{"t":"600030.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",8.0382,8.2737,7.9794,8.0382,73193581.0],["2010-08-23",8.0382,8.0971,7.9467,7.9924,53036928.0],["2010-08-24",7.9924,8.1102,7.8878,8.0055,54428323.0],["2010-08-25",8.0055,8.0382,7.7832,7.7897,70121962.0],["2010-08-26",7.7897,7.8551,7.685,7.7374,60434257.0],["2010-08-27",7.7374,7.7439,7.6196,7.6981,44120525.0],["2010-08-30",7.6981,7.8616,7.6262,7.7962,100101277.0],["2010-08-31",7.7962,7.796231746673584,7.6196,7.6654,81660342.0],["2010-09-01",7.6654,7.757,7.5281,7.5673,78985385.0],["2010-09-02",7.5673,7.6916,7.5542,7.5673,71521587.0],["2010-09-03",7.5673,7.6066,7.443,7.4954,114864952.0],["2010-09-06",7.4954,7.8551,7.495371341705322,7.8224,160188839.0],["2010-09-07",7.8224,7.8878,7.7047,7.7897,83340715.0],["2010-09-08",7.7897,7.78969144821167,7.6327,7.6785,67633936.0],["2010-09-09",7.6785,7.7962,7.5673,7.5804,79360366.0],["2010-09-10",7.5804,7.6458,7.4365,7.4888,72885546.0],["2010-09-13",7.4888,7.6196,7.4561,7.5281,60312961.0],["2010-09-14",7.5281,7.5935,7.4692,7.4823,59768501.0],["2010-09-15",7.4823,7.4888,7.3188,7.3319,79279444.0],["2010-09-16",7.3319,7.4954,7.3122,7.3515,92460090.0],["2010-09-17",7.3515,7.3907,7.2599,7.2795,61321307.0],["2010-09-20",7.2795,7.3122,7.1356,7.1487,58759124.0],["2010-09-21",7.1487,7.2207,7.1291,7.1422,35055448.0],["2010-09-27",7.1422,7.1945,7.0964,7.1553,58705803.0],["2010-09-28",7.1553,7.155267715454102,6.9329,6.9525,81208755.0],["2010-09-29",6.9525,7.0114,6.8675,6.8806,71270436.0],["2010-09-30",6.8806,7.0441,6.8152,6.9591,88222789.0],["2010-10-08",6.9591,7.4496,6.959051609039307,7.3842,163015009.0],["2010-10-11",7.3842,8.1233,7.384182929992676,8.1233,388582085.0],["2010-10-12",8.1233,8.4699,8.0906,8.4568,362830992.0],["2010-10-13",8.4568,8.456819534301758,8.2802,8.398,201835584.0],["2010-10-14",8.398,9.2286,8.397954940795898,8.9277,471923951.0],["2010-10-15",8.9277,9.7976,8.7511,9.7845,448728814.0],["2010-10-18",9.7845,10.3928,9.4902,9.9611,551365811.0],["2010-10-19",9.9611,10.1377,9.6472,10.1246,271315329.0],["2010-10-20",10.1246,10.8048,9.8696,10.4582,406387997.0],["2010-10-21",10.4582,10.5498,10.0004,10.1246,256393490.0],["2010-10-22",10.1246,10.124637603759766,9.7322,9.8369,243296861.0],["2010-10-25",9.8369,10.8179,9.7584,10.8114,391407026.0],["2010-10-26",10.8114,11.2823,10.661,10.903,392488144.0],["2010-10-27",10.903,11.1907,10.589,10.6152,238391000.0],["2010-10-28",10.6152,10.8441,10.4647,10.661,188669525.0],["2010-10-29",10.661,10.8441,10.105,10.1443,235104407.0],["2010-11-01",10.1443,10.5301,10.0854,10.419,182908542.0],["2010-11-02",10.419,10.7787,10.1377,10.4517,243679052.0],["2010-11-03",10.4517,10.6544,10.1704,10.3797,211891197.0],["2010-11-04",10.3797,10.6217,10.262,10.5432,174858313.0],["2010-11-05",10.5432,11.0468,10.543227195739746,10.6348,217336192.0],["2010-11-08",10.6348,10.831,10.4974,10.6544,143257596.0],["2010-11-09",10.6544,10.674,10.347,10.4124,143202542.0],["2010-11-10",10.4124,10.412418365478516,10.0462,10.1181,175641990.0],["2010-11-11",10.1181,10.4844,10.0527,10.2293,210300897.0],["2010-11-12",10.2293,10.229284286499023,9.209,9.2809,285140964.0],["2010-11-15",9.2809,9.4183,8.9931,9.1828,158503516.0],["2010-11-16",9.1828,9.3202,8.7577,8.7969,164706312.0],["2010-11-17",8.7969,8.8165,8.5026,8.568,145982791.0],["2010-11-18",8.568,8.7315,8.5026,8.64,109962832.0],["2010-11-19",8.64,8.7315,8.1821,8.64,198050083.0],["2010-11-22",8.64,8.639951705932617,8.3849,8.483,121124327.0],["2010-11-23",8.483,8.482982635498047,8.0382,8.1821,119677108.0],["2010-11-24",8.1821,8.6923,8.1821,8.6661,180610850.0],["2010-11-25",8.6661,8.8558,8.4699,8.7642,162859827.0],["2010-11-26",8.7642,8.895,8.5745,8.7381,134307026.0],["2010-11-29",8.7381,8.738058090209961,8.5745,8.6203,88132620.0],["2010-11-30",8.6203,8.6923,8.1756,8.3849,124703661.0],["2010-12-01",8.3849,8.5288,8.3195,8.4045,53908058.0],["2010-12-02",8.4045,8.7381,8.404495239257812,8.6007,110660239.0],["2010-12-03",8.6007,8.6727,8.5288,8.6072,59314941.0],["2010-12-06",8.6072,9.0455,8.5549,8.9866,167358530.0],["2010-12-07",8.9866,9.052,8.6988,8.9604,145793244.0],["2010-12-08",8.9604,8.960434913635254,8.6334,8.6465,119540611.0],["2010-12-09",8.6465,8.6988,8.4372,8.4568,83005263.0],["2010-12-10",8.4568,8.6661,8.3195,8.5811,65850292.0],["2010-12-13",8.5811,8.9539,8.5615,8.9277,144548988.0],["2010-12-14",8.9277,8.9801,8.81,8.8427,77000557.0],["2010-12-15",8.8427,9.0258,8.7315,8.8296,104510020.0],["2010-12-16",8.8296,8.8427,8.6203,8.653,68962702.0],["2010-12-17",8.653,8.6923,8.5091,8.6072,68473293.0],["2010-12-20",8.6072,8.6727,8.2279,8.3718,101020888.0],["2010-12-21",8.3718,8.8296,8.3653,8.7577,131795091.0],["2010-12-22",8.7577,8.7969,8.5157,8.5615,86455820.0],["2010-12-23",8.5615,8.6988,8.4568,8.5157,68061353.0],["2010-12-24",8.5157,8.5811,8.411,8.5222,50972388.0],["2010-12-27",8.5222,8.7773,8.3718,8.3914,118939987.0],["2010-12-28",8.3914,8.4045,8.1887,8.2148,76150543.0],["2010-12-29",8.2148,8.2998,8.0448,8.1298,68601023.0],["2010-12-30",8.1298,8.1429,7.8551,8.0448,87847818.0],["2010-12-31",8.0448,8.2737,8.044769287109375,8.2344,80640668.0],["2011-01-04",8.2344,8.5484,8.1952,8.4699,106609353.0],["2011-01-05",8.4699,8.469900131225586,8.241,8.3195,75644121.0],["2011-01-06",8.3195,8.4699,8.241,8.2737,59801718.0],["2011-01-07",8.2737,8.5418,8.0971,8.3522,136781539.0],["2011-01-10",8.3522,8.3849,8.1102,8.1298,94987704.0],["2011-01-11",8.1298,8.2279,8.0775,8.2017,53702763.0],["2011-01-12",8.2017,8.3456,8.1298,8.2933,58190962.0],["2011-01-13",8.2933,8.3587,8.169,8.2344,53390944.0],["2011-01-14",8.2344,8.23444652557373,8.0186,8.0578,59718527.0],["2011-01-17",8.0578,8.1233,7.672,7.7504,92213630.0],["2011-01-18",7.7504,7.8093,7.685,7.7374,45783819.0],["2011-01-19",7.7374,7.8616,7.6589,7.8551,70655922.0],["2011-01-20",7.8551,7.855096340179443,7.5673,7.5869,64821753.0],["2011-01-21",7.5869,7.9401,7.5608,7.7635,75032337.0],["2011-01-24",7.7635,7.7701,7.6,7.6393,53634654.0],["2011-01-25",7.6393,7.7504,7.5869,7.7374,53286718.0],["2011-01-26",7.7374,7.8028,7.6916,7.7897,53188392.0],["2011-01-27",7.7897,8.169,7.685,8.0775,109749771.0],["2011-01-28",8.0775,8.241,8.0121,8.156,86154341.0],["2011-01-31",8.156,8.2737,8.084,8.2017,64647548.0],["2011-02-01",8.2017,8.2541,8.0775,8.0906,62991526.0],["2011-02-09",8.0906,8.2475,7.9794,8.0317,63170199.0],["2011-02-10",8.0317,8.2737,7.9728,8.2671,64600599.0],["2011-02-11",8.2671,8.3391,8.1429,8.2214,83790839.0],["2011-02-14",8.2214,9.0455,8.0971,9.0455,303054438.0],["2011-02-15",9.0455,9.4771,9.0258,9.0455,350138440.0],["2011-02-16",9.0455,9.1632,8.9604,9.1501,177130855.0],["2011-02-17",9.1501,9.2221,8.9277,9.0062,133070986.0],["2011-02-18",9.0062,9.1632,8.8492,8.967,127073705.0],["2011-02-21",8.967,9.3398,8.9016,9.2678,176964443.0],["2011-02-22",9.2678,9.3463,8.8362,8.8492,155551608.0],["2011-02-23",8.8492,8.9343,8.7381,8.8427,90840025.0],["2011-02-24",8.8427,9.379,8.7642,9.137,171000187.0],["2011-02-25",9.137,9.451,9.0062,9.3529,210002522.0],["2011-02-28",9.3529,9.7126,9.1763,9.621,214974414.0],["2011-03-01",9.621,9.935,9.5491,9.6406,221761001.0],["2011-03-02",9.6406,9.640643119812012,9.3529,9.5295,127770708.0],["2011-03-03",9.5295,9.7518,9.4444,9.4575,150504339.0],["2011-03-04",9.4575,9.8042,9.3856,9.7453,155647607.0],["2011-03-07",9.7453,10.1377,9.74528980255127,10.0592,273152543.0],["2011-03-08",10.0592,10.1573,9.863,9.9873,149947826.0],["2011-03-09",9.9873,10.177,9.863,9.935,116809503.0],["2011-03-10",9.935,9.9546,9.536,9.5425,179783235.0],["2011-03-11",9.5425,9.621,9.3725,9.3986,124834601.0],["2011-03-14",9.3986,9.4379,9.1501,9.4248,113425193.0],["2011-03-15",9.4248,9.42480754852295,8.9474,9.1305,145483413.0],["2011-03-16",9.1305,9.4575,9.130486488342285,9.3921,131660146.0],["2011-03-17",9.3921,9.392106056213379,8.9931,9.0912,110848302.0],["2011-03-18",9.0912,9.3856,9.0912446975708,9.1959,85394036.0],["2011-03-21",9.1959,9.2809,9.0716,9.1305,98379425.0],["2011-03-22",9.1305,9.2809,8.9866,9.1828,91284417.0],["2011-03-23",9.1828,9.182809829711914,9.1828,9.1828,0.0],["2011-03-24",9.1828,9.182809829711914,9.1828,9.1828,0.0],["2011-03-25",9.1828,9.182809829711914,9.1828,9.1828,0.0],["2011-03-28",9.1828,9.182809829711914,9.1828,9.1828,0.0],["2011-03-29",9.1828,9.6603,9.182809829711914,9.3398,191760998.0],["2011-03-30",9.3398,9.4052,8.9474,9.0716,126863530.0],["2011-03-31",9.0716,9.3856,9.0585,9.137,72333679.0],["2011-04-01",9.137,9.3725,9.1239,9.3529,81727354.0],["2011-04-06",9.3529,9.7976,9.2678,9.6341,181767510.0],["2011-04-07",9.6341,9.6603,9.4968,9.5556,95871221.0],["2011-04-08",9.5556,9.7126,9.5033,9.6799,98608209.0],["2011-04-11",9.6799,9.8761,9.5295,9.5491,121749734.0],["2011-04-12",9.5491,9.6276,9.4379,9.5033,84310163.0],["2011-04-13",9.5033,9.5033,9.503294944763184,9.5033,0.0],["2011-04-14",9.5033,9.8107,9.503294944763184,9.5622,118009722.0],["2011-04-15",9.5622,9.8238,9.4968,9.6995,114972968.0],["2011-04-18",9.6995,9.7976,9.5818,9.6733,102344620.0],["2011-04-19",9.6733,9.673344612121582,9.2875,9.294,116331370.0],["2011-04-20",9.294,9.3856,9.2221,9.2744,67120369.0],["2011-04-21",9.2744,9.621,9.2548,9.4706,95671878.0],["2011-04-22",9.4706,9.470590591430664,9.2809,9.3005,55423263.0],["2011-04-25",9.3005,9.300538063049316,9.0651,9.0847,85414310.0],["2011-04-26",9.0847,9.1436,8.7708,8.7838,129421351.0],["2011-04-27",8.7838,8.8819,8.6269,8.7642,77106808.0],["2011-04-28",8.7642,8.895,8.6334,8.653,78937545.0],["2011-04-29",8.653,8.653033256530762,8.653,8.653,0.0],["2011-05-03",8.653,8.7642,8.5811,8.7184,67784786.0],["2011-05-04",8.7184,8.718436241149902,8.2868,8.3064,105319827.0],["2011-05-05",8.3064,8.3914,8.2737,8.2998,54833407.0],["2011-05-06",8.2998,8.3064,8.1298,8.2541,72339555.0],["2011-05-09",8.2541,8.3914,8.254066467285156,8.2998,48367708.0],["2011-05-10",8.2998,8.4699,8.2541,8.4568,50289237.0],["2011-05-11",8.4568,8.483,8.3195,8.3587,47123454.0],["2011-05-12",8.3587,8.4764,8.241,8.3914,56635565.0],["2011-05-13",8.3914,8.6334,8.3456,8.568,93502611.0],["2011-05-16",8.568,8.653,8.4764,8.4961,50154822.0],["2011-05-17",8.4961,8.6661,8.3064,8.5157,63830110.0],["2011-05-18",8.5157,8.6007,8.4634,8.5353,36420378.0],["2011-05-19",8.5353,8.568,8.398,8.411,44041635.0],["2011-05-20",8.411,8.4895,8.3653,8.4241,29106011.0],["2011-05-23",8.4241,8.424117088317871,8.1036,8.1167,65409708.0],["2011-05-24",8.1167,8.169,8.0317,8.0906,47469966.0],["2011-05-25",8.0906,8.1429,7.9924,8.0055,36772923.0],["2011-05-26",8.0055,8.3718,8.00552749633789,8.1298,64493195.0],["2011-05-27",8.1298,8.326,8.1167,8.1821,58661351.0],["2011-05-30",8.1821,8.3391,8.0448,8.2344,47722661.0],["2011-05-31",8.2344,8.411,8.2344,8.4045,51200872.0],["2011-06-01",8.4045,8.4045,8.2802,8.3326,40059528.0],["2011-06-02",8.3326,8.332551956176758,8.0121,8.1363,56706991.0],["2011-06-03",8.1363,8.2606,8.0775,8.2083,29944935.0],["2011-06-07",8.2083,8.2737,8.156,8.2148,27716193.0],["2011-06-08",8.2148,8.214822769165039,8.0251,8.1625,56144224.0],["2011-06-09",8.1625,8.1625,8.162498474121094,8.1625,0.0],["2011-06-10",8.1625,8.2214,8.0317,8.169,51891332.0],["2011-06-13",8.169,8.169039726257324,7.999,8.084,35993909.0],["2011-06-14",8.084,8.398,8.0644,8.3326,76337576.0],["2011-06-15",8.3326,8.3653,8.2475,8.2998,52062219.0],["2011-06-16",8.2998,8.3067,8.0956,8.1432,47254537.0],["2011-06-17",8.1432,8.1909,8.0207,8.0411,42850399.0],["2011-06-20",8.0411,8.1569,7.9798,8.0752,39585204.0],["2011-06-21",8.0752,8.2522,8.075160026550293,8.2181,39895020.0],["2011-06-22",8.2181,8.2998,8.0956,8.1432,35489480.0],["2011-06-23",8.1432,8.3816,8.1024,8.3271,45891695.0],["2011-06-24",8.3271,9.1577,8.2658,9.042,260330538.0],["2011-06-27",9.042,9.076,8.8582,8.9263,145286805.0],["2011-06-28",8.9263,8.9875,8.7697,8.9467,119856056.0],["2011-06-29",8.9467,8.9671,8.7492,8.7697,70997869.0],["2011-06-30",8.7697,9.0556,8.769651412963867,8.9058,92642580.0],["2011-07-01",8.9058,8.9943,8.8105,8.865,56686857.0],["2011-07-04",8.865,9.328,8.864974021911621,9.1577,159705093.0],["2011-07-05",9.1577,9.2258,9.0556,9.1577,71227781.0],["2011-07-06",9.1577,9.15774917602539,9.0216,9.0829,51827938.0],["2011-07-07",9.0829,9.3007,9.0216,9.0284,86803689.0],["2011-07-08",9.0284,9.1237,8.9875,9.0488,51727390.0],["2011-07-11",9.0488,9.0692,8.8718,9.0284,54719314.0],["2011-07-12",9.0284,9.02838134765625,8.6539,8.7288,104413381.0],["2011-07-13",8.7288,8.9194,8.728799819946289,8.8377,64294849.0],["2011-07-14",8.8377,8.8854,8.7152,8.8241,66740337.0],["2011-07-15",8.8241,8.899,8.6948,8.8718,74243599.0],["2011-07-18",8.8718,8.899,8.7628,8.7901,43767635.0],["2011-07-19",8.7901,8.790077209472656,8.6062,8.6539,55734294.0],["2011-07-20",8.6539,8.7628,8.5858,8.7152,49530692.0],["2011-07-21",8.7152,8.722,8.6131,8.6199,41317673.0],["2011-07-22",8.6199,8.8582,8.619858741760254,8.7288,90343673.0],["2011-07-25",8.7288,8.728799819946289,8.293,8.3679,87393469.0],["2011-07-26",8.3679,8.4292,8.293,8.3407,35787480.0],["2011-07-27",8.3407,8.4088,8.2726,8.3747,36328774.0],["2011-07-28",8.3747,8.374743461608887,8.1977,8.2658,45371650.0],["2011-07-29",8.2658,8.5654,8.2454,8.4224,75627547.0],["2011-08-01",8.4224,8.5109,8.3067,8.4837,52891408.0],["2011-08-02",8.4837,8.483684539794922,8.225,8.3475,52355152.0],["2011-08-03",8.3475,8.4564,8.2386,8.3475,38564649.0],["2011-08-04",8.3475,8.4837,8.3067,8.3271,34801581.0],["2011-08-05",8.3271,8.327085494995117,8.0615,8.1637,75683799.0],["2011-08-08",8.1637,8.1977,7.6598,7.8709,89226699.0],["2011-08-09",7.8709,7.9322,7.5577,7.8232,70742470.0],["2011-08-10",7.8232,8.0479,7.823236465454102,7.9117,62862799.0],["2011-08-11",7.9117,8.2318,7.7483,8.0956,82215112.0],["2011-08-12",8.0956,8.1705,8.0411,8.0684,56764981.0],["2011-08-15",8.0684,8.0684,8.068350791931152,8.0684,0.0],["2011-08-16",8.0684,8.2794,8.0615,8.0956,57897096.0],["2011-08-17",8.0956,8.4088,8.0615,8.3067,91213553.0],["2011-08-18",8.3067,8.3816,8.1841,8.2249,76204723.0],["2011-08-19",8.2249,8.224949836730957,8.0411,8.1773,53675163.0],["2011-08-22",8.1773,8.2794,8.0343,8.082,41426883.0],["2011-08-23",8.082,8.3475,8.081969261169434,8.3339,51897618.0],["2011-08-24",8.3339,8.3679,8.2045,8.2249,41534932.0],["2011-08-25",8.2249,8.6267,8.224949836730957,8.6199,136417823.0],["2011-08-26",8.6199,8.6199,8.619858741760254,8.6199,0.0],["2011-08-29",8.6199,8.619858741760254,8.2454,8.2794,82689625.0],["2011-08-30",8.2794,8.4633,8.225,8.2386,57851440.0],["2011-08-31",8.2386,8.3203,8.1977,8.2862,31242399.0],["2011-09-01",8.2862,8.4428,8.2318,8.2794,37389164.0],["2011-09-02",8.2794,8.279420852661133,8.1296,8.1569,31648600.0],["2011-09-05",8.1569,8.15686321258545,7.9254,7.939,39021255.0],["2011-09-06",7.939,7.9935,7.8437,7.9798,31904245.0],["2011-09-07",7.9798,8.3067,7.979837417602539,8.1909,58564152.0],["2011-09-08",8.1909,8.259,8.0956,8.1092,24800091.0],["2011-09-09",8.1092,8.4428,8.10920524597168,8.2249,72998662.0],["2011-09-13",8.2249,8.2522,8.0479,8.2386,56083048.0],["2011-09-14",8.2386,8.3747,8.0752,8.3679,66241953.0],["2011-09-15",8.3679,8.5177,8.2998,8.3543,83530901.0],["2011-09-16",8.3543,8.4428,8.2794,8.293,40042690.0],["2011-09-19",8.293,8.293039321899414,8.1228,8.1296,37297795.0],["2011-09-20",8.1296,8.3679,8.116,8.3407,47215476.0],["2011-09-21",8.3407,8.6743,8.2318,8.5586,122882192.0],["2011-09-22",8.5586,8.558578491210938,8.1773,8.1909,91061662.0],["2011-09-23",8.1909,8.2522,8.0207,8.2318,58489965.0],["2011-09-26",8.2318,8.3203,7.8505,7.9458,90711902.0],["2011-09-27",7.9458,8.1296,7.945794582366943,8.0411,52674009.0],["2011-09-28",8.0411,8.1569,7.7756,7.8437,69387613.0],["2011-09-29",7.8437,7.9186,7.7007,7.7347,51024477.0],["2011-09-30",7.7347,7.8232,7.5917,7.6598,53816756.0],["2011-10-10",7.6598,7.7279,7.4692,7.5237,51057136.0],["2011-10-11",7.5237,7.9322,7.523653030395508,7.6394,82400886.0],["2011-10-12",7.6394,8.2386,7.5032,8.1092,147982569.0],["2011-10-13",8.1092,8.1501,8.0139,8.0684,73609455.0],["2011-10-14",8.0684,8.1501,7.9798,8.0888,41843805.0],["2011-10-17",8.0888,8.2113,8.0003,8.116,48827737.0],["2011-10-18",8.116,8.116011619567871,7.7075,7.7756,66776258.0],["2011-10-19",7.7756,7.9322,7.7551,7.7824,37390718.0],["2011-10-20",7.7824,7.782384872436523,7.6394,7.7075,39154160.0],["2011-10-21",7.7075,7.8232,7.6598,7.6803,36441504.0],["2011-10-24",7.6803,8.0888,7.680253028869629,8.0275,98665852.0],["2011-10-25",8.0275,8.1705,7.9662,8.0752,75229543.0],["2011-10-26",8.0752,8.2726,8.0207,8.1569,110019427.0],["2011-10-27",8.1569,8.2318,8.1364,8.1705,55100231.0],["2011-10-28",8.1705,8.4633,8.17048168182373,8.3067,101308883.0],["2011-10-31",8.3067,8.3407,8.1228,8.1705,67206652.0],["2011-11-01",8.1705,8.3203,8.0615,8.2726,70080228.0],["2011-11-02",8.2726,8.5041,8.0888,8.4701,102863879.0],["2011-11-03",8.4701,8.5994,8.3679,8.402,124893381.0],["2011-11-04",8.402,8.5858,8.401979446411133,8.4701,75605537.0],["2011-11-07",8.4701,8.470065116882324,8.2726,8.3067,60517497.0],["2011-11-08",8.3067,8.402,8.2386,8.259,44731010.0],["2011-11-09",8.259,8.3679,8.1841,8.3475,41857580.0],["2011-11-10",8.3475,8.347508430480957,8.1501,8.1569,58086034.0],["2011-11-11",8.1569,8.2181,8.0956,8.1296,30650413.0],["2011-11-14",8.1296,8.3135,8.129630088806152,8.2862,42663358.0],["2011-11-15",8.2862,8.28623104095459,8.1637,8.2113,32927483.0],["2011-11-16",8.2113,8.225,7.9526,7.9662,55753631.0],["2011-11-17",7.9662,8.0139,7.9322,7.973,34063288.0],["2011-11-18",7.973,8.0479,7.7279,7.7824,71107495.0],["2011-11-21",7.7824,7.83,7.7279,7.8164,25527701.0],["2011-11-22",7.8164,7.8641,7.7211,7.8505,28914049.0],["2011-11-23",7.8505,7.8777,7.5237,7.619,71607284.0],["2011-11-24",7.619,7.6598,7.5373,7.5917,33584989.0],["2011-11-25",7.5917,7.6258,7.5237,7.5509,26134678.0],["2011-11-28",7.5509,7.6598,7.5373,7.5849,36866588.0],["2011-11-29",7.5849,7.6871,7.5849,7.6734,34822983.0],["2011-11-30",7.6734,7.6734442710876465,7.2649,7.3126,71659077.0],["2011-12-01",7.3126,7.762,7.312580585479736,7.5781,101505731.0],["2011-12-02",7.5781,7.578121185302734,7.3398,7.4488,48366222.0],["2011-12-05",7.4488,7.476,7.3398,7.3739,28504287.0],["2011-12-06",7.3739,7.51,7.3602,7.4828,35137792.0],["2011-12-07",7.4828,7.619,7.4556,7.6054,37767131.0],["2011-12-08",7.6054,7.7075,7.4488,7.5373,33534986.0],["2011-12-09",7.5373,7.5713,7.4556,7.4964,28593331.0],["2011-12-12",7.4964,7.5237,7.3943,7.4215,22043122.0],["2011-12-13",7.4215,7.421521186828613,7.2173,7.2309,47966848.0],["2011-12-14",7.2309,7.2785,7.1015,7.156,30094098.0],["2011-12-15",7.156,7.1764,6.9177,6.9449,41748309.0],["2011-12-16",6.9449,7.1287,6.8292,7.0879,44140545.0],["2011-12-19",7.0879,7.087891101837158,6.8019,7.013,55316113.0],["2011-12-20",7.013,7.047,6.8564,6.8768,37896243.0],["2011-12-21",6.8768,6.9926,6.7747,6.7883,42411412.0],["2011-12-22",6.7883,6.7951,6.4955,6.693,53699959.0],["2011-12-23",6.693,6.693,6.692986488342285,6.693,0.0],["2011-12-26",6.693,6.692986488342285,6.5228,6.5296,41629341.0],["2011-12-27",6.5296,6.7134,6.4683,6.5296,41712441.0],["2011-12-28",6.5296,6.6521,6.4479,6.6181,52013176.0],["2011-12-29",6.6181,6.6385,6.5296,6.5364,40474302.0],["2011-12-30",6.5364,6.6589,6.536385536193848,6.6113,38069764.0],["2012-01-04",6.6113,6.7066,6.50915002822876,6.5092,37548247.0],["2012-01-05",6.5092,6.6181,6.264,6.3253,50737343.0],["2012-01-06",6.3253,6.4206,6.1551,6.3934,58870293.0],["2012-01-09",6.3934,6.6658,6.3049,6.6385,66086165.0],["2012-01-10",6.6385,6.979,6.6113,6.8904,89580442.0],["2012-01-11",6.8904,6.9585,6.7951,6.8632,50738907.0],["2012-01-12",6.8632,6.9109,6.8019,6.8292,38585564.0],["2012-01-13",6.8292,6.8768,6.6317,6.6726,55322754.0],["2012-01-16",6.6726,6.8632,6.672560691833496,6.693,48631317.0],["2012-01-17",6.693,7.19,6.6726,7.156,90352500.0],["2012-01-18",7.156,7.4556,7.0811,7.1287,89475781.0],["2012-01-19",7.1287,7.4283,7.128747463226318,7.3807,82488210.0],["2012-01-20",7.3807,7.5509,7.3262,7.4964,83538829.0],["2012-01-30",7.4964,7.5305,7.2513,7.2717,62478212.0],["2012-01-31",7.2717,7.3398,7.1968,7.2785,41180897.0],["2012-02-01",7.2785,7.3058,7.1015,7.1287,32659698.0],["2012-02-02",7.1287,7.3602,7.0811,7.3534,50941461.0],["2012-02-03",7.3534,7.4896,7.2581,7.4215,58201207.0],["2012-02-06",7.4215,7.4964,7.3194,7.3807,41709459.0],["2012-02-07",7.3807,7.3806681632995605,7.1151,7.1628,48907595.0],["2012-02-08",7.1628,7.5373,7.1151,7.4556,73775345.0],["2012-02-09",7.4556,7.4828,7.3602,7.4011,72362838.0],["2012-02-10",7.4011,7.6326,7.3466,7.4692,91796360.0],["2012-02-13",7.4692,7.5645,7.299,7.4556,54274770.0],["2012-02-14",7.4556,7.4896,7.3534,7.4011,35136431.0],["2012-02-15",7.4011,7.6326,7.3602,7.5509,81839992.0],["2012-02-16",7.5509,7.6326,7.4964,7.5781,73200650.0],["2012-02-17",7.5781,7.6871,7.5441,7.5849,44107222.0],["2012-02-20",7.5849,7.7756,7.5849,7.5985,76899973.0],["2012-02-21",7.5985,7.6803,7.5168,7.6462,54078852.0],["2012-02-22",7.6462,7.9322,7.6122,7.8913,124457552.0],["2012-02-23",7.8913,7.9186,7.7688,7.8369,76881578.0],["2012-02-24",7.8369,8.0752,7.8164,8.0275,120737569.0],["2012-02-27",8.0275,8.293,8.027499198913574,8.1432,163103349.0],["2012-02-28",8.1432,8.225,8.0684,8.1773,73107487.0],["2012-02-29",8.1773,8.177289962768555,7.9526,8.0343,73541830.0],["2012-03-01",8.0343,8.1501,7.9594,8.0684,48955905.0],["2012-03-02",8.0684,8.3679,8.068350791931152,8.3339,115505927.0],["2012-03-05",8.3339,8.5382,8.333891868591309,8.3543,121579109.0],["2012-03-06",8.3543,8.354317665100098,8.2386,8.293,69363684.0],["2012-03-07",8.293,8.3679,8.0684,8.2318,104134398.0],["2012-03-08",8.2318,8.5518,8.23176097869873,8.4905,138536695.0],["2012-03-09",8.4905,8.5382,8.4224,8.4905,82474226.0],["2012-03-12",8.4905,8.5994,8.2998,8.4156,86501748.0],["2012-03-13",8.4156,8.5109,8.3816,8.4701,47839785.0],["2012-03-14",8.4701,8.6675,8.1296,8.1569,161495057.0],["2012-03-15",8.1569,8.2318,8.0139,8.1024,97555769.0],["2012-03-16",8.1024,8.3884,8.102394104003906,8.3747,90128030.0],["2012-03-19",8.3747,8.4088,8.2045,8.3407,69022435.0],["2012-03-20",8.3407,8.34070110321045,7.9662,8.0003,109462031.0],["2012-03-21",8.0003,8.1296,7.7892,7.9049,99631384.0],["2012-03-22",7.9049,8.0684,7.8641,7.9935,48893981.0],["2012-03-23",7.9935,8.0752,7.8573,7.9322,60265847.0],["2012-03-26",7.9322,7.9866,7.8709,7.9322,35467707.0],["2012-03-27",7.9322,8.0479,7.932175636291504,7.9594,32671502.0],["2012-03-28",7.9594,7.959414005279541,7.7756,7.8028,60379013.0],["2012-03-29",7.8028,7.83,7.5985,7.6871,72453411.0],["2012-03-30",7.6871,7.939,7.687062740325928,7.8913,77595526.0],["2012-04-05",7.8913,8.6811,7.8573,8.3475,169571162.0],["2012-04-06",8.3475,8.5382,8.3271,8.4564,94068288.0],["2012-04-09",8.4564,8.5109,8.3339,8.3611,48698071.0],["2012-04-10",8.3611,8.5109,8.1773,8.5041,72517623.0],["2012-04-11",8.5041,8.6131,8.3271,8.4973,73306782.0],["2012-04-12",8.4973,8.865,8.4973,8.8445,195625383.0],["2012-04-13",8.8445,9.1305,8.8309,8.9535,184105363.0],["2012-04-16",8.9535,9.0692,8.7969,8.9739,102958856.0],["2012-04-17",8.9739,9.0011,8.6743,8.7016,96901723.0],["2012-04-18",8.7016,9.1305,8.6267,9.1169,197886842.0],["2012-04-19",9.1169,9.1714,8.9671,9.0488,137946239.0],["2012-04-20",9.0488,9.328,8.9331,9.1918,192702448.0],["2012-04-23",9.1918,9.191793441772461,8.9194,8.9331,130017618.0],["2012-04-24",8.9331,9.1918,8.7016,9.0216,188900186.0],["2012-04-25",9.0216,9.1441,8.9263,8.9603,103113752.0],["2012-04-26",8.9603,9.0624,8.8241,8.9399,111990706.0],["2012-04-27",8.9399,9.0284,8.8377,8.8514,69067551.0],["2012-05-02",8.8514,9.1577,8.851354598999023,8.9671,139882826.0],["2012-05-03",8.9671,9.2735,8.9194,9.219,154496536.0],["2012-05-04",9.219,9.2939,9.0216,9.2122,116500852.0],["2012-05-07",9.2122,9.219,9.0216,9.0965,110367454.0],["2012-05-08",9.0965,9.1782,8.8514,8.9126,115253251.0],["2012-05-09",8.9126,8.9263,8.7628,8.7697,93478465.0],["2012-05-10",8.7697,8.899,8.6948,8.8377,83241871.0],["2012-05-11",8.8377,8.865,8.6607,8.6948,63182184.0],["2012-05-14",8.6948,8.9399,8.6539,8.7628,108131164.0],["2012-05-15",8.7628,8.9126,8.6607,8.8718,71921842.0],["2012-05-16",8.8718,9.0148,8.7152,8.7288,81739580.0],["2012-05-17",8.7288,9.1101,8.728799819946289,9.0624,145370837.0],["2012-05-18",9.0624,9.062427520751953,8.865,8.899,89344649.0],["2012-05-21",8.899,8.9671,8.7628,8.8105,63626896.0],["2012-05-22",8.8105,9.0897,8.810503959655762,9.0556,99871715.0],["2012-05-23",9.0556,9.2939,9.0011,9.2599,164175909.0],["2012-05-24",9.2599,9.328,9.0897,9.1509,89295516.0],["2012-05-25",9.1509,9.2599,8.9603,9.0148,87971173.0],["2012-05-28",9.0148,9.185,8.8377,9.185,87842416.0],["2012-05-29",9.185,9.4846,9.1305,9.3552,158135528.0],["2012-05-30",9.3552,9.4505,9.3143,9.4097,93558148.0],["2012-05-31",9.4097,9.4914,9.2939,9.3756,62506219.0],["2012-06-01",9.3756,9.5254,9.3756,9.4505,76155052.0],["2012-06-04",9.4505,9.450523376464844,9.0352,9.0829,94168666.0],["2012-06-05",9.0829,9.1373,8.9058,8.9399,66735259.0],["2012-06-06",8.9399,9.0692,8.8514,8.9194,52118388.0],["2012-06-07",8.9194,9.1509,8.899,8.9535,65512103.0],["2012-06-08",8.9535,9.1237,8.9058,8.9467,57304351.0],["2012-06-11",8.9467,9.1918,8.946678161621094,9.1782,61540901.0],["2012-06-12",9.1782,9.17817497253418,9.0011,9.0488,47839326.0],["2012-06-13",9.0488,9.2667,8.9058,9.1986,96494556.0],["2012-06-14",9.1986,9.2463,9.0624,9.0897,55490312.0],["2012-06-15",9.0897,9.219,9.0216,9.1646,46626979.0],["2012-06-18",9.1646,9.362,9.164558410644531,9.2531,56000519.0],["2012-06-19",9.2531,9.253071784973145,9.1101,9.1237,38535239.0],["2012-06-20",9.1237,9.12370777130127,9.1237,9.1237,0.0],["2012-06-21",9.1237,9.12370777130127,8.579,8.6131,129034467.0],["2012-06-25",8.6131,8.6131,8.3475,8.3816,91540702.0],["2012-06-26",8.3816,8.4837,8.259,8.4088,53886162.0],["2012-06-27",8.4088,8.545,8.3884,8.4292,34467333.0],["2012-06-28",8.4292,8.5382,8.2045,8.2113,57202545.0],["2012-06-29",8.2113,8.6199,8.1501,8.5994,80079290.0],["2012-07-02",8.5994,8.6948,8.5109,8.5586,52421931.0],["2012-07-03",8.5586,8.6675,8.4428,8.579,66486292.0],["2012-07-04",8.579,8.6267,8.5177,8.5245,25760819.0],["2012-07-05",8.5245,8.5245361328125,8.2726,8.293,44453561.0],["2012-07-06",8.293,8.6403,8.2045,8.5586,61865316.0],["2012-07-09",8.5586,8.558578491210938,8.2318,8.2386,49601569.0],["2012-07-10",8.2386,8.3747,8.1977,8.2726,49338942.0],["2012-07-11",8.2726,8.4633,8.2454,8.4564,50069075.0],["2012-07-12",8.4564,8.7833,8.3271,8.6743,88931069.0],["2012-07-13",8.6743,8.865,8.6062,8.6199,49612902.0],["2012-07-16",8.6199,8.6879,8.4428,8.5041,38292664.0],["2012-07-17",8.5041,8.8922,8.4496,8.7288,66844255.0],["2012-07-18",8.7288,8.8514,8.5109,8.8173,56554998.0],["2012-07-19",8.8173,9.0148,8.7288,8.8105,81891071.0],["2012-07-20",8.8105,8.8445,8.6811,8.7288,40800761.0],["2012-07-23",8.7288,8.728799819946289,8.3135,8.3747,85053494.0],["2012-07-24",8.3747,8.4701,8.2113,8.3543,87259658.0],["2012-07-25",8.3543,8.436,8.2522,8.3067,37359922.0],["2012-07-26",8.3067,8.3952,8.2386,8.3203,46730647.0],["2012-07-27",8.3203,8.4837,8.2386,8.3135,51303616.0],["2012-07-30",8.3135,8.4156,8.1841,8.2113,62801600.0],["2012-07-31",8.2113,8.3679,8.1841,8.3203,35116940.0],["2012-08-01",8.3203,8.5313,8.320276260375977,8.4633,55940391.0],["2012-08-02",8.4633,8.5197,8.3152,8.435,40266960.0],["2012-08-03",8.435,8.5338,8.3293,8.4703,34872963.0],["2012-08-06",8.4703,8.6466,8.428,8.6043,47276767.0],["2012-08-07",8.6043,8.6819,8.5549,8.5902,34708016.0],["2012-08-08",8.5902,8.7172,8.5832,8.6114,44572275.0],["2012-08-09",8.6114,8.6466,8.4562,8.6325,41041576.0],["2012-08-10",8.6325,8.632523536682129,8.4774,8.5267,34133214.0],["2012-08-13",8.5267,8.526732444763184,7.6875,7.7509,185774677.0],["2012-08-14",7.7509,7.7933,7.4054,7.624,114230047.0],["2012-08-15",7.624,7.623985290527344,7.5111,7.5464,45510809.0],["2012-08-16",7.5464,7.7227,7.5394,7.5676,58306241.0],["2012-08-17",7.5676,7.631,7.5111,7.6169,34446954.0],["2012-08-20",7.6169,7.616931915283203,7.4477,7.5817,49848001.0],["2012-08-21",7.5817,7.7016,7.5252,7.5958,45054733.0],["2012-08-22",7.5958,7.6592,7.5535,7.624,43607307.0],["2012-08-23",7.624,7.7368,7.5746,7.624,43472228.0],["2012-08-24",7.624,7.624,7.5111,7.5887,36955187.0],["2012-08-27",7.5887,7.588721752166748,7.1656,7.1867,103925705.0],["2012-08-28",7.1867,7.363,7.0457,7.222,75951203.0],["2012-08-29",7.222,7.2784,7.1021,7.1726,37161206.0],["2012-08-30",7.1726,7.3771,7.088,7.2925,74629533.0],["2012-08-31",7.2925,7.3137,7.1938,7.2079,29476858.0],["2012-09-03",7.2079,7.5041,7.1303,7.4195,67488121.0],["2012-09-04",7.4195,7.631,7.419456958770752,7.4618,65989508.0],["2012-09-05",7.4618,7.5605,7.4124,7.49,37628669.0],["2012-09-06",7.49,7.5887,7.4477,7.5252,34463493.0],["2012-09-07",7.5252,8.167,7.525247097015381,8.0965,155004014.0],["2012-09-10",8.0965,8.2446,7.9766,8.0754,92553806.0],["2012-09-11",8.0754,8.075357437133789,7.8144,7.9625,83623133.0],["2012-09-12",7.9625,8.1106,7.9061,7.9978,59343516.0],["2012-09-13",7.9978,8.1036,7.9202,7.9273,40422275.0],["2012-09-14",7.9273,8.1459,7.9202,8.0119,74442030.0],["2012-09-17",8.0119,8.0401,7.6734,7.6875,69515741.0],["2012-09-18",7.6875,7.7368,7.5464,7.631,37313394.0],["2012-09-19",7.631,7.758,7.6169,7.7086,46978058.0],["2012-09-20",7.7086,7.708617687225342,7.5605,7.6169,60105480.0],["2012-09-21",7.6169,7.6945,7.5323,7.5958,36841349.0],["2012-09-24",7.5958,7.7791,7.4547,7.6381,57583848.0],["2012-09-25",7.6381,7.9343,7.6099,7.7721,80857465.0],["2012-09-26",7.7721,7.899,7.7298,7.758,43465760.0],["2012-09-27",7.758,8.2587,7.7579874992370605,8.1388,130110082.0],["2012-09-28",8.1388