,33.01744842529297,32.4894,32.7021,9163876.0],["2024-12-06",32.7021,33.0541,32.6728,32.8561,10179624.0],["2024-12-09",32.8561,33.0028,32.3867,32.5994,11007584.0],["2024-12-10",32.5994,33.3621,32.59941482543945,32.9001,16030106.0],["2024-12-11",32.9001,33.6995,32.6874,33.1861,13419744.0],["2024-12-12",33.1861,34.0882,33.0028,34.0369,14284783.0],["2024-12-13",34.0369,34.0662,33.1568,33.1788,9790277.0],["2024-12-16",33.1788,33.5528,32.9294,33.2155,7690412.0],["2024-12-17",33.2155,33.7802,32.9294,33.2375,8003123.0],["2024-12-18",33.2375,33.6262,32.9074,32.9294,8297632.0],["2024-12-19",32.9294,33.2668,32.6508,33.1275,8853737.0],["2024-12-20",33.1275,34.3962,33.0761,34.0295,14409705.0],["2024-12-23",34.0295,34.4696,33.8535,33.9122,9136546.0],["2024-12-24",33.9122,34.1615,33.7582,34.1395,7162283.0],["2024-12-25",34.1395,34.4622,33.8902,34.2276,7010357.0],["2024-12-26",34.2276,34.22755432128906,33.5235,33.6262,8760944.0],["2024-12-27",33.6262,33.62616729736328,32.8928,33.0688,11464151.0],["2024-12-30",33.0688,33.7582,32.8414,33.0835,12229453.0],["2024-12-31",33.0835,33.1715,32.4967,32.5187,10871320.0],["2025-01-02",32.5187,32.7021,31.47,31.6093,14205353.0],["2025-01-03",31.6093,32.218,31.3966,31.5507,12793345.0],["2025-01-06",31.5507,32.4527,31.5506591796875,32.0714,13961927.0],["2025-01-07",32.0714,32.1447,30.9126,31.6533,17369346.0],["2025-01-08",31.6533,32.1594,31.3967,31.9247,9855823.0],["2025-01-09",31.9247,32.5627,31.668,32.0494,7401919.0],["2025-01-10",32.0494,32.1814,31.25,31.2573,7282200.0],["2025-01-13",31.2573,31.536,31.0226,31.2133,4933974.0],["2025-01-14",31.2133,31.8734,30.9933,31.8293,9218041.0],["2025-01-15",31.8293,32.196,31.6093,31.8807,6254246.0],["2025-01-16",31.8807,32.5261,31.880685806274414,32.2547,8047301.0],["2025-01-17",32.2547,33.1201,32.108,32.8781,8488725.0],["2025-01-20",32.8781,33.1421,31.998,32.1374,10688575.0],["2025-01-21",32.1374,32.4454,31.91,32.3941,7180746.0],["2025-01-22",32.3941,32.394065856933594,31.9467,32.152,4283679.0],["2025-01-23",32.152,32.4674,32.064,32.2034,6758352.0],["2025-01-24",32.2034,32.5847,32.0127,32.4014,7600318.0],["2025-01-27",32.4014,32.9808,32.3794,32.4381,7851650.0],["2025-02-05",32.4381,32.7534,32.3207,32.4894,5883893.0],["2025-02-06",32.4894,32.8414,32.2181,32.2694,7824541.0],["2025-02-07",32.2694,32.9588,32.1374,32.8414,9517071.0],["2025-02-10",32.8414,32.8561,32.0347,32.1374,14501397.0],["2025-02-11",32.1374,33.0541,31.69,32.9221,18013491.0],["2025-02-12",32.9221,32.9221076965332,32.4161,32.6068,7800208.0],["2025-02-13",32.6068,32.8708,32.3061,32.6361,7473134.0],["2025-02-14",32.6361,32.8488,32.4894,32.6581,7899903.0],["2025-02-17",32.6581,32.9074,31.91,32.1154,13857321.0],["2025-02-18",32.1154,32.1887,31.5507,31.6827,8221978.0],["2025-02-19",31.6827,31.7487,31.0299,31.338,11015977.0],["2025-02-20",31.338,31.5507,31.0373,31.118,10809814.0],["2025-02-21",31.118,31.118,30.3772,30.5166,22485798.0],["2025-02-24",30.5166,31.0079,30.4579,30.7439,12475448.0],["2025-02-25",30.7439,30.8393,30.2892,30.2892,10380147.0],["2025-02-26",30.2892,30.4726,30.1499,30.4359,7892816.0],["2025-02-27",30.4359,30.6339,29.9739,30.1205,17443337.0],["2025-02-28",30.1205,30.6192,30.0399,30.0545,15895419.0],["2025-03-03",30.0545,30.8979,30.054533004760742,30.8466,20488882.0],["2025-03-04",30.8466,31.1693,30.5826,30.9786,11569073.0],["2025-03-05",30.9786,30.978609085083008,30.5019,30.6119,7174284.0],["2025-03-06",30.6119,30.6559,30.3406,30.5459,12703186.0],["2025-03-07",30.5459,30.7806,30.3772,30.5312,16023829.0],["2025-03-10",30.5312,30.6999,30.1865,30.2379,12732305.0],["2025-03-11",30.2379,30.4139,30.0105,30.3479,9718166.0],["2025-03-12",30.3479,30.4359,30.1499,30.2159,10854374.0],["2025-03-13",30.2159,30.4066,29.8492,30.0985,16717911.0],["2025-03-14",30.0985,30.7586,30.098535537719727,30.7293,18214359.0],["2025-03-17",30.7293,31.338,30.729257583618164,30.9493,15876913.0],["2025-03-18",30.9493,31.5067,30.8099,31.1473,16285127.0],["2025-03-19",31.1473,31.3673,30.7586,30.7806,15835229.0],["2025-03-20",30.7806,30.9933,30.6633,30.7513,12576227.0],["2025-03-21",30.7513,31.426,30.4726,30.7293,18282382.0],["2025-03-24",30.7293,31.3526,30.5092,31.0886,16366463.0],["2025-03-25",31.0886,31.536,31.0813,31.3526,12253430.0],["2025-03-26",31.3526,31.4407,31.0813,31.1106,9127578.0],["2025-03-27",31.1106,31.4113,31.0593,31.382,9533730.0],["2025-03-28",31.382,31.5213,30.8026,30.8466,12137177.0],["2025-03-31",30.8466,31.3893,30.7806,30.8833,12291211.0],["2025-04-01",30.8833,32.1594,30.7879,31.888,24153593.0],["2025-04-02",31.888,32.108,31.7047,31.9247,10724759.0],["2025-04-03",31.9247,32.7461,31.8,32.6948,17419199.0],["2025-04-07",32.6948,32.694759368896484,30.4726,31.4773,26847733.0],["2025-04-08",31.4773,31.954,31.1473,31.668,22583619.0],["2025-04-09",31.668,32.5627,31.0373,32.3647,18227848.0],["2025-04-10",32.3647,32.8928,31.976,32.7388,14405072.0],["2025-04-11",32.7388,32.8341,32.2401,32.3647,8425189.0],["2025-04-14",32.3647,32.4894,32.1007,32.2621,8957479.0],["2025-04-15",32.2621,33.2595,31.976,33.2301,18090400.0],["2025-04-16",33.2301,33.7142,32.9808,33.3915,13427871.0],["2025-04-17",33.3915,33.3914794921875,32.7608,32.8268,9263410.0],["2025-04-18",32.8268,33.0981,32.6801,32.7388,6517108.0],["2025-04-21",32.7388,32.9441,32.4381,32.7461,7063225.0],["2025-04-22",32.7461,33.1715,32.6434,32.9074,10465163.0],["2025-04-23",32.9074,32.9881,32.21805191040039,32.2181,11598264.0],["2025-04-24",32.2181,32.6801,32.0494,32.1594,10591145.0],["2025-04-25",32.1594,32.2474,31.3306,31.4407,15001733.0],["2025-04-28",31.4407,31.6387,30.7293,30.8393,16777741.0],["2025-04-29",30.8393,30.839265823364258,29.0424,30.3406,36497091.0],["2025-04-30",30.3406,30.4799,29.9959,30.1572,15577842.0],["2025-05-06",30.1572,30.4652,30.0179,30.3039,12636713.0],["2025-05-07",30.3039,30.7146,30.30388832092285,30.4066,10283572.0],["2025-05-08",30.4066,30.6853,30.2159,30.6339,8661411.0],["2025-05-09",30.6339,30.9126,30.4066,30.8906,12494081.0],["2025-05-12",30.8906,30.8979,30.5826,30.7219,8798251.0],["2025-05-13",30.7219,31.0153,30.5312,30.9273,11303594.0],["2025-05-14",30.9273,30.9786,30.6192,30.8833,8813515.0],["2025-05-15",30.8833,31.0886,30.69258689880371,30.6926,6961877.0],["2025-05-16",30.6926,30.7733,30.4506,30.6413,5632394