,8.3293,8.033,8.3152,111680835.0],["2012-10-08",8.3152,8.4068,8.0401,8.1036,66894410.0],["2012-10-09",8.1036,8.428,8.103569030761719,8.3645,74108689.0],["2012-10-10",8.3645,8.364519119262695,8.2728,8.3222,44667579.0],["2012-10-11",8.3222,8.3434,8.1106,8.167,48746882.0],["2012-10-12",8.167,8.3152,7.9837,8.1388,53733287.0],["2012-10-15",8.1388,8.2587,8.0683,8.1812,37428830.0],["2012-10-16",8.1812,8.3152,8.1529,8.2164,42487241.0],["2012-10-17",8.2164,8.301,8.1036,8.1882,39125656.0],["2012-10-18",8.1882,8.3645,8.16,8.3293,56639686.0],["2012-10-19",8.3293,8.3645,8.2446,8.2728,35539066.0],["2012-10-22",8.2728,8.3575,8.2094,8.3293,36385963.0],["2012-10-23",8.3293,8.3575,8.0754,8.1106,63054103.0],["2012-10-24",8.1106,8.1459,8.033,8.0471,36901161.0],["2012-10-25",8.0471,8.1036,7.9484,7.9625,37053900.0],["2012-10-26",7.9625,8.0048,7.7016,7.758,70703709.0],["2012-10-29",7.758,7.8003,7.5394,7.5817,62927313.0],["2012-10-30",7.5817,7.7086,7.5535,7.5958,48327099.0],["2012-10-31",7.5958,7.7016,7.5957722663879395,7.6804,35016556.0],["2012-11-01",7.6804,7.9131,7.680408954620361,7.892,101343792.0],["2012-11-02",7.892,7.9978,7.8215,7.9837,53681752.0],["2012-11-05",7.9837,8.026,7.9202,7.9484,33247235.0],["2012-11-06",7.9484,8.0048,7.758,7.9484,61158000.0],["2012-11-07",7.9484,7.9555,7.8144,7.8497,49446812.0],["2012-11-08",7.8497,7.849671363830566,7.6734,7.6875,59260516.0],["2012-11-09",7.6875,7.6945,7.5817,7.6028,46810636.0],["2012-11-12",7.6028,7.6804,7.5464,7.6592,34747376.0],["2012-11-13",7.6592,7.6875,7.3348,7.5394,62364557.0],["2012-11-14",7.5394,7.6169,7.4195,7.5676,33967268.0],["2012-11-15",7.5676,7.5746,7.3983,7.4124,31061359.0],["2012-11-16",7.4124,7.4759,7.3278,7.4124,40099447.0],["2012-11-19",7.4124,7.5464,7.3348,7.4688,50852749.0],["2012-11-20",7.4688,7.5394,7.356,7.363,22545281.0],["2012-11-21",7.363,7.5887,7.363033771514893,7.5746,51965159.0],["2012-11-22",7.5746,7.574615478515625,7.4618,7.5323,44950502.0],["2012-11-23",7.5323,7.631,7.532299041748047,7.5464,41800152.0],["2012-11-26",7.5464,7.5887,7.4477,7.4688,27817821.0],["2012-11-27",7.4688,7.468824863433838,7.3137,7.3278,42457393.0],["2012-11-28",7.3278,7.363,7.2079,7.229,37076859.0],["2012-11-29",7.229,7.3066,6.8764,6.9117,80600936.0],["2012-11-30",6.9117,7.0739,6.7283,7.0598,76319661.0],["2012-12-03",7.0598,7.229,6.9963,7.0527,59103495.0],["2012-12-04",7.0527,7.1938,6.9822,7.1726,50516654.0],["2012-12-05",7.1726,7.6522,7.1232,7.4477,206890169.0],["2012-12-06",7.4477,7.497,7.356,7.3983,84882679.0],["2012-12-07",7.3983,7.631,7.3701,7.5535,132568518.0],["2012-12-10",7.5535,7.7862,7.553456783294678,7.6804,111007960.0],["2012-12-11",7.6804,7.7016,7.5887,7.6099,48002030.0],["2012-12-12",7.6099,7.7298,7.5605,7.631,47376230.0],["2012-12-13",7.631,7.6381,7.5394,7.5746,37941144.0],["2012-12-14",7.5746,8.2164,7.574615478515625,8.1318,183126294.0],["2012-12-17",8.1318,8.4068,8.1106,8.3152,136799142.0],["2012-12-18",8.3152,8.569,8.2376,8.3434,117807111.0],["2012-12-19",8.3434,8.435,8.2023,8.3222,92856547.0],["2012-12-20",8.3222,8.569,8.2446,8.4915,89720997.0],["2012-12-21",8.4915,8.6396,8.3222,8.3716,90961441.0],["2012-12-24",8.3716,8.5973,8.3222,8.4068,68815278.0],["2012-12-25",8.4068,8.7806,8.2869,8.7101,145007881.0],["2012-12-26",8.7101,8.7736,8.5691,8.6607,70249392.0],["2012-12-27",8.6607,8.7595,8.5832,8.6043,81513670.0],["2012-12-28",8.6043,9.3378,8.5973,9.2814,188327776.0],["2012-12-31",9.2814,9.4365,9.2038,9.4224,167528254.0],["2013-01-04",9.4224,9.6763,9.232,9.3519,134253504.0],["2013-01-07",9.3519,9.5705,9.1967,9.3519,95237008.0],["2013-01-08",9.3519,9.4013,9.0627,9.2038,118152141.0],["2013-01-09",9.2038,9.3378,9.0416,9.1897,91108713.0],["2013-01-10",9.1897,9.5494,9.1756,9.3237,112238225.0],["2013-01-11",9.3237,9.3731,8.8723,8.964,124812491.0],["2013-01-14",8.964,9.634,8.8864,9.5846,174277173.0],["2013-01-15",9.5846,9.7539,9.5071,9.6128,159453897.0],["2013-01-16",9.6128,9.627,9.2391,9.4506,121518004.0],["2013-01-17",9.4506,9.5846,9.2673,9.3942,89958667.0],["2013-01-18",9.3942,9.7186,9.3801,9.5212,122172879.0],["2013-01-21",9.5212,9.8033,9.4789,9.7327,142830688.0],["2013-01-22",9.7327,9.9302,9.5564,9.7116,155472054.0],["2013-01-23",9.7116,9.8667,9.5917,9.768,94165598.0],["2013-01-24",9.768,10.0924,9.6834,9.7751,245209424.0],["2013-01-25",9.7751,9.8809,9.5141,9.5494,113225228.0],["2013-01-28",9.5494,10.1489,9.54937744140625,10.1136,213170537.0],["2013-01-29",10.1136,10.6425,10.0854,10.5509,245083799.0],["2013-01-30",10.5509,10.9317,10.4169,10.7483,185829625.0],["2013-01-31",10.7483,10.8541,10.5297,10.706,131377003.0],["2013-02-01",10.706,11.1786,10.5932,11.101,168509429.0],["2013-02-04",11.101,11.2632,10.7272,10.7836,222313491.0],["2013-02-05",10.7836,10.783601760864258,10.4098,10.6567,158234537.0],["2013-02-06",10.6567,11.0657,10.6143,10.8048,131139855.0],["2013-02-07",10.8048,10.9599,10.4944,10.8118,169811632.0],["2013-02-08",10.8118,11.0446,10.7131,10.9317,130050221.0],["2013-02-18",10.9317,11.101,10.5509,10.565,116037621.0],["2013-02-19",10.565,10.564967155456543,10.1982,10.2405,144313788.0],["2013-02-20",10.2405,10.4169,10.036,10.3604,126628405.0],["2013-02-21",10.3604,10.360437393188477,9.7327,9.8103,180641933.0],["2013-02-22",9.8103,9.895,9.6481,9.6693,91903370.0],["2013-02-25",9.6693,9.9443,9.669273376464844,9.761,92061147.0],["2013-02-26",9.761,9.9302,9.4859,9.5494,121668073.0],["2013-02-27",9.5494,9.9866,9.54937744140625,9.8385,142383187.0],["2013-02-28",9.8385,10.3393,9.8174,10.3322,182415466.0],["2013-03-01",10.3322,10.4874,10.0854,10.4169,134652271.0],["2013-03-04",10.4169,10.416860580444336,9.5564,9.7398,232904149.0],["2013-03-05",9.7398,10.2405,9.739798545837402,10.2123,169013837.0],["2013-03-06",10.2123,10.3181,10.0501,10.1489,114220148.0],["2013-03-07",10.1489,10.2546,9.7469,9.8597,142277426.0],["2013-03-08",9.8597,9.9655,9.634,9.6904,93693530.0],["2013-03-11",9.6904,9.761,9.4718,9.6552,87212016.0],["2013-03-12",9.6552,9.8244,9.4436,9.5494,93912592.0],["2013-03-13",9.5494,9.5776,9.1826,9.3166,103417443.0],["2013-03-14",9.3166,9.366,9.2038,9.2814,117679515.0],["2013-03-15",9.2814,9.6058,8.8512,9.0909,210648676.0],["2013-03-18",9.0909,9.090949058532715,8.7806,8.9005,164466374.0],["2013-03-19",8.9005,9.0557,8.696,8.9287,133916507.0],["2013-03-20",8.9287,9.5212,8.9287,9.4859,205652890.0],["2013-03-21",9.4859,9.5564,9.3872,9.5,121259462.0],["2013-03-22",9.5,9.5353,9.3025,9.3872,89545340.0],["2013-03-25",9.3872,9.5,9.1403,9.1615,116991598.0],["2013-03-26",9.1615,9.161478042602539,8.8512,8.9146,134536103.0],["2013-03-27",8.9146,9.1333,8.8229,9.0063,107405687.0],["2013-03-28",9.0063,9.006317138671875,8.5408,8.6537,153146730.0],["2013-03-29",8.6537,8.7031,8.5267,8.5832,68471513.0],["2013-04-01",8.5832,8.696,8.5338,8.5973,76212424.0],["2013-04-02",8.5973,8.7454,8.4633,8.6678,115448226.0],["2013-04-03",8.6678,8.7313,8.5408,8.5479,68109330.0],["2013-04-08",8.5479,8.547891616821289,8.2587,8.3927,107477808.0],["2013-04-09",8.3927,8.6748,8.392730712890625,8.5549,100178901.0],["2013-04-10",8.5549,8.5832,8.3716,8.4703,51168890.0],["2013-04-11",8.4703,8.6537,8.3927,8.428,63522694.0],["2013-04-12",8.428,8.4985,8.2376,8.2658,70289515.0],["2013-04-15",8.2658,8.3293,8.1106,8.2376,64832796.0],["2013-04-16",8.2376,8.696,8.1106,8.5761,120541018.0],["2013-04-17",8.5761,8.6325,8.3998,8.5126,75969758.0],["2013-04-18",8.5126,8.696,8.3716,8.569,71398584.0],["2013-04-19",8.569,9.1333,8.569049835205078,9.0416,212788799.0],["2013-04-22",9.0416,9.0627,8.9287,9.0204,87092706.0],["2013-04-23",9.0204,9.020421981811523,8.5197,8.5761,115510249.0],["2013-04-24",8.5761,9.0134,8.5197,8.8935,115049576.0],["2013-04-25",8.8935,9.0768,8.7101,8.8229,101353937.0],["2013-04-26",8.8229,8.9499,8.7172,8.7595,70214858.0],["2013-05-02",8.7595,8.8582,8.6114,8.8018,71466244.0],["2013-05-03",8.8018,9.2602,8.801788330078125,9.0698,129179718.0],["2013-05-06",9.0698,9.232,9.0486,9.1403,97329984.0],["2013-05-07",9.1403,9.140318870544434,8.9076,9.0345,92447521.0],["2013-05-08",9.0345,9.1051,8.8512,8.9711,104283026.0],["2013-05-09",8.9711,8.9711,8.7877,8.9146,75527507.0],["2013-05-10",8.9146,8.9993,8.83,8.9146,56251259.0],["2013-05-13",8.9146,8.9569,8.6748,8.7736,82952184.0],["2013-05-14",8.7736,8.773576736450195,8.5549,8.6114,80153172.0],["2013-05-15",8.6114,8.6889,8.5691,8.6537,58988666.0],["2013-05-16",8.6537,8.9428,8.5479,8.8864,105378883.0],["2013-05-17",8.8864,9.0698,8.8018,9.0204,118540268.0],["2013-05-20",9.0204,9.232,8.9711,9.1262,144494626.0],["2013-05-21",9.1262,9.126213073730469,8.9499,9.0275,96565929.0],["2013-05-22",9.0275,9.2179,9.0063,9.0627,92338339.0],["2013-05-23",9.0627,9.0768,8.8441,8.8582,96485342.0],["2013-05-24",8.8582,9.0063,8.8159,8.9428,69305991.0],["2013-05-27",8.9428,9.1474,8.8935,9.0698,93142628.0],["2013-05-28",9.0698,9.359,9.0557,9.3448,182810965.0],["2013-05-29",9.3448,9.4083,9.2673,9.2743,137309611.0],["2013-05-30",9.2743,9.4718,9.2179,9.3166,120203526.0],["2013-05-31",9.3166,9.4154,9.1474,9.1615,85072623.0],["2013-06-03",9.1615,9.3307,9.1121,9.1615,83699280.0],["2013-06-04",9.1615,9.161478042602539,8.9569,8.9852,84966560.0],["2013-06-05",8.9852,9.0839,8.985159873962402,9.0839,68628789.0],["2013-06-06",9.0839,9.098,8.9428,8.9711,64620190.0],["2013-06-07",8.9711,8.9922,8.4703,8.5479,170033670.0],["2013-06-13",8.5479,8.547891616821289,7.8356,8.0048,148715359.0],["2013-06-14",8.0048,8.0895,7.9273,7.9978,95814462.0],["2013-06-17",7.9978,8.0401,7.7721,7.8426,79392086.0],["2013-06-18",7.8426,7.9696,7.8144,7.9131,55134264.0],["2013-06-19",7.9131,7.91314697265625,7.6028,7.8638,93072704.0],["2013-06-20",7.8638,7.863777160644531,7.6028,7.631,75215320.0],["2013-06-21",7.631,7.8144,7.4336,7.7933,100656916.0],["2013-06-24",7.7933,7.793250560760498,7.1021,7.1162,141550089.0],["2013-06-25",7.1162,7.2149,6.552,7.0527,164863181.0],["2013-06-26",7.0527,7.1303,6.9258,7.0457,93483278.0],["2013-06-27",7.0457,7.2008,6.8835,6.9399,94570235.0],["2013-06-28",6.9399,7.3701,6.8834,7.1444,125220218.0],["2013-07-01",7.1444,7.2572,7.0316,7.1797,69928891.0],["2013-07-02",7.1797,7.2855,7.0457,7.1867,71013868.0],["2013-07-03",7.1867,7.186716556549072,6.9681,7.0316,74243762.0],["2013-07-04",7.0316,7.2361,6.8905,7.095,94986300.0],["2013-07-05",7.095,7.2361,7.088,7.1162,68515585.0],["2013-07-08",7.1162,7.1161909103393555,6.9117,6.9399,61388214.0],["2013-07-09",6.9399,7.0739,6.939872741699219,6.961,45014694.0],["2013-07-10",6.961,7.2149,6.9187,7.1938,104524338.0],["2013-07-11",7.1938,7.892,7.1726,7.765,217640616.0],["2013-07-12",7.765,7.7933,7.4054,7.4336,123159577.0],["2013-07-15",7.4336,7.9625,7.433562755584717,7.7298,161043110.0],["2013-07-16",7.7298,7.7439,7.5817,7.7368,85061766.0],["2013-07-17",7.7368,7.8215,7.4759,7.5041,98398056.0],["2013-07-18",7.5041,7.5605,7.2784,7.2996,85894427.0],["2013-07-19",7.2996,7.4406,7.1303,7.1373,75864954.0],["2013-07-22",7.1373,7.3278,7.0598,7.2784,61381191.0],["2013-07-23",7.2784,7.7227,7.278402328491211,7.6592,113511789.0],["2013-07-24",7.6592,7.6804,7.4195,7.6099,85385085.0],["2013-07-25",7.6099,7.7439,7.5464,7.5887,77990880.0],["2013-07-26",7.5887,7.6451,7.4618,7.5182,50530920.0],["2013-07-29",7.5182,7.518194198608398,7.2925,7.3066,56749153.0],["2013-07-30",7.3066,7.6381,7.2925,7.4547,66144070.0],["2013-07-31",7.4547,7.7298,7.454720497131348,7.5111,64111139.0],["2013-08-01",7.5111,7.7933,7.5041,7.7368,97241606.0],["2013-08-02",7.7368,7.8567,7.631,7.7157,87024049.0],["2013-08-05",7.7157,7.814408302307129,7.6522,7.8144,59845292.0],["2013-08-06",7.8144,7.9343,7.7016,7.8779,82335275.0],["2013-08-07",7.8779,8.0683,7.7791,7.8426,107776804.0],["2013-08-08",7.8426,7.9006,7.6832,7.7629,60137395.0],["2013-08-09",7.7629,7.9368,7.7194,7.8789,71615922.0],["2013-08-12",7.8789,8.190534591674805,7.878859043121338,8.1905,138406995.0],["2013-08-13",8.1905,8.2993,8.147,8.2123,98152642.0],["2013-08-14",8.2123,8.3427,8.0963,8.1398,81367836.0],["2013-08-15",8.1398,8.3355,8.0746,8.0818,73729953.0],["2013-08-16",8.0818,8.8936,7.9586,7.9803,295394331.0],["2013-08-19",7.9803,7.980335712432861,7.6107,7.8861,153391630.0],["2013-08-20",7.8861,7.9658,7.6832,7.7122,132012898.0],["2013-08-21",7.7122,7.8136,7.6614,7.7701,66246201.0],["2013-08-22",7.7701,7.8354,7.6832,7.7049,73198181.0],["2013-08-23",7.7049,7.7774,7.4657,7.6179,77472856.0],["2013-08-26",7.6179,8.0746,7.617922306060791,8.0166,149780344.0],["2013-08-27",8.0166,8.147,7.9513,8.0818,91467414.0],["2013-08-28",8.0818,8.081811904907227,7.9151,7.9441,73865315.0],["2013-08-29",7.9441,8.147,7.9296,7.9731,76823898.0],["2013-08-30",7.9731,8.1181,7.8644,7.9948,106782216.0],["2013-09-02",7.9948,8.0818,7.9079,8.0166,63461171.0],["2013-09-03",8.0166,8.1181,7.9876,8.1036,94138860.0],["2013-09-04",8.1036,8.1325,8.0166,8.0383,62250550.0],["2013-09-05",8.0383,8.1036,7.9948,8.0093,47643912.0],["2013-09-06",8.0093,8.1181,7.9731,8.0238,77035490.0],["2013-09-09",8.0238,8.6979,8.023824691772461,8.5892,280942590.0],["2013-09-10",8.5892,9.451733589172363,8.589188575744629,9.4517,390602324.0],["2013-09-11",9.4517,9.9301,9.451733589172363,9.546,448971760.0],["2013-09-12",9.546,10.0388,9.5315,9.8286,379151546.0],["2013-09-13",9.8286,9.828642845153809,9.4517,9.5822,230829220.0],["2013-09-16",9.5822,9.6257,9.1401,9.314,242351529.0],["2013-09-17",9.314,9.314017295837402,9.0603,9.1038,147882539.0],["2013-09-18",9.1038,9.285,8.9226,9.2705,142519143.0],["2013-09-23",9.2705,9.2995,9.1183,9.256,109417772.0],["2013-09-24",9.256,9.256030082702637,8.7849,8.8791,175095702.0],["2013-09-25",8.8791,9.0893,8.8139,8.8864,103369406.0],["2013-09-26",8.8864,8.9009,8.6979,8.7124,88736661.0],["2013-09-27",8.7124,8.9806,8.712409973144531,8.9588,100468250.0],["2013-09-30",8.9588,9.0313,8.8574,8.9081,65012292.0],["2013-10-08",8.9081,9.0821,8.7269,9.0023,109786591.0],["2013-10-09",9.0023,9.1618,8.9081,9.0748,92923521.0],["2013-10-10",9.0748,9.1038,8.7052,8.7342,122406265.0],["2013-10-11",8.7342,8.9733,8.734155654907227,8.9154,115984459.0],["2013-10-14",8.9154,8.9154,8.7342,8.7994,86451483.0],["2013-10-15",8.7994,8.8864,8.7631,8.8791,85077634.0],["2013-10-16",8.8791,8.879118919372559,8.5312,8.6327,90374457.0],["2013-10-17",8.6327,8.7487,8.5167,8.5602,97617659.0],["2013-10-18",8.5602,8.8719,8.5457,8.6979,116029269.0],["2013-10-21",8.6979,8.8864,8.5964,8.8574,137939942.0],["2013-10-22",8.8574,8.9154,8.7197,8.7487,87377712.0],["2013-10-23",8.7487,8.9733,8.7342,8.7414,98574654.0],["2013-10-24",8.7414,8.741403579711914,8.5385,8.5747,65276315.0],["2013-10-25",8.5747,8.6617,8.3717,8.437,95654221.0],["2013-10-28",8.437,8.5312,8.408,8.4877,55364263.0],["2013-10-29",8.4877,8.7487,8.3717,8.7197,116185926.0],["2013-10-30",8.7197,8.7849,8.5819,8.7704,95957646.0],["2013-10-31",8.7704,8.7776,8.5747,8.5892,70176140.0],["2013-11-01",8.5892,8.7414,8.5602,8.6834,71049519.0],["2013-11-04",8.6834,8.7704,8.5747,8.6254,43281962.0],["2013-11-05",8.6254,8.625429153442383,8.437,8.5819,58023815.0],["2013-11-06",8.5819,8.6109,8.379,8.3862,60025507.0],["2013-11-07",8.3862,8.4587,8.2993,8.3283,48192249.0],["2013-11-08",8.3283,8.3935,7.9006,8.0238,90118161.0],["2013-11-11",8.0238,8.0673,7.8861,7.9948,52788430.0],["2013-11-12",7.9948,8.1615,7.994833469390869,8.1253,55596243.0],["2013-11-13",8.1253,8.125300407409668,7.8281,7.8281,69585687.0],["2013-11-14",7.8281,7.9296,7.7991,7.9006,40845104.0],["2013-11-15",7.9006,8.5892,7.900606155395508,8.3717,171819132.0],["2013-11-18",8.3717,9.212539672851562,8.37174129486084,9.2125,429486517.0],["2013-11-19",9.2125,9.314,9.1111,9.2415,274654396.0],["2013-11-20",9.2415,9.3865,9.1111,9.2995,203010137.0],["2013-11-21",9.2995,9.299519538879395,8.9226,9.1038,210585539.0],["2013-11-22",9.1038,9.372,9.0821,9.1908,225314524.0],["2013-11-25",9.1908,9.459,9.0023,9.0966,173919371.0],["2013-11-26",9.0966,9.2995,9.0168,9.0748,118190364.0],["2013-11-27",9.0748,9.4155,9.0386,9.3575,213795167.0],["2013-11-28",9.3575,9.5242,9.2705,9.3068,178068929.0],["2013-11-29",9.3068,9.3793,9.2488,9.3503,92234690.0],["2013-12-02",9.3503,10.0316,9.350257873535156,9.8286,426100529.0],["2013-12-03",9.8286,9.828642845153809,9.575,9.7127,141889808.0],["2013-12-04",9.7127,9.9156,9.6619,9.6982,148002700.0],["2013-12-05",9.6982,9.8431,9.6329,9.7489,110055151.0],["2013-12-06",9.7489,9.748912811279297,9.3865,9.4952,223681664.0],["2013-12-09",9.4952,9.6547,9.4227,9.4662,94891914.0],["2013-12-10",9.4662,9.6039,9.4662,9.517,78956034.0],["2013-12-11",9.517,9.5169677734375,9.0603,9.1908,144692148.0],["2013-12-12",9.1908,9.227,9.0458,9.1401,78232694.0],["2013-12-13",9.1401,9.256,8.9951,9.2125,71557466.0],["2013-12-16",9.2125,9.2778,8.9806,9.0241,91831820.0],["2013-12-17",9.0241,9.1328,8.9733,9.0603,56717319.0],["2013-12-18",9.0603,9.1835,9.0096,9.1256,50295949.0],["2013-12-19",9.1256,9.2705,9.0748,9.1328,62056713.0],["2013-12-20",9.1328,9.1763,8.7994,8.8791,106652742.0],["2013-12-23",8.8791,9.0313,8.7994,8.9009,67979261.0],["2013-12-24",8.9009,9.0386,8.8139,8.9299,54213409.0],["2013-12-25",8.9299,9.0748,8.9009,9.0313,72807496.0],["2013-12-26",9.0313,9.03133487701416,8.7704,8.8719,80753515.0],["2013-12-27",8.8719,9.0313,8.8284,8.9951,112792848.0],["2013-12-30",8.9951,9.1038,8.9299,8.9444,94880039.0],["2013-12-31",8.9444,9.2778,8.8719,9.2415,154943268.0],["2014-01-02",9.2415,9.241533279418945,9.0458,9.1256,71936303.0],["2014-01-03",9.1256,9.125561714172363,8.8429,8.8646,89136097.0],["2014-01-06",8.8646,8.8791,8.5964,8.8646,111228881.0],["2014-01-07",8.8646,8.864623069763184,8.6762,8.7269,47902758.0],["2014-01-08",8.7269,8.8791,8.6689,8.7559,80097900.0],["2014-01-09",8.7559,8.7776,8.5602,8.5674,73635048.0],["2014-01-10",8.5674,8.5674467086792,8.3355,8.35,80569482.0],["2014-01-13",8.35,8.437,8.234,8.2775,58498318.0],["2014-01-14",8.2775,8.437,8.2413,8.3935,47282369.0],["2014-01-15",8.3935,8.3935,8.2195,8.3065,49871432.0],["2014-01-16",8.3065,8.495,8.2558,8.379,65901761.0],["2014-01-17",8.379,8.4587,8.2268,8.4442,84678169.0],["2014-01-20",8.4442,8.4515,8.3065,8.3427,40537171.0],["2014-01-21",8.3427,8.6109,8.34274959564209,8.4877,65412189.0],["2014-01-22",8.4877,8.7849,8.487713813781738,8.7559,102301462.0],["2014-01-23",8.7559,8.7631,8.5747,8.6327,76802086.0],["2014-01-24",8.6327,8.7776,8.5674,8.6689,76562045.0],["2014-01-27",8.6689,8.66892147064209,8.35,8.379,101621129.0],["2014-01-28",8.379,8.5022,8.3427,8.408,52805523.0],["2014-01-29",8.408,8.4732,8.3717,8.466,54255693.0],["2014-01-30",8.466,8.465970039367676,8.3645,8.3935,43857417.0],["2014-02-07",8.3935,8.393487930297852,8.2195,8.321,75691275.0],["2014-02-10",8.321,8.5964,8.321003913879395,8.5674,85710823.0],["2014-02-11",8.5674,8.8066,8.495,8.6544,129401049.0],["2014-02-12",8.6544,8.8066,8.5964,8.6399,84020011.0],["2014-02-13",8.6399,8.7342,8.524,8.6037,85348750.0],["2014-02-14",8.6037,8.6617,8.5529,8.6037,55199663.0],["2014-02-17",8.6037,8.7269,8.5747,8.6327,83557568.0],["2014-02-18",8.6327,8.6327,8.292,8.3355,135274497.0],["2014-02-19",8.3355,8.4225,8.1905,8.3283,137625271.0],["2014-02-20",8.3283,8.4225,8.0601,8.0818,137317827.0],["2014-02-21",8.0818,8.081811904907227,7.8934,7.9586,117163431.0],["2014-02-24",7.9586,7.958590507507324,7.6832,7.7484,114264775.0],["2014-02-25",7.7484,7.8281,7.6034,7.6324,101811472.0],["2014-02-26",7.6324,7.632419586181641,7.4005,7.5382,105127342.0],["2014-02-27",7.5382,7.6252,7.4875,7.5672,83685101.0],["2014-02-28",7.5672,7.8861,7.5237,7.8499,134816561.0],["2014-03-03",7.8499,7.84986686706543,7.6542,7.7194,96403856.0],["2014-03-04",7.7194,7.7991,7.6759,7.7194,91631993.0],["2014-03-05",7.7194,7.7991,7.6179,7.7049,74120357.0],["2014-03-06",7.7049,7.7701,7.5672,7.7194,90125023.0],["2014-03-07",7.7194,7.7919,7.6107,7.6252,78770065.0],["2014-03-10",7.6252,7.625172138214111,7.3135,7.3352,92544748.0],["2014-03-11",7.3352,7.4005,7.2483,7.3787,79039907.0],["2014-03-12",7.3787,7.3932,7.2483,7.328,78180761.0],["2014-03-13",7.328,7.5599,7.3279924392700195,7.4657,80508662.0],["2014-03-14",7.4657,7.5164,7.3497,7.415,60758999.0],["2014-03-17",7.415,7.5092,7.3642,7.4512,47924656.0],["2014-03-18",7.4512,7.4947,7.4005,7.4077,42291908.0],["2014-03-19",7.4077,7.407722473144531,7.2845,7.328,51885553.0],["2014-03-20",7.328,7.4222,7.2773,7.2845,49428660.0],["2014-03-21",7.2845,7.6832,7.2265,7.6542,131098429.0],["2014-03-24",7.6542,7.9296,7.6252,7.7991,154490582.0],["2014-03-25",7.7991,7.9006,7.7194,7.7991,102040716.0],["2014-03-26",7.7991,7.9368,7.6832,7.6977,73474739.0],["2014-03-27",7.6977,7.8499,7.5672,7.6397,95560948.0],["2014-03-28",7.6397,7.8136,7.6324,7.7266,86250602.0],["2014-03-31",7.7266,7.7701,7.5889,7.6324,55205703.0],["2014-04-01",7.6324,7.7846,7.6179,7.7629,48262626.0],["2014-04-02",7.7629,7.8281,7.7122,7.8136,53440009.0],["2014-04-03",7.8136,8.0166,7.8064,7.8136,100980962.0],["2014-04-04",7.8136,7.9224,7.7556,7.9079,52066645.0],["2014-04-08",7.9079,8.205,7.8716,8.1688,175142273.0],["2014-04-09",8.1688,8.2123,8.0528,8.1108,77316057.0],["2014-04-10",8.1108,8.9226,8.0528,8.9009,487506275.0],["2014-04-11",8.9009,9.198,8.8211,8.8646,448976584.0],["2014-04-14",8.8646,8.9154,8.6762,8.8066,171324482.0],["2014-04-15",8.8066,8.806638717651367,8.4805,8.4877,183096708.0],["2014-04-16",8.4877,8.6762,8.4442,8.5312,134463701.0],["2014-04-17",8.5312,8.6617,8.4805,8.5312,114920760.0],["2014-04-18",8.5312,8.6472,8.4007,8.5964,108683098.0],["2014-04-21",8.5964,8.6544,8.2413,8.263,125995776.0],["2014-04-22",8.263,8.3355,8.0601,8.3283,130924392.0],["2014-04-23",8.3283,8.3645,8.1978,8.2848,87525493.0],["2014-04-24",8.2848,8.3645,8.2268,8.292,68716931.0],["2014-04-25",8.292,8.3645,8.1108,8.1253,77163752.0],["2014-04-28",8.1253,8.205,8.0093,8.0963,85797311.0],["2014-04-29",8.0963,8.292,7.9586,8.2848,96321861.0],["2014-04-30",8.2848,8.292,8.1688,8.2558,67006826.0],["2014-05-05",8.2558,8.379,8.1253,8.3572,65673807.0],["2014-05-06",8.3572,8.3935,8.263,8.292,59256854.0],["2014-05-07",8.292,8.3717,8.2413,8.2703,66843436.0],["2014-05-08",8.2703,8.5167,8.1615,8.3065,96813786.0],["2014-05-09",8.3065,8.4515,8.2703,8.3572,84427342.0],["2014-05-12",8.3572,8.7704,8.357246398925781,8.6834,180077417.0],["2014-05-13",8.6834,8.6979,8.5529,8.5892,85271836.0],["2014-05-14",8.5892,8.7124,8.5602,8.6399,83324878.0],["2014-05-15",8.6399,8.6689,8.3645,8.4297,90668576.0],["2014-05-16",8.4297,8.4732,8.1905,8.2195,95399410.0],["2014-05-19",8.2195,8.219528198242188,7.9731,8.0166,98379773.0],["2014-05-20",8.0166,8.1398,8.0093,8.0963,51775796.0],["2014-05-21",8.0963,8.1905,7.9876,8.1688,60915821.0],["2014-05-22",8.1688,8.3355,8.1181,8.147,78092728.0],["2014-05-23",8.147,8.2848,8.1253,8.2775,56568310.0],["2014-05-26",8.2775,8.3283,8.1833,8.2485,59254388.0],["2014-05-27",8.2485,8.2558,8.0963,8.1036,58117838.0],["2014-05-28",8.1036,8.3717,8.0601,8.321,100972768.0],["2014-05-29",8.321,8.35,8.176,8.1833,65839358.0],["2014-05-30",8.1833,8.3283,8.1398,8.205,63655969.0],["2014-06-03",8.205,8.35,8.1905,8.1978,62417184.0],["2014-06-04",8.1978,8.1978,8.0963,8.1615,48947863.0],["2014-06-05",8.1615,8.2848,8.1181,8.2703,55308805.0],["2014-06-06",8.2703,8.2775,8.1181,8.1905,62860672.0],["2014-06-09",8.1905,8.2485,8.0673,8.1036,60016627.0],["2014-06-10",8.1036,8.3572,8.0963,8.3355,128306355.0],["2014-06-11",8.3355,8.335500717163086,8.205,8.2413,69178316.0],["2014-06-12",8.2413,8.2775,8.1905,8.2123,46725663.0],["2014-06-13",8.2123,8.3935,8.1905,8.3065,100701638.0],["2014-06-16",8.3065,8.4805,8.2993,8.4442,113930238.0],["2014-06-17",8.4442,8.44422435760498,8.3283,8.3645,60550776.0],["2014-06-18",8.3645,8.4225,8.3065,8.3065,51855592.0],["2014-06-19",8.3065,8.3645,8.1036,8.1398,68265828.0],["2014-06-20",8.1398,8.1978,8.0963,8.1905,50074768.0],["2014-06-23",8.1905,8.2268,8.1398,8.1543,44698431.0],["2014-06-24",8.1543,8.2703,8.154294967651367,8.2485,39720825.0],["2014-06-25",8.2485,8.24852180480957,8.1398,8.1688,33171660.0],["2014-06-26",8.1688,8.3065,8.168790817260742,8.263,60752566.0],["2014-06-27",8.263,8.2993,8.1978,8.2775,47197369.0],["2014-06-30",8.2775,8.3645,8.2703,8.3065,61894330.0],["2014-07-01",8.3065,8.35,8.2485,8.2703,45959306.0],["2014-07-02",8.2703,8.3427,8.2413,8.3355,71759966.0],["2014-07-03",8.3355,8.4152,8.292,8.3645,81542535.0],["2014-07-04",8.3645,8.4442,8.3427,8.3717,55495145.0],["2014-07-07",8.3717,8.408,8.3138,8.3283,40914938.0],["2014-07-08",8.3283,8.3717,8.263,8.3355,48281642.0],["2014-07-09",8.3355,8.3862,8.263,8.263,72177639.0],["2014-07-10",8.263,8.292,8.2268,8.263,48961808.0],["2014-07-11",8.263,8.3935,8.2413,8.3427,47214299.0],["2014-07-14",8.3427,8.495,8.3283,8.4877,120104398.0],["2014-07-15",8.4877,8.5167,8.4152,8.4732,63821958.0],["2014-07-16",8.4732,8.6399,8.4225,8.4587,71915063.0],["2014-07-17",8.4587,8.495,8.379,8.4732,63419042.0],["2014-07-18",8.4732,8.6327,8.408,8.5892,115061798.0],["2014-07-21",8.5892,8.6037,8.4515,8.524,67814778.0],["2014-07-22",8.524,8.7342,8.523955345153809,8.6979,144786619.0],["2014-07-23",8.6979,8.8719,8.6617,8.7849,153840196.0],["2014-07-24",8.7849,9.1328,8.784890174865723,9.0676,230628525.0],["2014-07-25",9.0676,9.1835,8.9733,9.1763,137840116.0],["2014-07-28",9.1763,9.7852,9.176298141479492,9.5822,320283409.0],["2014-07-29",9.5822,9.5967,9.4517,9.5242,142301630.0],["2014-07-30",9.5242,9.6764,9.3865,9.4372,146189664.0],["2014-07-31",9.4372,9.546,9.3865,9.5387,116136691.0],["2014-08-01",9.5387,9.5967,9.285,9.2995,137630096.0],["2014-08-04",9.2995,9.9011,9.299519538879395,9.8649,288934202.0],["2014-08-05",9.8649,9.864884376525879,9.6474,9.7344,182470565.0],["2014-08-06",9.7344,9.8504,9.6329,9.7634,166267965.0],["2014-08-07",9.7634,9.763408660888672,9.4662,9.4807,162736374.0],["2014-08-08",9.4807,9.5605,9.3793,9.4662,128299157.0],["2014-08-11",9.4662,9.7707,9.466230392456055,9.6837,155447382.0],["2014-08-12",9.6837,9.683676719665527,9.5387,9.5895,105816959.0],["2014-08-13",9.5895,9.7996,9.5242,9.6982,152226408.0],["2014-08-14",9.6982,9.7344,9.5242,9.546,126914498.0],["2014-08-15",9.546,9.8246,9.545960426330566,9.7659,143273280.0],["2014-08-18",9.7659,9.8832,9.6706,9.7586,121297862.0],["2014-08-19",9.7586,9.7952,9.5899,9.6706,108584801.0],["2014-08-20",9.6706,9.6779,9.5753,9.6046,83063228.0],["2014-08-21",9.6046,9.6339,9.348,9.4213,143370205.0],["2014-08-22",9.4213,9.568,9.3773,9.5166,120958999.0],["2014-08-25",9.5166,9.5313,9.3333,9.3773,98467661.0],["2014-08-26",9.3773,9.4287,9.2014,9.26,101336267.0],["2014-08-27",9.26,9.348,9.238,9.2527,57466906.0],["2014-08-28",9.2527,9.3773,9.2307,9.2674,69354625.0],["2014-08-29",9.2674,9.458,9.267353057861328,9.4506,71917388.0],["2014-09-01",9.4506,9.4873,9.3773,9.48,78338757.0],["2014-09-02",9.48,9.7146,9.3993,9.6779,174618798.0],["2014-09-03",9.6779,9.7952,9.6633,9.7219,151755351.0],["2014-09-04",9.7219,9.9565,9.7073,9.9345,184240283.0],["2014-09-05",9.9345,10.1838,9.934544563293457,9.9932,209981312.0],["2014-09-09",9.9932,10.0005,9.8026,9.8466,113878994.0],["2014-09-10",9.8466,9.846564292907715,9.6926,9.7512,113062901.0],["2014-09-11",9.7512,10.0885,9.7146,9.8099,178794908.0],["2014-09-12",9.8099,9.8246,9.6853,9.8099,106091962.0],["2014-09-15",9.8099,9.809904098510742,9.6266,9.7366,110615117.0],["2014-09-16",9.7366,9.8099,9.392,9.4287,168488625.0],["2014-09-17",9.4287,9.5533,9.4213,9.48,77156168.0],["2014-09-18",9.48,9.6706,9.3847,9.524,98911524.0],["2014-09-19",9.524,9.6413,9.4946,9.6119,75433400.0],["2014-09-22",9.6119,9.611945152282715,9.3773,9.414,106209141.0],["2014-09-23",9.414,9.6266,9.4067,9.568,98090648.0],["2014-09-24",9.568,10.0152,9.4946,9.8906,266946580.0],["2014-09-25",9.8906,10.0079,9.6999,9.7586,182344342.0],["2014-09-26",9.7586,9.7806,9.6633,9.7366,133117166.0],["2014-09-29",9.7366,9.8979,9.6999,9.8172,183287227.0],["2014-09-30",9.8172,9.8612,9.7366,9.7659,111507377.0],["2014-10-08",9.7659,9.8319,9.6999,9.7952,132026638.0],["2014-10-09",9.7952,9.8906,9.7293,9.8172,127850875.0],["2014-10-10",9.8172,9.8539,9.6779,9.7073,135500471.0],["2014-10-13",9.7073,9.707257270812988,9.4873,9.5973,123098740.0],["2014-10-14",9.5973,9.6633,9.4873,9.5166,110646980.0],["2014-10-15",9.5166,9.8319,9.502,9.7806,202965017.0],["2014-10-16",9.7806,9.8612,9.6046,9.6339,166792462.0],["2014-10-17",9.6339,9.8172,9.5313,9.7512,172115386.0],["2014-10-20",9.7512,9.7879,9.6633,9.7146,126232733.0],["2014-10-21",9.7146,9.8466,9.6486,9.6633,155424401.0],["2014-10-22",9.6633,9.7586,9.5386,9.546,145033590.0],["2014-10-23",9.546,9.6046,9.37,9.392,143946566.0],["2014-10-24",9.392,9.4287,9.26,9.2967,106716779.0],["2014-10-27",9.2967,9.296679496765137,8.9814,9.0401,141679045.0],["2014-10-28",9.0401,9.3407,9.040068626403809,9.326,150204558.0],["2014-10-29",9.326,9.6339,9.2674,9.4873,219097894.0],["2014-10-30",9.4873,9.5606,9.436,9.5166,127603345.0],["2014-10-31",9.5166,9.9199,9.516633033752441,9.7293,316495805.0],["2014-11-03",9.7293,9.8686,9.6413,9.6853,239402825.0],["2014-11-04",9.6853,9.7293,9.5533,9.6266,149591286.0],["2014-11-05",9.6266,9.8539,9.568,9.7219,249549724.0],["2014-11-06",9.7219,9.7512,9.5753,9.6633,139596604.0],["2014-11-07",9.6633,10.3598,9.663267135620117,9.9932,637361221.0],["2014-11-10",9.9932,10.4111,9.99319839477539,10.3525,585569502.0],["2014-11-11",10.3525,10.9097,10.3011,10.4551,670570443.0],["2014-11-12",10.4551,11.3129,10.3085,11.2763,570057682.0],["2014-11-13",11.2763,11.4302,10.9537,11.0416,543487734.0],["2014-11-14",11.0416,11.4009,10.851,11.2763,469209616.0],["2014-11-17",11.2763,11.4302,10.939,10.9683,433048716.0],["2014-11-18",10.9683,10.968323707580566,10.6017