.0],["2025-05-19",30.6413,30.7513,30.3112,30.3332,8080176.0],["2025-05-20",30.3332,30.6559,30.2966,30.6192,8733220.0],["2025-05-21",30.6192,31.0593,30.5606,30.7513,12090107.0],["2025-05-22",30.7513,30.7879,30.5239,30.5239,6528918.0],["2025-05-23",30.5239,31.0006,30.523906707763672,30.7953,10165706.0],["2025-05-26",30.7953,30.8319,30.4946,30.6559,8099743.0],["2025-05-27",30.6559,31.1106,30.6119,30.8319,9003404.0],["2025-05-28",30.8319,31.1546,30.6266,31.118,8942056.0],["2025-05-29",31.118,31.5947,30.9419,31.3893,9476935.0],["2025-05-30",31.3893,31.756,31.316,31.4993,10042319.0],["2025-06-03",31.4993,31.7413,31.316,31.6093,12091665.0],["2025-06-04",31.6093,31.6753,31.052,31.3893,14491102.0],["2025-06-05",31.3893,31.888,31.1546,31.712,11539772.0],["2025-06-06",31.712,31.9374,31.1978,31.3995,11238600.0],["2025-06-09",31.3995,31.8605,31.2362,31.6972,14437489.0],["2025-06-10",31.6972,31.947,31.5147,31.7837,10896391.0],["2025-06-11",31.7837,31.9181,31.3899,31.3995,14022690.0],["2025-06-12",31.3995,31.4091,30.8039,30.8904,14532704.0],["2025-06-13",30.8904,31.0537,30.4005,30.4005,11457997.0],["2025-06-16",30.4005,30.400524139404297,29.9971,30.1124,12732935.0],["2025-06-17",30.1124,30.2468,29.8338,29.9683,10297109.0],["2025-06-18",29.9683,30.0259,29.795394897460938,29.7954,7702076.0],["2025-06-19",29.7954,29.9395,29.4688,29.6225,9192001.0],["2025-06-20",29.6225,30.0643,29.6225,29.8914,8918434.0],["2025-06-23",29.8914,29.891448974609375,29.3824,29.7089,10799316.0],["2025-06-24",29.7089,30.2084,29.708948135375977,30.1508,8666334.0],["2025-06-25",30.1508,30.5542,30.0259,30.4966,7734671.0],["2025-06-26",30.4966,30.6599,30.3141,30.5926,6706540.0],["2025-06-27",30.5926,30.631,30.1892,30.3141,6178911.0],["2025-06-30",30.3141,30.3333,30.0259,30.0451,7963686.0],["2025-07-01",30.0451,30.1508,29.8434,29.9683,8778024.0],["2025-07-02",29.9683,30.0163,29.5937,29.6705,11278162.0],["2025-07-03",29.6705,30.0451,29.6033,29.9683,7710720.0],["2025-07-04",29.9683,29.9971,29.7474,29.8146,6005226.0],["2025-07-07",29.8146,29.9779,29.7089,29.8338,4643108.0],["2025-07-08",29.8338,30.0067,29.7474,29.8818,5778760.0],["2025-07-09",29.8818,30.0739,29.7762,29.9011,7151915.0],["2025-07-10",29.9011,29.9587,29.7858,29.9299,5692096.0],["2025-07-11",29.9299,30.3237,29.8914,29.9875,12513956.0],["2025-07-14",29.9875,30.2084,29.8818,29.8914,9266883.0],["2025-07-15",29.8914,29.9587,29.2191,29.4112,15103597.0],["2025-07-16",29.4112,29.7378,29.2959,29.6609,13058966.0],["2025-07-17",29.6609,30.6887,29.5937,30.3141,21225965.0],["2025-07-18",30.3141,30.3813,30.0739,30.2372,8603105.0],["2025-07-21",30.2372,30.3429,29.9491,30.2757,9719472.0],["2025-07-22",30.2757,30.5926,30.2084,30.4389,10847535.0],["2025-07-23",30.4389,30.6214,30.2564,30.3525,8691294.0],["2025-07-24",30.3525,30.6214,30.2084,30.5638,10176368.0],["2025-07-25",30.5638,30.8712,30.3717,30.4197,10823507.0],["2025-07-28",30.4197,30.6214,30.2276,30.3429,10312295.0],["2025-07-29",30.3429,30.5062,30.0932,30.3717,9791269.0],["2025-07-30",30.3717,31.3034,30.2661,30.7751,27181343.0],["2025-07-31",30.7751,30.775127410888672,30.0259,30.0932,17933530.0],["2025-08-01",30.0932,30.9288,29.9779,30.2276,16735276.0],["2025-08-04",30.2276,31.0729,30.227628707885742,30.852,23254178.0],["2025-08-05",30.852,31.0057,30.5638,30.8904,14165724.0],["2025-08-06",30.8904,30.9768,30.5062,30.6118,15339042.0],["2025-08-07",30.6118,30.6214,30.3429,30.3813,12557733.0],["2025-08-08",30.3813,30.5638,30.266,30.4101,9004857.0],["2025-08-11",30.4101,30.7079,30.2661,30.535,10751659.0],["2025-08-12",30.535,30.7943,30.3045,30.4197,15403074.0],["2025-08-13",30.4197,30.4582,30.1604,30.3045,15176636.0],["2025-08-14",30.3045,30.4293,29.9011,29.9587,14028931.0],["2025-08-15",29.9587,29.9971,29.6225,29.9779,15530392.0],["2025-08-18",29.9779,29.977893829345703,28.8253,29.123,49904914.0],["2025-08-19",29.123,29.2383,29.0078,29.075,19312487.0],["2025-08-20",29.075,29.1615,28.9405,29.1615,15624850.0],["2025-08-21",29.1615,29.6897,29.16145133972168,29.5072,22021115.0],["2025-08-22",29.5072,29.5649,29.3247,29.5168,14831961.0],["2025-08-25",29.5168,29.7378,29.4688,29.7089,20206331.0],["2025-08-26",29.7089,29.8242,29.5457,29.5649,17322854.0],["2025-08-27",29.5649,29.6417,29.0942,29.1038,20283248.0],["2025-08-28",29.1038,29.1999,28.6812,29.0078,20045362.0],["2025-08-29",29.0078,29.2767,28.9117,29.2287,14901950.0],["2025-09-01",29.2287,29.2767,28.9213,28.9597,14714418.0],["2025-09-02",28.9597,29.075,28.7004,28.7964,14819849.0],["2025-09-03",28.7964,28.7965,28.4026,28.4218,12123908.0],["2025-09-04",28.4218,28.4795,28.028,28.0953,12769439.0],["2025-09-05",28.0953,28.3162,27.9512,28.297,8884558.0],["2025-09-08",28.297,28.5083,28.2393,28.5083,9648603.0],["2025-09-09",28.5083,28.7196,28.393,28.5275,9931976.0],["2025-09-10",28.5275,28.6236,28.2778,28.3642,8411876.0],["2025-09-11",28.3642,28.5563,28.2393,28.5275,8812727.0],["2025-09-12",28.5275,28.6236,28.335399627685547,28.3354,9648625.0],["2025-09-15",28.3354,28.3642,28.1145,28.1433,9066840.0],["2025-09-16",28.1433,28.2009,27.8551,27.9512,11781382.0],["2025-09-17",27.9512,28.0472,27.7591,27.7783,16344533.0],["2025-09-18",27.7783,28.2874,27.6919,28.0761,18481165.0],["2025-09-19",28.0761,28.076059341430664,27.519,27.6246,16047567.0],["2025-09-22",27.6246,27.6342,27.3845,27.4037,8344697.0],["2025-09-23",27.4037,27.4613,26.8562,26.9811,13473356.0],["2025-09-24",26.9811,27.1924,26.9522,27.0771,8766257.0],["2025-09-25",27.0771,27.1828,26.8082,26.8658,9823041.0],["2025-09-26",26.8658,27.3269,26.6353,27.2692,13364285.0],["2025-09-29",27.2692,27.2788,26.9715,27.1059,8493659.0],["2025-09-30",27.1059,27.1828,26.8466,26.9811,8923485.0],["2025-10-09",26.9811,27.1732,26.6929,27.1732,11642441.0],["2025-10-10",27.1732,28.1241,27.0579,27.9032,19728007.0],["2025-10-13",27.9032,27.903165817260742,27.4325,27.7687,11307249.0],["2025-10-14",27.7687,28.0665,27.567,27.8936,11815726.0],["2025-10-15",27.8936,28.1817,27.7591,28.1625,11612596.0],["2025-10-16",28.1625,28.2201,27.6919,27.9128,13831449.0],["2025-10-17",27.9128,28.0786,27.6396,27.6689,9222761.0],["2025-10-20",27.6689,27.8542,27.3274,27.6981,10099362.0],["2025-10-21",27.6981,27.7957,27.5908,27.7274,6493764.0],["2025-10-22",27.7274,28.7811,27.6201,28.4591,25092295.0],["2025