,10.6677,342734905.0],["2014-11-19",10.6677,10.741,10.5138,10.5577,242185982.0],["2014-11-20",10.5577,10.8217,10.5431,10.7044,243039824.0],["2014-11-21",10.7044,11.4962,10.6091,11.4156,533692207.0],["2014-11-24",11.4156,12.376,11.415560722351074,12.1267,764768790.0],["2014-11-25",12.1267,12.2367,11.9434,12.0681,367282879.0],["2014-11-26",12.0681,12.8086,12.068086624145508,12.4787,485801034.0],["2014-11-27",12.4787,12.9406,12.266,12.8379,603982767.0],["2014-11-28",12.8379,12.8453,12.3174,12.6546,544418716.0],["2014-12-01",12.6546,13.3438,12.4713,12.8453,647829702.0],["2014-12-02",12.8453,14.0917,12.5373,13.7837,781309112.0],["2014-12-03",13.7837,14.7735,13.4758,14.0403,891375238.0],["2014-12-04",14.0403,15.448031425476074,13.945,15.448,775313764.0],["2014-12-05",15.448,16.995038986206055,15.448031425476074,16.995,1293062536.0],["2014-12-08",16.995,18.69600486755371,16.7238,18.696,951134979.0],["2014-12-09",18.696,20.5656,17.6329,19.4585,1468495909.0],["2014-12-10",19.4585,20.4556,17.7429,19.9937,1350606888.0],["2014-12-11",19.9937,19.993728637695312,18.0361,18.1168,894133222.0],["2014-12-12",18.1168,19.6785,17.5229,18.674,911747496.0],["2014-12-15",18.674,19.9277,18.1901,19.8398,729684075.0],["2014-12-16",19.8398,21.8267,19.839757919311523,21.8267,1192548667.0],["2014-12-17",21.8267,24.011539459228516,21.826669692993164,24.0115,1304064926.0],["2014-12-18",24.0115,24.4148,23.0951,23.271,1073020055.0],["2014-12-19",23.271,24.4148,21.8267,23.6303,1057027676.0],["2014-12-22",23.6303,23.7476,22.0026,22.5379,749630209.0],["2014-12-23",22.5379,23.3077,22.0026,22.7358,574500059.0],["2014-12-24",22.7358,23.315,20.4703,20.6756,897123016.0],["2014-12-25",20.6756,21.7387,19.9424,21.4088,759585680.0],["2014-12-26",21.4088,23.549636840820312,21.1155,23.5496,921873399.0],["2014-12-29",23.5496,24.9647,23.0951,23.601,985255037.0],["2014-12-30",23.601,25.3533,22.6405,24.5321,910577685.0],["2014-12-31",24.5321,25.9251,23.9749,24.8547,745541713.0],["2015-01-05",24.8547,25.8445,24.2022,25.4119,741012229.0],["2015-01-06",25.4119,26.0864,24.6054,25.4486,708653501.0],["2015-01-07",25.4486,27.3108,25.1406,26.5043,775888371.0],["2015-01-08",26.5043,26.9076,25.4266,25.8445,676311053.0],["2015-01-09",25.8445,27.0542,25.2286,25.6319,809969548.0],["2015-01-12",25.6319,25.9398,24.3635,24.5834,700324938.0],["2015-01-13",24.5834,24.6641,23.293,23.5863,662273375.0],["2015-01-14",23.5863,24.1508,23.359,23.9456,512836159.0],["2015-01-15",23.9456,24.6274,23.2344,24.4661,779006141.0],["2015-01-16",24.4661,24.6347,23.601,24.1288,621198935.0],["2015-01-19",24.1288,24.12884521484375,21.71669578552246,21.7167,52691384.0],["2015-01-20",21.7167,21.71669578552246,19.5465,19.5685,1390382914.0],["2015-01-21",19.5685,21.4088,19.568483352661133,21.0788,1078871800.0],["2015-01-22",21.0788,21.078828811645508,20.5436,20.8442,564853781.0],["2015-01-23",20.8442,22.3106,20.844209671020508,21.4161,654744766.0],["2015-01-26",21.4161,21.41609001159668,20.8149,20.9835,407162937.0],["2015-01-27",20.9835,21.1082,20.1624,20.5656,462799481.0],["2015-01-28",20.5656,21.8193,20.463,21.1668,641521819.0],["2015-01-29",21.1668,21.166812896728516,20.3896,20.6609,409748056.0],["2015-01-30",20.6609,21.0568,20.3676,20.4263,322674861.0],["2015-02-02",20.4263,20.42630386352539,19.5685,19.7371,340898630.0],["2015-02-03",19.7371,20.9322,19.73711395263672,20.8222,483084862.0],["2015-02-04",20.8222,21.5921,20.5289,20.5509,559997604.0],["2015-02-05",20.5509,21.4088,20.550941467285156,20.5876,587773507.0],["2015-02-06",20.5876,21.0055,20.309,20.7562,370264331.0],["2015-02-09",20.7562,21.9146,20.5216,21.5627,613458189.0],["2015-02-10",21.5627,21.9073,21.3208,21.658,441239406.0],["2015-02-11",21.658,21.8413,21.2988,21.4967,286797882.0],["2015-02-12",21.4967,21.496742248535156,20.9835,21.2621,265450780.0],["2015-02-13",21.2621,21.7753,21.262123107910156,21.3574,356475370.0],["2015-02-16",21.3574,21.4601,21.0568,21.2401,254040772.0],["2015-02-17",21.2401,21.7973,21.240127563476562,21.3941,278628450.0],["2015-02-25",21.3941,21.4821,20.9102,21.0715,213070356.0],["2015-02-26",21.0715,22.1273,20.5583,21.944,515099598.0],["2015-02-27",21.944,22.0686,21.6141,21.6507,330798837.0],["2015-03-02",21.6507,22.3472,21.650711059570312,21.9,411198770.0],["2015-03-03",21.9,21.899986267089844,20.9615,20.9835,394677373.0],["2015-03-04",20.9835,21.1448,20.6756,20.8002,257098050.0],["2015-03-05",20.8002,21.0935,20.5289,20.7342,281635664.0],["2015-03-06",20.7342,21.0348,20.5803,20.6096,216660449.0],["2015-03-09",20.6096,20.609601974487305,19.6491,20.2797,387882982.0],["2015-03-10",20.2797,20.5949,19.9277,20.1844,266540200.0],["2015-03-11",20.1844,20.5803,20.0817,20.1404,221578331.0],["2015-03-12",20.1404,20.7782,20.0964,20.6756,309755819.0],["2015-03-13",20.6756,21.1668,20.5656,20.6976,279801920.0],["2015-03-16",20.6976,21.2108,20.4996,21.0935,351149851.0],["2015-03-17",21.0935,21.8487,21.093490600585938,21.702,563535240.0],["2015-03-18",21.702,22.1419,21.7020320892334,21.9806,523193285.0],["2015-03-19",21.9806,22.0613,21.6874,21.768,369990429.0],["2015-03-20",21.768,23.9456,21.6067,23.7183,1014704994.0],["2015-03-23",23.7183,24.4808,23.4617,24.4294,815860157.0],["2015-03-24",24.4294,24.429445266723633,23.4397,23.7916,629184432.0],["2015-03-25",23.7916,24.5834,23.5423,23.7329,511190031.0],["2015-03-26",23.7329,24.1875,23.1684,23.4763,416756161.0],["2015-03-27",23.4763,24.0115,23.2784,23.5496,329600946.0],["2015-03-30",23.5496,24.2975,23.3297,24.1288,551646254.0],["2015-03-31",24.1288,25.6319,23.9749,24.0629,718097095.0],["2015-04-01",24.0629,24.9793,24.0628604888916,24.884,547824426.0],["2015-04-02",24.884,25.2946,24.1068,24.5174,493077188.0],["2015-04-03",24.5174,25.1773,24.2828,25.0893,610387949.0],["2015-04-07",25.0893,25.6245,24.95,25.3899,579075263.0],["2015-04-08",25.3899,26.9076,25.104,26.453,803504814.0],["2015-04-09",26.453,28.154,26.1744,26.2257,909262749.0],["2015-04-10",26.2257,26.3797,25.5879,26.2771,544646776.0],["2015-04-13",26.2771,26.5337,25.6758,25.9398,467213775.0],["2015-04-14",25.9398,26.1597,25.082,25.8005,528744030.0],["2015-04-15",25.8005,25.8885,24.9647,25.0013,361461639.0],["2015-04-16",25.0013,25.7712,24.5688,25.6685,386069979.0],["2015-04-17",25.6685,26.365,25.4852,25.7638,527853349.0],["2015-04-20",25.7638,25.9178,24.6347,24.6567,569917849.0],["2015-04-21",24.6567,26.0864,24.4514,25.7198,537908936.0],["2015-04-22",25.7198,27.8607,25.6832,27.7287,857382637.0],["2015-04-23",27.7287,28.1247,26.7683,27.0102,740585064.0],["2015-04-24",27.0102,27.01022720336914,25.5145,25.9545,569626042.0],["2015-04-27",25.9545,26.7756,25.9471,26.2111,441652879.0],["2015-04-28",26.2111,26.761,25.8445,26.0351,489204844.0],["2015-04-29",26.0351,26.2917,25.7345,26.0864,313439544.0],["2015-04-30",26.0864,26.086429595947266,25.148,25.1919,476884682.0],["2015-05-04",25.1919,25.19194984436035,24.4514,24.7447,293371879.0],["2015-05-05",24.7447,25.6245,24.0555,24.2462,387511072.0],["2015-05-06",24.2462,25.192,24.0555,24.4001,373832138.0],["2015-05-07",24.4001,24.818,24.2242,24.3121,280133020.0],["2015-05-08",24.3121,25.0746,23.8062,24.4294,309720161.0],["2015-05-11",24.4294,24.928,24.2901,24.8987,375192796.0],["2015-05-12",24.8987,25.8738,24.5321,25.2213,489369905.0],["2015-05-13",25.2213,25.2213,24.3121,24.4661,335386022.0],["2015-05-14",24.4661,24.7301,24.1142,24.2608,243370160.0],["2015-05-15",24.2608,24.260818481445312,23.337,23.447,321274415.0],["2015-05-18",23.447,23.446992874145508,22.6772,22.7138,288221090.0],["2015-05-19",22.7138,24.5981,22.5672,24.2022,490890548.0],["2015-05-20",24.2022,24.2535,23.6303,23.7623,367585213.0],["2015-05-21",23.7623,23.9749,23.4617,23.6889,244340008.0],["2015-05-22",23.6889,24.774,23.68893814086914,24.2828,427517747.0],["2015-05-25",24.2828,25.4266,24.282812118530273,25.104,491483514.0],["2015-05-26",25.104,25.4999,24.6934,25.2139,481748739.0],["2015-05-27",25.2139,25.4046,24.84,24.8767,366866804.0],["2015-05-28",24.8767,24.876684188842773,22.5012,22.5305,538811154.0],["2015-05-29",22.5305,23.0144,21.8413,22.2666,420108052.0],["2015-06-01",22.2666,24.4001,21.9953,23.8356,468582105.0],["2015-06-02",23.8356,23.835573196411133,23.0951,23.4763,324681730.0],["2015-06-03",23.4763,23.8649,23.0657,23.2344,313449497.0],["2015-06-04",23.2344,23.8722,22.0026,23.6156,397285460.0],["2015-06-05",23.6156,24.0555,23.0071,23.381,432860114.0],["2015-06-08",23.381,24.6714,23.227,24.5468,651070781.0],["2015-06-09",24.5468,25.1406,24.0262,24.3415,509861184.0],["2015-06-10",24.3415,24.341466903686523,23.8209,23.9602,311863649.0],["2015-06-11",23.9602,23.960214614868164,23.337,23.5203,296652207.0],["2015-06-12",23.5203,23.8209,23.249,23.4543,294359109.0],["2015-06-15",23.4543,23.9602,22.7725,22.8385,321546968.0],["2015-06-16",22.8385,23.5056,22.4865,22.9044,289831386.0],["2015-06-17",22.9044,23.0511,22.3399,22.9631,248670413.0],["2015-06-18",22.9631,22.963096618652344,21.8853,21.922,250950101.0],["2015-06-19",21.922,22.2666,20.6683,20.7782,277020750.0],["2015-06-23",20.7782,21.5701,20.1624,21.4747,291488320.0],["2015-06-24",21.4747,21.6727,20.9835,21.2915,292373842.0],["2015-06-25",21.2915,21.9806,20.8222,21.0055,323755198.0],["2015-06-26",21.0055,21.4821,18.9086,19.0846,482342867.0],["2015-06-29",19.0846,19.7444,17.1783,18.0361,546075317.0],["2015-06-30",18.0361,19.7591,17.6182,19.7298,501620411.0],["2015-07-01",19.7298,20.0011,18.3661,18.6154,355887632.0],["2015-07-02",18.6154,19.5392,17.9115,18.696,436770958.0],["2015-07-03",18.696,19.4585,17.1417,18.3074,408874190.0],["2015-07-06",18.3074,20.1404,18.30742073059082,19.5538,611011279.0],["2015-07-07",19.5538,19.7738,17.9628,19.0846,579747395.0],["2015-07-08",19.0846,19.0845890045166,17.1783,17.1783,669181859.0],["2015-07-09",17.1783,18.894,15.5433,18.894,713048517.0],["2015-07-10",18.894,20.7489,18.3367,20.3237,767921584.0],["2015-07-13",20.3237,20.9395,19.4365,20.0964,650388041.0],["2015-07-14",20.0964,20.09637451171875,18.5494,18.7987,441876541.0],["2015-07-15",18.7987,19.1213,17.5742,18.1168,391871579.0],["2015-07-16",18.1168,18.4687,17.3763,17.9482,252474183.0],["2015-07-17",17.9482,18.916,17.6769,18.608,317198183.0],["2015-07-20",18.608,18.60802459716797,17.8602,17.9995,293478990.0],["2015-07-21",17.9995,18.4247,17.5229,17.9262,298715908.0],["2015-07-22",17.9262,18.0215,17.5009,17.6036,204474813.0],["2015-07-23",17.6036,18.1755,17.5962,17.9922,261794817.0],["2015-07-24",17.9922,18.0728,17.5009,17.5229,249546552.0],["2015-07-27",17.5229,17.52292251586914,15.7706,15.7706,365450346.0],["2015-07-28",15.7706,16.5918,14.6342,16.2619,512365362.0],["2015-07-29",16.2619,16.261859893798828,15.69,16.1152,258288211.0],["2015-07-30",16.1152,16.3352,15.1254,15.2941,206130819.0],["2015-07-31",15.2941,15.47,15.1401,15.2427,201518818.0],["2015-08-03",15.2427,15.2647,14.7368,14.9861,172577383.0],["2015-08-04",14.9861,15.448,14.9275,15.426,179918877.0],["2015-08-05",15.426,15.42603874206543,14.8688,14.8835,160101078.0],["2015-08-06",14.8835,14.8835,14.4656,14.5536,143830283.0],["2015-08-07",14.5536,15.1474,14.553558349609375,14.8688,177814738.0],["2015-08-10",14.8688,16.3572,14.8688,16.3572,412715638.0],["2015-08-11",16.3572,16.4891,16.0492,16.2105,319798934.0],["2015-08-12",16.2105,16.5625,15.8366,16.1152,284740245.0],["2015-08-13",16.1152,16.3718,15.5727,16.2472,227767391.0],["2015-08-14",16.2472,16.9169,16.152,16.657,328916589.0],["2015-08-17",16.657,16.657014846801758,16.0481,16.3228,207509711.0],["2015-08-18",16.3228,17.0506,14.9638,15.0901,385654239.0],["2015-08-19",15.0901,15.3574,14.4069,15.3054,258767459.0],["2015-08-20",15.3054,15.305439949035645,14.6297,14.6668,164759166.0],["2015-08-21",14.6668,14.7336,13.3895,13.5157,249355462.0],["2015-08-24",13.5157,13.51572322845459,12.1641,12.1641,331468375.0],["2015-08-25",12.1641,12.164148330688477,10.9462,10.9462,531982600.0],["2015-08-26",10.9462,11.4884,10.4561,10.6715,451000131.0],["2015-08-27",10.6715,11.4364,10.5527,11.4215,425586719.0],["2015-08-28",11.4215,11.8522,11.0502,11.778,562803353.0],["2015-08-31",11.778,11.777986526489258,10.5972,11.1913,604519976.0],["2015-09-01",11.1913,11.3695,10.5452,11.2804,529019180.0],["2015-09-02",11.2804,11.280427932739258,10.7754,11.0428,384276150.0],["2015-09-07",11.0428,11.4661,10.9165,10.9611,213075803.0],["2015-09-08",10.9611,11.3547,10.6046,11.3176,228048236.0],["2015-09-09",11.3176,11.726,11.2804,11.6443,347964829.0],["2015-09-10",11.6443,11.644312858581543,11.1913,11.2507,204234606.0],["2015-09-11",11.2507,11.4364,11.0799,11.1542,149947741.0],["2015-09-14",11.1542,11.2359,10.0848,10.3299,278132510.0],["2015-09-15",10.3299,10.5378,9.9734,10.0402,181253358.0],["2015-09-16",10.0402,11.0428,9.5353,10.716,354218292.0],["2015-09-17",10.716,10.7532,10.2556,10.2705,270501402.0],["2015-09-18",10.2705,10.419,10.1145,10.2333,159144921.0],["2015-09-21",10.2333,10.4116,9.862,10.3522,188580962.0],["2015-09-22",10.3522,10.9017,10.2779,10.5601,288236429.0],["2015-09-23",10.5601,10.56008529663086,10.0997,10.1294,185735714.0],["2015-09-24",10.1294,10.2853,10.129364013671875,10.2259,112474652.0],["2015-09-25",10.2259,10.2779,9.8472,9.8769,125282454.0],["2015-09-28",9.8769,10.0105,9.7506,9.9957,81002589.0],["2015-09-29",9.9957,10.1665,9.6615,9.9066,135908410.0],["2015-09-30",9.9066,10.3893,9.8694,10.0848,185069620.0],["2015-10-08",10.0848,10.9091,10.084806442260742,10.5898,267731595.0],["2015-10-09",10.5898,10.8646,10.523,10.7606,216392287.0],["2015-10-12",10.7606,11.6295,10.6715,11.3992,362868552.0],["2015-10-13",11.3992,11.399249076843262,11.1839,11.3324,175433946.0],["2015-10-14",11.3324,11.7557,11.2433,11.3324,289524763.0],["2015-10-15",11.3324,11.6963,11.2804,11.674,261809421.0],["2015-10-16",11.674,12.1047,11.5329,11.8003,346468682.0],["2015-10-19",11.8003,12.3869,11.7037,11.9785,357081963.0],["2015-10-20",11.9785,11.9785,11.5849,11.8968,265712539.0],["2015-10-21",11.8968,11.9265,10.976,11.1022,319021571.0],["2015-10-22",11.1022,11.4364,10.9982,11.3992,204132003.0],["2015-10-23",11.3992,11.7483,11.2953,11.6592,222050600.0],["2015-10-26",11.6592,12.2087,11.659165382385254,11.7706,366811206.0],["2015-10-27",11.7706,11.77055835723877,11.2284,11.6889,202665999.0],["2015-10-28",11.6889,11.68886947631836,11.2804,11.325,164121034.0],["2015-10-29",11.325,11.4884,11.2804,11.3547,131669798.0],["2015-10-30",11.3547,12.0899,11.2359,11.7854,390652687.0],["2015-11-02",11.7854,11.8522,11.4958,11.5403,212955364.0],["2015-11-03",11.5403,11.8225,11.5329,11.7112,177083583.0],["2015-11-04",11.7112,12.8845,11.7037,12.8845,553537968.0],["2015-11-05",12.8845,14.1767,12.884490966796875,13.8425,1052694443.0],["2015-11-06",13.8425,15.2238,13.5677,15.2238,916675262.0],["2015-11-09",15.2238,16.0258,15.001,15.1421,896470343.0],["2015-11-10",15.1421,16.1817,14.8821,15.3574,715854360.0],["2015-11-11",15.3574,15.8401,14.8821,15.4911,526317812.0],["2015-11-12",15.4911,15.5282,14.9118,14.9713,396024500.0],["2015-11-13",14.9713,15.3129,14.6371,15.0455,407813419.0],["2015-11-16",15.0455,15.045522689819336,14.4217,14.7782,310485155.0],["2015-11-17",14.7782,15.8104,14.778182029724121,15.001,573725236.0],["2015-11-18",15.001,16.4416,15.00096607208252,15.4317,750940704.0],["2015-11-19",15.4317,15.7287,14.8376,15.647,354860622.0],["2015-11-20",15.647,15.647046089172363,15.0604,15.246,272875474.0],["2015-11-23",15.246,15.6693,14.8376,14.9267,239150093.0],["2015-11-24",14.9267,15.3277,14.6297,15.0678,210277066.0],["2015-11-25",15.0678,15.0752,14.6297,14.9193,217635545.0],["2015-11-26",14.9193,15.298,14.741,14.7708,217208618.0],["2015-11-27",14.7708,14.770753860473633,13.2929,13.2929,513337333.0],["2015-11-30",13.2929,13.3598,12.6246,13.0924,289744264.0],["2015-12-01",13.0924,13.4415,12.9216,13.1964,170043619.0],["2015-12-02",13.1964,14.2212,13.1073,13.9761,309097550.0],["2015-12-03",13.9761,14.2138,13.7162,13.9167,235161848.0],["2015-12-04",13.9167,13.916736602783203,13.486,13.5454,160050536.0],["2015-12-07",13.5454,13.545424461364746,13.1815,13.2929,140806460.0],["2015-12-08",13.2929,13.4489,13.0924,13.0999,122145683.0],["2015-12-09",13.0999,13.4043,13.0107,13.2112,106445140.0],["2015-12-10",13.2112,13.8425,13.1815,13.2335,180272027.0],["2015-12-11",13.2335,13.5231,12.9216,13.2558,148306555.0],["2015-12-14",13.2558,14.5108,13.0033,14.444,339520716.0],["2015-12-15",14.444,14.443998336791992,13.7534,13.9019,248175708.0],["2015-12-16",13.9019,14.1841,13.8053,13.8276,154696040.0],["2015-12-17",13.8276,14.34,13.827620506286621,14.1544,240926294.0],["2015-12-18",14.1544,14.2435,13.939,14.0059,149135136.0],["2015-12-21",14.0059,15.0307,13.9093,14.5777,354073728.0],["2015-12-22",14.5777,15.0232,14.4366,14.8005,280789401.0],["2015-12-23",14.8005,16.2783,14.800457954406738,15.7065,749508984.0],["2015-12-24",15.7065,15.9144,15.0158,15.3203,510704604.0],["2015-12-25",15.3203,15.6322,15.1569,15.4391,291484318.0],["2015-12-28",15.4391,15.6322,14.4811,14.5257,429618034.0],["2015-12-29",14.5257,14.741,14.392,14.7113,195566911.0],["2015-12-30",14.7113,14.7336,14.3326,14.6297,192990122.0],["2015-12-31",14.6297,14.7262,14.3326,14.3697,130256305.0],["2016-01-04",14.3697,14.369738578796387,12.9365,12.9588,207953038.0],["2016-01-05",12.9588,13.3523,12.3498,13.1073,247485001.0],["2016-01-06",13.1073,13.4786,12.7731,13.3152,209247017.0],["2016-01-07",13.3152,13.31521224975586,12.0305,12.1344,72023384.0],["2016-01-08",12.1344,12.9513,11.882,12.4983,316000159.0],["2016-01-11",12.4983,12.498329162597656,11.5181,11.6443,258232602.0],["2016-01-12",11.6443,12.1344,11.644312858581543,11.8003,200288202.0],["2016-01-13",11.8003,12.1047,11.6963,11.8003,253682693.0],["2016-01-14",11.8003,12.1567,11.3473,12.0973,218601388.0],["2016-01-15",12.0973,12.097312927246094,11.3547,11.5478,229343017.0],["2016-01-18",11.5478,11.8448,11.2507,11.622,151675866.0],["2016-01-19",11.622,12.0973,11.5181,11.9711,221698893.0],["2016-01-20",11.9711,12.0676,11.6592,11.7483,172927581.0],["2016-01-21",11.7483,11.9636,11.1468,11.2136,163878207.0],["2016-01-22",11.2136,11.4884,11.0131,11.3473,129938134.0],["2016-01-25",11.3473,11.5478,11.2656,11.3992,96485346.0],["2016-01-26",11.3992,11.399249076843262,10.263,10.3447,218756113.0],["2016-01-27",10.3447,10.5081,9.9883,10.3522,215568709.0],["2016-01-28",10.3522,10.6046,10.0997,10.1739,144397370.0],["2016-01-29",10.1739,10.9017,10.1145,10.768,224595968.0],["2016-02-01",10.768,10.768020629882812,10.4041,10.5675,123874338.0],["2016-02-02",10.5675,10.9611,10.4635,10.8423,131714879.0],["2016-02-03",10.8423,10.84228229522705,10.523,10.7457,90784508.0],["2016-02-04",10.7457,11.0502,10.745741844177246,10.8646,124930106.0],["2016-02-05",10.8646,10.864559173583984,10.5007,10.5304,123893656.0],["2016-02-15",10.5304,10.530380249023438,10.1813,10.3819,82094905.0],["2016-02-16",10.3819,11.1022,10.381856918334961,11.0131,176526481.0],["2016-02-17",11.0131,11.1839,10.8868,11.1319,142119288.0],["2016-02-18",11.1319,11.5255,11.0799,11.1022,164701083.0],["2016-02-19",11.1022,11.2953,11.0279,11.2136,94010719.0],["2016-02-22",11.2136,11.778,11.213593482971191,11.5701,170286668.0],["2016-02-23",11.5701,11.570051193237305,11.1765,11.3176,111660493.0],["2016-02-24",11.3176,11.4809,11.0873,11.4512,110140005.0],["2016-02-25",11.4512,11.451233863830566,10.3967,10.5155,190200459.0],["2016-02-26",10.5155,10.8349,10.4264,10.6863,137759026.0],["2016-02-29",10.6863,10.686330795288086,10.0997,10.6046,239888326.0],["2016-03-01",10.6046,11.6666,10.604643821716309,11.3844,287598926.0],["2016-03-02",11.3844,12.0676,11.3473,11.9711,368512456.0],["2016-03-03",11.9711,11.971065521240234,11.6443,11.8225,267121038.0],["2016-03-04",11.8225,12.0008,11.5552,11.882,338784091.0],["2016-03-07",11.882,12.1196,11.8077,11.8671,185526334.0],["2016-03-08",11.8671,12.0156,11.4364,12.0008,200687690.0],["2016-03-09",12.0008,12.000771522521973,11.6295,11.882,166251188.0],["2016-03-10",11.882,11.881953239440918,11.5106,11.5329,94698691.0],["2016-03-11",11.5329,12.0008,11.3473,11.8448,198153320.0],["2016-03-14",11.8448,12.3647,11.8151,12.0082,251521439.0],["2016-03-15",12.0082,12.008198738098145,11.7409,11.8894,121266884.0],["2016-03-16",11.8894,12.075,11.8448,11.9488,204262991.0],["2016-03-17",11.9488,12.528,11.948787689208984,12.3424,205884011.0],["2016-03-18",12.3424,12.8993,12.342378616333008,12.5874,299361459.0],["2016-03-21",12.5874,13.849900245666504,12.587444305419922,13.8499,718338815.0],["2016-03-22",13.8499,13.849900245666504,13.2038,13.3598,396057270.0],["2016-03-23",13.3598,13.7237,13.1593,13.6271,269020891.0],["2016-03-24",13.6271,13.627114295959473,12.9142,12.929,238842445.0],["2016-03-25",12.929,13.1147,12.7805,12.9885,181143312.0],["2016-03-28",12.9885,13.137,12.6691,12.6766,143397228.0],["2016-03-29",12.6766,12.8845,12.5503,12.7211,161521960.0],["2016-03-30",12.7211,13.241,12.721115112304688,13.1296,206480266.0],["2016-03-31",13.1296,13.5231,13.0701,13.2187,197781154.0],["2016-04-01",13.2187,13.2781,12.8177,13.1444,133861165.0],["2016-04-05",13.1444,13.5751,13.0033,13.3152,174769207.0],["2016-04-06",13.3152,13.3895,13.0701,13.2187,103995372.0],["2016-04-07",13.2187,13.3375,12.8474,12.8696,138253738.0],["2016-04-08",12.8696,12.869637489318848,12.476,12.58,131496460.0],["2016-04-11",12.58,13.2929,12.5800142288208,12.9142,206548564.0],["2016-04-12",12.9142,12.9885,12.7731,12.8771,88709384.0],["2016-04-13",12.8771,13.5751,12.877065658569336,13.2558,271262680.0],["2016-04-14",13.2558,13.4266,13.1964,13.3672,136012673.0],["2016-04-15",13.3672,13.3746,13.1073,13.2929,107533706.0],["2016-04-18",13.2929,13.292933464050293,12.8474,12.8919,129420759.0],["2016-04-19",12.8919,13.0627,12.7954,12.9513,88064912.0],["2016-04-20",12.9513,12.981,12.1047,12.788,215751788.0],["2016-04-21",12.788,12.7954,12.5206,12.5429,93724731.0],["2016-04-22",12.5429,12.6691,12.4241,12.6543,70408852.0],["2016-04-25",12.6543,12.6691,12.3721,12.4463,67163627.0],["2016-04-26",12.4463,12.6097,12.3127,12.528,96911343.0],["2016-04-27",12.528,12.5355,12.2904,12.335,73492412.0],["2016-04-28",12.335,12.4463,12.1047,12.2607,98422638.0],["2016-04-29",12.2607,12.3275,12.1716,12.2087,69052515.0],["2016-05-03",12.2087,12.6097,12.1419,12.4909,128150130.0],["2016-05-04",12.4909,12.5132,12.3498,12.4092,74938401.0],["2016-05-05",12.4092,12.4463,12.3052,12.4241,65156436.0],["2016-05-06",12.4241,12.4612,11.9414,11.9562,140189330.0],["2016-05-09",11.9562,11.956215858459473,11.5403,11.622,103037926.0],["2016-05-10",11.622,11.6963,11.5032,11.5849,64424108.0],["2016-05-11",11.5849,11.674,11.5181,11.5626,64282675.0],["2016-05-12",11.5626,11.6369,11.2582,11.5849,67724356.0],["2016-05-13",11.5849,11.6592,11.3918,11.4438,50644337.0],["2016-05-16",11.4438,11.5849,11.3027,11.5626,48812171.0],["2016-05-17",11.5626,11.6963,11.4067,11.5626,62909209.0],["2016-05-18",11.5626,11.622,11.3324,11.5775,88675245.0],["2016-05-19",11.5775,11.6443,11.4809,11.5329,53260542.0],["2016-05-20",11.5329,11.674,11.3992,11.6517,67301554.0],["2016-05-23",11.6517,11.83,11.5849,11.6814,84156990.0],["2016-05-24",11.6814,11.681443214416504,11.5181,11.5255,39186754.0],["2016-05-25",11.5255,11.7483,11.525494575500488,11.5478,49482741.0],["2016-05-26",11.5478,11.6295,11.3918,11.5626,53262593.0],["2016-05-27",11.5626,11.622,11.4512,11.5255,39802308.0],["2016-05-30",11.5255,11.6666,11.3621,11.6369,61034441.0],["2016-05-31",11.6369,12.4983,11.63688850402832,12.4686,232724134.0],["2016-06-01",12.4686,12.58,12.2978,12.3052,123775746.0],["2016-06-02",12.3052,12.4092,12.1939,12.3275,81822248.0],["2016-06-03",12.3275,12.5355,12.2384,12.3424,122415813.0],["2016-06-06",12.3424,12.4018,12.1939,12.2236,58523656.0],["2016-06-07",12.2236,12.3572,12.2013,12.2458,63042730.0],["2016-06-08",12.2458,12.2755,12.1122,12.1716,58129873.0],["2016-06-13",12.1716,12.171575546264648,11.5478,11.5923,98820251.0],["2016-06-14",11.5923,11.726,11.4958,11.6592,57510974.0],["2016-06-15",11.6592,11.9859,11.4141,11.8225,88282646.0],["2016-06-16",11.8225,11.822541236877441,11.5552,11.6146,66437860.0],["2016-06-17",11.6146,11.882,11.5998,11.6369,74969086.0],["2016-06-20",11.6369,11.6963,11.5106,11.6295,49542729.0],["2016-06-21",11.6295,12.2533,11.629461288452148,11.7631,124526637.0],["2016-06-22",11.7631,11.9711,11.6592,11.9265,71478610.0],["2016-06-23",11.9265,11.9488,11.6814,11.8522,60911238.0],["2016-06-24",11.8522,11.9933,11.4438,11.6517,95541735.0],["2016-06-27",11.6517,11.8522,11.5923,11.8374,69863028.0],["2016-06-28",11.8374,12.1419,11.7186,12.0231,111213918.0],["2016-06-29",12.0231,12.1567,11.9562,12.0008,105102335.0],["2016-06-30",12.0008,12.179,12.000771522521973,12.0528,102861957.0],["2016-07-01",12.0528,12.1493,11.9636,11.9785,72417582.0],["2016-07-04",11.9785,12.5355,11.8894,12.3275,154894188.0],["2016-07-05",12.3275,12.4241,12.2533,12.3127,86680342.0],["2016-07-06",12.3127,12.3647,12.1344,12.2904,75038217.0],["2016-07-07",12.2904,12.4166,12.1641,12.3275,94165513.0],["2016-07-08",12.3275,12.4612,12.283,12.3201,86130681.0],["2016-07-11",12.3201,12.5132,12.2755,12.2904,132395153.0],["2016-07-12",12.2904,12.5874,12.2458,12.5726,209117786.0],["2016-07-13",12.5726,12.8474,12.4909,12.58,198375553.0],["2016-07-14",12.58,12.6543,12.5206,12.5949,76101397.0],["2016-07-15",12.5949,12.6617,12.4166,12.4909,76808996.0],["2016-07-18",12.4909,12.490900993347168,12.2236,12.2681,83235585.0],["2016-07-19",12.2681,12.3572,12.1864,12.3275,57183550.0],["2016-07-20",12.3275,12.3795,12.283,12.2978,37850167.0],["2016-07-21",12.2978,12.528,12.2978,12.4018,76243525.0],["2016-07-22",12.4018,12.4463,12.3201,12.3424,58735254.0],["2016-07-25",12.3424,12.4166,12.2458,12.3052,58507806.0],["2016-07-26",12.3052,12.5132,12.2755,12.4909,68045823.0],["2016-07-27",12.4909,12.5132,11.9636,12.3647,158297669.0],["2016-07-28",12.3647,12.364657402038574,12.0156,12.1122,83356484.0],["2016-07-29",12.1122,12.1716,12.0231,12.0453,44201299.0],["2016-08-01",12.0453,12.0899,11.882,11.9933,46608617.0],["2016-08-02",11.9933,12.0528,11.9562,12.0379,26915423.0],["2016-08-03",12.0379,12.0453,11.9636,11.9933,32003764.0],["2016-08-04",11.9933,12.0676,11.9042,12.0379,41078834.0],["2016-08-05",12.0379,12.179,11.9711,12.0602,44710301.0],["2016-08-08",12.0602,12.1419,11.9562,12.1344,40087391.0],["2016-08-09",12.1344,12.2236,12.0973,12.2013,43311197.0],["2016-08-10",12.2013,12.231,12.1196,12.1344,48947364.0],["2016-08-11",12.1344,12.4538,12.1122,12.2755,122061151.0],["2016-08-12",12.2755,12.7508,12.2607,12.736,232435746.0],["2016-08-15",12.736,13.9019,12.684,13.3746,445722917.0],["2016-08-16",13.3746,13.4266,13.0479,13.1221,266110235.0],["2016-08-17",13.1221,13.3226,12.9588,13.0776,157777302.0],["2016-08-18",13.0776,13.1741,12.8474,12.9736,141537482.0],["2016-08-19",12.9736,13.0195,12.8131,12.9507,94041982.0],["2016-08-22",12.9507,13.0348,12.7901,12.8207,80291199.0],["2016-08-23",12.8207,12.9583,12.7672,12.8513,71672139.0],["2016-08-24",12.8513,12.8972,12.7519,12.7748,59324599.0],["2016-08-25",12.7748,12.8742,12.6755,12.8436,82894457.0],["2016-08-26",12.8436,12.8895,12.7672,12.7901,60961119.0],["2016-08-29",12.7901,12.8131,12.706,12.7748,49515451.0],["2016-08-30",12.7748,12.9277,12.7595,12.8666,84273412.0],["2016-08-31",12.8666,12.9889,12.7978,12.9201,64995539.0],["2016-09-01",12.9201,12.920093536376953,12.729,12.7443,67173711.0],["2016-09-02",12.7443,12.9507,12.6984,12.8436,80344647.0],["2016-09-05",12.8436,12.9813,12.8131,12.8513,60362022.0],["2016-09-06",12.8513,12.9048,12.6755,12.8742,74205908.0],["2016-09-07",12.8742,12.9048,12.8054,12.8436,59888629.0],["2016-09-08",12.8436,12.84364128112793,12.7519,12.7901,39784977.0],["2016-09-09",12.7901,12.8895,12.7672,12.7825,71821121.0],["2016-09-12",12.7825,12.78248119354248,12.362,12.5837,144968377.0],["2016-09-13",12.5837,12.583710670471191,12.3773,12.4843,62390599.0],["2016-09-14",12.4843,12.48432731628418,12.3161,12.3773,67449369.0],["2016-09-19",12.3773,12.4461,12.362,12.4079,46816815.0],["2016-09-20",12.4079,12.4155,12.3085,12.3849,42549334.0],["2016-09-21",12.3849,12.4614,12.3391,12.4002,62382734.0],["2016-09-22",12.4002,12.5531,12.400230407714844,12.4537,62441044.0],["2016-09-23",12.4537,12.492,12.3391,12.3467,40988445.0],["2016-09-26",12.3467,12.346714973449707,12.1556,12.1709,61318636.0],["2016-09-27",12.1709,12.3467,12.125,12.3314,49380979.0],["2016-09-28",12.3314,12.331425666809082,12.2473,12.2779,30782930.0],["2016-09-29",12.2779,12.492,12.277910232543945,12.3467,71586979.0],["2016-09-30",12.3467,12.362,12.2932,12.3238,60269520.0],["2016-10-10",12.3238,12.5761,12.323779106140137,12.5455,76082483.0],["2016-10-11",12.5455,12.6755,12.4996,12.6296,82895536.0],["2016-10-12",12.6296,12.629582405090332,12.5226,12.5608,35807256.0],["2016-10-13",12.5608,12.599,12.4996,12.5302,40944237.0],["2016-10-14",12.5302,12.599,12.469,12.5837,45685793.0],["2016-10-17",12.5837,12.599,12.3849,12.4002,49507097.0],["2016-10-18",12.4002,12.7443,12.3926,12.7137,98620753.0],["2016-10-19",12.7137,12.7595,12.5914,12.6296,52683050.0],["2016-10-20",12.6296,12.6755,12.5837,12.6066,36150585.0],["2016-10-21",12.6066,12.8895,12.5837,12.7137,88775482.0],["2016-10-24",12.7137,13.2106,12.6907,12.966,209207148.0],["2016-10-25",12.966,12.9889,12.8131,12.8895,83354063.0],["2016-10-26",12.8895,12.9965,12.8131,12.8513,70946707.0],["2016-10-27",12.8513,12.8819,12.7366,12.8131,51469525.0],["2016-10-28",12.8131,13.1877,12.813061714172363,12.8513,151018005.0],["2016-10-31",