-10-23",28.4591,28.586,28.1762,28.5762,13470352.0],["2025-10-24",28.5762,28.6738,28.2542,28.5567,11522698.0],["2025-10-27",28.5567,28.664,28.1664,28.4981,12867544.0],["2025-10-28",28.4981,28.5762,28.2055,28.2347,8929021.0],["2025-10-29",28.2347,28.2933,27.9128,28.0884,8075324.0],["2025-10-30",28.0884,28.2152,27.942,27.942,6837519.0],["2025-10-31",27.942,28.1469,27.8055,28.1274,9777977.0],["2025-11-03",28.1274,28.2933,28.0981,28.2738,7273492.0],["2025-11-04",28.2738,28.342,28.0689,28.2933,8215813.0],["2025-11-05",28.2933,28.29326820373535,28.0689,28.1567,5897356.0],["2025-11-06",28.1567,28.2347,28.0689,28.1567,5133208.0],["2025-11-07",28.1567,29.4055,28.156681060791016,29.1421,36668916.0],["2025-11-10",29.1421,29.6006,29.025,29.5128,28382211.0],["2025-11-11",29.5128,29.9031,29.2787,29.786,19787047.0],["2025-11-12",29.786,29.8738,29.4152,29.464,15484756.0],["2025-11-13",29.464,29.46402359008789,28.8299,29.3274,18840215.0],["2025-11-14",29.3274,29.5616,29.0445,29.0445,14333618.0],["2025-11-17",29.0445,29.2591,28.5957,28.7713,12221154.0],["2025-11-18",28.7713,29.025,28.664,28.8299,8619909.0],["2025-11-19",28.8299,28.8396,28.4494,28.4786,8257414.0],["2025-11-20",28.4786,28.6347,28.3518,28.3908,7039650.0],["2025-11-21",28.3908,28.390830993652344,27.6591,27.6884,13099069.0],["2025-11-24",27.6884,27.99082374572754,27.6689,27.9908,8988381.0],["2025-11-25",27.9908,27.99082374572754,27.8055,27.9225,9290839.0],["2025-11-26",27.9225,28.342,27.864,27.8933,9594820.0],["2025-11-27",27.8933,27.9128,27.6103,27.6298,9195504.0],["2025-11-28",27.6298,27.6981,27.3274,27.4152,8452931.0],["2025-12-01",27.4152,27.785940170288086,27.4054,27.7859,7639326.0],["2025-12-02",27.7859,27.8933,27.5128,27.5713,7533288.0],["2025-12-03",27.5713,28.0494,27.5713,27.9323,9971705.0],["2025-12-04",27.9323,27.9616,27.4835,27.542,8350887.0],["2025-12-05",27.542,27.6006,27.2298,27.6006,8829460.0],["2025-12-08",27.6006,27.6981,27.4152,27.464,7958345.0],["2025-12-09",27.464,27.5128,27.3176,27.3274,6796510.0],["2025-12-10",27.3274,27.4542,27.1323,27.425,5235603.0],["2025-12-11",27.425,27.6981,27.3859,27.5225,9323430.0],["2025-12-12",27.5225,27.7567,27.2493,27.5908,13435120.0],["2025-12-15",27.5908,27.7762,27.3762,27.6396,8317860.0],["2025-12-16",27.6396,27.6981,27.3762,27.4054,5163211.0],["2025-12-17",27.4054,27.5908,27.2786,27.542,5272728.0],["2025-12-18",27.542,27.8835,27.4542,27.7957,8023965.0],["2025-12-19",27.7957,27.8737,27.6689,27.6884,5574473.0],["2025-12-22",27.6884,27.8737,27.5713,27.8152,7049675.0],["2025-12-23",27.8152,28.0006,27.6103,27.6981,7870416.0],["2025-12-24",27.6981,28.0006,27.5908,27.9616,6671512.0],["2025-12-25",27.9616,28.2055,27.7859,28.1567,6464492.0],["2025-12-26",28.1567,28.2055,27.9225,28.1079,7320704.0],["2025-12-29",28.1079,28.1664,27.8542,27.8542,6243297.0],["2025-12-30",27.8542,27.9713,27.6884,27.8445,4701737.0],["2025-12-31",27.8445,27.864,27.6786,27.7664,4172374.0],["2026-01-05",27.7664,28.1177,27.6396,28.1177,10430777.0],["2026-01-06",28.1177,28.1567,27.9323,28.1079,11050407.0],["2026-01-07",28.1079,28.1469,27.9128,28.0201,11502236.0],["2026-01-08",28.0201,28.4494,27.9225,28.3128,11972659.0],["2026-01-09",28.3128,28.4494,28.1274,28.3908,9477518.0],["2026-01-12",28.3908,28.4103,28.0689,28.1762,11562891.0],["2026-01-13",28.1762,28.4201,28.0981,28.2738,12232296.0],["2026-01-14",28.2738,28.3323,27.9128,28.0591,13554495.0],["2026-01-15",28.0591,28.1274,27.8542,27.8835,7650737.0],["2026-01-16",27.8835,27.9908,27.6201,27.9128,8836023.0],["2026-01-19",27.9128,27.91277313232422,27.6689,27.7762,5347887.0],["2026-01-20",27.7762,27.9713,27.6884,27.8055,6244559.0],["2026-01-21",27.8055,27.8152,27.6396,27.6689,8596209.0],["2026-01-22",27.6689,27.7762,27.5908,27.6103,6487612.0],["2026-01-23",27.6103,27.8933,27.6103,27.6494,8574841.0],["2026-01-26",27.6494,28.1372,27.64935302734375,28.0689,14199929.0],["2026-01-27",28.0689,28.06887435913086,27.4737,27.5713,13789337.0],["2026-01-28",27.5713,27.6494,27.2006,27.2493,13592588.0],["2026-01-29",27.2493,27.5128,26.9762,27.425,11015605.0],["2026-01-30",27.425,28.0591,27.3372,27.425,14969444.0],["2026-02-02",27.425,27.6981,27.2396,27.4152,10136110.0],["2026-02-03",27.4152,27.4933,27.142,27.2298,10751310.0],["2026-02-04",27.2298,27.6298,27.2006,27.5615,12132873.0],["2026-02-05",27.5615,28.2933,27.4152,28.0006,22610013.0],["2026-02-06",28.0006,28.4884,27.6591,27.6689,24677749.0],["2026-02-09",27.6689,29.4055,27.668865203857422,28.9079,51026451.0],["2026-02-10",28.9079,28.9274,28.4494,28.6347,20104082.0],["2026-02-11",28.6347,28.7616,28.4396,28.5372,10447031.0],["2026-02-12",28.5372,28.5664,28.0786,28.1762,14390257.0],["2026-02-13",28.1762,28.2152,27.9616,28.0298,9643201.0],["2026-02-24",28.0298,28.1957,28.0298,28.0494,10108120.0],["2026-02-25",28.0494,28.303,27.9713,28.1762,10459498.0],["2026-02-26",28.1762,28.3713,27.9616,28.0103,10161737.0],["2026-02-27",28.0103,28.225,27.8835,28.1762,8995325.0],["2026-03-02",28.1762,28.6152,27.9616,28.4591,16026694.0],["2026-03-03",28.4591,29.2591,28.342,28.8299,25229321.0],["2026-03-04",28.8299,29.0543,28.5469,28.9665,15491457.0],["2026-03-05",28.9665,29.1323,28.7421,28.9274,12231002.0],["2026-03-06",28.9274,29.4348,28.7128,29.425,16271069.0],["2026-03-09",29.425,29.747,29.0738,29.3372,19098006.0],["2026-03-10",29.3372,29.425,29.1713,29.2006,12641809.0],["2026-03-11",29.2006,29.2689,28.6933,28.9469,12088307.0],["2026-03-12",28.9469,29.0055,28.6738,28.7616,8463086.0],["2026-03-13",28.7616,28.7811,28.3811,28.4103,10512857.0],["2026-03-16",28.4103,28.8201,28.3616,28.6055,9089153.0],["2026-03-17",28.6055,29.064,28.4981,28.7616,10998714.0],["2026-03-18",28.7616,28.9274,28.303,28.586,10002807.0],["2026-03-19",28.586,28.7713,28.342,28.4201,8692699.0],["2026-03-20",28.4201,29.3177,28.3713,28.8982,21199339.0],["2026-03-23",28.8982,28.89815902709961,27.903,28.0689,20773575.0],["2026-03-24",28.0689,28.3811,27.6494,27.8933,13630366.0],["2026-03-25",27.8933,27.903,27.5713,27.7859,13213412.0],["2026-03-26",27.7859,28.0689,27.2396,27.3079,13237119.0],["2026-03-27",27.3079,27.4542,26.9859,27.2786,12691301.0],["2026-03-30",27.2786,27.6201,26.9371,27.6103,12990642.0],["2026-03-31",27.6103,27.825,27.25909996032715,27.2591,10774834.0],["2026-04-01",27.2591,27.7372,27.25909996