12.8513,12.851286888122559,12.5914,12.6984,66220320.0],["2016-11-01",12.6984,12.9201,12.6755,12.8513,71266043.0],["2016-11-02",12.8513,12.9124,12.706,12.7137,78928674.0],["2016-11-03",12.7137,13.1494,12.6678,12.8895,225498600.0],["2016-11-04",12.8895,13.0806,12.8207,12.8742,112201117.0],["2016-11-07",12.8742,13.0271,12.8742,12.943,87474541.0],["2016-11-08",12.943,13.1342,12.9048,12.9507,98274454.0],["2016-11-09",12.9507,12.9736,12.6143,12.7366,142349375.0],["2016-11-10",12.7366,13.1494,12.736611366271973,13.0042,182879699.0],["2016-11-11",13.0042,13.5164,12.9507,13.417,350508324.0],["2016-11-14",13.417,13.7458,13.2794,13.4935,329724414.0],["2016-11-15",13.4935,13.5546,13.2947,13.3406,154777183.0],["2016-11-16",13.3406,13.44,13.2718,13.3482,132624212.0],["2016-11-17",13.3482,13.3635,13.1877,13.3406,104469588.0],["2016-11-18",13.3406,13.34056568145752,13.1342,13.1571,97998590.0],["2016-11-21",13.1571,13.4629,13.0959,13.2947,153643865.0],["2016-11-22",13.2947,13.5011,13.2871,13.4858,177989053.0],["2016-11-23",13.4858,13.6158,13.3406,13.3635,169765921.0],["2016-11-24",13.3635,13.6158,13.3253,13.4552,153854335.0],["2016-11-25",13.4552,13.5317,13.2412,13.5088,140288977.0],["2016-11-28",13.5088,13.6464,13.4094,13.4629,160818691.0],["2016-11-29",13.4629,13.9139,13.3023,13.7305,292595018.0],["2016-11-30",13.7305,13.9828,13.4935,13.5699,272417410.0],["2016-12-01",13.5699,13.7075,13.4552,13.6311,181814328.0],["2016-12-02",13.6311,13.6387,13.2412,13.2718,235861073.0],["2016-12-05",13.2718,13.271761894226074,12.7672,12.8819,234489789.0],["2016-12-06",12.8819,12.966,12.7978,12.8284,108149473.0],["2016-12-07",12.8284,12.9277,12.7901,12.9124,76819443.0],["2016-12-08",12.9124,12.943,12.7595,12.7672,79149609.0],["2016-12-09",12.7672,12.9201,12.7366,12.836,95037190.0],["2016-12-12",12.836,12.8436,12.4614,12.5761,178880967.0],["2016-12-13",12.5761,12.6066,12.4614,12.5378,75313999.0],["2016-12-14",12.5378,12.5684,12.4002,12.4155,65863170.0],["2016-12-15",12.4155,12.5149,12.232,12.3238,105415536.0],["2016-12-16",12.3238,12.3544,12.2473,12.3085,73798648.0],["2016-12-19",12.3085,12.3391,12.2091,12.3008,59514593.0],["2016-12-20",12.3008,12.3161,12.1556,12.2703,65584906.0],["2016-12-21",12.2703,12.4079,12.27026653289795,12.362,75509836.0],["2016-12-22",12.362,12.3696,12.2779,12.3544,48984997.0],["2016-12-23",12.3544,12.35435962677002,12.1785,12.2244,54558012.0],["2016-12-26",12.2244,12.3314,12.0638,12.3008,59933367.0],["2016-12-27",12.3008,12.3544,12.2397,12.2473,30133135.0],["2016-12-28",12.2473,12.2932,12.1862,12.2473,36871767.0],["2016-12-29",12.2473,12.2703,12.1632,12.1709,38652406.0],["2016-12-30",12.1709,12.3008,12.170879364013672,12.2779,47914032.0],["2017-01-03",12.2779,12.4079,12.2626,12.3773,66087048.0],["2017-01-04",12.3773,12.4385,12.3314,12.4002,54806646.0],["2017-01-05",12.4002,12.4308,12.3238,12.3467,50766046.0],["2017-01-06",12.3467,12.362,12.2244,12.2397,54798414.0],["2017-01-09",12.2397,12.3238,12.2091,12.2856,42257832.0],["2017-01-10",12.2856,12.3926,12.2473,12.3161,48156351.0],["2017-01-11",12.3161,12.4155,12.308491706848145,12.3085,42296944.0],["2017-01-12",12.3085,12.4461,12.3008,12.3467,59354487.0],["2017-01-13",12.3467,12.4996,12.2473,12.3926,87527273.0],["2017-01-16",12.3926,12.5608,12.2473,12.5073,182531248.0],["2017-01-17",12.5073,12.5072603225708,12.3238,12.4308,48323901.0],["2017-01-18",12.4308,12.5608,12.3697,12.4385,50961653.0],["2017-01-19",12.4385,12.5302,12.4079,12.4385,42255773.0],["2017-01-20",12.4385,12.5608,12.4232,12.5455,66991506.0],["2017-01-23",12.5455,12.6831,12.5378,12.5684,50380446.0],["2017-01-24",12.5684,12.5837,12.4996,12.5226,42679234.0],["2017-01-25",12.5226,12.5302,12.4767,12.5302,34173856.0],["2017-01-26",12.5302,12.6602,12.530195236206055,12.599,49664098.0],["2017-02-03",12.599,12.6525,12.5073,12.5149,28937487.0],["2017-02-06",12.5149,12.5608,12.4308,12.492,47513545.0],["2017-02-07",12.492,12.5073,12.4155,12.4614,33719660.0],["2017-02-08",12.4614,12.6907,12.3773,12.6296,84861804.0],["2017-02-09",12.6296,12.7366,12.5761,12.6219,68695991.0],["2017-02-10",12.6219,12.8131,12.6219,12.7443,85148854.0],["2017-02-13",12.7443,12.8666,12.729,12.7595,79504343.0],["2017-02-14",12.7595,12.8513,12.6678,12.7213,64202237.0],["2017-02-15",12.7213,12.8207,12.6372,12.6602,63789008.0],["2017-02-16",12.6602,12.7978,12.6219,12.7825,70894001.0],["2017-02-17",12.7825,13.0577,12.706,12.7443,128418506.0],["2017-02-20",12.7443,12.9354,12.6755,12.9048,99980709.0],["2017-02-21",12.9048,13.073,12.8666,12.9277,94967452.0],["2017-02-22",12.9277,12.943,12.7748,12.8436,65470164.0],["2017-02-23",12.8436,12.8513,12.706,12.7366,57363567.0],["2017-02-24",12.7366,12.7901,12.6831,12.7748,54604324.0],["2017-02-27",12.7748,12.7825,12.6143,12.6449,64167416.0],["2017-02-28",12.6449,12.6907,12.6066,12.6525,35346479.0],["2017-03-01",12.6525,12.7366,12.6296,12.6449,42770686.0],["2017-03-02",12.6449,12.8207,12.5761,12.5837,67506092.0],["2017-03-03",12.5837,12.583710670471191,12.4537,12.5149,60130321.0],["2017-03-06",12.5149,12.5684,12.469,12.5608,40760818.0],["2017-03-07",12.5608,12.5914,12.4996,12.5761,44580722.0],["2017-03-08",12.5761,12.576067924499512,12.4843,12.5149,35299729.0],["2017-03-09",12.5149,12.5226,12.4002,12.4843,51915129.0],["2017-03-10",12.4843,12.5073,12.4079,12.4155,26418897.0],["2017-03-13",12.4155,12.4996,12.3238,12.492,50136308.0],["2017-03-14",12.492,12.5455,12.469,12.5149,36551256.0],["2017-03-15",12.5149,12.514904975891113,12.4308,12.4614,39363343.0],["2017-03-16",12.4614,12.6907,12.46139144897461,12.6755,101960256.0],["2017-03-17",12.6755,12.7213,12.4614,12.469,66431227.0],["2017-03-20",12.469,12.5073,12.4002,12.4614,49921685.0],["2017-03-21",12.4614,12.492,12.3697,12.4002,53772991.0],["2017-03-22",12.4002,12.400230407714844,12.255,12.2856,62243025.0],["2017-03-23",12.2856,12.3849,12.2703,12.3467,48301771.0],["2017-03-24",12.3467,12.5149,12.2779,12.4537,79069311.0],["2017-03-27",12.4537,12.5302,12.4079,12.4308,44852139.0],["2017-03-28",12.4308,12.4843,12.362,12.3773,32778255.0],["2017-03-29",12.3773,12.4232,12.3238,12.3391,38771780.0],["2017-03-30",12.3391,12.3773,12.2244,12.2856,74801111.0],["2017-03-31",12.2856,12.3391,12.232,12.3161,40995305.0],["2017-04-05",12.3161,12.4843,12.31613540649414,12.4537,61316767.0],["2017-04-06",12.4537,12.4767,12.4002,12.4155,47821036.0],["2017-04-07",12.4155,12.4767,12.362,12.4461,51575885.0],["2017-04-10",12.4461,12.5226,12.4002,12.4155,49202746.0],["2017-04-11",12.4155,12.4537,12.2779,12.4385,59291592.0],["2017-04-12",12.4385,12.6066,12.4155,12.5149,100537804.0],["2017-04-13",12.5149,12.514904975891113,12.4155,12.4537,40009265.0],["2017-04-14",12.4537,12.469,12.3008,12.3696,62850955.0],["2017-04-17",12.3696,12.4079,12.2473,12.3696,43261516.0],["2017-04-18",12.3696,12.3926,12.2473,12.255,36406328.0],["2017-04-19",12.255,12.2779,12.125,12.2703,63565474.0],["2017-04-20",12.2703,12.3161,12.1938,12.3085,40770832.0],["2017-04-21",12.3085,12.4308,12.2626,12.4232,49482167.0],["2017-04-24",12.4232,12.492,12.2626,12.4614,88604250.0],["2017-04-25",12.4614,12.46139144897461,12.3161,12.3238,39023195.0],["2017-04-26",12.3238,12.492,12.2703,12.3849,56390949.0],["2017-04-27",12.3849,12.4232,12.3085,12.4079,45388724.0],["2017-04-28",12.4079,12.4537,12.3467,12.4079,40178080.0],["2017-05-02",12.4079,12.4308,12.3008,12.3161,34160759.0],["2017-05-03",12.3161,12.3697,12.2244,12.2703,37747025.0],["2017-05-04",12.2703,12.3544,12.2397,12.2779,36908569.0],["2017-05-05",12.2779,12.3008,11.8804,12.0638,147417023.0],["2017-05-08",12.0638,12.0868,11.8345,11.9721,63310244.0],["2017-05-09",11.9721,12.0103,11.9109,11.9262,28639778.0],["2017-05-10",11.9262,11.9645,11.8269,11.8345,33188133.0],["2017-05-11",11.8345,11.9339,11.6587,11.8651,60625069.0],["2017-05-12",11.8651,12.0333,11.8345,11.9645,50197517.0],["2017-05-15",11.9645,12.2168,11.964463233947754,12.0868,68468283.0],["2017-05-16",12.0868,12.1403,12.0027,12.1097,37491325.0],["2017-05-17",12.1097,12.2626,12.0944,12.1097,48760465.0],["2017-05-18",12.1097,12.125,11.987399101257324,11.9874,43009022.0],["2017-05-19",11.9874,12.0638,11.9798,12.0103,26711167.0],["2017-05-22",12.0103,12.0256,11.8421,11.888,36517522.0],["2017-05-23",11.888,12.1097,11.8345,12.0256,59948323.0],["2017-05-24",12.0256,12.0944,11.9492,12.0715,38642870.0],["2017-05-25",12.0715,12.5761,11.9645,12.5455,176003206.0],["2017-05-26",12.5455,12.7519,12.4537,12.5302,128255642.0],["2017-05-31",12.5302,12.8131,12.4461,12.5684,84777026.0],["2017-06-01",12.5684,12.6678,12.4996,12.5149,61880211.0],["2017-06-02",12.5149,12.6525,12.4843,12.5226,58105713.0],["2017-06-05",12.5226,12.5531,12.3544,12.3926,50654687.0],["2017-06-06",12.3926,12.4767,12.3314,12.4232,35979281.0],["2017-06-07",12.4232,12.599,12.4079,12.5149,84357391.0],["2017-06-08",12.5149,12.599,12.4767,12.5684,59879054.0],["2017-06-09",12.5684,12.8054,12.5608,12.6678,123098599.0],["2017-06-12",12.6678,12.7901,12.4614,12.5608,92765472.0],["2017-06-13",12.5608,12.6219,12.469,12.5531,44464595.0],["2017-06-14",12.5531,12.5761,12.4537,12.4996,44494537.0],["2017-06-15",12.4996,12.6449,12.4767,12.5837,51015037.0],["2017-06-16",12.5837,12.6602,12.4537,12.469,41064632.0],["2017-06-19",12.469,12.7825,12.4232,12.7748,115904642.0],["2017-06-20",12.7748,12.8207,12.6755,12.7519,66850747.0],["2017-06-21",12.7519,13.1189,12.7519,12.8207,120458267.0],["2017-06-22",12.8207,13.1342,12.7443,12.9201,177463905.0],["2017-06-23",12.9201,12.9583,12.7748,12.9507,98292651.0],["2017-06-26",12.9507,13.31,12.9201,13.1953,224140076.0],["2017-06-27",13.1953,13.2106,13.0424,13.0806,98008378.0],["2017-06-28",13.0806,13.203,13.0042,13.0653,92389599.0],["2017-06-29",13.0653,13.1418,12.9813,13.0653,70888891.0],["2017-06-30",13.0653,13.0806,12.8589,13.0118,79665982.0],["2017-07-03",13.0118,13.0348,12.8284,12.9277,72216425.0],["2017-07-04",12.9277,12.927736282348633,12.7519,12.7901,77205719.0],["2017-07-05",12.7901,12.9124,12.7672,12.8972,63120250.0],["2017-07-06",12.8972,12.943,12.729,12.7901,91636378.0],["2017-07-07",12.7901,13.0348,12.6907,12.9583,94891161.0],["2017-07-10",12.9583,13.1724,12.9277,13.0042,116833360.0],["2017-07-11",13.0042,13.3253,13.00418758392334,13.1189,188098339.0],["2017-07-12",13.1189,13.3023,13.0806,13.1724,134859365.0],["2017-07-13",13.1724,13.4017,13.1265,13.3711,171530123.0],["2017-07-14",13.3711,13.3941,13.2259,13.2871,99524785.0],["2017-07-17",13.2871,13.3406,12.9736,12.9965,161876895.0],["2017-07-18",12.9965,13.0042,12.7213,12.8589,111481136.0],["2017-07-19",12.8589,13.6081,12.7901,13.5929,289119524.0],["2017-07-20",13.5929,13.6311,13.3482,13.4629,166656892.0],["2017-07-21",13.4629,13.524,13.3329,13.3941,99109078.0],["2017-07-24",13.3941,13.524,13.3482,13.3864,102646939.0],["2017-07-25",13.3864,13.4629,13.2565,13.3176,89534281.0],["2017-07-26",13.3176,13.4323,13.2641,13.3864,101671261.0],["2017-07-27",13.3864,13.4247,13.1571,13.3253,120816393.0],["2017-07-28",13.3253,13.325278282165527,13.1877,13.2106,56704389.0],["2017-07-31",13.2106,13.3635,13.1571,13.2641,91209396.0],["2017-08-01",13.2641,13.4935,13.264117240905762,13.4247,131266411.0],["2017-08-02",13.4247,13.6464,13.3635,13.4935,187379567.0],["2017-08-03",13.4935,13.5852,13.3559,13.3788,109776985.0],["2017-08-04",13.3788,13.654,13.2871,13.4247,151783072.0],["2017-08-07",13.4247,13.424662590026855,13.203,13.2335,103566931.0],["2017-08-08",13.2335,13.3941,13.0959,13.2565,110998063.0],["2017-08-09",13.2565,13.25647258758545,13.0501,13.0959,88431733.0],["2017-08-10",13.0959,13.1877,12.966,13.1647,108716764.0],["2017-08-11",13.1647,13.16473388671875,12.8819,12.8972,95420747.0],["2017-08-14",12.8972,13.073,12.8131,13.0348,76513479.0],["2017-08-15",13.0348,13.1112,12.9583,13.0118,51930558.0],["2017-08-16",13.0118,13.1036,12.9201,13.0577,48812682.0],["2017-08-17",13.0577,13.1342,13.0195,13.1189,68375342.0],["2017-08-18",13.1189,13.1423,13.0174,13.033,51416853.0],["2017-08-21",13.033,13.1267,12.9784,13.1189,62161421.0],["2017-08-22",13.1189,13.1657,13.033,13.0876,50357487.0],["2017-08-23",13.0876,13.3296,13.0564,13.1969,69508610.0],["2017-08-24",13.1969,13.2125,12.9862,12.994,56310096.0],["2017-08-25",12.994,13.3842,12.955,13.3764,165967547.0],["2017-08-28",13.3764,14.4378,13.376402854919434,14.2036,423048594.0],["2017-08-29",14.2036,14.2739,13.9617,14.0476,191667486.0],["2017-08-30",14.0476,14.4534,14.032,14.0632,197774960.0],["2017-08-31",14.0632,14.3207,14.032,14.2271,129363515.0],["2017-09-01",14.2271,14.4378,14.1646,14.2817,146550016.0],["2017-09-04",14.2817,14.3207,14.1256,14.188,101443816.0],["2017-09-05",14.188,14.3207,14.1568,14.1958,87020719.0],["2017-09-06",14.1958,14.195842742919922,13.9617,14.1334,111170772.0],["2017-09-07",14.1334,14.2661,13.9929,14.0085,89371501.0],["2017-09-08",14.0085,14.071,13.829,13.8681,84485037.0],["2017-09-11",13.8681,14.0242,13.7822,13.8759,80039741.0],["2017-09-12",13.8759,14.2193,13.875870704650879,13.9773,134522160.0],["2017-09-13",13.9773,14.0398,13.8993,13.9617,57507996.0],["2017-09-14",13.9617,14.2036,13.9539,14.0241,88810620.0],["2017-09-15",14.0241,14.1568,13.8759,14.071,83463160.0],["2017-09-18",14.071,14.3909,14.07097339630127,14.3441,160702222.0],["2017-09-19",14.3441,14.4222,14.11,14.1724,105775157.0],["2017-09-20",14.1724,14.2505,14.11,14.1412,75010211.0],["2017-09-21",14.1412,14.3207,14.1178,14.1334,86359583.0],["2017-09-22",14.1334,14.2193,13.8993,14.1568,107348705.0],["2017-09-25",14.1568,14.1802,13.9773,14.11,91265756.0],["2017-09-26",14.11,14.1334,14.0163,14.0476,53591823.0],["2017-09-27",14.0476,14.1568,13.9617,14.071,58400725.0],["2017-09-28",14.071,14.11,14.0085,14.071,39151962.0],["2017-09-29",14.071,14.3207,14.07097339630127,14.1958,90025238.0],["2017-10-09",14.1958,14.6407,14.1022,14.1334,147938027.0],["2017-10-10",14.1334,14.2427,14.032,14.2271,73637332.0],["2017-10-11",14.2271,14.2271,14.0554,14.0866,68453432.0],["2017-10-12",14.0866,14.1256,13.9851,14.0476,51512220.0],["2017-10-13",14.0476,14.1256,13.9929,14.0476,51279819.0],["2017-10-16",14.0476,14.2271,14.0085,14.0241,86108870.0],["2017-10-17",14.0241,14.0788,13.9539,13.9695,45404379.0],["2017-10-18",13.9695,14.1022,13.8759,14.0866,96721868.0],["2017-10-19",14.0866,14.086584091186523,13.8525,13.8837,68892351.0],["2017-10-20",13.8837,13.9695,13.7978,13.8759,42165902.0],["2017-10-23",13.8759,13.875870704650879,13.6964,13.7198,52825444.0],["2017-10-24",13.7198,13.9227,13.6808,13.8837,61489841.0],["2017-10-25",13.8837,13.9773,13.8368,13.9305,47413910.0],["2017-10-26",13.9305,14.0866,13.8134,13.9851,78027711.0],["2017-10-27",13.9851,14.0007,13.8759,13.9383,51554295.0],["2017-10-30",13.9383,13.938302993774414,13.4076,13.6339,112324711.0],["2017-10-31",13.6339,13.6417,13.4622,13.5169,55068504.0],["2017-11-01",13.5169,13.6808,13.3998,13.4388,62711074.0],["2017-11-02",13.4388,13.5013,13.2437,13.4466,101480518.0],["2017-11-03",13.4466,13.4935,13.2203,13.4779,79722487.0],["2017-11-06",13.4779,13.47785472869873,13.2593,13.3686,47111670.0],["2017-11-07",13.3686,13.7198,13.368597030639648,13.673,113396029.0],["2017-11-08",13.673,14.4534,13.6417,14.1334,269212881.0],["2017-11-09",14.1334,14.2973,14.0398,14.2661,142868789.0],["2017-11-10",14.2661,14.4222,14.11,14.3519,178485030.0],["2017-11-13",14.3519,14.5236,14.188,14.2349,126099111.0],["2017-11-14",14.2349,14.2973,14.032,14.1568,116834858.0],["2017-11-15",14.1568,14.2583,14.0085,14.11,114868270.0],["2017-11-16",14.11,14.188,13.8681,13.9071,90346055.0],["2017-11-17",13.9071,14.3051,13.907087326049805,14.2817,244361663.0],["2017-11-20",14.2817,14.281688690185547,13.5793,13.8368,183485635.0],["2017-11-21",13.8368,15.2104,13.79,14.9997,454420235.0],["2017-11-22",14.9997,15.5694,14.9372,15.3587,403559757.0],["2017-11-23",15.3587,15.5304,14.7655,14.945,288751991.0],["2017-11-24",14.945,15.1089,14.6095,14.8358,230652588.0],["2017-11-27",14.8358,14.9841,14.6251,14.8436,189853235.0],["2017-11-28",14.8436,14.843588829040527,14.4378,14.7187,162171401.0],["2017-11-29",14.7187,14.9763,14.4612,14.9607,169981784.0],["2017-11-30",14.9607,15.5304,14.7734,14.9763,279654243.0],["2017-12-01",14.9763,15.2572,14.7577,14.7812,167872921.0],["2017-12-04",14.7812,14.8748,14.5704,14.7812,132693380.0],["2017-12-05",14.7812,15.1792,14.7187,15.0387,244324365.0],["2017-12-06",15.0387,15.0855,14.789,15.0309,148248233.0],["2017-12-07",15.0309,15.030893325805664,14.508,14.5236,135932012.0],["2017-12-08",14.5236,14.6329,14.3597,14.4456,102568765.0],["2017-12-11",14.4456,14.6563,14.3831,14.6407,104765907.0],["2017-12-12",14.6407,14.6407,14.2427,14.2739,89388268.0],["2017-12-13",14.2739,14.4378,14.2193,14.3753,75541852.0],["2017-12-14",14.3753,14.3988,14.0944,14.1568,81108629.0],["2017-12-15",14.1568,14.2271,13.9851,14.0085,82452832.0],["2017-12-18",14.0085,14.2271,13.9851,14.071,62082440.0],["2017-12-19",14.071,14.2739,14.032,14.2583,84777916.0],["2017-12-20",14.2583,14.258275985717773,13.9383,13.9461,92613042.0],["2017-12-21",13.9461,14.3051,13.8759,14.1958,120593618.0],["2017-12-22",14.1958,14.3051,14.1568,14.1958,56053879.0],["2017-12-25",14.1958,14.3207,14.0476,14.0944,70217704.0],["2017-12-26",14.0944,14.3831,14.0085,14.3675,105362416.0],["2017-12-27",14.3675,14.367535591125488,14.0866,14.1256,83311795.0],["2017-12-28",14.1256,14.3988,14.032,14.1412,108295800.0],["2017-12-29",14.1412,14.2505,14.0476,14.1256,68256340.0],["2018-01-02",14.1256,14.4534,14.125604629516602,14.3909,147781375.0],["2018-01-03",14.3909,14.7109,14.3207,14.5236,161186579.0],["2018-01-04",14.5236,14.7031,14.4144,14.5704,121755736.0],["2018-01-05",14.5704,14.8982,14.508,14.7343,183373620.0],["2018-01-08",14.7343,15.4523,14.734333992004395,15.2494,264075441.0],["2018-01-09",15.2494,15.507,15.0465,15.1714,152650834.0],["2018-01-10",15.1714,15.4055,15.0075,15.304,159374513.0],["2018-01-11",15.304,15.304038047790527,14.9216,15.0465,120258163.0],["2018-01-12",15.0465,15.2806,14.9216,15.0855,110950012.0],["2018-01-15",15.0855,15.3665,14.8124,15.1792,237733504.0],["2018-01-16",15.1792,15.8972,14.9763,15.8035,247213639.0],["2018-01-17",15.8035,17.0834,15.803509712219238,16.342,528094028.0],["2018-01-18",16.342,16.8883,16.3108,16.7088,313607174.0],["2018-01-19",16.7088,17.0522,16.3264,16.6151,385041583.0],["2018-01-22",16.6151,16.7322,16.342,16.5449,191980817.0],["2018-01-23",16.5449,17.06,16.3108,16.5527,356028932.0],["2018-01-24",16.5527,17.9106,16.5059,17.8872,537853140.0],["2018-01-25",17.8872,17.887231826782227,17.3565,17.4268,336583890.0],["2018-01-26",17.4268,17.7468,17.3331,17.4346,267285923.0],["2018-01-29",17.4346,17.7389,17.177,17.2551,280526631.0],["2018-01-30",17.2551,17.4346,16.8024,16.8805,260027243.0],["2018-01-31",16.8805,16.9351,16.342,16.6151,262254025.0],["2018-02-01",16.6151,16.8259,16.3966,16.779,295582025.0],["2018-02-02",16.779,16.8805,16.2405,16.7946,213195571.0],["2018-02-05",16.7946,17.06,16.3576,17.0054,234293257.0],["2018-02-06",17.0054,17.005355834960938,15.905,16.0376,356886214.0],["2018-02-07",16.0376,16.4044,15.226,15.2572,284220744.0],["2018-02-08",15.2572,15.4133,14.8748,15.0153,195952313.0],["2018-02-09",15.0153,15.015280723571777,13.5169,13.5403,368929455.0],["2018-02-12",13.5403,13.6964,13.3608,13.5247,171796160.0],["2018-02-13",13.5247,14.0788,13.524680137634277,13.751,215890531.0],["2018-02-14",13.751,13.79,13.5247,13.7588,109978339.0],["2018-02-22",13.7588,14.1412,13.758807182312012,14.0554,165481884.0],["2018-02-23",14.0554,14.3988,13.9929,14.1958,168121694.0],["2018-02-26",14.1958,14.7343,14.0554,14.5548,224853378.0],["2018-02-27",14.5548,14.55483627319336,14.1568,14.2427,164448463.0],["2018-02-28",14.2427,14.3285,13.8837,14.1334,168193265.0],["2018-03-01",14.1334,14.2427,13.8915,14.149,118348498.0],["2018-03-02",14.149,14.149017333984375,13.8993,13.9149,95448678.0],["2018-03-05",13.9149,14.1022,13.8993,13.9461,73695077.0],["2018-03-06",13.9461,14.4144,13.946107864379883,14.3753,187953962.0],["2018-03-07",14.3753,14.5626,14.2036,14.2583,135253760.0],["2018-03-08",14.2583,14.3675,14.1724,14.3519,84624800.0],["2018-03-09",14.3519,14.789,14.3129,14.7187,177513523.0],["2018-03-12",14.7187,15.1636,14.718725204467773,15.0621,202981155.0],["2018-03-13",15.0621,15.062111854553223,14.7421,14.789,116351807.0],["2018-03-14",14.789,14.8358,14.547,14.5939,93951912.0],["2018-03-15",14.5939,14.7421,14.4846,14.6719,82444673.0],["2018-03-16",14.6719,14.7812,14.2817,14.3129,110307316.0],["2018-03-19",14.3129,14.6017,14.2036,14.469,99700581.0],["2018-03-20",14.469,14.6407,14.2349,14.5782,97250589.0],["2018-03-21",14.5782,14.9216,14.3988,14.4378,159473547.0],["2018-03-22",14.4378,14.9294,14.437772750854492,14.6407,160065867.0],["2018-03-23",14.6407,14.640684127807617,13.6495,13.8134,223201043.0],["2018-03-26",13.8134,14.0944,13.6183,14.0632,117296393.0],["2018-03-27",14.0632,14.3831,14.063170433044434,14.2973,125721468.0],["2018-03-28",14.2973,14.297297477722168,13.9071,13.9383,108998547.0],["2018-03-29",13.9383,14.3363,13.8993,14.2895,153217297.0],["2018-03-30",14.2895,14.5626,14.2817,14.5002,138170633.0],["2018-04-02",14.5002,15.1011,14.500205039978027,14.7733,208642326.0],["2018-04-03",14.7733,15.0387,14.5704,14.9919,188517126.0],["2018-04-04",14.9919,15.0855,14.828,14.8358,158907163.0],["2018-04-09",14.8358,15.1011,14.7499,15.0933,144687464.0],["2018-04-10",15.0933,15.4679,15.0387,15.4055,200026916.0],["2018-04-11",15.4055,15.405491828918457,15.1011,15.1792,158363711.0],["2018-04-12",15.1792,15.3196,14.867,14.9138,125306796.0],["2018-04-13",14.9138,15.0933,14.7499,14.7655,98690043.0],["2018-04-16",14.7655,14.7968,14.3285,14.3519,130762181.0],["2018-04-17",14.3519,14.7031,14.3441,14.3675,121465266.0],["2018-04-18",14.3675,14.7421,14.367535591125488,14.6641,126939705.0],["2018-04-19",14.6641,14.9528,14.6017,14.8358,112412351.0],["2018-04-20",14.8358,14.835783958435059,14.2427,14.2661,111084477.0],["2018-04-23",14.2661,14.5236,14.2505,14.4612,80208942.0],["2018-04-24",14.4612,15.0309,14.46118450164795,15.0153,162832575.0],["2018-04-25",15.0153,15.015280723571777,14.7968,14.9372,87391777.0],["2018-04-26",14.9372,15.0309,14.5861,14.6251,95101534.0],["2018-04-27",14.6251,14.9528,14.62507438659668,14.8202,95949174.0],["2018-05-02",14.8202,15.1948,14.82017707824707,14.9372,99222012.0],["2018-05-03",14.9372,15.3431,14.8592,15.2884,162211530.0],["2018-05-04",15.2884,15.3353,15.0777,15.1167,97050618.0],["2018-05-07",15.1167,15.3899,15.116740226745605,15.3196,107983227.0],["2018-05-08",15.3196,15.6084,15.2962,15.5616,138307342.0],["2018-05-09",15.5616,15.561579704284668,15.3431,15.4133,86730925.0],["2018-05-10",15.4133,15.5304,15.2572,15.4835,97544230.0],["2018-05-11",15.4835,15.483534812927246,15.1948,15.2104,86590567.0],["2018-05-14",15.2104,15.5694,15.210387229919434,15.507,122206851.0],["2018-05-15",15.507,15.5304,15.2806,15.4679,83220406.0],["2018-05-16",15.4679,15.467926025390625,15.2182,15.2338,77000955.0],["2018-05-17",15.2338,15.2962,15.0075,15.0231,71616675.0],["2018-05-18",15.0231,15.4211,15.023086547851562,15.3977,101514019.0],["2018-05-21",15.3977,15.6396,15.397690773010254,15.4601,121216952.0],["2018-05-22",15.4601,15.46012020111084,15.2104,15.3743,81980751.0],["2018-05-23",15.3743,15.4601,15.1558,15.226,79636305.0],["2018-05-24",15.226,15.265,15.0465,15.1167,66854538.0],["2018-05-25",15.1167,15.2104,14.867,14.8748,70606865.0],["2018-05-28",14.8748,15.0933,14.8436,15.0231,67078055.0],["2018-05-29",15.0231,15.0387,14.6407,14.7265,87169222.0],["2018-05-30",14.7265,14.726529121398926,14.071,14.1412,110785475.0],["2018-05-31",14.1412,14.5626,14.141215324401855,14.547,92503846.0],["2018-06-01",14.547,14.7343,14.3285,14.4924,82665178.0],["2018-06-04",14.4924,14.7109,14.4456,14.5861,57232811.0],["2018-06-05",14.5861,14.6797,14.4222,14.6485,59496821.0],["2018-06-06",14.6485,14.6953,14.4456,14.5939,55661262.0],["2018-06-07",14.5939,15.0543,14.59385871887207,14.828,133192199.0],["2018-06-08",14.828,14.8748,14.3441,14.508,92608674.0],["2018-06-11",14.508,14.7109,14.4066,14.5939,57026641.0],["2018-06-12",14.5939,14.7187,14.4222,14.6875,55898318.0],["2018-06-13",14.6875,14.687508583068848,14.4456,14.4768,48377136.0],["2018-06-14",14.4768,14.6719,14.3988,14.5704,50819916.0],["2018-06-15",14.5704,14.6251,14.3597,14.3831,70050629.0],["2018-06-19",14.3831,14.38314151763916,13.1735,13.4622,170185842.0],["2018-06-20",13.4622,13.5403,13.1189,13.3296,100759792.0],["2018-06-21",13.3296,13.3764,12.5648,12.7052,128830614.0],["2018-06-22",12.7052,12.9316,12.596,12.9082,68908316.0],["2018-06-25",12.9082,12.994,12.6038,12.6116,67979691.0],["2018-06-26",12.6116,12.8223,12.4087,12.7677,73124880.0],["2018-06-27",12.7677,12.7755,12.4087,12.5179,64854894.0],["2018-06-28",12.5179,12.9706,12.4555,12.6116,92026021.0],["2018-06-29",12.6116,12.9784,12.6038,12.9316,81071542.0],["2018-07-02",12.9316,12.931561470031738,12.4009,12.5179,93648902.0],["2018-07-03",12.5179,12.7989,12.4243,12.7365,80515119.0],["2018-07-04",12.7365,12.7365,12.5101,12.557,53991913.0],["2018-07-05",12.557,12.7833,12.4945,12.5023,57612819.0],["2018-07-06",12.5023,12.7833,12.237,12.6194,108075766.0],["2018-07-09",12.6194,12.9003,12.619394302368164,12.8847,78246169.0],["2018-07-10",12.8847,12.994,12.7833,12.8925,57919207.0],["2018-07-11",12.8925,12.892539024353027,12.4165,12.5492,71334043.0],["2018-07-12",12.5492,13.0954,12.549155235290527,12.9394,98811256.0],["2018-07-13",12.9394,13.072,12.8847,12.955,53263692.0],["2018-07-16",12.955,13.033,12.8145,12.8925,50040654.0],["2018-07-17",12.8925,12.9238,12.6428,12.7443,61610853.0],["2018-07-18",12.7443,12.8847,12.6116,12.635,63435303.0],["2018-07-19",12.635,12.8301,12.6038,12.6818,61721362.0],["2018-07-20",12.6818,13.2515,12.6194,13.1345,157347494.0],["2018-07-23",13.1345,13.4076,12.9862,13.3764,130920866.0],["2018-07-24",13.3764,13.8134,13.376402854919434,13.5169,159677794.0],["2018-07-25",13.5169,13.5715,13.3998,13.4779,63128998.0],["2018-07-26",13.4779,13.5247,13.1267,13.2047,94415321.0],["2018-07-27",13.2047,13.2984,13.1033,13.1423,60216142.0],["2018-07-30",13.1423,13.3686,13.0954,13.2437,60879453.0],["2018-07-31",13.2437,13.243729591369629,13.0798,13.1579,56887153.0],["2018-08-01",13.1579,13.3452,12.9003,12.9238,78072543.0],["2018-08-02",12.9238,12.9238,12.4399,12.5804,85445985.0],["2018-08-03",12.5804,12.674,12.4867,12.5023,49928327.0],["2018-08-06",12.5023,12.6818,12.3306,12.4165,69288661.0],["2018-08-07",12.4165,12.7989,12.416483879089355,12.7833,81515288.0],["2018-08-08",12.7833,12.783282279968262,12.4711,12.5101,60888808.0],["2018-08-09",12.5101,12.8457,12.4555,12.7833,79134422.0],["2018-08-10",12.7833,12.8457,12.6506,12.7755,45534625.0],["2018-08-13",12.7755,12.775476455688477,12.4789,12.6506,65486462.0],["2018-08-14",12.6506,12.6662,12.5335,12.635,35317003.0],["2018-08-15",12.635,12.6506,12.3775,12.3853,62303990.0],["2018-08-16",12.3853,12.635,12.1668,12.4477,75449226.0],["2018-08-17",12.4477,12.596,12.2682,12.2916,56423810.0],["2018-08-20",12.2916,12.5492,12.291618347167969,12.5414,53121707.0],["2018-08-21",12.5414,12.7208,12.4867,12.6116,66926269.0],["2018-08-22",12.6116,12.6506,12.5414,12.6194,34498353.0],["2018-08-23",12.6194,12.7599,12.5179,12.7052,68295041.0],["2018-08-24",12.7052,13.0013,12.6092,12.8012,70114094.0],["2018-08-27",12.8012,13.0813,12.8012,13.0653,92660043.0],["2018-08-28",13.0653,13.1213,12.9213,12.9693,53640004.0],["2018-08-29",12.9693,13.0013,12.8173,12.8573,51431246.0],["2018-08-30",12.8573,12.9133,12.7532,12.7532,36630808.0],["2018-08-31",12.7532,12.8813,12.7212,12.7852,47600787.0],["2018-09-03",12.7852,12.8893,12.7292,12.8733,41106094.0],["2018-09-04",12.8733,13.0733,12.7692,13.0173,65731802.0],["2018-09-05",13.0173,13.0172700881958,12.7372,12.7372,55146158.0],["2018-09-06",12.7372,12.8253,12.6652,12.6892,36681594.0],["2018-09-07",12.6892,12.9293,12.6652,12.7132,48630441.0],["2018-09-10",12.7132,12.713238716125488,12.3052,12.3372,65889804.0],["2018-09-11",12.3372,12.4812,12.2972,12.4172,37289667.0],["2018-09-12",12.4172,12.5452,12.3372,12.4172,33255757.0],["2018-09-13",12.4172,12.6012,12.417210578918457,12.5692,45663920.0],["2018-09-14",12.5692,12.6492,12.5052,12.5452,34963367.0],["2018-09-17",12.5452,12.5532,12.3932,12.4732,29327088.0],["2018-09-18",12.4732,12.7532,12.4172,12.7212,51135035.0],["2018-09-19",12.7212,13.0013,12.6892,12.9053,97986295.0],["2018-09-20",12.9053,13.0813,12.8573,12.9133,62495610.0],["2018-09-21",12.9133,13.3533,12.8573,13.3453,127602995.0],["2018-09-25",13.3453,13.345301628112793,13.0893,13.1293,59705668.0],["2018-09-26",13.1293,13.4973,13.129279136657715,13.2493,103215152.0],["2018-09-27",13.2493,13.2733,13.0413,13.2253,65641383.0],["2018-09-28",13.2253,13.4653,13.225290298461914,13.3533,77286798.0],["2018-10-08",13.3533,13.353302001953125,12.7372,12.7692,91958079.0],["2018-10-09",12.7692,12.8813,12.7292,12.8333,53130783.0],["2018-10-10",12.8333,12.9373,12.7852,12.9213,53483497.0],["2018-10-11",12.9213,12.92126178741455,11.9932,12.1372,122454210.0],["2018-10-12",12.1372,12.2652,11.8012,12.1692,84891652.0],["2018-10-15",12.1692,12.2652,12.0012,12.0172,54330897.0],["2018-10-16",12.0172,12.2412,11.8412,11.9212,52112901.0],["2018-10-17",11.9212,12.2092,11.8412,12.0732,59452014.0],["2018-10-18",12.0732,12.1612,11.8652,11.8732,55620832.0],["2018-10-19",11.8732,12.4012,11.7771,12.3052,123661287.0],["2018-10-22",12.3052,12.305200576782227,12.3052,12.3052,0.0],["2018-10-23",12.3052,14.1214,12.305200576782227,13.3693,332652510.0],["2018-10-24",13.3693,13.9374,13.2493,13.5453,267210115.0],["2018-10-25",13.5453,13.9054,13.0413,13.8814,225812485.0],["2018-10-26",13.8814,13.881352424621582,13.3613,13.5053,155666418.0],["2018-10-29",13.5053,13.7213,13.2333,13.3213,117710721.0],["2018-10-30",13.3213,14.2334,13.2093,13.8413,238930431.0],["2018-10-31",13.8413,13.9614,13.4893,13.7293,154056306.0],["2018-11-01",13.7293,14.6334,13.729338645935059,13.8894,268502834.0],["2018-11-02",13.8894,14.3694,13.889354705810547,14.2334,184807022.0],["2018-11-05",14.2334,14.2894,13.9294,14.1694,115548600.0],["2018-11-06",14.1694,14.4574,14.0414,14.1694,119415409.0],["2018-11-07",14.1694,14.169381141662598,13.7693,13.8413,113378019.0],["2018-11-08",13.8413,14.0014,13.5293,13.5773,118321585.0],["2018-11-09",13.5773,13.6973,13.4493,13.5373,83613646.0],["2018-11-12",13.5373,13.7293,13.5213,13.7053,99052361.0],["2018-11-13",13.7053,14.2174,13.5213,13.9134,194464192.0],["2018-11-14",13.9134,13.9374,13.5853,13.6413,123330243.0],["2018-11-15",13.6413,13.9614,13.5533,13.9214,171563414.0],["2018-11-16",13.9214,14.3694,13.7773,14.0654,268734010.0],["2018-11-19",14.0654,14.45740795135498,14.0174,14.4574,270857589.0],["2018-11-20",14.4574,14.45740795135498,13.8173,13.8974,188524172.0],["2018-11-21",13.8974,13.897354125976562,13.5613,13.7133,158989201.0],["2018-11-22",13.7133,13.7613,13.4813,13.6333,101118631.0],["2018-11-23",13.6333,13.7373,13.1853,13.2813,115625458.0],["2018-11-26",13.2813,13.4573,13.1693,13.2573,71314464.0],["2018-11-27",13.2573,13.4733,13.2333,13.3693,70493826.0],["2018-11-28",13.3693,13.6973,13.2813,13.6093,111789623.0],["2018-11-29",13.6093,13.8494,13.2893,13.3053,102505843.0],["2018-11-30",13.3053,13.5613,13.2013,13.4973,79570920.0],["2018-12-03",13.4973,14.2654,13.49731731414795,13.9534,197991588.0],["2018-12-04",13.9534,14.0974,13.8814,14.0814,103145268.0],["2018-12-05",14.0814,14.0814,13.8013,13.9614,86235919.0],["2018-12-06",13.9614,13.961359977722168,13.5613,13.6093,97433924.0],["2018-12-07",13.6093,13.7933,13.609326362609863,13.6413,54336287.0],["2018-12-10",13.6413,13.641329765319824,13.3293,13.4173,73770044.0],["2018-12-11",13.4173,13.5293,13.4173,13.5053,38043596.0],["2018-12-12",13.5053,13.6893,13.505319595336914,13.5773,58533978.0],["2018-12-13",13.5773,13.8574,13.4973,13.7453,130439782.0],["2018-12-14",13.7453,13.745341300964355,13.4813,13.4813,69585259.0],["2018-12-17",13.4813,13.6173,13.4093,13.5853,57469900.0],["2018-12-18",13.5853,13.585325241088867,13.2093,13.3213,79347120.0],["2018-12-19",13.3213,13.3693,13.1213,13.1373,57212902.0],["2018-12-20",13.1373,13.3213,12.9613,13.2013,80161563.0],["2018-12-21",13.2013,13.201287269592285,12.7132,12.8813,93907272.0],["2018-12-24",12.8813,12.8813,12.7052,12.8092,53591878.0],["2018-12-25",12.8092,12.809249877929688,12.8092,12.8092,0.0],["2018-12-26",12.8092,12.809249877929688,12.8092,12.8092,0.0],["2018-12-27",12.8092,12.809249877929688,12.8092,12.8092,0.0],["2018-12-28",12.8092,12.809249877929688,12.8092,12.8092,0.0],["2019-01-02",12.8092,12.809249877929688,12.8092,12.8092,0.0],["2019-01-03",12.8092,12.809249877929688,12.8092,12.8092,0.0],["2019-01-04",12.8092,12.809249877929688,12.8092,12.8092,0.0],["2019-01-07",12.8092,12.809249877929688,12.8092,12.8092,0.0],["2019-01-08",12.8092,12.809249877929688,12.8092,12.8092,0.0],["2019-01-09",12.8092,12.809249877929688,12.8092,12.8092,0.0],["2019-01-10",12.8092,13.7213,12.809249877929688,13.4413,231951776.0],["2019-01-11",13.4413,13.6253,13.3933,13.5773,119611175.0],["2019-01-14",13.5773,13.8093,13.5773,13.6013,91335155.0],["2019-01-15",13.6013,14.1774,13.601325988769531,14.0814,191500600.0],["2019-01-16",14.0814,14.2014,13.9854,14.1134,117144918.0],["2019-01-17",14.1134,14.2974,14.0094,14.0494,93691609.0],["2019-01-18",14.0494,14.3534,14.0094,14.3054,117793192.0],["2019-01-21",14.3054,14.5134,14.1534,14.2734,120082058.0],["2019-01-22",14.2734,14.273391723632812,13.8974,13.9774,97773864.0],["2019-01-23",13.9774,14.1054,13.8894,14.0174,55094466.0],["2019-01-24",14.0174,14.4654,14.017365455627441,14.3134,122779825.0],["2019-01-25",14.3134,14.6014,14.313395500183105,14.4334,120064402.0],["2019-01-28",14.4334,14.7374,14.2574,14.4014,106857835.0],["2019-01-29",14.4014,14.5694,14.2574,14.4814,81572884.0],["2019-01-30",14.4814,14.5214,14.3294,14.3534,51712918.0],["2019-01-31",14.3534,14.7214,14.353399276733398,14.6094,98119465.0],["2019-02-01",14.6094,15.0175,14.609424591064453,14.8654,111190613.0],["2019-02-11",14.8654,15.1535,14.8094,15.0895,88788989.0],["2019-02-12",15.0895,15.3215,15.0255,15.1775,93378583.0],["2019-02-13",15.1775,15.6015,15.0415,15.5935,151789084.0],["2019-02-14",15.5935,15.593520164489746,15.3695,15.4415,97195092.0],["2019-02-15",15.4415,15.441508293151855,14.8734,14.9135,170545671.0],["2019-02-18",14.9135,15.8735,14.9134521484375,15.8575,236495188.0],["2019-02-19",15.8575,16.3136,15.6895,15.8255,224936793.0],["2019-02-20",15.8255,16.2256,15.7935,16.0656,143339716.0],["2019-02-21",16.0656,16.8816,15.8415,16.3136,246791370.0],["2019-02-22",16.3136,17.945749282836914,16.1696,17.9457,416930122.0],["2019-02-25",17.9457,19.737924575805664,17.945749282836914,19.7379,521154062.0],["2019-02-26",19.7379,21.1061,19.3939,19.6019,623032170.0],["2019-02-27",19.6019,20.002,18.7298,19.2419,484505601.0],["2019-02-28",19.2419,19.24187660217285,18.4018,18.8098,316601146.0],["2019-03-01",18.8098,19.7299,18.5618,19.5699,418291637.0],["2019-03-04",19.5699,20.882,19.0499,19.5939,539176605.0],["2019-03-05",19.5939,19.9859,19.3459,19.8419,333928299.0],["2019-03-06",19.8419,21.8261,19.6819,21.3621,590363233.0],["2019-03-07",21.3621,22.3062,20.762,21.4101,659473101.0],["2019-03-08",21.4101,21.41008758544922,19.265878677368164,19.2659,671198473.0],["2019-03-11",19.2659,19.5859,18.5618,19.2739,402155515.0],["2019-03-12",19.2739,20.274,19.27387809753418,19.7459,457185510.0],["2019-03-13",19.7459,19.7859,19.0899,19.1379,318102539.0],["2019-03-14",19.1379,19.4019,18.4898,18.6978,297455987.0],["2019-03-15",18.6978,19.2579,18.69782257080078,19.0499,261410297.0],["2019-03-18",19.0499,19.7539,18.6418,19.7059,317596084.0],["2019-03-19",19.7059,19.8019,19.2739,19.3859,228293640.0],["2019-03-20",19.3859,19.962,19.2739,19.6499,274603811.0],["2019-03-21",19.6499,20.354,19.5379,19.9219,377941785.0],["2019-03-22",19.9219,20.0179,19.4419,19.8419,216713288.0],["2019-03-25",19.8419,19.841934204101562,18.8898,18.9618,267854692.0],["2019-03-26",18.9618,19.1219,18.2098,18.3298,272811974.0],["2019-03-27",18.3298,18.6178,18.1058,18.3778,198414586.0],["2019-03-28",18.3778,18.5858,17.9618,18.2658,177774594.0],["2019-03-29",18.2658,19.8819,18.26578140258789,19.8259,449049679.0],["2019-04-01",19.8259,20.61,19.6579,20.226,520206487.0],["2019-04-02",20.226,20.65,20.042,20.162,303103567.0],["2019-04-03",20.162,21.1381,19.9139,20.93,414396110.0],["2019-04-04",20.93,21.0341,20.562,20.802,291693981.0],["2019-04-08",20.802,21.0661,20.0019,20.25,308004704.0],["2019-04-09",20.25,20.522,20.0019,20.33,210971917.0],["2019-04-10",20.33,20.329980850219727,19.6579,19.9619,283804456.0],["2019-04-11",19.9619,20.042,19.4739,19.5379,192637346.0],["2019-04-12",19.5379,19.6979,19.2259,19.4179,169020152.0],["2019-04-15",19.4179,19.9219,19.0019,19.0419,223008877.0],["2019-04-16",19.0419,19.60191535949707,18.6098,19.6019,249820359.0],["2019-04-17",19.6019,19.6899,19.3699,19.4899,146211506.0],["2019-04-18",19.4899,19.7139,19.3779,19.4259,112803073.0],["2019-04-19",19.4259,19.7059,19.2899,19.6019,149433583.0],["2019-04-22",19.6019,19.8579,18.9699,19.0339,201138140.0],["2019-04-23",19.0339,19.5779,18.8578,19.1619,172428799.0],["2019-04-24",19.1619,19.4259,19.0259,19.3459,130712786.0],["2019-04-25",19.3459,19.5059,18.7858,18.8018,176715111.0],["2019-04-26",18.8018,19.1619,18.6978,18.8738,153723116.0],["2019-05-06",18.8738,18.87384033203125,16.5936,16.5936,296551478.0],["2019-05-07",16.5936,16.7856,16.0976,16.6016,226416834.0],["2019-05-08",16.6016,16.601619720458984,16.0016,16.2176,155154950.0],["2019-05-09",16.2176,16.21758270263672,15.8095,15.8255,175368981.0],["2019-05-10",15.8255,16.7216,15.8015,16.5136,285970363.0],["2019-05-13",16.5136,16.51361083984375,15.9216,16.0336,143316944.0],["2019-05-14",16.0336,16.1536,15.8335,15.9056,121432981.0],["2019-05-15",15.9056,16.2976,15.90555477142334,16.2416,144240238.0],["2019-05-16",16.2416,16.2736,16.0736,16.1856,96913873.0],["2019-05-17",16.1856,16.2896,15.5615,15.7135,149985952.0],["2019-05-20",15.7135,16.0656,15.6015,15.8975,120414270.0],["2019-05-21",15.8975,16.3536,15.8575,16.1856,134771231.0],["2019-05-22",16.1856,16.3136,16.0016,16.1136,85705667.0],["2019-05-23",16.1136,16.3056,15.8976,16.0416,107371619.0],["2019-05-24",16.0416,16.2016,15.9856,16.0576,72263287.0],["2019-05-27",16.0576,16.5936,15.9376,16.5056,176804054.0],["2019-05-28",16.5056,16.7056,16.3776,16.4736,129733184.0],["2019-05-29",16.4736,16.6416,16.3216,16.4416,95454559.0],["2019-05-30",16.4416,16.44160270690918,16.0496,16.1696,100938584.0],["2019-05-31",16.1696,16.2816,16.0976,16.1056,60845807.0],["2019-06-03",16.1056,16.5296,16.0656,16.1536,114902456.0],["2019-06-04",16.1536,16.1936,15.9776,16.1056,70365683.0],["2019-06-05",16.1056,16.4416,16.105573654174805,16.2656,121361697.0],["2019-06-06",16.2656,16.4336,16.0176,16.0576,95021876.0],["2019-06-10",16.0576,16.2416,15.7695,16.0656,112003057.0],["2019-06-11",16.0656,16.9297,16.0336,16.8736,235196945.0],["2019-06-12",16.8736,16.873645782470703,16.5456,16.6496,132967188.0],["2019-06-13",16.6496,16.9697,16.5696,16.8096,136962783.0],["2019-06-14",16.8096,16.9857,16.5136,16.5296,102442096.0],["2019-06-17",16.5296,16.7216,16.4976,16.5856,69252382.0],["2019-06-18",16.5856,16.7536,16.4816,16.6816,63505752.0],["2019-06-19",16.6816,18.2418,16.681625366210938,17.2417,272351230.0],["2019-06-20",17.2417,18.8818,17.2337,18.4418,381228717.0],["2019-06-21",18.4418,19.2339,18.44179916381836,18.9378,337145845.0],["2019-06-24",18.9378,19.2819,18.8258,18.8818,207411685.0],["2019-06-25",18.8818,19.0099,18.2658,18.7858,238440853.0],["2019-06-26",18.7858,18.8258,18.4178,18.6338,129102019.0],["2019-06-27",18.6338,19.4179,18.633819580078125,19.1379,232667146.0],["2019-06-28",19.1379,19.2259,18.8818,19.0499,136017806.0],["2019-07-01",19.0499,19.8259,19.049856185913086,19.5059,266239165.0],["2019-07-02",19.5059,19.505901336669922,19.2579,19.3219,125738093.0],["2019-07-03",19.3219,19.32188606262207,18.5938,18.7458,178259689.0],["2019-07-04",18.7458,19.1379,18.7218,18.8818,109531336.0],["2019-07-05",18.8818,19.0019,18.6418,18.8338,87753338.0],["2019-07-08",18.8338,18.9218,18.3218,18.5378,136768403.0],["2019-07-09",18.5378,18.7538,18.3378,18.5858,101531658.0],["2019-07-10",18.5858,18.7218,18.4338,18.5618,83425022.0],["2019-07-11",18.5618,18.9138,18.3938,18.5458,131259947.0],["2019-07-12",18.5458,18.7298,18.3218,18.6978,102535452.0],["2019-07-15",18.6978,19.2499,18.3458,18.9539,159357345.0],["2019-07-16",18.9539,19.0099,18.7458,18.7458,82744592.0],["2019-07-17",18.7458,18.74582862854004,18.4098,18.4738,127970066.0],["2019-07-18",18.4738,18.473804473876953,18.1698,18.1778,92046548.0],["2019-07-19",18.1778,18.6818,18.177770614624023,18.5458,114619829.0],["2019-07-22",18.5458,18.6818,18.2258,18.2418,97906599.0],["2019-07-23",18.2418,18.4498,18.2098,18.2978,53197783.0],["2019-07-24",18.2978,18.7458,18.29778480529785,18.6098,115201650.0],["2019-07-25",18.6098,18.713823318481445,18.5298,18.7138,68289294.0],["2019-07-26",18.7138,18.713823318481445,18.5538,18.7138,56884038.0],["2019-07-29",18.7138,18.713823318481445,18.4498,18.5378,66474355.0],["2019-07-30",18.5378,18.9138,18.5298,18.7298,106276189.0],["2019-07-31",18.7298,18.729827880859375,18.5058,18.5858,67212792.0],["2019-08-01",18.5858,18.585813522338867,18.2498,18.3378,85883488.0],["2019-08-02",18.3378,18.33778953552246,17.6147,17.6391,118246212.0],["2019-08-05",17.6391,17.63905143737793,17.0053,17.0134,149097207.0],["2019-08-06",17.0134,17.1272,16.3797,16.9403,174080623.0],["2019-08-07",16.9403,17.0378,16.6397,16.6559,105220793.0],["2019-08-08",16.6559,17.2572,16.65594482421875,16.9891,138053781.0],["2019-08-09",16.9891,17.2166,16.8428,16.8916,90248749.0],["2019-08-12",16.8916,17.3466,16.891565322875977,17.3384,114362321.0],["2019-08-13",17.3384,17.33843231201172,17.0622,17.1191,53706866.0],["2019-08-14",17.1191,17.5334,17.119060516357422,17.1841,84368185.0],["2019-08-15",17.1841,17.3059,16.6153,17.2247,76335151.0],["2019-08-16",17.2247,17.5903,17.1597,17.3303,100514902.0],["2019-08-19",17.3303,18.8253,17.330307006835938,18.7928,262371122.0],["2019-08-20",18.7928,18.7928,18.4515,18.4922,139353151.0],["2019-08-21",18.4922,18.5815,18.3378,18.3947,81809616.0],["2019-08-22",18.3947,18.549,18.2809,18.4515,69071088.0],["2019-08-23",18.4515,18.614,18.3297,18.3947,93603103.0],["2019-08-26",18.3947,18.39466094970703,17.9234,18.0534,105393566.0],["2019-08-27",18.0534,18.7197,18.05341911315918,18.5003,143723915.0],["2019-08-28",18.5003,18.500288009643555,18.1997,18.2159,76692745.0],["2019-08-29",18.2159,18.289,18.0453,18.0778,67491025.0],["2019-08-30",18.0778,18.5165,17.9559,18.1347,89244347.0],["2019-09-02",18.1347,18.6547,18.0859,18.5003,128494117.0],["2019-09-03",18.5003,18.7522,18.4434,18.5572,101534665.0],["2019-09-04",18.5572,19.0446,18.4678,18.9553,170730316.0],["2019-09-05",18.9553,20.109,18.955276489257812,19.3615,327900515.0],["2019-09-06",19.3615,19.8165,19.361520767211914,19.6215,165042330.0],["2019-09-09",19.6215,20.1903,19.62151336669922,19.7596,188837796.0],["2019-09-10",19.7596,19.8571,19.2884,19.6621,177767304.0],["2019-09-11",19.6621,20.1496,19.6621,19.8165,213833207.0],["2019-09-12",19.8165,20.1578,19.6784,20.0765,160403841.0],["2019-09-16",20.0765,20.2309,19.5728,19.7271,133647289.0],["2019-09-17",19.7271,19.72713851928711,19.0528,19.1178,176735522.0],["2019-09-18",19.1178,19.2315,18.9959,19.0365,83160588.0],["2019-09-19",19.0365,19.199,18.9959,19.1665,82629403.0],["2019-09-20",19.1665,19.1909,18.7603,18.9634,121345187.0],["2019-09-23",18.9634,18.963401794433594,18.5003,18.6628,122065165.0],["2019-09-24",18.6628,18.9634,18.614,18.6547,107764796.0],["2019-09-25",18.6547,18.7603,18.4759,18.5734,70494480.0],["2019-09-26",18.5734,18.7522,18.3865,18.4597,95500254.0],["2019-09-27",18.4597,18.7278,18.4353,18.7278,69577130.0],["2019-09-30",18.7278,18.7278,18.26466178894043,18.2647,76220521.0],["2019-10-08",18.2647,18.3459,17.9803,18.1428,82930498.0],["2019-10-09",18.1428,18.142789840698242,17.7934,18.0615,79590553.0],["2019-10-10",18.0615,18.2565,17.9965,18.1915,68446567.0],["2019-10-11",18.1915,18.7278,18.0778,18.6384,124625138.0],["2019-10-14",18.6384,19.0528,18.638408660888672,18.7603,152958736.0],["2019-10-15",18.7603,18.76028060913086,18.43528175354004,18.4353,79108291.0],["2019-10-16",18.4353,18.6709,18.3053,18.3297,66846630.0],["2019-10-17",18.3297,18.419,18.2403,18.2972,43519613.0],["2019-10-18",18.2972,18.419,17.874670028686523,17.8747,83114218.0],["2019-10-21",17.8747,17.874670028686523,17.4847,17.7528,78106174.0],["2019-10-22",17.7528,17.9722,17.7365,17.9559,48993896.0],["2019-10-23",17.9559,18.0209,17.5903,17.7041,65147387.0],["2019-10-24",17.7041,17.9153,17.6147,17.7528,58695767.0],["2019-10-25",17.7528,17.9803,17.5984,17.9234,69768777.0],["2019-10-28",17.9234,18.2078,17.8422,18.159,79635275.0],["2019-10-29",18.159,18.1672,17.76905059814453,17.7691,73474926.0],["2019-10-30",17.7691,17.7691,17.76905059814453,17.7691,0.0],["2019-10-31",17.7691,17.9153,17.4766,17.6309,78843985.0],["2019-11-01",17.6309,18.1022,17.5091,18.0209,84545355.0],["2019-11-04",18.0209,18.1753,17.9478,18.0859,79460040.0],["2019-11-05",18.0859,18.5897,18.0778,18.3784,150930393.0],["2019-11-06",18.3784,18.419,18.159,18.224,68673111.0],["2019-11-07",18.224,18.5653,18.1834,18.4515,89821692.0],["2019-11-08",18.4515,18.7684,18.1428,18.2159,103915684.0],["2019-11-11",18.2159,18.215917587280273,17.8503,17.8747,77502319.0],["2019-11-12",17.8747,17.9397,17.6797,17.899,62782771.0],["2019-11-13",17.899,17.8990478515625,17.6878,17.7447,51110023.0],["2019-11-14",17.7447,17.9234,17.7122,17.7934,46303865.0],["2019-11-15",17.7934,17.9315,17.6228,17.6391,60197144.0],["2019-11-18",17.6391,17.8909,17.5578,17.7853,53977881.0],["2019-11-19",17.7853,17.996543884277344,17.6878,17.9965,69391497.0],["2019-11-20",17.9965,17.996543884277344,17.6147,17.6472,74742133.0],["2019-11-21",17.6472,17.7122,17.4766,17.5822,52169452.0],["2019-11-22",17.5822,17.7203,17.4034,17.4603,69060219.0],["2019-11-25",17.4603,17.5984,17.3953,17.5659,49758578.0],["2019-11-26",17.5659,17.6472,17.4684,17.4847,47720033.0],["2019-11-27",17.4847,17.4847,17.2491,17.4116,50453007.0],["2019-11-28",17.4116,17.5172,17.3872,17.4766,34009887.0],["2019-11-29",17.4766,17.5903,17.3628,17.3953,52323891.0],["2019-12-02",17.3953,17.8584,17.395305633544922,17.6147,91806035.0],["2019-12-03",17.6147,17.7853,17.4684,17.7528,65830246.0],["2019-12-04",17.7528,17.75279998779297,17.5741,17.6878,47228848.0],["2019-12-05",17.6878,18.1428,17.687801361083984,18.1184,138048238.0],["2019-12-06",18.1184,18.2484,18.0128,18.1834,112331105.0],["2019-12-09",18.1834,18.224,18.0209,18.0778,73852410.0],["2019-12-10",18.0778,18.1103,17.9153,18.0453,57785687.0],["2019-12-11",18.0453,18.2403,17.9965,18.0615,73043818.0],["2019-12-12",18.0615,18.1265,17.964,18.0372,58326437.0],["2019-12-13",18.0372,18.8334,18.037172317504883,18.6872,271202203.0],["2019-12-16",18.6872,19.0853,18.549,18.9472,191287501.0],["2019-12-17",18.9472,19.9465,18.8822,19.394,290817364.0],["2019-12-18",19.394,19.7271,19.2965,19.3371,182009944.0],["2019-12-19",19.3371,19.4021,19.1178,19.2965,112618096.0],["2019-12-20",19.2965,19.5809,19.158397674560547,19.1584,147233342.0],["2019-12-23",19.1584,19.3046,18.727781295776367,18.7278,150163297.0],["2019-12-24",18.7278,18.8415,18.6465,18.8334,86436435.0],["2019-12-25",18.8334,18.9715,18.6953,18.7928,82103163.0],["2019-12-26",18.7928,19.3128,18.79277801513672,19.2965,125372658.0],["2019-12-27",19.2965,19.5646,18.9472,18.9553,180606652.0],["2019-12-30",18.9553,20.8484,18.8903,20.8484,652525784.0],["2019-12-31",20.8484,20.8971,20.3121,20.5559,357416808.0],["2020-01-02",20.5559,21.0352,20.5234,20.7102,379440111.0],["2020-01-03",20.7102,20.824,20.3934,20.6209,194950126.0],["2020-01-06",20.6209,21.0027,20.3121,20.5721,244381831.0],["2020-01-07",20.5721,20.9215,20.3934,20.8809,212457770.0],["2020-01-08",20.8809,20.88086700439453,20.263376235961914,20.2634,219147022.0],["2020-01-09",20.2634,20.7671,20.263376235961914,20.6696,173483351.0],["2020-01-10",20.6696,21.1977,20.4827,20.759,208894686.0],["2020-01-13",20.759,21.100238800048828,20.758989334106445,21.1002,201007722.0],["2020-01-14",21.1002,21.100238800048828,20.7671,20.7671,186597216.0],["2020-01-15",20.7671,20.7915,20.4746,20.5721,121000249.0],["2020-01-16",20.5721,20.6046,20.3609,20.4015,110135163.0],["2020-01-17",20.4015,20.9215,20.401500701904297,20.6046,137605085.0],["2020-01-20",20.6046,20.9459,20.4746,20.9296,149361564.0],["2020-01-21",20.9296,20.929616928100586,20.4015,20.4502,179444926.0],["2020-01-22",20.4502,20.6615,19.8409,20.4746,215980985.0],["2020-01-23",20.4746,20.474624633789062,19.1909,19.4184,260127352.0],["2020-02-03",19.4184,19.418394088745117,17.47655487060547,17.4766,79907620.0],["2020-02-04",17.4766,17.8259,16.8997,17.6553,369703782.0],["2020-02-05",17.6553,18.4272,17.4847,17.9315,257493382.0],["2020-02-06",17.9315,18.5165,17.7284,18.3865,262876379.0],["2020-02-07",18.3865,18.386537551879883,18.0372,18.3134,194780864.0],["2020-02-10",18.3134,18.5409,18.0372,18.419,167628493.0],["2020-02-11",18.419,18.7928,18.3947,18.4353,187039309.0],["2020-02-12",18.4353,18.7522,18.2809,18.6059,180498010.0],["2020-02-13",18.6059,18.6953,18.2809,18.3215,158363802.0],["2020-02-14",18.3215,18.8903,18.2565,18.6709,215060171.0],["2020-02-17",18.6709,19.7353,18.670909881591797,19.6459,340460533.0],["2020-02-18",19.6459,19.7028,19.2721,19.4834,203227890.0],["2020-02-19",19.4834,19.8734,19.3615,19.4996,220980442.0],["2020-02-20",19.4996,20.7509,19.499643325805664,20.6534,413512022.0],["2020-02-21",20.6534,21.1165,20.304,20.4584,374975003.0],["2020-02-24",20.4584,20.5802,20.1496,20.3446,259028763.0],["2020-02-25",20.3446,20.5152,19.524,20.4827,348005257.0],["2020-02-26",20.4827,20.7102,19.9303,20.0765,305637747.0],["2020-02-27",20.0765,20.5477,20.044,20.1253,218916981.0],["2020-02-28",20.1253,20.125255584716797,18.9147,19.0121,309116834.0],["2020-03-02",19.0121,20.1415,19.012147903442383,19.8896,269807388.0],["2020-03-03",19.8896,20.6777,19.849,20.0928,275046768.0],["2020-03-04",20.0928,20.6209,19.8653,20.5802,292824252.0],["2020-03-05",20.5802,21.3927,20.369,21.1165,472460275.0],["2020-03-06",21.1165,21.11648941040039,20.3934,20.4015,278998466.0],["2020-03-09",20.4015,20.401500701904297,19.5809,19.7515,290054636.0],["2020-03-10",19.7515,20.4665,19.6296,20.3609,280501232.0],["2020-03-11",20.3609,20.360877990722656,19.7434,19.7759,189932979.0],["2020-03-12",19.7759,19.7759,19.3859,19.4834,179933909.0],["2020-03-13",19.4834,19.6459,18.4109,19.4509,241151375.0],["2020-03-16",19.4509,19.45089340209961,18.4028,18.419,218276507.0],["2020-03-17",18.419,18.9147,18.0615,18.6303,183228595.0],["2020-03-18",18.6303,18.8497,18.0372,18.0615,161422625.0],["2020-03-19",18.0615,18.3865,17.3953,18.1672,212969226.0],["2020-03-20",18.1672,18.4515,18.0372,18.4109,128681327.0],["2020-03-23",18.4109,18.410913467407227,17.6715,17.7853,117212634.0],["2020-03-24",17.7853,18.2322,17.78529930114746,18.1265,126030675.0],["2020-03-25",18.1265,18.6222,18.126541137695312,18.4922,137198805.0],["2020-03-26",18.4922,18.4922,18.2565,18.2647,74018725.0],["2020-03-27",18.2647,18.6872,18.26466178894043,18.3378,96069794.0],["2020-03-30",18.3378,18.33778953552246,17.9153,18.094,85290037.0],["2020-03-31",18.094,18.3459,17.9965,18.0047,67705847.0],["2020-04-01",18.0047,18.2403,17.9153,17.9559,70718271.0],["2020-04-02",17.9559,18.224040985107422,17.8747,18.224,82220054.0],["2020-04-03",18.224,18.224040985107422,17.9315,17.9803,61713678.0],["2020-04-07",17.9803,18.4028,17.980295181274414,18.3459,131648552.0],["2020-04-08",18.3459,18.3784,18.1997,18.3215,80358399.0],["2020-04-09",18.3215,18.6709,18.321537017822266,18.4028,121651258.0],["2020-04-10",18.4028,18.5815,18.2403,18.2728,91058687.0],["2020-04-13",18.2728,18.27278709411621,18.0372,18.094,62041520.0],["2020-04-14",18.094,19.3453,18.094043731689453,18.8578,207557489.0],["2020-04-15",18.8578,19.134,18.549,18.7034,161100317.0],["2020-04-16",18.7034,19.4996,18.5653,19.2315,241722462.0],["2020-04-17",19.2315,19.3534,18.9634,18.9959,159545855.0],["2020-04-20",18.9959,19.1259,18.9065,19.0853,85232833.0],["2020-04-21",19.0853,19.085277557373047,18.6547,18.8253,96302636.0],["2020-04-22",18.8253,18.8822,18.6059,18.8415,61743681.0],["2020-04-23",18.8415,18.8822,18.62215805053711,18.6222,66150338.0],["2020-04-24",18.6222,18.7197,18.3215,18.4434,76725237.0],["2020-04-27",18.4434,18.7278,18.443410873413086,18.549,65256247.0],["2020-04-28",18.549,19.0528,18.5003,18.9228,142523154.0],["2020-04-29",18.9228,19.0934,18.7115,19.004,84844672.0],["2020-04-30",19.004,19.4021,19.004024505615234,19.2559,142084131.0],["2020-05-06",19.2559,19.255897521972656,18.7765,19.1909,118634427.0],["2020-05-07",19.1909,19.2965,19.0122,19.0203,89763966.0],["2020-05-08",19.0203,19.524,19.020275115966797,19.3534,162043607.0],["2020-05-11",19.3534,19.4834,19.0853,19.1503,101644538.0],["2020-05-12",19.1503,19.3209,19.0609,19.199,69046422.0],["2020-05-13",19.199,19.3534,19.0771,19.2884,67919368.0],["2020-05-14",19.2884,19.28839111328125,19.0284,19.0446,69407058.0],["2020-05-15",19.0446,19.1746,19.0121,19.0446,58185710.0],["2020-05-18",19.0446,19.044649124145508,18.7278,18.7522,94314215.0],["2020-05-19",18.7522,18.9959,18.752155303955078,18.8578,59938619.0],["2020-05-20",18.8578,18.8984,18.6953,18.7603,70706313.0],["2020-05-21",18.7603,18.9147,18.6872,18.7034,58164235.0],["2020-05-22",18.7034,18.7115,18.1184,18.1184,104151308.0],["2020-05-25",18.1184,18.2078,17.9397,18.0453,62576539.0],["2020-05-26",18.0453,18.2647,18.04529571533203,18.2565,58005155.0],["2020-05-27",18.2565,18.2728,18.0453,18.1103,48323810.0],["2020-05-28",18.1103,18.484,18.0534,18.2647,74195349.0],["2020-05-29",18.2647,18.26466178894043,18.0778,18.094,47518619.0],["2020-06-01",18.094,18.9553,18.094043731689453,18.8009,171675720.0],["2020-06-02",18.8009,18.8253,18.6059,18.7034,87874089.0],["2020-06-03",18.7034,18.9471,18.5734,18.6059,85650196.0],["2020-06-04",18.6059,18.744,18.4597,18.4922,62876414.0],["2020-06-05",18.4922,18.5978,18.354,18.5572,79360997.0],["2020-06-08",18.5572,18.8009,18.557161331176758,18.6628,89072682.0],["2020-06-09",18.6628,19.0772,18.5978,18.9228,119993999.0],["2020-06-10",18.9228,18.922779083251953,18.679,18.7359,61677244.0],["2020-06-11",18.7359,18.874,18.5084,18.5165,90241344.0],["2020-06-12",18.5165,18.5247,18.1997,18.3703,89325222.0],["2020-06-15",18.3703,18.744,18.3378,18.354,106552585.0],["2020-06-16",18.354,18.6872,18.354036331176758,18.5734,67676143.0],["2020-06-17",18.5734,18.573408126831055,18.3703,18.5003,63725759.0],["2020-06-18",18.5003,18.8578,18.4759,18.7522,108376496.0],["2020-06-19",18.7522,19.4915,18.752155303955078,19.3778,293819230.0],["2020-06-22",19.3778,20.304,19.2884,19.589,302945823.0],["2020-06-23",19.589,19.6784,19.2803,19.5321,150259510.0],["2020-06-24",19.5321,20.1821,19.532142639160156,19.7028,136499885.0],["2020-06-29",19.7028,19.702762603759766,19.0203,19.0934,160830222.0],["2020-06-30",19.0934,19.8653,19.0934,19.589,169686626.0],["2020-07-01",19.589,20.1009,19.4428,20.0846,195407014.0],["2020-07-02",20.0846,21.3602,19.9384,21.1734,492274948.0],["2020-07-03",21.1734,23.293947219848633,21.173358917236328,23.2939,769073009.0],["2020-07-06",23.2939,25.6258,23.293947219848633,25.6258,856312877.0],["2020-07-07",25.6258,26.5276,24.862,25.2927,792795911.0],["2020-07-08",25.2927,27.8195,25.292661666870117,27.2182,732366928.0],["2020-07-09",27.2182,27.7789,26.1214,26.877,592421567.0],["2020-07-10",26.877,26.87700843811035,25.642,25.8127,459043377.0],["2020-07-13",25.8127,27.2183,25.4552,26.3895,502360631.0],["2020-07-14",26.3895,26.389516830444336,25.512,26.0239,344431147.0],["2020-07-15",26.0239,26.9664,25.8777,25.9995,484856153.0],["2020-07-16",25.9995,26.162,23.7246,23.8221,562755470.0],["2020-07-17",23.8221,24.2933,22.7496,23.2533,391516536.0],["2020-07-20",23.2533,25.2845,23.253320693969727,24.9027,402103424.0],["2020-07-21",24.9027,25.057,24.2852,24.6427,235862596.0],["2020-07-22",24.6427,25.8045,24.5045,24.7808,367066116.0],["2020-07-23",24.7808,24.9758,23.9764,24.8133,298364536.0],["2020-07-24",24.8133,24.81329345703125,23.0015,23.1558,365128022.0],["2020-07-27",23.1558,23.3183,22.6765,23.1558,196218602.0],["2020-07-28",23.1558,23.4808,22.8715,23.0746,154372341.0],["2020-07-29",23.0746,24.3014,22.969,24.1877,294481001.0],["2020-07-30",24.1877,24.4314,23.9033,24.0171,206123961.0],["2020-07-31",24.0171,24.8702,23.9114,24.3421,239300852.0],["2020-08-03",24.3421,24.8052,24.1796,24.7077,243046802.0],["2020-08-04",24.7077,24.9352,24.3908,24.5533,190140145.0],["2020-08-05",24.5533,24.553300857543945,24.1064,24.3014,170616198.0],["2020-08-06",24.3014,26.7308,23.9602,26.0645,395183135.0],["2020-08-07",26.0645,27.5757,24.6264,25.967,516144445.0],["2020-08-10",25.967,27.9089,25.3902,26.9826,569902917.0],["2020-08-11",26.9826,27.0801,25.3089,25.4389,400719752.0],["2020-08-12",25.4389,25.707,24.732,25.2602,288162914.0],["2020-08-13",25.2602,25.6177,24.9514,25.0977,172896199.0],["2020-08-14",25.0977,25.577,24.797,25.4877,153165116.0],["2020-08-17",25.4877,27.7057,25.48765754699707,26.7876,406809600.0],["2020-08-18",26.7876,27.4701,26.5195,26.9258,253870897.0],["2020-08-19",26.9258,27.1939,26.4301,26.5601,237473256.0],["2020-08-20",26.5601,26.560138702392578,25.772,25.9833,166156035.0],["2020-08-21",25.9833,26.6188,25.983272552490234,26.3464,129585798.0],["2020-08-24",26.3464,26.6023,26.1731,26.2474,112832242.0],["2020-08-25",26.2474,26.7839,26.0823,26.1483,133107727.0],["2020-08-26",26.1483,26.2804,25.3395,25.3642,202263634.0],["2020-08-27",25.3642,25.8347,25.1744,25.5623,125476546.0],["2020-08-28",25.5623,26.495,25.356,26.4042,203859657.0],["2020-08-31",26.4042,27.1636,26.247398376464844,26.2474,232184914.0],["2020-09-01",26.2474,26.5033,26.0823,26.5033,118359495.0],["2020-09-02",26.5033,26.6766,25.9255,26.3299,153816353.0],["2020-09-03",26.3299,26.6353,25.8595,26.0163,134147919.0],["2020-09-04",26.0163,26.01628875732422,25.3477,25.6201,119621879.0],["2020-09-07",25.6201,25.7109,24.5966,24.6874,162879172.0],["2020-09-08",24.6874,25.5623,24.6626,25.2982,148793693.0],["2020-09-09",25.2982,25.29819679260254,24.5553,24.836,120396230.0],["2020-09-10",24.836,25.2982,24.7039,24.7617,112703044.0],["2020-09-11",24.7617,24.8938,24.5966,24.836,86816395.0],["2020-09-14",24.836,24.9103,24.6296,24.803,69492644.0],["2020-09-15",24.803,25.1331,24.6957,24.9433,82029867.0],["2020-09-16",24.9433,25.2817,24.8277,24.9515,85689300.0],["2020-09-17",24.9515,24.951536178588867,24.1674,24.4398,125340593.0],["2020-09-18",24.4398,25.6696,24.3903,25.5045,209759880.0],["2020-09-21",25.5045,26.3299,25.488,25.5293,174729421.0],["2020-09-22",25.5293,25.9998,25.1744,25.2734,133801772.0],["2020-09-23",25.2734,25.389,24.9598,25