032715,27.7176,15228823.0],["2026-04-02",27.7176,28.1859,27.6689,28.1177,18887334.0],["2026-04-03",28.1177,28.11765480041504,27.3274,27.4542,11500808.0],["2026-04-07",27.4542,27.5615,26.9274,27.2103,14770953.0],["2026-04-08",27.2103,27.5225,27.210317611694336,27.4933,13117217.0],["2026-04-09",27.4933,27.49325180053711,27.0054,27.0152,13975630.0],["2026-04-10",27.0152,27.1323,26.8201,27.1225,20213199.0],["2026-04-13",27.1225,27.12251091003418,26.6542,26.703,11477002.0],["2026-04-14",26.703,26.8103,26.6445,26.7518,9109848.0],["2026-04-15",26.7518,27.3762,26.751771926879883,27.3664,22350984.0],["2026-04-16",27.3664,27.3957,27.064,27.1225,15209114.0],["2026-04-17",27.1225,27.12251091003418,26.7323,26.8103,13178305.0],["2026-04-20",26.8103,26.8884,26.6737,26.8688,7622662.0],["2026-04-21",26.8688,27.0152,26.7518,26.8103,8828649.0],["2026-04-22",26.8103,26.81031036376953,26.6835,26.7127,8421517.0],["2026-04-23",26.7127,26.8006,26.5957,26.6152,8896156.0],["2026-04-24",26.6152,26.6249,26.4201,26.4884,7960484.0],["2026-04-27",26.4884,26.488351821899414,25.2883,25.3566,32697167.0],["2026-04-28",25.3566,25.46394157409668,25.0932,25.4639,18339743.0],["2026-04-29",25.4639,25.503,25.2883,25.4249,9489478.0],["2026-04-30",25.4249,25.6591,25.2493,25.2786,12649879.0],["2026-05-06",25.2786,25.2786,25.0347,25.1322,14362773.0],["2026-05-07",25.1322,25.2591,25.0347,25.0932,12263470.0],["2026-05-08",25.0932,25.1713,24.9761,25.0347,11511203.0],["2026-05-11",25.0347,25.142,24.8786,25.1322,12291768.0],["2026-05-12",25.1322,25.132226943969727,24.9273,24.9761,8838162.0],["2026-05-13",24.9761,24.976125717163086,24.7908,24.8395,8901690.0],["2026-05-14",24.8395,24.9371,24.6151,24.6932,8020190.0],["2026-05-15",24.6932,24.6932,24.2932,24.3225,10336040.0],["2026-05-18",24.3225,24.32245445251465,23.9322,23.9907,7463706.0],["2026-05-19",23.9907,24.332210540771484,23.9907,24.3322,5942820.0],["2026-05-20",24.3322,24.3712,24.0785,24.0883,4854373.0],["2026-05-21",24.0883,24.3322,24.0103,24.0493,6077326.0],["2026-05-22",24.0493,24.1566,23.7859,23.8444,6237244.0],["2026-05-25",23.8444,24.0103,23.7566,23.8054,5799457.0],["2026-05-26",23.8054,23.9127,23.5029,23.62,9828613.0],["2026-05-27",23.62,23.9615,23.4249,23.9322,10960050.0],["2026-05-28",23.9322,23.93220329284668,23.5419,23.62,6672345.0],["2026-05-29",23.62,24.54,23.57,24.45,16719833.0],["2026-06-01",24.45,24.59,24.22,24.52,11864954.0],["2026-06-02",24.52,24.98,24.4,24.58,10328629.0],["2026-06-03",24.58,24.579999923706055,23.95,24.25,9196208.0],["2026-06-04",24.25,24.39,23.9,23.93,6471952.0],["2026-06-05",23.93,24.42,23.93000030517578,24.21,6483983.0],["2026-06-08",24.21,24.29,23.87,24.07,7414665.0],["2026-06-09",24.07,24.43,24.02,24.25,6730923.0],["2026-06-10",24.25,24.6,24.13,24.48,10528020.0],["2026-06-11",24.48,24.83,24.32,24.7,12028526.0],["2026-06-12",24.7,24.89,24.39,24.85,13869166.0],["2026-06-15",24.85,24.91,24.4,24.55,11763162.0],["2026-06-16",24.55,24.549999237060547,24.15,24.25,6308293.0],["2026-06-17",24.25,24.25,23.69,23.79,8285572.0],["2026-06-18",23.79,23.82,23.45,23.48,6863719.0],["2026-06-22",23.48,23.55,22.6,23.5,11357250.