.0176,73417946.0],["2020-09-24",25.0176,25.0836,24.7039,24.7204,85529949.0],["2020-09-25",24.7204,25.1414,24.7204,24.9268,85239812.0],["2020-09-28",24.9268,25.0919,24.8112,24.9433,64538170.0],["2020-09-29",24.9433,25.3065,24.943283081054688,24.9763,75110644.0],["2020-09-30",24.9763,25.2074,24.6709,24.7865,78835847.0],["2020-10-09",24.7865,25.2734,24.786455154418945,25.2569,86671374.0],["2020-10-12",25.2569,26.2887,25.256929397583008,26.1814,173289276.0],["2020-10-13",26.1814,26.181365966796875,25.7439,25.876,98382601.0],["2020-10-14",25.876,25.9585,25.488,25.5458,78142728.0],["2020-10-15",25.5458,25.9172,25.5293,25.5623,66984948.0],["2020-10-16",25.5623,25.7934,25.5045,25.6531,69919235.0],["2020-10-19",25.6531,26.1071,25.488,25.488,102763337.0],["2020-10-20",25.488,25.4963,24.9433,25.2982,91092527.0],["2020-10-21",25.2982,25.3477,24.9928,25.1166,71593974.0],["2020-10-22",25.1166,25.3147,24.8442,25.1249,81355076.0],["2020-10-23",25.1249,25.3312,24.8442,24.8442,83614491.0],["2020-10-26",24.8442,24.844236373901367,23.8538,23.9528,146833856.0],["2020-10-27",23.9528,24.0023,23.5649,23.9115,93096205.0],["2020-10-28",23.9115,24.2995,23.763,24.1509,82398122.0],["2020-10-29",24.1509,24.7617,23.8785,24.448,110131238.0],["2020-10-30",24.448,24.448047637939453,23.6227,23.6309,109657662.0],["2020-11-02",23.6309,23.9363,22.7973,23.1769,145613668.0],["2020-11-03",23.1769,23.9693,23.17694854736328,23.7135,103793500.0],["2020-11-04",23.7135,23.9528,23.4823,23.7135,73624213.0],["2020-11-05",23.7135,24.3077,23.713451385498047,24.0931,98583517.0],["2020-11-06",24.0931,24.3985,23.9611,24.1344,93341056.0],["2020-11-09",24.1344,25.2982,24.1343994140625,24.9846,187461967.0],["2020-11-10",24.9846,25.1331,24.3985,24.5553,123171466.0],["2020-11-11",24.5553,24.555349349975586,24.1261,24.1509,75277334.0],["2020-11-12",24.1509,24.3407,23.9693,24.0354,57643320.0],["2020-11-13",24.0354,24.035354614257812,23.5236,23.6969,87040100.0],["2020-11-16",23.6969,23.9776,23.6227,23.9115,65573626.0],["2020-11-17",23.9115,24.04360580444336,23.6557,24.0436,69994015.0],["2020-11-18",24.0436,24.3738,23.9941,24.0601,91182002.0],["2020-11-19",24.0601,24.316,23.7465,24.2087,76746964.0],["2020-11-20",24.2087,24.283,24.1014,24.283,58705248.0],["2020-11-23",24.283,24.968,24.1261,24.6792,160739444.0],["2020-11-24",24.6792,24.679157257080078,24.3325,24.3738,93933875.0],["2020-11-25",24.3738,24.7369,24.117895126342773,24.1179,89368292.0],["2020-11-26",24.1179,24.2582,23.9363,24.1839,65762486.0],["2020-11-27",24.1839,24.7452,24.1344,24.7452,118201116.0],["2020-11-30",24.7452,25.9998,24.745187759399414,25.0093,317978936.0],["2020-12-01",25.0093,26.1236,24.803,25.8347,241574135.0],["2020-12-02",25.8347,26.0823,25.422,25.6531,166284883.0],["2020-12-03",25.6531,25.7769,25.4385,25.5045,101571231.0],["2020-12-04",25.5045,25.5623,24.9103,25.0093,130274238.0],["2020-12-07",25.0093,25.1661,24.7452,24.77,95308508.0],["2020-12-08",24.77,24.9515,24.6131,24.77,78834853.0],["2020-12-09",24.77,24.9928,24.175670623779297,24.1757,116603364.0],["2020-12-10",24.1757,24.3325,23.8125,24.0684,111841672.0],["2020-12-11",24.0684,24.1427,23.5484,23.73,107274981.0],["2020-12-14",23.73,23.8785,23.6227,23.8042,57782300.0],["2020-12-15",23.8042,23.8455,23.4823,23.7795,77211936.0],["2020-12-16",23.7795,23.9033,23.5731,23.6144,63573055.0],["2020-12-17",23.6144,24.1592,23.4493,24.1179,104134606.0],["2020-12-18",24.1179,24.1427,23.73,23.7795,70411952.0],["2020-12-21",23.7795,24.0271,23.5401,23.9611,70617636.0],["2020-12-22",23.9611,23.96106719970703,23.1109,23.1192,130002456.0],["2020-12-23",23.1192,23.4081,23.0284,23.276,82500964.0],["2020-12-24",23.276,23.4411,23.0284,23.1604,64901264.0],["2020-12-25",23.1604,23.309,22.8633,23.1274,80568095.0],["2020-12-28",23.1274,23.3255,22.9211,23.0944,78527972.0],["2020-12-29",23.0944,23.5401,23.09440803527832,23.2347,86777630.0],["2020-12-30",23.2347,23.523611068725586,23.0779,23.5236,111384642.0],["2020-12-31",23.5236,24.5636,23.523611068725586,24.2665,229731651.0],["2021-01-04",24.2665,24.3407,23.6887,24.0849,206349130.0],["2021-01-05",24.0849,24.25,23.6309,24.0519,175596106.0],["2021-01-06",24.0519,24.7369,24.051862716674805,24.448,218226572.0],["2021-01-07",24.448,24.6544,23.9363,24.5553,183462518.0],["2021-01-08",24.5553,25.1992,24.4398,24.8112,234133670.0],["2021-01-11",24.8112,25.1166,24.1427,24.1674,183009805.0],["2021-01-12",24.1674,26.5858,23.7712,26.4372,547471506.0],["2021-01-13",26.4372,26.437236785888672,25.422,25.5458,377574456.0],["2021-01-14",25.5458,25.7109,24.926773071289062,24.9268,223096706.0],["2021-01-15",24.9268,25.5045,24.7617,24.9103,178128519.0],["2021-01-18",24.9103,25.5871,24.6461,25.0506,179839982.0],["2021-01-19",25.0506,25.942,24.7947,25.1331,227398370.0],["2021-01-20",25.1331,26.1649,25.133121490478516,25.6696,229766057.0],["2021-01-21",25.6696,26.2391,25.3065,25.7274,254411860.0],["2021-01-22",25.7274,25.72740364074707,24.8277,25.0341,210960089.0],["2021-01-25",25.0341,25.034074783325195,24.4398,24.7369,201712193.0],["2021-01-26",24.7369,24.7369327545166,23.6887,23.7547,201246017.0],["2021-01-27",23.7547,23.9115,23.5814,23.6969,106797580.0],["2021-01-28",23.6969,23.8373,23.3008,23.5236,137942856.0],["2021-01-29",23.5236,23.7547,23.1109,23.3998,130424584.0],["2021-02-01",23.3998,23.5484,23.2595,23.3585,94025829.0],["2021-02-02",23.3585,23.5154,23.0119,23.243,152226833.0],["2021-02-03",23.243,23.4246,23.0036,23.0862,101630744.0],["2021-02-04",23.0862,23.086156845092773,21.9306,22.3598,190778890.0],["2021-02-05",22.3598,22.657,22.2195,22.302,98108896.0],["2021-02-08",22.302,22.6817,22.2608,22.5497,98250041.0],["2021-02-09",22.5497,23.1522,22.335,23.1027,147997941.0],["2021-02-10",23.1027,23.1852,22.7395,23.0036,122818334.0],["2021-02-18",23.0036,23.3998,22.9623,23.0614,139030699.0],["2021-02-19",23.0614,23.6639,22.7973,23.6227,147724061.0],["2021-02-22",23.6227,23.73,22.8881,22.9211,177793902.0],["2021-02-23",22.9211,23.1522,22.7065,22.7808,104640869.0],["2021-02-24",22.7808,23.0119,22.4341,22.6322,101679372.0],["2021-02-25",22.6322,23.3338,22.5414,22.8881,146295464.0],["2021-02-26",22.8881,22.888063430786133,22.3928,22.4919,116440006.0],["2021-03-01",22.4919,22.491872787475586,20.643,21.1465,297320156.0],["2021-03-02",21.1465,21.1878,20.676,20.7668,158040605.0],["2021-03-03",20.7668,21.0062,20.643,20.9401,102920634.0],["2021-03-04",20.9401,20.940139770507812,20.4532,20.4779,136615563.0],["2021-03-05",20.4779,20.7916,20.2551,20.676,121957502.0],["2021-03-08",20.676,20.8989,20.255067825317383,20.2551,127676595.0],["2021-03-09",20.2551,20.4284,19.5617,19.603,138453558.0],["2021-03-10",19.603,19.8506,19.5205,19.5535,92944966.0],["2021-03-11",19.5535,19.8919,19.55348777770996,19.8341,84160946.0],["2021-03-12",19.8341,19.8589,19.3059,19.6278,122661614.0],["2021-03-15",19.6278,19.62776756286621,19.1078,19.1986,95208461.0],["2021-03-16",19.1986,19.3636,19.1243,19.3141,63864552.0],["2021-03-17",19.3141,19.603,19.2481,19.5122,79941321.0],["2021-03-18",19.5122,19.6608,19.3967,19.4379,72821041.0],["2021-03-19",19.4379,19.8011,19.1738,19.7929,128356022.0],["2021-03-22",19.7929,20.1148,19.6608,19.9332,111695786.0],["2021-03-23",19.9332,20.057,19.5617,19.8589,80677869.0],["2021-03-24",19.8589,20.2303,19.7268,19.8424,98783388.0],["2021-03-25",19.8424,19.9332,19.7021,19.7268,50482769.0],["2021-03-26",19.7268,19.8754,19.6773,19.7929,57121531.0],["2021-03-29",19.7929,20.2633,19.6855,20.024,84470561.0],["2021-03-30",20.024,20.1808,19.9084,20.024,56907892.0],["2021-03-31",20.024,20.023958206176758,19.718563079833984,19.7186,58057611.0],["2021-04-01",19.7186,19.9497,19.6113,19.9414,61976600.0],["2021-04-02",19.9414,20.0982,19.8506,19.9167,65191189.0],["2021-04-06",19.9167,20.2881,19.916654586791992,19.9332,77035580.0],["2021-04-07",19.9332,19.9992,19.7516,19.8506,63027108.0],["2021-04-08",19.8506,20.0157,19.7186,19.8011,64615793.0],["2021-04-09",19.8011,19.801103591918945,19.4792,19.4792,72813285.0],["2021-04-12",19.4792,19.5452,19.1903,19.2316,62580529.0],["2021-04-13",19.2316,19.3389,19.149,19.2894,49050793.0],["2021-04-14",19.2894,19.603,19.2729,19.4627,53476312.0],["2021-04-15",19.4627,19.46269416809082,19.1821,19.2976,51019711.0],["2021-04-16",19.2976,19.6113,19.2976,19.537,55125061.0],["2021-04-19",19.537,19.8671,19.4049,19.8259,89943476.0],["2021-04-20",19.8259,19.9332,19.5948,19.6195,66629431.0],["2021-04-21",19.6195,19.619516372680664,19.4462,19.4792,43238511.0],["2021-04-22",19.4792,19.6113,19.3389,19.3802,57853017.0],["2021-04-23",19.3802,19.4379,19.2563,19.3141,52371569.0],["2021-04-26",19.3141,19.4792,19.0005,19.0252,75837593.0],["2021-04-27",19.0252,19.0583,18.7281,18.7776,74902861.0],["2021-04-28",18.7776,18.884918212890625,18.6456,18.8849,51460428.0],["2021-04-29",18.8849,19.7763,18.884918212890625,19.636,168918472.0],["2021-04-30",19.636,19.8754,19.4214,19.6855,113427567.0],["2021-05-06",19.6855,20.1313,19.669,19.8094,104092602.0],["2021-05-07",19.8094,19.8589,19.2481,19.3471,88837178.0],["2021-05-10",19.3471,19.7516,19.3471,19.6195,70288009.0],["2021-05-11",19.6195,19.8754,19.2068,19.7021,72184468.0],["2021-05-12",19.7021,19.8011,19.5205,19.7598,60481382.0],["2021-05-13",19.7598,19.7681,19.4379,19.504,59064454.0],["2021-05-14",19.504,21.196,19.503963470458984,20.9979,352795886.0],["2021-05-17",20.9979,20.997915267944336,20.2881,20.544,225772334.0],["2021-05-18",20.544,20.7998,20.3128,20.4449,98172872.0],["2021-05-19",20.4449,20.7008,20.3624,20.4532,85551834.0],["2021-05-20",20.4532,20.8576,20.3871,20.6843,117640398.0],["2021-05-21",20.6843,20.7586,20.3046,20.3128,87768304.0],["2021-05-24",20.3128,21.0227,20.31284523010254,20.8246,148507582.0],["2021-05-25",20.8246,21.9141,20.7503,21.65,308848484.0],["2021-05-26",21.65,21.9223,21.3198,21.3611,205860693.0],["2021-05-27",21.3611,21.6335,21.2373,21.3941,118699190.0],["2021-05-28",21.3941,21.8728,21.229,21.6087,147740630.0],["2021-05-31",21.6087,21.608707427978516,21.3198,21.5509,98011576.0],["2021-06-01",21.5509,21.550931930541992,20.9897,21.2703,111046924.0],["2021-06-02",21.2703,21.3859,20.7503,20.7998,103570772.0],["2021-06-03",20.7998,21.1712,20.7586,20.7833,82974960.0],["2021-06-04",20.7833,21.8316,20.6347,21.0805,145069668.0],["2021-06-07",21.0805,21.9554,21.080455780029297,21.5097,144900528.0],["2021-06-08",21.5097,21.8233,21.2951,21.3941,115916645.0],["2021-06-09",21.3941,21.5839,21.1052,21.2373,76803300.0],["2021-06-10",21.2373,21.5097,21.13,21.1795,86961854.0],["2021-06-11",21.1795,21.2538,20.4779,20.5852,136843712.0],["2021-06-15",20.5852,20.6182,20.2221,20.2881,84054247.0],["2021-06-16",20.2881,20.4614,20.2221,20.3459,67906134.0],["2021-06-17",20.3459,20.4119,20.1313,20.2551,63575688.0],["2021-06-18",20.2551,20.4697,20.1065,20.3459,80270918.0],["2021-06-21",20.3459,20.5935,20.2138,20.2221,80810318.0],["2021-06-22",20.2221,20.4614,20.189,20.3541,64616952.0],["2021-06-23",20.3541,20.5935,20.2386,20.4367,76812078.0],["2021-06-24",20.4367,20.8328,20.4284,20.6347,92046214.0],["2021-06-25",20.6347,21.3446,20.5522,21.0557,175887263.0],["2021-06-28",21.0557,21.1217,20.6843,20.742,99785205.0],["2021-06-29",20.742,20.8411,20.4449,20.4697,83214634.0],["2021-06-30",20.4697,20.6595,20.3294,20.5852,79212703.0],["2021-07-01",20.5852,20.9236,20.2303,20.3624,111900822.0],["2021-07-02",20.3624,20.36236572265625,19.4875,19.5205,130404341.0],["2021-07-05",19.5205,19.636,19.2151,19.4214,71930272.0],["2021-07-06",19.4214,19.5865,19.3141,19.5452,63701011.0],["2021-07-07",19.5452,19.6608,19.4297,19.5122,63999369.0],["2021-07-08",19.5122,19.6938,19.3884,19.4792,70210513.0],["2021-07-09",19.4792,19.5452,19.2729,19.4049,66765328.0],["2021-07-12",19.4049,19.8754,19.40491485595703,19.7186,111147854.0],["2021-07-13",19.7186,19.7763,19.4627,19.5782,65371271.0],["2021-07-14",19.5782,19.5782470703125,19.2151,19.2481,85160273.0],["2021-07-15",19.2481,19.5865,19.1573,19.537,77204675.0],["2021-07-16",19.537,19.8754,19.5287,19.669,96606067.0],["2021-07-19",19.669,19.669042587280273,19.3141,19.6443,69135000.0],["2021-07-20",19.6443,19.6773,19.4132,19.4875,48756558.0],["2021-07-21",19.4875,19.8341,19.48745346069336,19.6608,89574219.0],["2021-07-22",19.6608,20.0074,19.5535,19.9167,107628052.0],["2021-07-23",19.9167,20.5027,19.6855,20.0074,148941615.0],["2021-07-26",20.0074,20.123,19.3471,19.3967,131184885.0],["2021-07-27",19.3967,19.5287,18.8437,18.9097,108074307.0],["2021-07-28",18.9097,19.1656,18.8684,18.8767,87200985.0],["2021-07-29",18.8767,19.2481,18.876667022705078,19.0005,91005762.0],["2021-07-30",19.0005,19.000473022460938,18.5465,18.6456,95127250.0],["2021-08-02",18.6456,19.5617,18.2164,19.2068,156715710.0],["2021-08-03",19.2068,19.6443,18.984,19.2563,119126932.0],["2021-08-04",19.2563,19.3141,19.083,19.1986,73599352.0],["2021-08-05",19.1986,19.3059,18.8271,18.8767,82587392.0],["2021-08-06",18.8767,19.1738,18.876667022705078,19.05,63781651.0],["2021-08-09",19.05,19.6443,18.951,19.4132,119674563.0],["2021-08-10",19.4132,19.6773,19.1903,19.6195,114740005.0],["2021-08-11",19.6195,19.8754,19.4792,19.5617,108054677.0],["2021-08-12",19.5617,19.8506,19.504,19.5948,77016646.0],["2021-08-13",19.5948,19.9332,19.4875,19.8919,116962562.0],["2021-08-16",19.8919,20.2221,19.7351,19.8176,128696711.0],["2021-08-17",19.8176,20.3376,19.6608,19.7351,195094004.0],["2021-08-18",19.7351,20.9649,19.7268,20.8411,335403440.0],["2021-08-19",20.8411,20.9071,20.222,20.3376,210201588.0],["2021-08-20",20.3376,20.5474,20.0523,20.3376,144601039.0],["2021-08-23",20.3376,20.7487,20.337604522705078,20.497,123525130.0],["2021-08-24",20.497,21.2689,20.4718,21.0927,234282877.0],["2021-08-25",21.0927,21.3696,20.8746,20.9081,143581225.0],["2021-08-26",20.9081,20.9753,20.6061,20.6229,110800033.0],["2021-08-27",20.6229,21.1263,20.62287139892578,20.7487,110132441.0],["2021-08-30",20.7487,21.2102,20.3712,20.4215,147022663.0],["2021-08-31",20.4215,21.9233,20.2957,21.5458,324867544.0],["2021-09-01",21.5458,23.1567,21.4451,22.561,464066344.0],["2021-09-02",22.561,22.8211,22.2757,22.7288,276236025.0],["2021-09-03",22.7288,23.6853,22.217,22.3093,299725108.0],["2021-09-06",22.3093,22.9805,22.309280395507812,22.5023,191007990.0],["2021-09-07",22.5023,22.9721,22.066,22.7791,222324910.0],["2021-09-08",22.7791,23.1819,22.5358,22.5694,166162986.0],["2021-09-09",22.5694,22.56937599182129,22.1163,22.4267,127190410.0],["2021-09-10",22.4267,23.4755,22.426740646362305,22.8798,228308145.0],["2021-09-13",22.8798,23.1483,22.7036,22.8127,128949949.0],["2021-09-14",22.8127,22.9973,22.0827,22.217,169950599.0],["2021-09-15",22.217,22.3512,21.8227,22.0156,115512386.0],["2021-09-16",22.0156,22.0911,21.2353,21.378,142950039.0],["2021-09-17",21.378,21.8982,21.37797737121582,21.7723,114300125.0],["2021-09-22",21.7723,21.7891,21.227,21.5542,95007010.0],["2021-09-23",21.5542,22.0576,21.554170608520508,21.9821,110310337.0],["2021-09-24",21.9821,22.1918,21.8227,21.8478,86650990.0],["2021-09-27",21.8478,22.024,21.2941,21.5206,101000017.0],["2021-09-28",21.5206,21.8646,21.4031,21.6968,75418531.0],["2021-09-29",21.6968,21.696802139282227,21.1095,21.4871,100155086.0],["2021-09-30",21.4871,21.6213,21.034,21.2102,88490593.0],["2021-10-08",21.2102,21.6884,21.210180282592773,21.6045,79688666.0],["2021-10-11",21.6045,21.9317,21.5206,21.529,62510005.0],["2021-10-12",21.529,21.52899932861328,20.5977,20.8578,119398474.0],["2021-10-13",20.8578,21.0256,20.7068,20.7319,63678669.0],["2021-10-14",20.7319,20.8494,20.4802,20.7739,52308331.0],["2021-10-15",20.7739,21.0759,20.6396,20.9417,65844091.0],["2021-10-18",20.9417,21.1514,20.8075,20.9585,51633129.0],["2021-10-19",20.9585,21.1598,20.8578,21.0172,54266740.0],["2021-10-20",21.0172,21.1682,20.9585,20.9753,53382119.0],["2021-10-21",20.9753,21.3025,20.8746,21.1095,67094768.0],["2021-10-22",21.1095,21.4535,21.0759,21.3612,73421769.0],["2021-10-25",21.3612,21.5877,21.1263,21.5206,85781037.0],["2021-10-26",21.5206,21.571,21.185,21.1934,64595048.0],["2021-10-27",21.1934,21.1934,20.6061,20.6984,85081345.0],["2021-10-28",20.6984,21.0256,20.6229,20.7655,68772538.0],["2021-10-29",20.7655,21.9317,20.7655029296875,21.7136,174143843.0],["2021-11-01",21.7136,21.8982,21.5877,21.7975,103902489.0],["2021-11-02",21.7975,21.8898,21.185,21.4199,95336841.0],["2021-11-03",21.4199,21.529,21.185,21.3025,60489465.0],["2021-11-04",21.3025,21.6129,21.227,21.3444,66861086.0],["2021-11-05",21.3444,21.5374,21.1682,21.2773,57831723.0],["2021-11-08",21.2773,21.5458,20.992,21.3612,60268477.0],["2021-11-09",21.3612,21.5038,21.185,21.4619,59776683.0],["2021-11-10",21.4619,21.46187973022461,20.7823,20.9836,112158372.0],["2021-11-11",20.9836,21.7555,20.8914,21.6045,154388793.0],["2021-11-12",21.6045,21.604511260986328,21.0424,21.2605,115464369.0],["2021-11-15",21.2605,21.3948,21.0172,21.1598,68109452.0],["2021-11-16",21.1598,21.159835815429688,20.0943,20.1446,241990639.0],["2021-11-17",20.1446,20.2537,20.0188,20.1698,71927926.0],["2021-11-18",20.1698,20.2705,19.8845,20.2034,83263746.0],["2021-11-19",20.2034,20.5054,20.0775,20.3879,84496812.0],["2021-11-22",20.3879,20.5725,20.3376,20.3796,73919429.0],["2021-11-23",20.3796,20.5557,20.304,20.3124,68523449.0],["2021-11-24",20.3124,20.4131,20.1782,20.2957,54817335.0],["2021-11-25",20.2957,20.3376,20.153,20.2118,47847317.0],["2021-11-26",20.2118,20.211753845214844,20.0607,20.0691,49929743.0],["2021-11-29",20.0691,20.069122314453125,19.8174,19.9684,67057404.0],["2021-11-30",19.9684,20.1279,19.9013,19.9433,65634126.0],["2021-12-01",19.9433,20.3796,19.8426,20.3292,89357011.0],["2021-12-02",20.3292,20.5977,20.2201,20.4718,78461102.0],["2021-12-03",20.4718,20.8914,20.47184944152832,20.7907,110916158.0],["2021-12-06",20.7907,22.2338,20.79067039489746,21.7388,335613737.0],["2021-12-07",21.7388,22.2338,21.738754272460938,21.9401,194844234.0],["2021-12-08",21.9401,22.3344,21.8646,22.2254,150412070.0],["2021-12-09",22.2254,22.8546,22.1079,22.5526,201090312.0],["2021-12-10",22.5526,22.552595138549805,22.024,22.1834,128762667.0],["2021-12-13",22.1834,22.8798,22.183427810668945,22.3764,164210502.0],["2021-12-14",22.3764,22.37639808654785,21.9905,22.0827,96535396.0],["2021-12-15",22.0827,22.4519,22.0744,22.1499,71956063.0],["2021-12-16",22.1499,22.4687,22.1415,22.3596,62601819.0],["2021-12-17",22.3596,22.5023,22.0408,22.0576,70619685.0],["2021-12-20",22.0576,22.0911,21.6548,21.7136,79456722.0],["2021-12-21",21.7136,22.0492,21.6716,21.9066,56299089.0],["2021-12-22",21.9066,22.0072,21.7052,21.7136,42285351.0],["2021-12-23",21.7136,21.8646,21.5793,21.7555,47521023.0],["2021-12-24",21.7555,21.9821,21.5458,21.5542,53029303.0],["2021-12-27",21.5542,21.8562,21.5122,21.8143,47931189.0],["2021-12-28",21.8143,22.0492,21.68,21.8562,58245802.0],["2021-12-29",21.8562,21.9233,21.6716,21.7136,51547788.0],["2021-12-30",21.7136,22.3344,21.6884,22.1247,82874966.0],["2021-12-31",22.1247,22.3932,22.124696731567383,22.1583,71119061.0],["2022-01-04",22.1583,22.3093,21.873,22.1834,64304304.0],["2022-01-05",22.1834,22.183427810668945,21.571,21.7639,104196219.0],["2022-01-06",21.7639,21.831,21.2941,21.3276,95349754.0],["2022-01-07",21.3276,21.7975,21.327638626098633,21.5793,60687932.0],["2022-01-10",21.5793,21.8898,21.5793399810791,21.6716,48649759.0],["2022-01-11",21.6716,22.1834,21.5793,21.7807,69885209.0],["2022-01-12",21.7807,22.0072,21.5626,21.9569,64263459.0],["2022-01-13",21.9569,22.519,21.956897735595703,22.1163,121381068.0],["2022-01-14",22.1163,22.116308212280273,20.9836,21.0004,196329336.0],["2022-01-17",21.0004,21.8982,20.7991,21.5374,171790526.0],["2022-01-18",21.5374,21.8394,21.4283,21.5626,138974519.0],["2022-01-19",21.5626,21.5626,21.56256103515625,21.5626,0.0],["2022-01-20",21.5626,21.5626,21.56256103515625,21.5626,0.0],["2022-01-21",21.5626,21.5626,21.56256103515625,21.5626,0.0],["2022-01-24",21.5626,21.5626,21.56256103515625,21.5626,0.0],["2022-01-25",21.5626,21.5626,21.56256103515625,21.5626,0.0],["2022-01-26",21.5626,21.5626,21.56256103515625,21.5626,0.0],["2022-01-27",21.5626,22.1588,21.2511,21.4914,224922039.0],["2022-01-28",21.4914,22.5682,21.491374969482422,21.8918,179878654.0],["2022-02-07",21.8918,22.6038,21.891836166381836,22.497,117847182.0],["2022-02-08",22.497,22.6305,22.2211,22.5771,84622762.0],["2022-02-09",22.5771,22.6216,22.2745,22.5237,79955449.0],["2022-02-10",22.5237,22.6127,22.3368,22.5415,62934537.0],["2022-02-11",22.5415,23.289,22.4703,22.8618,115987512.0],["2022-02-14",22.8618,22.861839294433594,21.9986,22.0698,99627731.0],["2022-02-15",22.0698,22.0698184967041,21.6338,21.9719,80511183.0],["2022-02-16",21.9719,22.1766,21.8206,21.8384,68418174.0],["2022-02-17",21.8384,21.9808,21.5537,21.6338,62812713.0],["2022-02-18",21.6338,21.9808,21.5626,21.9274,51114941.0],["2022-02-21",21.9274,22.1143,21.6249,21.8206,62934157.0],["2022-02-22",21.8206,21.820642471313477,21.1176,21.3846,106578687.0],["2022-02-23",21.3846,21.5893,21.2778,21.5804,76322818.0],["2022-02-24",21.5804,21.580366134643555,20.6727,20.8773,133845636.0],["2022-02-25",20.8773,21.1443,20.7083,20.7527,72758608.0],["2022-02-28",20.7527,20.8061,20.4769,20.7616,61445364.0],["2022-03-01",20.7616,20.8773,20.5748,20.7972,76805831.0],["2022-03-02",20.7972,20.797243118286133,20.4413,20.5214,68857750.0],["2022-03-03",20.5214,20.6727,20.4769,20.646,57813871.0],["2022-03-04",20.646,20.64596176147461,20.1654,20.2277,79029058.0],["2022-03-07",20.2277,20.227703094482422,19.2043,19.3467,141964499.0],["2022-03-08",19.3467,19.4713,18.7238,18.7771,118329068.0],["2022-03-09",18.7771,18.9373,17.7982,18.4746,138208606.0],["2022-03-10",18.4746,18.9373,18.3144,18.3856,123467455.0],["2022-03-11",18.3856,18.7682,17.7537,18.5992,154696788.0],["2022-03-14",18.5992,18.617,18.1898,18.261,81273814.0],["2022-03-15",18.261,18.3767,17.3444,17.4512,156699377.0],["2022-03-16",17.4512,18.8394,17.2465,18.5369,231060591.0],["2022-03-17",18.5369,18.9818,18.3856,18.439,162889429.0],["2022-03-18",18.439,19.08861541748047,18.3411,19.0886,145058017.0],["2022-03-21",19.0886,19.08861541748047,18.3856,18.5191,118243508.0],["2022-03-22",18.5191,18.7415,18.4123,18.5547,66478956.0],["2022-03-23",18.5547,18.6437,18.4568,18.5458,54951473.0],["2022-03-24",18.5458,18.5903,18.35,18.4034,54081859.0],["2022-03-25",18.4034,18.5369,18.0919,18.1275,61637117.0],["2022-03-28",18.1275,18.3322,17.8516,18.2076,65002636.0],["2022-03-29",18.2076,18.35,17.9584,18.0207,53234744.0],["2022-03-30",18.0207,18.8305,18.020721435546875,18.7504,134041292.0],["2022-03-31",18.7504,18.75044822692871,18.5102,18.5992,68817480.0],["2022-04-01",18.5992,18.964,18.4034,18.7949,100026755.0],["2022-04-06",18.7949,18.8127,18.5369,18.7949,66707020.0],["2022-04-07",18.7949,18.8483,18.403383255004883,18.4034,72482520.0],["2022-04-08",18.4034,18.786,18.3055,18.7593,95096452.0],["2022-04-11",18.7593,18.759347915649414,18.1453,18.2165,88909651.0],["2022-04-12",18.2165,19.0441,18.1898,18.7771,115696931.0],["2022-04-13",18.7771,18.777145385742188,18.3678,18.4212,92859147.0],["2022-04-14",18.4212,18.8661,18.42118263244629,18.6615,99287343.0],["2022-04-15",18.6615,18.7771,18.4568,18.5814,77065140.0],["2022-04-18",18.5814,18.58135986328125,17.8872,18.0563,92584262.0],["2022-04-19",18.0563,18.172,17.8961,17.994,57387434.0],["2022-04-20",17.994,18.0385,17.6826,17.7181,71213321.0],["2022-04-21",17.7181,18.0118,17.5402,17.6559,83654466.0],["2022-04-22",17.6559,17.816,17.469,17.6915,73904089.0],["2022-04-25",17.6915,17.7537,17.0952,17.113,105141543.0],["2022-04-26",17.113,17.1842,16.2053,16.3121,145888606.0],["2022-04-27",16.3121,16.8994,16.0273,16.7392,103662752.0],["2022-04-28",16.7392,16.7659,16.4189,16.7036,78335859.0],["2022-04-29",16.7036,17.6914,16.703649520874023,17.5224,157135792.0],["2022-05-05",17.5224,17.522367477416992,17.2376,17.2465,81889220.0],["2022-05-06",17.2465,17.24649429321289,16.7303,16.7303,66916313.0],["2022-05-09",16.7303,16.8104,16.5969,16.6681,42202096.0],["2022-05-10",16.6681,17.0685,16.4456,16.9172,69568652.0],["2022-05-11",16.9172,17.3711,16.8727,17.024,97680157.0],["2022-05-12",17.024,17.2376,16.8905,16.9884,53280922.0],["2022-05-13",16.9884,17.2109,16.9795,17.1664,56155815.0],["2022-05-16",17.1664,17.3266,16.8994,16.9706,59129590.0],["2022-05-17",16.9706,17.3088,16.9083,17.1931,60007350.0],["2022-05-18",17.1931,17.4334,17.1753,17.3711,77286235.0],["2022-05-19",17.3711,17.371084213256836,17.0863,17.2376,48800851.0],["2022-05-20",17.2376,17.6737,17.237598419189453,17.5758,92175256.0],["2022-05-23",17.5758,17.6203,17.3533,17.5313,57712688.0],["2022-05-24",17.5313,17.5669,17.113,17.1219,62809226.0],["2022-05-25",17.1219,17.2999,17.0952,17.1842,43326343.0],["2022-05-26",17.1842,17.5758,17.0952,17.4601,66040447.0],["2022-05-27",17.4601,17.6203,17.3533,17.4512,55147402.0],["2022-05-30",17.4512,17.5847,17.3088,17.3533,51413910.0],["2022-05-31",17.3533,17.6381,17.291,17.6114,74046278.0],["2022-06-01",17.6114,17.7092,17.3533,17.4512,58577822.0],["2022-06-02",17.4512,17.5936,17.2109,17.5135,73083518.0],["2022-06-06",17.5135,17.8605,17.3355,17.7626,106521297.0],["2022-06-07",17.7626,18.172,17.6915,17.8961,121889407.0],["2022-06-08",17.8961,18.2076,17.8427,18.1186,112341851.0],["2022-06-09",18.1186,18.4746,17.9317,18.0029,112643288.0],["2022-06-10",18.0029,18.6259,17.8338,18.5013,137841552.0],["2022-06-13",18.5013,18.501272201538086,17.8961,18.0385,119970788.0],["2022-06-14",18.0385,18.8216,17.4512,18.786,204170769.0],["2022-06-15",18.786,20.2455,18.78604507446289,19.4624,387078232.0],["2022-06-16",19.4624,19.462379455566406,18.5102,18.528,245636172.0],["2022-06-17",18.528,18.9106,18.1987,18.528,147740014.0],["2022-06-20",18.528,18.7504,18.3055,18.439,112338363.0],["2022-06-21",18.439,18.8572,18.3767,18.6971,130347041.0],["2022-06-22",18.6971,18.9017,18.4034,18.4746,108703754.0],["2022-06-23",18.4746,19.845,18.439,19.3734,218982535.0],["2022-06-24",19.3734,19.5603,19.1242,19.2488,135348461.0],["2022-06-27",19.2488,19.6048,19.2221,19.4001,114777407.0],["2022-06-28",19.4001,19.5692,18.9551,19.3556,130724162.0],["2022-06-29",19.3556,19.4446,19.0174,19.053,102487381.0],["2022-06-30",19.053,19.5336,19.053016662597656,19.2755,105079372.0],["2022-07-01",19.2755,19.3467,18.9106,18.9907,76240524.0],["2022-07-04",18.9907,19.1064,18.5992,19.0797,97443865.0],["2022-07-05",19.0797,19.2666,18.6081,18.8305,97833758.0],["2022-07-06",18.8305,18.8839,18.5547,18.617,78223168.0],["2022-07-07",18.617,18.7504,18.5458,18.5903,56550116.0],["2022-07-08",18.5903,18.706,18.3589,18.3945,70928516.0],["2022-07-11",18.3945,18.39448356628418,17.9317,17.9762,101975391.0],["2022-07-12",17.9762,18.1809,17.905,17.994,72840383.0],["2022-07-13",17.994,18.1453,17.9317,17.994,54402374.0],["2022-07-14",17.994,17.994020462036133,17.7982,17.816,56537824.0],["2022-07-15",17.816,17.9406,17.415578842163086,17.4156,84482229.0],["2022-07-18",17.4156,17.7715,17.415578842163086,17.6826,62230230.0],["2022-07-19",17.6826,17.8694,17.5313,17.7626,56733751.0],["2022-07-20",17.7626,17.8783,17.7359,17.7804,47160729.0],["2022-07-21",17.7804,17.7893,17.5847,17.5936,42683240.0],["2022-07-22",17.5936,17.8427,17.558,17.6915,47138943.0],["2022-07-25",17.6915,17.691452026367188,17.4512,17.4957,46347869.0],["2022-07-26",17.4957,17.7181,17.495668411254883,17.647,34384560.0],["2022-07-27",17.647,17.6915,17.558,17.6292,32673454.0],["2022-07-28",17.6292,17.905,17.62915802001953,17.6826,59537617.0],["2022-07-29",17.6826,17.8694,17.4334,17.4423,58242166.0],["2022-08-01",17.4423,17.442276000976562,17.1219,17.2109,56155971.0],["2022-08-02",17.2109,17.210899353027344,16.5524,16.7303,95612427.0],["2022-08-03",16.7303,16.8994,16.6414,16.6859,56153809.0],["2022-08-04",16.6859,16.935,16.68585205078125,16.7659,61983348.0],["2022-08-05",16.7659,17.202,16.757,17.1753,70252170.0],["2022-08-08",17.1753,17.3355,17.0774,17.291,47086263.0],["2022-08-09",17.291,17.4779,17.2109,17.2465,50554449.0],["2022-08-10",17.2465,17.5224,17.1575,17.3355,48722345.0],["2022-08-11",17.3355,18.0207,17.335485458374023,17.9495,139731113.0],["2022-08-12",17.9495,17.949525833129883,17.7448,17.8516,74175036.0],["2022-08-15",17.8516,17.9673,17.7004,17.7537,50225495.0],["2022-08-16",17.7537,17.8961,17.7182,17.7448,37111055.0],["2022-08-17",17.7448,18.0474,17.6292,17.9762,77617825.0],["2022-08-18",17.9762,17.97622299194336,17.7715,17.816,37190218.0],["2022-08-19",17.816,17.9584,17.7626,17.7804,37306157.0],["2022-08-22",17.7804,17.905,17.7092,17.7537,36270255.0],["2022-08-23",17.7537,17.9584,17.6292,17.7093,51528235.0],["2022-08-24",17.7093,17.9317,17.3533,17.3889,76814972.0],["2022-08-25",17.3889,18.0474,17.3622,17.905,96157089.0],["2022-08-26",17.905,18.0331,17.6856,17.7404,64858949.0],["2022-08-29",17.7404,17.8319,17.5667,17.713,39991409.0],["2022-08-30",17.713,17.8319,17.3746,17.6033,60910384.0],["2022-08-31",17.6033,18.0696,17.4844,17.8502,88923112.0],["2022-09-01",17.8502,17.85016441345215,17.5301,17.649,53011085.0],["2022-09-02",17.649,17.8136,17.4661,17.5941,44617925.0],["2022-09-05",17.5941,17.6856,17.4478,17.6215,43061279.0],["2022-09-06",17.6215,17.8319,17.62154769897461,17.8136,59981828.0],["2022-09-07",17.8136,17.813583374023438,17.649,17.713,31908676.0],["2022-09-08",17.713,17.8685,17.6581,17.6581,37476782.0],["2022-09-09",17.6581,18.2159,17.65812873840332,18.0879,100742074.0],["2022-09-13",18.0879,18.2891,18.0331,18.1336,62230131.0],["2022-09-14",18.1336,18.13364601135254,17.8685,17.905,52353243.0],["2022-09-15",17.905,18.1062,17.7496,17.8593,61597212.0],["2022-09-16",17.8593,17.85930824279785,16.7894,16.8443,191865438.0],["2022-09-19",16.8443,16.9723,16.7437,16.8443,65878315.0],["2022-09-20",16.8443,16.9814,16.7528,16.8443,44783614.0],["2022-09-21",16.8443,16.9631,16.6797,16.8534,48107051.0],["2022-09-22",16.8534,16.8991,16.6979,16.8168,32702348.0],["2022-09-23",16.8168,16.9174,16.6888,16.7894,37678620.0],["2022-09-26",16.7894,16.789396286010742,16.4602,16.4785,47775469.0],["2022-09-27",16.4785,16.6248,16.3047,16.5242,59660975.0],["2022-09-28",16.5242,16.52420425415039,16.1401,16.2041,54425384.0],["2022-09-29",16.2041,16.3413,15.8384,15.9115,56827620.0],["2022-09-30",15.9115,16.067,15.8749,15.9298,41239914.0],["2022-10-10",15.9298,16.1036,15.7744,15.8475,44461082.0],["2022-10-11",15.8475,16.1401,15.7926,15.9024,39316492.0],["2022-10-12",15.9024,16.2956,15.8201,16.2682,56254789.0],["2022-10-13",16.2682,16.268157958984375,16.0853,16.195,41440444.0],["2022-10-14",16.195,16.6431,16.19500160217285,16.5242,62160623.0],["2022-10-17",16.5242,16.6888,16.4236,16.6248,39546042.0],["2022-10-18",16.6248,16.7345,16.5516,16.6156,37594828.0],["2022-10-19",16.6156,16.7071,16.5151,16.5516,43564045.0],["2022-10-20",16.5516,16.7894,16.4785,16.5516,46229114.0],["2022-10-21",16.5516,16.9174,16.551637649536133,16.6431,70202020.0],["2022-10-24",16.6431,16.9631,16.1493,16.2407,85251766.0],["2022-10-25",16.2407,16.4328,15.9664,16.0304,73666778.0],["2022-10-26",16.0304,16.3139,15.9572,16.0304,69515314.0],["2022-10-27",16.0304,16.2864,16.030397415161133,16.0944,51271482.0],["2022-10-28",16.0944,16.131,15.6829,15.7469,59471142.0],["2022-10-31",15.7469,15.9481,15.5823,15.7378,61830415.0],["2022-11-01",15.7378,16.368745803833008,15.737772941589355,16.3687,83409411.0],["2022-11-02",16.3687,16.4785,16.1584,16.3779,65151125.0],["2022-11-03",16.3779,16.377891540527344,16.1401,16.2133,37755465.0],["2022-11-04",16.2133,16.8168,16.195,16.6888,86270559.0],["2022-11-07",16.6888,16.826,16.5608,16.7071,59813022.0],["2022-11-08",16.7071,16.8168,16.5699,16.7162,37208130.0],["2022-11-09",16.7162,16.8351,16.6431,16.6888,33356453.0],["2022-11-10",16.6888,16.9631,16.5699,16.8534,61765177.0],["2022-11-11",16.8534,17.5575,16.85340690612793,17.3381,124793778.0],["2022-11-14",17.3381,17.8502,17.338069915771484,17.5575,134059198.0],["2022-11-15",17.5575,18.3714,17.4752,18.1062,142483317.0],["2022-11-16",18.1062,18.1702,17.7404,17.7679,73020755.0],["2022-11-17",17.7679,17.8227,17.5941,17.7953,51361801.0],["2022-11-18",17.7953,17.8319,17.4844,17.5118,56586483.0],["2022-11-21",17.5118,17.511816024780273,17.1003,17.2375,46038106.0],["2022-11-22",17.2375,17.6764,17.21,17.521,53508775.0],["2022-11-23",17.521,17.7587,17.4478,17.5758,48763730.0],["2022-11-24",17.5758,17.8227,17.4387,17.4661,40616459.0],["2022-11-25",17.4661,17.7862,17.4295,17.6947,54237450.0],["2022-11-28",17.6947,17.694705963134766,17.146,17.3838,53679828.0],["2022-11-29",17.3838,18.2068,17.383790969848633,18.0513,121273259.0],["2022-11-30",18.0513,18.3714,17.9416,18.1245,105567645.0],["2022-12-01",18.1245,19.167,18.124500274658203,18.2617,197949708.0],["2022-12-02",18.2617,18.408,18.0513,18.1336,58584964.0],["2022-12-05",18.1336,19.0938,18.13364601135254,19.0481,168080567.0],["2022-12-06",19.0481,19.4413,18.8652,19.1121,125161813.0],["2022-12-07",19.1121,19.1853,18.7463,18.8286,76081404.0],["2022-12-08",18.8286,18.9475,18.6549,18.7555,63247457.0],["2022-12-09",18.7555,18.9841,18.5269,18.8744,84404958.0],["2022-12-12",18.8744,18.874353408813477,18.4354,18.5086,69433652.0],["2022-12-13",18.5086,18.7463,18.4811,18.5634,59767149.0],["2022-12-14",18.5634,18.9292,18.4354,18.7829,59059350.0],["2022-12-15",18.7829,18.8378,18.5177,18.536,43305946.0],["2022-12-16",18.536,18.8195,18.4628,18.664,59449899.0],["2022-12-19",18.664,18.8378,18.1611,18.2525,68277182.0],["2022-12-20",18.2525,18.3805,17.8867,18.0239,48812040.0],["2022-12-21",18.0239,18.1519,17.9873,18.0513,29533481.0],["2022-12-22",18.0513,18.344,18.051345825195312,18.1702,46856350.0],["2022-12-23",18.1702,18.2617,17.9965,18.0971,35493718.0],["2022-12-26",18.0971,18.2068,17.9416,17.9873,34223769.0],["2022-12-27",17.9873,18.4446,17.98733139038086,18.4171,59665274.0],["2022-12-28",18.4171,18.4263,18.2525,18.3348,31369783.0],["2022-12-29",18.3348,18.334823608398438,17.9508,18.0879,48367877.0],["2022-12-30",18.0879,18.4263,18.087921142578125,18.2068,44871281.0],["2023-01-03",18.2068,18.2617,17.7038,18.1977,69294429.0],["2023-01-04",18.1977,18.472,18.197654724121094,18.4263,49264467.0],["2023-01-05",18.4263,18.792,18.426271438598633,18.6915,78058636.0],["2023-01-06",18.6915,18.7555,18.5177,18.664,50333737.0],["2023-01-09",18.664,19.1121,18.66402816772461,18.8835,78613352.0],["2023-01-10",18.8835,18.9841,18.664,18.6915,47981044.0],["2023-01-11",18.6915,18.8195,18.4628,18.6,55266759.0],["2023-01-12",18.6,18.7189,18.4903,18.7098,38784306.0],["2023-01-13",18.7098,18.974943161010742,18.536,18.9749,82863902.0],["2023-01-16",18.9749,20.1089,18.8926,19.6974,236624301.0],["2023-01-17",19.6974,19.8162,19.4779,19.7797,80704744.0],["2023-01-18",19.7797,19.8437,19.55105209350586,19.5511,59336899.0],["2023-01-19",19.5511,19.7797,19.4413,19.7705,67817960.0],["2023-01-20",19.7705,19.8437,19.5236,19.8162,71077974.0],["2023-01-30",19.8162,20.3832,19.6242,19.7614,127823154.0],["2023-01-31",19.7614,19.9626,19.4687,19.5785,82906282.0],["2023-02-01",19.5785,20.2826,19.578481674194336,20.2003,100556616.0],["2023-02-02",20.2003,20.5661,19.5693,19.5968,194369152.0],["2023-02-03",19.5968,19.596773147583008,19.2584,19.5328,81982031.0],["2023-02-06",19.5328,19.53276252746582,19.0207,19.0664,78873041.0],["2023-02-07",19.0664,19.231,19.0481,19.1121,41628582.0],["2023-02-08",19.1121,19.1853,19.0298,19.0847,30749474.0],["2023-02-09",19.0847,19.35901641845703,19.0207,19.359,50569213.0],["2023-02-10",19.359,19.35901641845703,19.0938,19.167,38988599.0],["2023-02-13",19.167,19.231,18.9749,19.1395,47059216.0],["2023-02-14",19.1395,19.2218,18.9841,19.1304,37826103.0],["2023-02-15",19.1304,19.167,18.9384,18.9749,44150235.0],["2023-02-16",18.9749,19.2493,18.6549,18.8103,75467200.0],["2023-02-17",18.8103,18.8835,18.4994,18.5086,53464914.0],["2023-02-20",18.5086,19.295,18.508569717407227,19.2401,96545541.0],["2023-02-21",19.2401,19.359,19.103,19.2859,71727165.0],["2023-02-22",19.2859,19.295,18.9567,19.0207,69016739.0],["2023-02-23",19.0207,19.3682,19.02066421508789,19.231,69463259.0],["2023-02-24",19.231,19.2859,18.8286,18.8286,76029528.0],["2023-02-27",18.8286,18.828630447387695,18.5634,18.6915,37436202.0],["2023-02-28",18.6915,18.9018,18.6092,18.8835,41840610.0],["2023-03-01",18.8835,19.2036,18.7738,19.1121,57092049.0],["2023-03-02",19.1121,19.1944,19.0024,19.0938,39571172.0],["2023-03-03",19.0938,19.4139,19.0664,19.359,71036141.0],["2023-03-06",19.359,19.3773,18.8652,18.9201,87747883.0],["2023-03-07",18.9201,19.3499,18.7189,18.7555,120109755.0],["2023-03-08",18.7555,18.75547218322754,18.5177,18.6183,67684041.0],["2023-03-09",18.6183,18.7555,18.5269,18.5451,44234894.0],["2023-03-10",18.5451,18.545148849487305,18.2068,18.28,58713024.0],["2023-03-13",18.28,18.4537,18.2434,18.408,44613133.0],["2023-03-14",18.408,18.407981872558594,18.0056,18.1611,56896129.0],["2023-03-15",18.1611,18.3805,18.16107749938965,18.3348,49521098.0],["2023-03-16",18.3348,18.3714,18.1336,18.2068,47292320.0],["2023-03-17",18.2068,18.7463,18.20680046081543,18.4354,88154824.0],["2023-03-20",18.4354,18.6732,18.2982,18.3348,65184520.0],["2023-03-21",18.3348,18.6092,18.3348,18.4811,43853465.0],["2023-03-22",18.4811,18.6366,18.4446,18.5634,53998250.0],["2023-03-23",18.5634,18.7463,18.408,18.7372,50900685.0],["2023-03-24",18.7372,18.8286,18.6275,18.7646,42871624.0],["2023-03-27",18.7646,18.8286,18.536,18.6549,51391665.0],["2023-03-28",18.6549,18.7372,18.5634,18.6457,38034140.0],["2023-03-29",18.6457,18.7372,18.3805,18.4811,48101074.0],["2023-03-30",18.4811,18.8561,18.344,18.728,57689081.0],["2023-03-31",18.728,18.8286,18.6274,18.728,39027074.0],["2023-04-03",18.728,19.2493,18.7189,19.2036,128558535.0],["2023-04-04",19.2036,19.3407,19.1121,19.2676,99253593.0],["2023-04-06",19.2676,19.2767,19.0298,19.103,56680174.0],["2023-04-07",19.103,19.5236,19.0481,19.359,78999864.0],["2023-04-10",19.359,19.6242,19.2493,19.3133,84966504.0],["2023-04-11",19.3133,19.8528,19.313289642333984,19.5145,116138994.0],["2023-04-12",19.5145,19.6425,19.4139,19.5145,61283348.0],["2023-04-13",19.5145,19.51447296142578,19.1395,19.1487,64718439.0],["2023-04-14",19.1487,19.3224,19.039,19.1578,48102498.0],["2023-04-17",19.1578,19.916833877563477,19.1213,19.9168,162422806.0],["2023-04-18",19.9168,20.0449,19.7522,19.8711,99057868.0],["2023-04-19",19.8711,19.871109008789062,19.5876,19.6425,65868389.0],["2023-04-20",19.6425,19.7431,19.5053,19.7065,56848392.0],["2023-04-21",19.7065,19.706506729125977,19.0207,19.0298,95291729.0],["2023-04-24",19.0298,19.1121,18.7372,18.8561,71296672.0],["2023-04-25",18.8561,19.1121,18.7372,18.9475,74554055.0],["2023-04-26",18.9475,18.9841,18.728,18.8652,65194027.0],["2023-04-27",18.8652,19.295,18.7738,19.231,88640057.0],["2023-04-28",19.231,19.4139,18.7738,19.2218,126827870.0],["2023-05-04",19.2218,19.6242,18.7646,19.4505,107027240.0],["2023-05-05",19.4505,20.3283,19.45046043395996,20.054,218306583.0],["2023-05-08",20.054,21.0142,19.798,20.749,283876218.0],["2023-05-09",20.749,21.8646,20.74898910522461,20.7947,402373594.0],["2023-05-10",20.7947,20.794708251953125,19.9077,20.0174,210339984.0],["2023-05-11",20.0174,20.2186,19.862,19.9351,83092668.0],["2023-05-12",19.9351,20.0083,19.5968,19.6608,85129080.0],["2023-05-15",19.6608,20.0266,19.2767,19.9534,112291816.0],["2023-05-16",19.9534,20.2552,19.8254,19.9351,80485515.0],["2023-05-17",19.9351,20.0266,19.7065,19.8071,48331983.0],["2023-05-18",19.8071,20.1363,19.7522,19.8162,60472352.0],["2023-05-19",19.8162,19.816242218017578,19.3956,19.4688,76675284.0],["2023-05-22",19.4688,19.6242,19.3956,19.4779,48494921.0],["2023-05-23",19.4779,19.4962,19.066389083862305,19.0664,77384570.0],["2023-05-24",19.0664,19.066389083862305,18.5269,18.5451,109007651.0],["2023-05-25",18.5451,18.6183,18.3805,18.5817,66011739.0],["2023-05-26",18.5817,18.7372,18.4354,18.6275,45769269.0],["2023-05-29",18.6275,18.6915,18.4903,18.6092,50016271.0],["2023-05-30",18.6092,18.7098,18.3805,18.6183,65588311.0],["2023-05-31",18.6183,18.61830711364746,18.2434,18.3348,98247798.0],["2023-06-01",18.3348,18.5726,18.2525,18.3805,75012546.0],["2023-06-02",18.3805,18.536,18.38054847717285,18.4628,88261978.0],["2023-06-05",18.4628,18.4903,18.2708,18.2891,61300447.0],["2023-06-06",18.2891,18.4811,18.1062,18.1336,74098024.0],["2023-06-07",18.1336,18.3257,18.1154,18.1702,47680278.0],["2023-06-08",18.1702,18.5543,18.0513,18.472,77134635.0],["2023-06-09",18.472,18.5634,18.3623,18.4537,51067840.0],["2023-06-12",18.4537,18.453702926635742,18.1336,18.1519,89754722.0],["2023-06-13",18.1519,18.2891,18.1154,18.2708,50998973.0],["2023-06-14",18.2708,18.5269,18.2708,18.2891,75619125.0],["2023-06-15",18.2891,18.6183,18.289098739624023,18.5634,83087922.0],["2023-06-16",18.5634,18.6823,18.4903,18.6457,70242566.0],["2023-06-19",18.6457,18.64573860168457,18.3714,18.4263,67958305.0],["2023-06-20",18.4263,18.4811,18.2891,18.344,60137878.0],["2023-06-21",18.344,18.3714,18.1245,18.1519,51231779.0],["2023-06-26",18.1519,18.151933670043945,17.6307,17.6398,83398003.0],["2023-06-27",17.6398,17.8867,17.63983917236328,17.8227,37666567.0],["2023-06-28",17.8227,17.8685,17.7039,17.8319,38411665.0],["2023-06-29",17.8319,17.8959,17.713,17.777,29588577.0],["2023-06-30",17.777,18.2068,17.7587,18.0879,51832942.0],["2023-07-03",18.0879,18.6457,18.0879,18.5086,87162947.0],["2023-07-04",18.5086,18.664,18.4354,18.5451,46244364.0],["2023-07-05",18.5451,18.6,18.426271438598633,18.4263,34373312.0],["2023-07-06",18.4263,18.4994,18.2617,18.3348,42141342.0],["2023-07-07",18.3348,18.5086,18.2159,18.408,41507406.0],["2023-07-10",18.408,18.5543,18.3074,18.3988,33942821.0],["2023-07-11",18.3988,18.5634,18.398836135864258,18.5086,35391125.0],["2023-07-12",18.5086,18.5726,18.344,18.3623,31557168.0],["2023-07-13",18.3623,18.7829,18.36225700378418,18.7189,80379278.0],["2023-07-14",18.7189,18.8195,18.6457,18.7463,44511052.0],["2023-07-17",18.7463,18.74633026123047,18.472,18.5451,34943894.0],["2023-07-18",18.5451,18.6457,18.472,18.5543,27426249.0],["2023-07-19",18.5543,18.6823,18.4171,18.664,38718239.0],["2023-07-20",18.664,18.7921,18.5543,18.5634,44111794.0],["2023-07-21",18.5634,18.8103,18.536,18.6183,44541499.0],["2023-07-24",18.6183,18.8378,18.4263,18.6457,39666069.0],["2023-07-25",18.6457,19.8894,18.64573860168457,19.7339,259002492.0],["2023-07-26",19.7339,19.9351,19.6059,19.9168,128430179.0],["2023-07-27",19.9168,20.0906,19.6334,19.6791,91624331.0],["2023-07-28",19.6791,21.6452,19.6242,21.6452,441337721.0],["2023-07-31",21.6452,22.7425,21.645153045654297,22.0384,446501705.0],["2023-08-01",22.0384,22.1938,21.38,21.6452,273839909.0],["2023-08-02",21.6452,22.4864,21.6269,21.8098,223960826.0],["2023-08-03",21.8098,22.7151,21.7549,22.3401,263385730.0],["2023-08-04",22.3401,23.8673,22.340137481689453,22.587,467781268.0],["2023-08-07",22.587,22.7516,21.8646,22.6511,191968937.0],["2023-08-08",22.6511,23.2272,21.8372,22.7699,248817953.0],["2023-08-09",22.7699,23.0443,22.4316,22.7791,163923647.0],["2023-08-10",22.7791,23.0443,22.6328,23.0443,187211147.0],["2023-08-11",23.0443,23.044267654418945,21.9286,22.0384,280168751.0],["2023-08-14",22.0384,22.1572,21.4897,21.7183,193848614.0],["2023-08-15",21.7183,22.0749,21.6086,22.0475,149124726.0],["2023-08-16",22.0475,22.5322,21.4348,21.9561,145308338.0],["2023-08-17",21.9561,22.1572,21.4897,21.9012,133095469.0],["2023-08-18",21.9012,22.7059,21.901199340820312,21.9195,160076731.0],["2023-08-21",21.9195,21.91948699951172,20.9319,20.9776,211663789.0],["2023-08-22",20.9776,21.4623,20.941,21.2336,127726698.0],["2023-08-23",21.2336,21.2519,20.8404,20.8496,75234309.0],["2023-08-24",20.8496,21.8738,20.849576950073242,21.5446,155638416.0],["2023-08-25",21.5446,22.0769,21.3204,21.8808,134360545.0],["2023-08-28",21.8808,24.066,21.88075828552246,22.217,505635393.0],["2023-08-29",22.217,22.216955184936523,21.3858,21.8341,251146131.0],["2023-08-30",21.8341,21.8341,21.0403,21.0683,231633510.0],["2023-08-31",21.0683,21.2177,20.7134,20.7321,121641395.0],["2023-09-01",20.7321,21.1523,20.73208999633789,20.9002,99838612.0],["2023-09-04",20.9002,21.2551,20.8255,21.0776,99220964.0],["2023-09-05",21.0776,21.07762336730957,20.7694,20.9002,64690750.0],["2023-09-06",20.9002,20.900184631347656,20.508,20.6667,97795653.0],["2023-09-07",20.6667,20.9375,20.5547,20.6574,85782404.0],["2023-09-08",20.6574,20.8442,20.3399,20.7788,73570094.0],["2023-09-11",20.7788,21.2737,20.648,21.1056,112708154.0],["2023-09-12",21.1056,21.1243,20.8815,20.9095,65593393.0],["2023-09-13",20.9095,20.9749,20.7134,20.8068,55895303.0],["2023-09-14",20.8068,20.9002,20.6947,20.8161,55979679.0],["2023-09-15",20.8161,20.9002,20.4986,20.592,74910246.0],["2023-09-18",20.592,20.6854,20.3772,20.6761,59728433.0],["2023-09-19",20.6761,20.6854,20.508,20.564,47937179.0],["2023-09-20",20.564,20.592,20.2932,20.4519,39326742.0],["2023-09-21",20.4519,20.5733,20.2838,20.2932,49302907.0],["2023-09-22",20.2932,21.1523,20.2371,21.115,127837680.0],["2023-09-25",21.115,21.114978790283203,20.4052,20.4519,103685407.0],["2023-09-26",20.4519,20.6761,20.3866,20.5266,57162593.0],["2023-09-27",20.5266,20.7134,20.4613,20.5733,58367837.0],["2023-09-28",20.5733,20.6947,20.2185,20.2278,85442572.0],["2023-10-09",20.2278,20.3025,19.6955,20.2465,70771449.0],["2023-10-10",20.2465,20.4146,19.9943,20.013,40555403.0],["2023-10-11",20.013,20.2371,20.013002395629883,20.0877,39384579.0],["2023-10-12",20.0877,20.5266,20.087711334228516,20.3212,57707114.0],["2023-10-13",20.3212,20.321182250976562,20.041,20.0971,37522825.0],["2023-10-16",20.0971,20.2745,19.9103,20.0877,42436710.0],["2023-10-17",20.0877,20.7227,20.0877,20.4986,85770886.0],["2023-10-18",20.4986,20.5827,20.3212,20.4146,46929087.0],["2023-10-19",20.4146,20.4799,20.0971,20.1344,79091678.0],["2023-10-20",20.1344,20.3118,19.985,20.1064,65423351.0],["2023-10-23",20.1064,20.10638999938965,19.6581,19.7795,54602624.0],["2023-10-24",19.7795,20.3399,19.77953338623047,20.1904,76561297.0],["2023-10-25",20.1904,20.6387,20.190441131591797,20.3959,78453063.0],["2023-10-26",20.3959,20.4519,20.0877,20.3585,53043193.0],["2023-10-27",20.3585,20.7134,19.985,20.5733,92986343.0],["2023-10-30",20.5733,20.57332992553711,19.9196,20.1718,102883741.0],["2023-10-31",20.1718,20.4146,20.0784,20.2745,67283393.0],["2023-11-01",20.2745,20.5827,20.0784,20.2932,58170119.0],["2023-11-02",20.2932,20.4239,20.0597,20.1064,48260339.0],["2023-11-03",20.1064,20.4519,20.0037,20.4146,89510265.0],["2023-11-06",20.4146,21.5165,20.414569854736328,21.3204,193512623.0],["2023-11-07",21.3204,21.4045,21.087,21.2831,96608033.0],["2023-11-08",21.2831,21.3111,20.9282,21.087,91889393.0],["2023-11-09",21.087,21.115,20.8255,20.9749,61013594.0],["2023-11-10",20.9749,21.0589,20.8255,20.9749,56773178.0],["2023-11-13",20.9749,20.9936,20.7414,20.8161,53295812.0],["2023-11-14",20.8161,21.4325,20.816137313842773,21.1243,110552708.0],["2023-11-15",21.1243,21.4045,21.0309,21.1056,72854276.0],["2023-11-16",21.1056,21.199,20.9375,20.9469,46210073.0],["2023-11-17",20.9469,21.03093147277832,20.7694,21.0309,48463924.0],["2023-11-20",21.0309,21.03093147277832,20.6107,20.8722,58828187.0],["2023-11-21",20.8722,21.3298,20.87217140197754,20.9562,74422236.0],["2023-11-22",20.9562,20.9936,20.7321,20.7414,36460255.0],["2023-11-23",20.7414,20.8161,20.4706,20.7694,49874640.0],["2023-11-24",20.7694,20.76944351196289,20.5733,20.592,46539972.0],["2023-11-27",20.592,20.59200668334961,20.0877,20.2558,82089881.0],["2023-11-28",20.2558,20.3399,20.0971,20.1811,46339788.0],["2023-11-29",20.1811,20.2278,19.8916,19.985,49881325.0],["2023-11-30",19.985,20.0784,19.8729,20.0317,47745435.0],["2023-12-01",20.0317,20.1904,19.9009,20.1344,49445465.0],["2023-12-04",20.1344,20.1904,19.985,19.9943,37454414.0],["2023-12-05",19.9943,20.0597,19.7048,19.7328,47729212.0],["2023-12-06",19.7328,19.7795,19.5647,19.5647,46364681.0],["2023-12-07",19.5647,19.7328,19.4433,19.6395,43100353.0],["2023-12-08",19.6395,19.7609,19.5647,19.5647,46835044.0],["2023-12-11",19.5647,19.8449,19.2285,19.8075,71746851.0],["2023-12-12",19.8075,19.80754852294922,19.6395,19.7328,41815143.0],["2023-12-13",19.7328,19.732837677001953,19.3313,19.3406,66797748.0],["2023-12-14",19.3406,19.49,19.1258,19.1445,54777009.0],["2023-12-15",19.1445,19.434,19.0885,19.1071,58935207.0],["2023-12-18",19.1071,19.2285,18.9764,19.0885,42235914.0],["2023-12-19",19.0885,19.275238037109375,19.0138,19.2752,48547223.0],["2023-12-20",19.2752,19.275238037109375,18.8083,18.827,61428051.0],["2023-12-21",18.827,19.0044,18.7056,18.9297,53244409.0],["2023-12-22",18.9297,19.0418,18.6962,18.939,53062026.0],["2023-12-25",18.939,18.9577,18.6682,18.6869,49795694.0],["2023-12-26",18.6869,18.7242,18.4254,18.5375,40262336.0],["2023-12-27",18.5375,18.7523,18.3227,18.5842,63184178.0],["2023-12-28",18.5842,19.0978,18.5001,19.0231,87207998.0],["2023-12-29",19.0231,19.1819,18.939,19.0231,64438237.0],["2024-01-02",19.0231,19.0511,18.7336,18.7429,58776514.0],["2024-01-03",18.7429,18.911,18.6589,18.8457,54751355.0],["2024-01-04",18.8457,18.84565544128418,18.5281,18.6776,50391805.0],["2024-01-05",18.6776,18.8457,18.36,18.4814,69614777.0],["2024-01-08",18.4814,18.5468,18.1172,18.1359,62567092.0],["2024-01-09",18.1359,18.2666,18.0519,18.1733,45845833.0],["2024-01-10",18.1733,18.332,17.9865,18.1733,52596063.0],["2024-01-11",18.1733,18.36,18.0612,18.304,44793313.0],["2024-01-12",18.304,18.4254,18.1639,18.2293,39747110.0],["2024-01-15",18.2293,18.3881,18.0519,18.1919,33855797.0],["2024-01-16",18.1919,18.3227,17.9491,18.2853,58008393.0],["2024-01-17",18.2853,18.285327911376953,17.9491,17.9491,56149064.0],["2024-01-18",17.9491,18.248,17.5382,18.2013,112136644.0],["2024-01-19",18.2013,18.2853,17.9771,18.1826,69114136.0],["2024-01-22",18.1826,18.276,17.669,17.8651,98447057.0],["2024-01-23",17.8651,18.6309,17.6876,18.4721,115286960.0],["2024-01-24",18.4721,19.2566,18.3133,19.1632,145399272.0],["2024-01-25",19.1632,19.3313,18.799,19.2005,154279390.0],["2024-01-26",19.2005,19.6861,18.9671,19.4527,148255677.0],["2024-01-29",19.4527,19.5087,19.1725,19.2192,89354435.0],["2024-01-30",19.2192,19.4247,18.939,19.0885,90056671.0],["2024-01-31",19.0885,19.3499,18.911,19.1445,79319770.0],["2024-02-01",19.1445,19.406,18.939,19.0885,76505057.0],["2024-02-02",19.0885,19.1632,18.3694,18.8457,102218152.0],["2024-02-05",18.8457,19.1632,18.4534,18.8457,99699061.0],["2024-02-06",18.8457,19.8169,18.6776,19.7422,121024553.0],["2024-02-07",19.7422,19.8729,19.518,19.7795,112172568.0],["2024-02-08",19.7795,20.1064,19.6861,19.8449,100939581.0],["2024-02-19",19.8449,19.844905853271484,19.1912,19.4714,95223930.0],["2024-02-20",19.4714,19.7702,19.3126,19.6021,88862866.0],["2024-02-21",19.6021,20.2745,19.434,19.9663,128712979.0],["2024-02-22",19.9663,20.3585,19.8262,20.2932,109404058.0],["2024-02-23",20.2932,20.3399,20.041,20.0971,77753585.0],["2024-02-26",20.0971,20.1998,19.9009,19.929,64641353.0],["2024-02-27",19.929,20.0504,19.8262,20.041,81028401.0],["2024-02-28",20.041,20.3025,19.6114,19.6114,117292456.0],["2024-02-29",19.6114,19.9383,19.5647,19.8916,96392297.0],["2024-03-01",19.8916,20.0223,19.7048,19.9103,72393608.0],["2024-03-04",19.9103,19.9476,19.6675,19.7609,59070856.0],["2024-03-05",19.7609,19.8356,19.6301,19.7795,79044486.0],["2024-03-06",19.7795,19.985,19.6395,19.7048,65445062.0],["2024-03-07",19.7048,19.7982,19.3406,19.434,89248571.0],["2024-03-08",19.434,19.518,19.3406,19.4247,46543289.0],["2024-03-11",19.4247,19.7982,19.424657821655273,19.7889,75836858.0],["2024-03-12",19.7889,20.0317,19.7609,19.985,82088824.0],["2024-03-13",19.985,20.013,19.6581,19.6768,63546808.0],["2024-03-14",19.6768,19.7609,19.3406,19.4247,67506033.0],["2024-03-15",19.4247,19.5087,19.2285,19.49,60880390.0],["2024-03-18",19.49,20.013,19.49,19.8542,102678963.0],["2024-03-19",19.8542,19.854244232177734,19.434,19.4527,72465689.0],["2024-03-20",19.4527,19.5834,19.3686,19.462,47950221.0],["2024-03-21",19.462,19.7702,19.4247,19.4527,68056123.0],["2024-03-22",19.4527,19.49,19.0885,19.1445,76624905.0],["2024-03-25",19.1445,19.14449691772461,18.2106,18.2106,179974202.0],["2024-03-26",18.2106,18.3227,18.1266,18.304,76399835.0],["2024-03-27",18.304,18.304004669189453,18.0425,18.0705,68782249.0],["2024-03-28",18.0705,18.2386,17.9585,18.0332,103701495.0],["2024-03-29",18.0332,18.03318214416504,17.8371,17.9305,43885043.0],["2024-04-01",17.9305,18.1546,17.93045425415039,18.1266,90708676.0],["2024-04-02",18.1266,18.1826,18.0052,18.0332,68856339.0],["2024-04-03",18.0332,18.03318214416504,17.8651,17.8931,53094835.0],["2024-04-08",17.8931,17.893098831176758,17.5382,17.669,72459954.0],["2024-04-09",17.669,17.7904,17.6316,17.6783,44879326.0],["2024-04-10",17.6783,17.678308486938477,17.1367,17.1927,97599833.0],["2024-04-11",17.1927,17.2954,17.0806,17.1273,61275915.0],["2024-04-12",17.1273,17.202,16.7164,16.7538,105756734.0],["2024-04-15",16.7538,16.753767013549805,16.1187,16.567,179911656.0],["2024-04-16",16.567,16.8098,16.3242,16.4643,124925193.0],["2024-04-17",16.4643,16.9125,16.2962,16.9032,120547541.0],["2024-04-18",16.9032,17.3048,16.7911,17.0059,134937611.0],["2024-04-19",17.0059,17.09,16.8658,16.9312,78230986.0],["2024-04-22",16.9312,17.3234,16.9312,17.0713,77961623.0],["2024-04-23",17.0713,17.2114,16.9966,17.0619,66568808.0],["2024-04-24",17.0619,17.118,16.8565,17.0619,54856952.0],["2024-04-25",17.0619,17.1086,16.9125,16.9779,51667856.0],["2024-04-26",16.9779,17.9958,16.977901458740234,17.8931,225574137.0],["2024-04-29",17.8931,18.2293,17.7904,18.0986,188665203.0],["2024-04-30",18.0986,18.09855079650879,17.697,17.753,102240996.0],["2024-05-06",17.753,18.1639,17.75301742553711,17.9398,107831815.0],["2024-05-07",17.9398,17.9771,17.8091,17.8557,65979247.0],["2024-05-08",17.8557,17.855745315551758,17.5102,17.5382,78310260.0],["2024-05-09",17.5382,17.7624,17.538225173950195,17.6596,74266702.0],["2024-05-10",17.6596,17.8744,17.6036,17.7997,90579371.0],["2024-05-13",17.7997,17.8651,17.5195,17.725,81422538.0],["2024-05-14",17.725,17.7717,17.5849,17.753,66901854.0],["2024-05-15",17.753,17.8277,17.5009,17.5102,77412096.0],["2024-05-16",17.5102,17.725,17.5009,17.5382,60508935.0],["2024-05-17",17.5382,17.9491,17.4915,17.9211,101014101.0],["2024-05-20",17.9211,18.22,17.8838,18.0145,132560646.0],["2024-05-21",18.0145,18.0799,17.8838,17.9678,56540133.0],["2024-05-22",17.9678,18.0799,17.8838,18.0332,64484219.0],["2024-05-23",18.0332,18.03318214416504,17.5943,17.6223,86317822.0],["2024-05-24",17.6223,17.669,17.2954,17.3608,72645880.0],["2024-05-27",17.3608,17.5195,17.3141,17.4915,58370293.0],["2024-05-28",17.4915,17.6596,17.3701,17.3888,47092170.0],["2024-05-29",17.3888,17.5569,17.3328,17.4168,37977769.0],["2024-05-30",17.4168,17.4448,17.23,17.3328,47548869.0],["2024-05-31",17.3328,17.5943,17.332773208618164,17.3888,51955219.0],["2024-06-03",17.3888,17.388805389404297,17.1367,17.2114,58595707.0],["2024-06-04",17.2114,17.3795,17.211368560791016,17.3328,48649749.0],["2024-06-05",17.3328,17.4355,17.2954,17.3141,45134222.0],["2024-06-06",17.3141,17.4448,17.2114,17.2674,59233268.0],["2024-06-07",17.2674,17.3701,16.9966,17.1647,57164346.0],["2024-06-11",17.1647,17.2581,17.0713,17.1273,45270974.0],["2024-06-12",17.1273,17.1647,17.062,17.0713,41591118.0],["2024-06-13",17.0713,17.146,16.9966,17.0526,46159590.0],["2024-06-14",17.0526,17.5289,16.9966,17.3981,121165400.0],["2024-06-17",17.3981,17.4355,17.2394,17.4262,59644131.0],["2024-06-18",17.4262,17.641,17.3701,17.4729,57472966.0],["2024-06-19",17.4729,17.5009,17.2954,17.3048,46344891.0],["2024-06-20",17.3048,17.3701,17.146,17.1647,42317417.0],["2024-06-21",17.1647,17.3608,17.0433,17.2207,60417022.0],["2024-06-24",17.2207,17.3421,17.1834,17.202,51976654.0],["2024-06-25",17.202,17.2394,16.8098,16.9219,74915915.0],["2024-06-26",16.9219,17.23,16.8285,17.1834,51017306.0],["2024-06-27",17.1834,17.2394,17.0433,17.1834,54151268.0],["2024-06-28",17.1834,17.3701,16.9312,17.0246,70738608.0],["2024-07-01",17.0246,17.0713,16.8098,16.9966,46620988.0],["2024-07-02",16.9966,17.174,16.9312,16.9872,40020689.0],["2024-07-03",16.9872,17.2114,16.8752,17.1647,43434363.0],["2024-07-04",17.1647,17.23,16.8378,16.8472,52014443.0],["2024-07-05",16.8472,16.8472,16.847158432006836,16.8472,0.0],["2024-07-08",16.8472,16.847158432006836,16.2962,16.3429,60217254.0],["2024-07-09",16.3429,16.7258,16.2028,16.6791,64141161.0],["2024-07-10",16.6791,17.23,16.5857,16.9686,91748765.0],["2024-07-11",16.9686,17.23,16.96855926513672,17.1086,55823833.0],["2024-07-12",17.1086,17.1927,17.0246,17.146,36218180.0],["2024-07-15",17.146,17.3234,17.1086,17.2394,53440139.0],["2024-07-16",17.2394,17.6036,17.1834,17.4915,84941179.0],["2024-07-17",17.4915,17.6596,17.4262,17.6036,83777183.0],["2024-07-18",17.6036,17.7437,17.4075,17.7157,88410384.0],["2024-07-19",17.7157,18.1546,17.669,18.1079,159109624.0],["2024-07-22",18.1079,18.9017,18.107891082763672,18.855,370449492.0],["2024-07-23",18.855,18.85499382019043,17.9118,17.9305,257122946.0],["2024-07-24",17.9305,18.0238,17.5195,17.6316,168789715.0],["2024-07-25",17.6316,18.0612,17.5476,17.7624,130620674.0],["2024-07-26",17.7624,18.248,17.6223,17.9865,113424535.0],["2024-07-29",17.9865,17.986488342285156,17.6129,17.6316,95943051.0],["2024-07-30",17.6316,17.7157,17.5009,17.669,70006292.0],["2024-07-31",17.669,18.7896,17.6316,18.4908,225317640.0],["2024-08-01",18.4908,18.5095,18.22,18.2853,126438939.0],["2024-08-02",18.2853,18.3507,17.8838,17.9398,97703187.0],["2024-08-05",17.9398,18.1359,17.8277,17.8557,96617014.0],["2024-08-06",17.8557,18.0892,17.6783,17.8464,75060005.0],["2024-08-07",17.8464,17.9491,17.6783,17.7157,57245073.0],["2024-08-08",17.7157,17.9491,17.6036,17.809,64732498.0],["2024-08-09",17.809,17.9305,17.6316,17.6409,53998402.0],["2024-08-12",17.6409,17.669,17.4822,17.6223,45072581.0],["2024-08-13",17.6223,17.8184,17.5569,17.7997,47472446.0],["2024-08-14",17.7997,17.8091,17.5849,17.6036,46502325.0],["2024-08-15",17.6036,18.0238,17.5662,17.8838,83514500.0],["2024-08-16",17.8838,17.9398,17.7437,17.8371,45332130.0],["2024-08-19",17.8371,17.9491,17.753,17.781,43305842.0],["2024-08-20",17.781,17.8184,17.6223,17.6783,41658617.0],["2024-08-21",17.6783,17.725,17.5476,17.669,37924159.0],["2024-08-22",17.669,17.8277,17.4075,17.4915,50241548.0],["2024-08-23",17.4915,17.9305,17.4542,17.8371,68655877.0],["2024-08-26",17.8371,17.928,17.5929,17.679,58841279.0],["2024-08-27",17.679,17.7269,17.4875,17.679,40210254.0],["2024-08-28",17.679,17.7461,17.5545,17.6503,33370073.0],["2024-08-29",17.6503,18.1483,17.650314331054688,17.9951,86632408.0],["2024-08-30",17.9951,18.6559,17.928,18.4739,142158143.0],["2024-09-02",18.4739,18.47393226623535,18.11,18.1196,65395420.0],["2024-09-03",18.1196,18.4356,18.11,18.3111,50871883.0],["2024-09-04",18.3111,18.4739,18.2441,18.3111,46710930.0],["2024-09-05",18.3111,18.3686,18.1675,18.3015,52389478.0],["2024-09-06",18.3015,18.7517,18.2345,18.2537,117612817.0],["2024-09-09",18.2537,18.3877,17.9568,18.177,72901485.0],