0],["2026-06-23",23.5,24.08,23.26,23.83,9829668.0],["2026-06-24",23.83,24.02,23.33,23.35,7954526.0],["2026-06-25",23.35,23.350000381469727,22.51,22.77,11187310.0],["2026-06-26",22.77,22.81,22.08,22.16,13388409.0],["2026-06-29",22.16,23.26,21.6,23.25,17708656.0],["2026-06-30",23.25,23.25,22.4,22.49,11790636.0],["2026-07-01",22.49,23.3,22.25,23.23,12758808.0],["2026-07-02",23.23,24.05,23.03,23.9,15837906.0],["2026-07-03",23.9,24.22,23.74,24.03,11374316.0],["2026-07-06",24.03,24.42,23.75,24.28,14411855.0],["2026-07-07",24.28,24.280000686645508,23.45,23.6,11559403.0],["2026-07-08",23.6,23.86,23.31,23.68,6696480.0],["2026-07-09",23.68,24.06,23.35,23.66,10044670.0],["2026-07-10",23.66,24.04,23.21,23.76,11327589.0],["2026-07-13",23.76,24.63,23.760000228881836,24.49,21238418.0],["2026-07-14",24.49,25.05,24.04,24.88,20835276.0],["2026-07-15",24.88,25.3,24.13,25.2,24734999.0],["2026-07-16",25.2,25.99,24.87,25.84,30653266.0],["2026-07-17",25.84,26.0,25.13,25.16,21735571.0],["2026-07-20",25.16,25.59,24.7,25.55,22596767.0],["2026-07-21",25.55,25.94,24.96,25.0,24381718.0],["2026-07-22",25.0,25.26,24.74,25.16,19992608.0],["2026-07-23",25.16,25.28,24.87,25.13,10276548.0],["2026-07-24",25.13,25.3,24.67,24.7,10444351.0],["2026-07-27",24.7,25.12,24.53,24.99,10584644.0],["2026-07-28",24.99,25.18,24.69,24.99,8609988.0],["2026-07-29",24.99,25.58,24.9,25.47,13880964.0],["2026-07-30",25.47,26.0,25.3,25.92,20187673.0],["2026-07-31",25.92,26.36,25.53,25.81,20719570.0],["2026-08-03",25.81,26.45,25.809999465942383,26.16,12062974.0],["2026-08-04",26.16,26.33,25.7,25.75,12951166.0],["2026-08-05",25.75,25.82,24.91,25.32,18552016.0],["2026-08-06",25.32,25.47,24.66,24.97,15568193.0],["2026-08-07",24.97,25.23,24.74,25.13,11017047.0],["2026-08-10",25.13,25.52,25.0,25.27,12494270.0],["2026-08-11",25.27,25.49,25.11,25.14,11273570.0],["2026-08-12",25.14,25.2,24.81,24.97,9661111.0],["2026-08-13",24.97,25.12,24.67,25.01,10214155.0],["2026-08-14",25.01,25.010000228881836,24.61,24.71,10512082.0],["2026-08-17",24.71,24.709999084472656,24.17,24.4,10000889.0],["2026-08-18",24.4,24.56,24.21,24.49,7094943.0],["2026-08-19",24.49,24.83,24.4,24.61,8300685.0],["2026-08-20",24.61,25.47,24.610000610351562,25.06,12194636.0],["2026-08-21",25.06,25.059999465942383,24.08,24.14,16117197.0],["2026-08-24",24.14,24.139999389648438,23.55,23.6,12673396.0],["2026-08-25",23.6,24.13,23.47,24.11,9747099.0],["2026-08-26",24.11,24.61,23.98,24.45,11123692.0],["2026-08-27",24.45,24.8,24.39,24.64,10419331.0],["2026-08-28",24.64,24.639999389648438,24.28,24.39,6226884.0],["2026-08-31",24.39,24.5,24.21,24.5,8455461.0],["2026-09-01",24.5,24.66,24.3,24.41,7939659.0],["2026-09-02",24.41,24.40999984741211,24.12,24.14,6011679.0],["2026-09-03",24.14,24.88,24.12,24.82,14520569.0],["2026-09-04",24.82,25.03,24.63,24.9,7503707.0],["2026-09-07",24.9,24.96,24.5,24.67,8794062.0],["2026-09-08",24.67,24.88,24.56,24.84,6575298.0],["2026-09-09",24.84,24.86,24.56,24.7,5068719.0],["2026-09-10",24.7,24.700000762939453,24.33,24.4,5233182.0],["2026-09-11",24.4,24.399999618530273,23.88,23.89,9947289.0],["2026-09-14",23.89,24.31,23.86,24.3,6848607.0]]}