["2024-09-10",18.177,18.2537,17.9568,18.0813,53073412.0],["2024-09-11",18.0813,18.2728,18.0238,18.1962,46040786.0],["2024-09-12",18.1962,18.2345,18.043,18.0813,34125596.0],["2024-09-13",18.0813,18.2728,18.043,18.1196,46149992.0],["2024-09-18",18.1196,18.2058,17.9759,18.1387,37932607.0],["2024-09-19",18.1387,18.675,18.138742446899414,18.5218,98938852.0],["2024-09-20",18.5218,18.541,18.3207,18.4739,62919701.0],["2024-09-23",18.4739,18.6463,18.359,18.4931,53651089.0],["2024-09-24",18.4931,19.9488,18.493087768554688,19.9392,286916339.0],["2024-09-25",19.9392,20.8586,19.939205169677734,20.2648,300731823.0],["2024-09-26",20.2648,21.5386,20.1212,21.529,309320312.0],["2024-09-27",21.529,23.6838,21.52897834777832,23.6838,279934718.0],["2024-09-30",23.6838,26.0493,23.683792114257812,26.0493,394917453.0],["2024-10-08",26.0493,28.65423011779785,26.049299240112305,28.6542,147521340.0],["2024-10-09",28.6542,31.4986,27.5529,29.066,1351455140.0],["2024-10-10",29.066,29.066036224365234,26.3175,26.576,774670412.0],["2024-10-11",26.576,27.6199,25.5513,26.9783,485999047.0],["2024-10-14",26.9783,26.97826385498047,24.9671,26.2983,450419082.0],["2024-10-15",26.2983,26.6143,25.5321,25.5896,278100853.0],["2024-10-16",25.5896,25.9918,24.9671,25.2927,259489205.0],["2024-10-17",25.2927,25.8482,25.0341,25.0533,206519367.0],["2024-10-18",25.0533,27.5625,24.9958,26.7293,571182902.0],["2024-10-21",26.7293,26.72926139831543,26.0493,26.2983,363397689.0],["2024-10-22",26.2983,26.7293,26.1642,26.4994,223802073.0],["2024-10-23",26.4994,26.9974,26.3079,26.4036,279364960.0],["2024-10-24",26.4036,26.5377,25.9631,26.1259,162902254.0],["2024-10-25",26.1259,26.7101,26.0493,26.3366,166572085.0],["2024-10-28",26.3366,26.442,26.1834,26.327,134573195.0],["2024-10-29",26.327,26.7771,26.0493,26.078,186891626.0],["2024-10-30",26.078,26.6048,26.0206,26.2983,194475316.0],["2024-10-31",26.2983,27.5816,26.0493,26.9304,409520352.0],["2024-11-01",26.9304,27.4092,26.6622,26.7676,272158167.0],["2024-11-04",26.7676,27.8402,26.76757049560547,27.8306,274289684.0],["2024-11-05",27.8306,29.679,27.4763,29.181,427442377.0],["2024-11-06",29.181,31.6039,29.180959701538086,29.7652,545096360.0],["2024-11-07",29.7652,32.7436,29.2097,32.7436,480450523.0],["2024-11-08",32.7436,34.9463,32.74357986450195,33.4044,745430253.0],["2024-11-11",33.4044,34.0939,31.6997,33.4044,513305843.0],["2024-11-12",33.4044,33.6151,31.7763,32.4946,414565034.0],["2024-11-13",32.4946,32.49458312988281,31.0964,31.5273,364705539.0],["2024-11-14",31.5273,32.2073,31.2113,31.2879,255445067.0],["2024-11-15",31.2879,31.6039,29.7939,29.813,302257008.0],["2024-11-18",29.813,30.0812,29.0948,29.3725,245026383.0],["2024-11-19",29.3725,30.1865,29.1905,29.9758,219410612.0],["2024-11-20",29.9758,30.7995,29.6981,30.3972,217290426.0],["2024-11-21",30.3972,30.7612,30.0525,30.5409,190430590.0],["2024-11-22",30.5409,30.6271,28.9607,29.0469,230577943.0],["2024-11-25",29.0469,29.2097,27.9072,28.4052,231810113.0],["2024-11-26",28.4052,28.9703,28.3382,28.4627,136519265.0],["2024-11-27",28.4627,29.0086,28.2424,28.999,178303390.0],["2024-11-28",28.999,29.1235,28.5489,28.6063,128196740.0],["2024-11-29",28.6063,30.5313,28.4914,29.4491,293290911.0],["2024-12-02",29.4491,30.1291,29.2001,29.9471,193238036.0],["2024-12-03",29.9471,30.1291,29.4012,29.7652,154230920.0],["2024-12-04",29.7652,29.8801,29.3246,29.497,117878574.0],["2024-12-05",29.497,29.928,29.3533,29.5928,115893331.0],["2024-12-06",29.5928,30.3015,29.3533,29.9184,205417748.0],["2024-12-09",29.9184,30.0525,29.4491,29.8035,125857170.0],["2024-12-10",29.8035,31.6039,29.803462982177734,30.1482,306678393.0],["2024-12-11",30.1482,30.3781,29.8418,30.0142,131147987.0],["2024-12-12",30.0142,30.6271,29.7268,30.3206,169464117.0],["2024-12-13",30.3206,30.320619583129883,29.0852,29.1331,201322645.0],["2024-12-16",29.1331,29.13307762145996,28.683,28.7596,126345331.0],["2024-12-17",28.7596,29.3533,28.6447,28.9511,119716603.0],["2024-12-18",28.9511,29.2097,28.9032,29.0086,69869446.0],["2024-12-19",29.0086,29.1043,28.6159,29.0469,92146787.0],["2024-12-20",29.0469,29.5006,28.989,29.2882,97771248.0],["2024-12-23",29.2882,29.4716,28.8442,28.8828,104588907.0],["2024-12-24",28.8828,29.3268,28.8635,29.2689,108200942.0],["2024-12-25",29.2689,29.3365,28.8635,29.0469,94086226.0],["2024-12-26",29.0469,29.2786,28.9117,29.1048,81141198.0],["2024-12-27",29.1048,29.6937,28.8828,29.1724,179264402.0],["2024-12-30",29.1724,29.4813,28.96,29.4523,120669105.0],["2024-12-31",29.4523,29.5102,28.1395,28.1588,198081281.0],["2025-01-02",28.1588,28.158777236938477,26.2281,26.4984,282848733.0],["2025-01-03",26.4984,26.6142,25.9096,26.035,183954608.0],["2025-01-06",26.035,26.1702,25.6006,26.1219,123687710.0],["2025-01-07",26.1219,26.3729,25.8806,26.2185,97972405.0],["2025-01-08",26.2185,26.3343,25.5813,26.0447,119233601.0],["2025-01-09",26.0447,26.1798,25.8709,25.9578,63000753.0],["2025-01-10",25.9578,26.1412,25.5427,25.5427,80024977.0],["2025-01-13",25.5427,25.6682,25.2531,25.591,66066389.0],["2025-01-14",25.591,26.7977,25.59099006652832,26.7397,166624923.0],["2025-01-15",26.7397,26.739736557006836,26.3343,26.4212,88863984.0],["2025-01-16",26.4212,26.8266,26.0833,26.3053,88458384.0],["2025-01-17",26.3053,26.6336,26.1702,26.3633,67056250.0],["2025-01-20",26.3633,26.8845,26.363256454467773,26.4501,90952804.0],["2025-01-21",26.4501,26.6818,26.3053,26.4694,72906952.0],["2025-01-22",26.4694,26.4791,26.1605,26.286,70067082.0],["2025-01-23",26.286,27.512,26.28603172302246,26.4984,162452767.0],["2025-01-24",26.4984,26.7783,26.3922,26.5853,96903722.0],["2025-01-27",26.5853,26.6915,25.9868,25.9964,88625976.0],["2025-02-05",25.9964,26.3246,25.9096,26.0157,78652890.0],["2025-02-06",26.0157,26.5081,25.9095,26.4212,104484162.0],["2025-02-07",26.4212,27.6761,26.286,27.1645,215736565.0],["2025-02-10",27.1645,27.3189,26.9907,27.1741,108905279.0],["2025-02-11",27.1741,27.174135208129883,26.8652,27.0004,89039231.0],["2025-02-12",27.0004,27.3672,26.7494,27.29,115983826.0],["2025-02-13",27.29,27.5796,27.0293,27.1452,147661669.0],["2025-02-14",27.1452,27.3865,26.9907,27.261,98633225.0],["2025-02-17",27.261,27.6375,27.1259,27.3093,120864874.0],["2025-02-18",27.3093,27.309284210205078,26.5081,26.5853,111498104.0],["2025-02-19",26.5853,27.1838,26.5467,27.0197,100071844.0],["2025-02-20",27.0197,27.0873,26.759,26.9232,71257049.0],["2025-02-21",26.9232,27.6182,26.7494,27.4734,184740434.0],["2025-02-24",27.4734,27.6858,27.1355,27.3672,119793301.0],["2025-02-25",27.3672,27.367202758789062,26.759,26.8652,103860361.0],["2025-02-26",26.8652,27.4637393951416,26.7977,27.4637,139382674.0],["2025-02-27",27.4637,27.512,26.8652,27.261,144479996.0],["2025-02-28",27.261,27.5892,26.3536,26.3826,159499112.0],["2025-03-03",26.3826,26.8363,26.2667,26.4115,106508981.0],["2025-03-04",26.4115,26.537,26.2185,26.4115,64173120.0],["2025-03-05",26.4115,26.5274,26.1798,26.3922,78185646.0],["2025-03-06",26.3922,27.1259,26.392215728759766,27.0293,156284409.0],["2025-03-07",27.0293,27.029335021972656,26.566,26.6239,95791193.0],["2025-03-10",26.6239,26.6238956451416,26.1991,26.2957,90443787.0],["2025-03-11",26.2957,26.3633,25.9771,26.3536,77948559.0],["2025-03-12",26.3536,26.759,26.2474,26.3536,97578618.0],["2025-03-13",26.3536,26.4984,26.0447,26.1605,86042862.0],["2025-03-14",26.1605,27.4734,26.16053581237793,27.0969,261208380.0],["2025-03-17",27.0969,27.2031,26.8652,26.8942,104001952.0],["2025-03-18",26.8942,27.1355,26.8749,26.9811,68407227.0],["2025-03-19",26.9811,27.1162,26.8652,26.9618,67762255.0],["2025-03-20",26.9618,26.9811,26.6529,26.7204,64119108.0],["2025-03-21",26.7204,26.7494,26.1123,26.1509,97701264.0],["2025-03-24",26.1509,26.2571,26.064,26.2474,66879005.0],["2025-03-25",26.2474,26.2764,26.064,26.0833,53905068.0],["2025-03-26",26.0833,26.1702,26.0061,26.0447,56408101.0],["2025-03-27",26.0447,26.2185,25.7841,25.9675,72547231.0],["2025-03-28",25.9675,26.093,25.8034,25.8709,65897568.0],["2025-03-31",25.8709,25.9095,25.3883,25.6006,79783870.0],["2025-04-01",25.6006,25.7358,25.4751,25.5234,59639770.0],["2025-04-02",25.5234,25.6875,25.4365,25.6199,45671867.0],["2025-04-03",25.6199,25.7937,25.3883,25.5234,55867758.0],["2025-04-07",25.5234,25.52341651916504,22.9749,23.1873,227729985.0],["2025-04-08",23.1873,23.7376,23.0522,23.6507,171895621.0],["2025-04-09",23.6507,24.2492,23.3128,24.0271,142335172.0],["2025-04-10",24.0271,24.5195,23.8437,24.2685,122731517.0],["2025-04-11",24.2685,24.7029,24.1623,24.4809,93228996.0],["2025-04-14",24.4809,24.6064,24.3361,24.3554,63510014.0],["2025-04-15",24.3554,24.355363845825195,24.0754,24.2395,56251565.0],["2025-04-16",24.2395,24.3747,23.9113,24.2781,66204342.0],["2025-04-17",24.2781,24.3747,24.1044,24.2974,48169473.0],["2025-04-18",24.2974,24.3747,24.1333,24.2781,47629384.0],["2025-04-21",24.2781,24.4036,24.1237,24.3554,44137123.0],["2025-04-22",24.3554,24.4229,24.210561752319336,24.2106,45949114.0],["2025-04-23",24.2106,24.4036,24.172,24.2588,48372379.0],["2025-04-24",24.2588,24.3747,24.0851,24.1333,51916077.0],["2025-04-25",24.1333,24.4519,24.13333511352539,24.3264,67011322.0],["2025-04-28",24.3264,24.3361,24.1333,24.2588,44065597.0],["2025-04-29",24.2588,24.3264,24.0947,24.143,46258639.0],["2025-04-30",24.143,24.4036,24.142990112304688,24.2106,51451423.0],["2025-05-06",24.2106,24.7898,24.210561752319336,24.6257,81902958.0],["2025-05-07",24.6257,25.5041,24.62565803527832,24.7801,117323426.0],["2025-05-08",24.7801,25.2917,24.6643,24.9635,83674744.0],["2025-05-09",24.9635,24.9828,24.6546,24.6643,47695837.0],["2025-05-12",24.6643,25.4655,24.664270401000977,25.3883,131458156.0],["2025-05-13",25.3883,25.6296,25.1566,25.1856,79642618.0],["2025-05-14",25.1856,26.7784,25.1083,26.1316,273905637.0],["2025-05-15",26.1316,26.131576538085938,25.6006,25.6586,99456456.0],["2025-05-16",25.6586,25.7551,25.2242,25.3014,71479998.0],["2025-05-19",25.3014,25.3304,25.118,25.2049,49274631.0],["2025-05-20",25.2049,25.369,25.1566,25.1856,50524073.0],["2025-05-21",25.1856,25.2917,25.1276,25.1373,53649225.0],["2025-05-22",25.1373,25.1662,24.9635,25.089,44399458.0],["2025-05-23",25.089,25.2435,24.7705,24.7801,66448183.0],["2025-05-26",24.7801,24.8766,24.645,24.7318,45069898.0],["2025-05-27",24.7318,24.7415,24.5388,24.6257,43510492.0],["2025-05-28",24.6257,24.6932,24.4809,24.5388,35473327.0],["2025-05-29",24.5388,24.896,24.5291,24.8091,54271635.0],["2025-05-30",24.8091,24.809070587158203,24.4905,24.6353,54977072.0],["2025-06-03",24.6353,24.8863,24.4809,24.7029,54994639.0],["2025-06-04",24.7029,25.1469,24.6739,24.9925,63914301.0],["2025-06-05",24.9925,25.3207,24.9635,25.2724,85204555.0],["2025-06-06",25.2724,25.369,25.0504,25.0794,50405365.0],["2025-06-09",25.0794,25.6103,25.079360961914062,25.5138,90876994.0],["2025-06-10",25.5138,25.5717,24.9249,25.0504,73534370.0],["2025-06-11",25.0504,25.7744,25.050403594970703,25.4655,103266558.0],["2025-06-12",25.4655,25.7551,25.1566,25.5234,74801514.0],["2025-06-13",25.5234,25.52341651916504,25.2724,25.3883,73726526.0],["2025-06-16",25.3883,25.8227,25.2628,25.7551,78096124.0],["2025-06-17",25.7551,25.7937,25.6006,25.7744,51496764.0],["2025-06-18",25.7744,25.7841,25.34,25.4655,52304769.0],["2025-06-19",25.4655,25.5041,24.9635,25.0118,65214670.0],["2025-06-20",25.0118,25.1469,24.9828,24.9828,41992436.0],["2025-06-23",24.9828,25.3883,24.8573,25.3207,55235775.0],["2025-06-24",25.3207,26.1316,25.320697784423828,25.9771,136424965.0],["2025-06-25",25.9771,27.2224,25.9192,27.0583,285636122.0],["2025-06-26",27.0583,27.0873,26.5949,26.6142,166940228.0],["2025-06-27",26.6142,27.4734,26.5467,26.6239,177658492.0],["2025-06-30",26.6239,26.8845,26.4019,26.6625,96862649.0],["2025-07-01",26.6625,26.817,26.3633,26.4405,70762348.0],["2025-07-02",26.4405,26.566,26.286,26.3343,57525052.0],["2025-07-03",26.3343,26.788,26.33429718017578,26.7108,72598917.0],["2025-07-04",26.7108,27.0776,26.4019,26.7011,102139372.0],["2025-07-07",26.7011,26.9425,26.537,26.8266,57222377.0],["2025-07-08",26.8266,27.1066,26.7494,27.0486,84580324.0],["2025-07-09",27.0486,27.2803,26.7977,26.8459,80770210.0],["2025-07-10",26.8459,27.4348,26.759,27.2514,142197216.0],["2025-07-11",27.2514,28.2746,27.1838,27.6665,246501548.0],["2025-07-14",27.6665,27.8209,27.3962,27.4251,100929723.0],["2025-07-15",27.4251,27.6278,27.1066,27.261,94326837.0],["2025-07-16",27.261,27.3479,26.9328,27.1066,76152358.0],["2025-07-17",27.1066,27.3962,27.039,27.2707,63999706.0],["2025-07-18",27.2707,27.4734,27.1838,27.3575,66669830.0],["2025-07-21",27.3575,28.0043,27.3575,27.8981,132900464.0],["2025-07-22",27.8981,28.0719,27.5506,27.9271,112187441.0],["2025-07-23",27.9271,29.0179,27.92709732055664,28.7476,288781318.0],["2025-07-24",28.7476,29.2303,28.458,28.9986,209784096.0],["2025-07-25",28.9986,29.1724,28.5835,28.6704,121393484.0],["2025-07-28",28.6704,29.3751,28.6125,28.9214,125792547.0],["2025-07-29",28.9214,28.9503,28.4291,28.9117,122993105.0],["2025-07-30",28.9117,29.2786,28.4291,28.7476,126880860.0],["2025-07-31",28.7476,28.8635,27.8499,28.014,141339521.0],["2025-08-01",28.014,28.1877,27.7051,27.7533,96389080.0],["2025-08-04",27.7533,27.985,27.6085,27.9078,71371756.0],["2025-08-05",27.9078,28.265,27.8788,28.1684,91358852.0],["2025-08-06",28.1684,28.2457,27.9561,28.1491,73924034.0],["2025-08-07",28.1491,28.4291,27.9368,28.1009,88005636.0],["2025-08-08",28.1009,28.1009,27.8209,27.8788,65456137.0],["2025-08-11",27.8788,28.6221,27.878828048706055,28.3615,126773499.0],["2025-08-12",28.3615,28.5449,28.2939,28.458,82051260.0],["2025-08-13",28.458,29.0179,28.3036,28.5932,200047866.0],["2025-08-14",28.5932,29.1531,28.5449,28.6221,186187703.0],["2025-08-15",28.6221,30.4177,28.487,30.0219,400806610.0],["2025-08-18",30.0219,31.1803,29.8288,30.6011,356648188.0],["2025-08-19",30.6011,30.7266,29.8674,29.9446,196858262.0],["2025-08-20",29.9446,30.0798,29.2979,30.0701,185823025.0],["2025-08-21",30.0701,30.3308,29.655,29.8095,137901268.0],["2025-08-22",29.8095,31.103,29.7902,31.0837,270491980.0],["2025-08-25",31.0837,31.6778,30.8013,31.298,251449182.0],["2025-08-26",31.298,31.2979736328125,30.8013,30.85,139998282.0],["2025-08-27",30.85,31.2395,30.0612,30.0807,209491695.0],["2025-08-28",30.0807,30.674741744995117,29.886,30.6747,163948378.0],["2025-08-29",30.6747,31.2395,30.5287,30.6553,248687107.0],["2025-09-01",30.6553,30.7234,30.0905,30.3534,170874307.0],["2025-09-02",30.3534,30.5092,29.8567,29.9736,170084591.0],["2025-09-03",29.9736,30.256,28.7466,29.0095,188476082.0],["2025-09-04",29.0095,29.1264,28.435,28.7856,181580653.0],["2025-09-05",28.7856,29.068,28.5616,29.0485,133373060.0],["2025-09-08",29.0485,29.048492431640625,28.5811,28.6784,155119817.0],["2025-09-09",28.6784,28.9609,28.6103,28.7466,117928405.0],["2025-09-10",28.7466,28.9122,28.5713,28.7077,88404843.0],["2025-09-11",28.7077,29.5354,28.5324,29.5354,186399077.0],["2025-09-12",29.5354,29.6328,28.9219,28.9998,147984324.0],["2025-09-15",28.9998,29.3601,28.6492,28.8148,172454102.0],["2025-09-16",28.8148,29.0777,28.4447,28.5129,208344421.0],["2025-09-17",28.5129,28.7369,28.2013,28.2305,302415262.0],["2025-09-18",28.2305,28.4253,27.4125,27.6073,372997884.0],["2025-09-19",27.6073,27.8507,27.4028,27.5683,166230032.0],["2025-09-22",27.5683,28.1234,27.568313598632812,28.026,155923418.0],["2025-09-23",28.026,28.0552,27.5099,27.7533,149735724.0],["2025-09-24",27.7533,28.1136,27.5975,27.9384,155819804.0],["2025-09-25",27.9384,28.0844,27.802,27.9578,132806322.0],["2025-09-26",27.9578,28.2305,27.7631,27.9676,126643060.0],["2025-09-29",27.9676,30.665,27.8702,29.6133,593771449.0],["2025-09-30",29.6133,29.7983,28.9609,29.1167,295038797.0],["2025-10-09",29.1167,29.4575,28.5811,28.8732,380798468.0],["2025-10-10",28.8732,29.477,28.7661,28.9024,267585628.0],["2025-10-13",28.9024,28.902423858642578,28.0552,28.435,211049326.0],["2025-10-14",28.435,28.9316,28.1721,28.2695,195512452.0],["2025-10-15",28.2695,28.9511,28.269453048706055,28.9122,196485192.0],["2025-10-16",28.9122,29.1946,28.7271,28.8732,159731518.0],["2025-10-17",28.8732,29.1459,28.2889,28.3279,173989890.0],["2025-10-20",28.3279,28.7661,28.327878952026367,28.4642,122730684.0],["2025-10-21",28.4642,29.3212,28.4447,28.5908,306867820.0],["2025-10-22",28.5908,28.59080696105957,28.2597,28.4253,122694826.0],["2025-10-23",28.4253,28.805,28.0942,28.7466,140360535.0],["2025-10-24",28.7466,29.2725,28.7271,29.0874,299094343.0],["2025-10-27",29.0874,29.8275,29.0485,29.2043,461214211.0],["2025-10-28",29.2043,29.5451,29.0193,29.214,226331603.0],["2025-10-29",29.214,29.662,29.068,29.5062,313670198.0],["2025-10-30",29.5062,29.50617790222168,28.844,28.9024,245220842.0],["2025-10-31",28.9024,29.0874,28.6005,28.6103,167153229.0],["2025-11-03",28.6103,28.6103,28.1721,28.4545,139351693.0],["2025-11-04",28.4545,28.4837,28.2013,28.3181,119758945.0],["2025-11-05",28.3181,28.4058,28.1623,28.2987,94055879.0],["2025-11-06",28.2987,28.659,28.29866600036621,28.4253,162561807.0],["2025-11-07",28.4253,28.425260543823242,28.1915,28.2402,96072134.0],["2025-11-10",28.2402,28.6882,28.2013,28.5324,162194018.0],["2025-11-11",28.5324,28.6298,28.2402,28.2987,104299540.0],["2025-11-12",28.2987,28.3474,28.0552,28.1429,108630812.0],["2025-11-13",28.1429,28.3571,28.1039,28.3181,117874907.0],["2025-11-14",28.3181,28.31814193725586,27.8702,27.8897,120170706.0],["2025-11-17",27.8897,27.88966941833496,27.5196,27.5488,107770905.0],["2025-11-18",27.5488,27.6852,27.432,27.4807,91515389.0],["2025-11-19",27.4807,27.6754,27.4612,27.5586,84481274.0],["2025-11-20",27.5586,28.1818,27.5391,27.5586,152864285.0],["2025-11-21",27.5586,27.558576583862305,26.584775924682617,26.5848,169503916.0],["2025-11-24",26.5848,26.7795,26.5458,26.6724,89138879.0],["2025-11-25",26.6724,26.9256,26.67241859436035,26.7503,80225905.0],["2025-11-26",26.7503,26.9938,26.7211,26.8769,68169452.0],["2025-11-27",26.8769,27.0814,26.799,26.8574,64864740.0],["2025-11-28",26.8574,26.9159,26.6919,26.8672,74659823.0],["2025-12-01",26.8672,27.0035,26.7601,26.9451,70798737.0],["2025-12-02",26.9451,26.9646,26.6335,26.6529,65292152.0],["2025-12-03",26.6529,26.8477,26.3219,26.4387,78110536.0],["2025-12-04",26.4387,26.6627,26.3121,26.4874,69237557.0],["2025-12-05",26.4874,27.3541,26.4484,27.1301,163790521.0],["2025-12-08",27.1301,28.2987,27.13010597229004,27.9481,314621670.0],["2025-12-09",27.9481,28.0747,27.6365,27.7826,130128521.0],["2025-12-10",27.7826,27.8215,27.4222,27.7728,99289687.0],["2025-12-11",27.7728,27.8312,27.4125,27.5488,74225023.0],["2025-12-12",27.5488,27.8118,27.3443,27.6657,106756984.0],["2025-12-15",27.6657,28.1818,27.4417,27.802,119324123.0],["2025-12-16",27.802,28.0357,27.5391,27.7339,100161602.0],["2025-12-17",27.7339,28.3863,27.656,28.211,161703772.0],["2025-12-18",28.211,28.211023330688477,27.7241,27.7826,113593828.0],["2025-12-19",27.7826,28.1818,27.7241,27.9286,98348153.0],["2025-12-22",27.9286,28.0357,27.8507,27.8994,75331310.0],["2025-12-23",27.8994,28.1234,27.841,27.8799,94064657.0],["2025-12-24",27.8799,28.0747,27.802,27.987,78951922.0],["2025-12-25",27.987,28.2597,27.9481,28.2013,104494796.0],["2025-12-26",28.2013,28.6298,28.1429,28.3376,141352575.0],["2025-12-29",28.3376,28.3766,28.1039,28.1818,90671097.0],["2025-12-30",28.1818,28.2597,27.9968,28.0747,85434793.0],["2025-12-31",28.0747,28.3084,27.9286,27.9578,85634753.0],["2026-01-05",27.9578,28.5908,27.957834243774414,28.5616,185177013.0],["2026-01-06",28.5616,29.4575,28.56159210205078,29.3991,334935799.0],["2026-01-07",29.3991,29.4185,28.6298,28.7271,229502122.0],["2026-01-08",28.7271,28.72713851928711,27.7046,27.7923,315027225.0],["2026-01-09",27.7923,27.9189,27.6073,27.8215,232677161.0],["2026-01-12",27.8215,28.0942,27.6657,28.026,217308310.0],["2026-01-13",28.026,28.3863,27.7339,27.802,215969109.0],["2026-01-14",27.802,28.3668,27.4125,27.4904,321882341.0],["2026-01-15",27.4904,28.0455,27.4904,27.5391,207814142.0],["2026-01-16",27.5391,27.8215,27.2567,27.3443,209581279.0],["2026-01-19",27.3443,27.344341278076172,26.9743,27.1788,159433764.0],["2026-01-20",27.1788,27.4125,27.178794860839844,27.3151,138513336.0],["2026-01-21",27.3151,27.3736,27.0619,27.208,141050126.0],["2026-01-22",27.208,27.4807,27.0912,27.1885,172592474.0],["2026-01-23",27.1885,27.3249,26.9743,27.0425,188106135.0],["2026-01-26",27.0425,27.6949,26.984,27.3346,263751164.0],["2026-01-27",27.3346,27.4028,27.0717,27.1301,141523812.0],["2026-01-28",27.1301,27.4417,27.0425,27.208,171879381.0],["2026-01-29",27.208,27.8312,26.9743,27.8118,297781177.0],["2026-01-30",27.8118,27.811765670776367,27.3443,27.3443,190709529.0],["2026-02-02",27.3443,27.8507,27.1009,27.1301,181833606.0],["2026-02-03",27.1301,27.3638,26.984,27.2372,132291749.0],["2026-02-04",27.2372,27.6462,27.1106,27.6365,157219253.0],["2026-02-05",27.6365,27.7436,27.393,27.5488,115684169.0],["2026-02-06",27.5488,27.617,27.3638,27.4222,107402653.0],["2026-02-09",27.4222,27.6486,27.422245025634766,27.6092,97053435.0],["2026-02-10",27.6092,27.7273,27.5305,27.6387,75629809.0],["2026-02-11",27.6387,27.6977,27.501,27.5895,83665980.0],["2026-02-12",27.5895,27.589515686035156,27.3239,27.4222,95785415.0],["2026-02-13",27.4222,27.5502,27.17626190185547,27.1763,109046516.0],["2026-02-24",27.1763,27.3534,27.1664,27.1861,84792805.0],["2026-02-25",27.1861,27.4419,27.1664,27.2943,101623021.0],["2026-02-26",27.2943,27.3337,26.8909,26.9401,132628852.0],["2026-02-27",26.9401,27.0483,26.7433,26.9303,87758758.0],["2026-03-02",26.9303,26.930278778076172,26.4285,26.6351,130969370.0],["2026-03-03",26.6351,26.9401,26.3202,26.3694,160721145.0],["2026-03-04",26.3694,26.369434356689453,25.6315,25.72,150080106.0],["2026-03-05",25.72,26.0152,25.6807,25.7889,81899057.0],["2026-03-06",25.7889,26.153,25.6905,26.0054,77673336.0],["2026-03-09",26.0054,26.005380630493164,25.2182,25.4642,126946526.0],["2026-03-10",25.4642,25.848,25.464216232299805,25.7102,90837752.0],["2026-03-11",25.7102,25.7791,25.5233,25.6807,88402598.0],["2026-03-12",25.6807,25.680681228637695,25.3855,25.5134,91861750.0],["2026-03-13",25.5134,25.5331,25.2478,25.3363,80647744.0],["2026-03-16",25.3363,25.336305618286133,24.9526,25.0903,115669803.0],["2026-03-17",25.0903,26.1235,25.0903,25.4937,221171782.0],["2026-03-18",25.4937,25.602,25.3363,25.5528,85965852.0],["2026-03-19",25.5528,25.55276870727539,25.0903,25.1986,107159437.0],["2026-03-20",25.1986,25.2969,24.8935,24.8935,100896257.0],["2026-03-23",24.8935,24.89353370666504,23.703,23.8998,199265633.0],["2026-03-24",23.8998,24.2146,23.6931,23.9686,127910113.0],["2026-03-25",23.9686,24.4508,23.9686,24.2638,113477202.0],["2026-03-26",24.2638,24.263816833496094,23.6636,23.7423,113838924.0],["2026-03-27",23.7423,23.9785,23.6243,23.8702,94772015.0],["2026-03-30",23.8702,23.870243072509766,23.4963,23.7128,90949319.0],["2026-03-31",23.7128,24.0474,23.6439,23.6538,102248550.0],["2026-04-01",23.6538,24.2048,23.653778076171875,24.1162,117145939.0],["2026-04-02",24.1162,24.116226196289062,23.6931,23.7423,78873570.0],["2026-04-03",23.7423,23.8702,23.5652,23.5947,71023358.0],["2026-04-07",23.5947,23.6931,23.3881,23.5357,71443585.0],["2026-04-08",23.5357,24.3721,23.53570556640625,24.3032,152745978.0],["2026-04-09",24.3032,24.30317497253418,23.7128,23.762,98740799.0],["2026-04-10",23.762,26.0743,23.76201057434082,25.4839,425932882.0],["2026-04-13",25.4839,25.8578,25.0805,25.6708,215163868.0],["2026-04-14",25.6708,25.9463,25.4642,25.7692,145346411.0],["2026-04-15",25.7692,25.966,25.5528,25.5921,110753830.0],["2026-04-16",25.5921,26.0546,25.59212875366211,25.8873,143003563.0],["2026-04-17",25.8873,25.9168,25.661,25.8381,106035471.0],["2026-04-20",25.8381,25.9857,25.7299,25.8775,96652117.0],["2026-04-21",25.8775,25.9857,25.7299,25.8775,81388079.0],["2026-04-22",25.8775,26.5761,25.7299,26.2809,191351733.0],["2026-04-23",26.2809,26.3399,25.9267,26.0546,120581835.0],["2026-04-24",26.0546,26.054576873779297,25.6315,25.8086,104235631.0],["2026-04-27",25.8086,26.6351,25.808591842651367,26.3399,154596427.0],["2026-04-28",26.3399,27.2058,26.33991813659668,26.8614,260790525.0],["2026-04-29",26.8614,26.9401,26.5859,26.8811,148566047.0],["2026-04-30",26.8811,27.3337,26.6351,26.7827,173001813.0],["2026-05-06",26.7827,27.3927,26.78268814086914,27.0483,178738413.0],["2026-05-07",27.0483,27.2451,26.6351,26.7925,159363238.0],["2026-05-08",26.7925,26.792526245117188,26.399,26.517,130062480.0],["2026-05-11",26.517,27.0385,26.3202,26.8909,196141091.0],["2026-05-12",26.8909,26.9992,26.6941,26.7827,128173639.0],["2026-05-13",26.7827,27.0188,26.5269,26.7138,122213720.0],["2026-05-14",26.7138,26.8909,26.2316837310791,26.2317,146758856.0],["2026-05-15",26.2317,26.3694,25.7594,25.9267,132231766.0],["2026-05-18",25.9267,26.0054,25.5626,25.7397,101863486.0],["2026-05-19",25.7397,25.907,25.4642,25.848,96224896.0],["2026-05-20",25.848,25.966,25.5823,25.661,95927098.0],["2026-05-21",25.661,26.6548,25.66100311279297,25.7988,229786128.0],["2026-05-22",25.7988,26.0152,25.3953,25.4544,141086896.0],["2026-05-25",25.4544,26.0152,25.454378128051758,25.7692,128779397.0],["2026-05-26",25.7692,26.2514,25.4741,25.7889,193176593.0],["2026-05-27",25.7889,25.9857,25.1198,25.356,175360396.0],["2026-05-28",25.356,25.5429,24.805,24.9427,139450433.0],["2026-05-29",24.9427,26.3202,24.942731857299805,25.6315,328261131.0],["2026-06-01",25.6315,25.8873,25.1198,25.2576,221410020.0],["2026-06-02",25.2576,25.2674,24.8443,25.169,178107957.0],["2026-06-03",25.169,25.4839,24.9329,25.1887,183238077.0],["2026-06-04",25.1887,25.4249,25.0018,25.1789,129374977.0],["2026-06-05",25.1789,25.6216,25.178874969482422,25.2576,158096179.0],["2026-06-08",25.2576,25.415,24.9427,25.0214,178432110.0],["2026-06-09",25.0214,25.1592,24.805,25.11,104687557.0],["2026-06-10",25.11,25.75,24.95,25.66,174665318.0],["2026-06-11",25.66,26.05,25.22,25.51,145581162.0],["2026-06-12",25.51,26.45,25.31,26.29,269384528.0],["2026-06-15",26.29,27.4,26.290000915527344,26.86,310465633.0],["2026-06-16",26.86,27.29,26.63,27.25,220400140.0],["2026-06-17",27.25,27.56,27.16,27.37,179774115.0],["2026-06-18",27.37,27.3700008392334,26.5,26.56,193368725.0],["2026-06-22",26.56,28.72,26.38,28.64,527085164.0],["2026-06-23",28.64,29.3,28.15,28.32,389126485.0],["2026-06-24",28.32,28.8,27.7,27.89,276274967.0],["2026-06-25",27.89,29.06,27.71,28.98,378555104.0],["2026-06-26",28.98,29.16,27.71,27.74,289516677.0],["2026-06-29",27.74,28.92,27.739999771118164,28.49,253478658.0],["2026-06-30",28.49,28.95,28.32,28.73,220333438.0],["2026-07-01",28.73,29.88,28.51,29.47,428245104.0],["2026-07-02",29.47,29.469999313354492,28.56,28.62,285532250.0],["2026-07-03",28.62,29.12,28.33,28.95,230606867.0],["2026-07-06",28.95,29.65,28.92,29.23,223854395.0],["2026-07-07",29.23,29.229999542236328,28.25,28.45,189730746.0],["2026-07-08",28.45,28.55,27.98,28.0,135465073.0],["2026-07-09",28.0,28.76,27.8,28.68,190382869.0],["2026-07-10",28.68,28.74,28.25,28.4,167482393.0],["2026-07-13",28.4,28.49,27.93,28.12,159038431.0],["2026-07-14",28.12,28.1200008392334,27.4,28.0,176676457.0],["2026-07-15",28.0,28.83,27.84,28.6,187021375.0],["2026-07-16",28.6,28.600000381469727,27.99,28.1,138492702.0],["2026-07-17",28.1,28.27,27.6,27.6,170077850.0],["2026-07-20",27.6,28.39,27.600000381469727,28.28,190738400.0],["2026-07-21",28.28,28.5,27.95,28.34,169076845.0],["2026-07-22",28.34,28.37,27.91,28.3,109541562.0],["2026-07-23",28.3,28.72,28.16,28.62,131524839.0],["2026-07-24",28.62,28.6200008392334,27.89,27.95,129621942.0],["2026-07-27",27.95,28.3,27.77,28.26,105471509.0],["2026-07-28",28.26,28.260000228881836,27.8,28.09,103669291.0],["2026-07-29",28.09,28.54,27.83,28.5,150701930.0],["2026-07-30",28.5,28.6,28.11,28.49,133149340.0],["2026-07-31",28.49,28.83,28.38,28.43,165775529.0],["2026-08-03",28.43,28.43000030517578,28.06,28.27,104924753.0],["2026-08-04",28.27,28.42,27.97,28.0,126536406.0],["2026-08-05",28.0,28.3,27.9,28.18,122848331.0],["2026-08-06",28.18,28.18000030517578,27.82,27.92,105568499.0],["2026-08-07",27.92,27.98,27.77,27.95,99747487.0],["2026-08-10",27.95,28.14,27.86,27.95,91543797.0],["2026-08-11",27.95,28.12,27.739999771118164,27.74,106525847.0],["2026-08-12",27.74,27.8,27.51,27.7,83768451.0],["2026-08-13",27.7,28.09,27.67,27.84,109019160.0],["2026-08-14",27.84,27.93,27.28,27.31,128736806.0],["2026-08-17",27.31,27.6,27.15,27.54,97095985.0],["2026-08-18",27.54,27.59,27.14,27.39,87189970.0],["2026-08-19",27.39,27.47,27.0,27.15,98755604.0],["2026-08-20",27.15,27.28,26.89,27.04,92643071.0],["2026-08-21",27.04,27.24,26.93,27.12,77412806.0],["2026-08-24",27.12,27.42,27.01,27.27,105404861.0],["2026-08-25",27.27,27.33,27.05,27.15,62859742.0],["2026-08-26",27.15,27.83,27.05,27.77,172626933.0],["2026-08-27",27.77,27.95,27.52,27.93,135372960.0],["2026-08-28",27.93,28.05,27.8,27.93,97306790.0],["2026-08-31",27.93,27.93000030517578,27.47,27.8,113773804.0],["2026-09-01",27.8,28.08,27.64,28.02,115120851.0],["2026-09-02",28.02,28.020000457763672,27.46,27.47,102981162.0],["2026-09-03",27.47,28.05,27.469999313354492,27.86,118115322.0],["2026-09-04",27.86,28.33,27.860000610351562,27.99,139255759.0],["2026-09-07",27.99,28.13,27.63,27.67,96800594.0],["2026-09-08",27.67,27.76,27.28,27.34,104378271.0],["2026-09-09",27.34,27.43,27.17,27.33,72013007.0],["2026-09-10",27.33,27.68,27.21,27.6,101618054.0],["2026-09-11",27.6,27.600000381469727,26.75,26.92,135507491.0],["2026-09-14",26.92,26.920000076293945,26.52,26.61,78124860.0]]}