{"t":"600060.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-05",6.2113,6.3003,6.1504,6.2113,19722508.0],["2010-08-06",6.2113,6.4175,6.1598,6.4128,27017890.0],["2010-08-09",6.4128,6.5955,6.3987,6.572,39576285.0],["2010-08-10",6.572,6.572033882141113,6.2207,6.2254,28492090.0],["2010-08-11",6.2254,6.3425,6.1832,6.3003,17716104.0],["2010-08-12",6.3003,6.3425,6.1926,6.2067,16003035.0],["2010-08-13",6.2067,6.3331,6.1739,6.3238,14787981.0],["2010-08-16",6.3238,6.4315,6.2535,6.4175,23755135.0],["2010-08-17",6.4175,6.5908,6.417452812194824,6.5627,36168019.0],["2010-08-18",6.5627,6.6189,6.3987,6.4643,26532457.0],["2010-08-19",6.4643,6.5486,6.4221,6.4783,20300913.0],["2010-08-20",6.4783,6.478348731994629,6.2301,6.2582,21594145.0],["2010-08-23",6.2582,6.3331,6.216,6.2535,10513719.0],["2010-08-24",6.2535,6.3191,6.1551,6.2769,15961108.0],["2010-08-25",6.2769,6.2769246101379395,5.9724,5.9912,22604596.0],["2010-08-26",5.9912,6.1551,5.991183757781982,6.0521,19750219.0],["2010-08-27",6.0521,6.0614,5.8507,5.9724,19620924.0],["2010-08-30",5.9724,6.113,5.972446918487549,6.0568,25427995.0],["2010-08-31",6.0568,6.1364,5.9724,6.0755,19341024.0],["2010-09-01",6.0755,6.113,5.8788,5.9584,20937861.0],["2010-09-02",5.9584,6.0568,5.9537,6.0146,17093775.0],["2010-09-03",6.0146,6.216,6.0099,6.2067,31655748.0],["2010-09-06",6.2067,6.3097,6.1551,6.216,28542502.0],["2010-09-07",6.216,6.2535,6.1083,6.1786,18458029.0],["2010-09-08",6.1786,6.2863,6.1411,6.2722,28553817.0],["2010-09-09",6.2722,6.272239685058594,5.9959,6.038,29331846.0],["2010-09-10",6.038,6.0427,5.9022,6.0006,14884113.0],["2010-09-13",6.0006,6.1364,6.000551700592041,6.1083,12903433.0],["2010-09-14",6.1083,6.2676,6.0427,6.0849,25863490.0],["2010-09-15",6.0849,6.084869861602783,5.9069,5.9303,18937552.0],["2010-09-16",5.9303,5.9631,5.6961,5.7663,17622901.0],["2010-09-17",5.7663,5.8507,5.7335,5.7476,9427537.0],["2010-09-20",5.7476,5.8179,5.6727,5.7382,8797305.0],["2010-09-21",5.7382,5.7898,5.6867,5.7101,6804990.0],["2010-09-27",5.7101,5.8507,5.6914,5.8366,10612602.0],["2010-09-28",5.8366,5.8553,5.7148,5.7335,13553023.0],["2010-09-29",5.7335,5.7382,5.6258,5.6492,10332429.0],["2010-09-30",5.6492,5.7476,5.6258,5.7242,9441891.0],["2010-10-08",5.7242,5.8928,5.724180698394775,5.8507,16272208.0],["2010-10-11",5.8507,6.0661,5.8272,5.9771,27144486.0],["2010-10-12",5.9771,6.024,5.9256,5.9584,15430119.0],["2010-10-13",5.9584,6.5018,5.9443,6.4268,65939709.0],["2010-10-14",6.4268,6.426820755004883,6.1036,6.1692,53203351.0],["2010-10-15",6.1692,6.2722,5.9912,6.1739,32516248.0],["2010-10-18",6.1739,6.3191,5.9959,6.2535,36361365.0],["2010-10-19",6.2535,6.4549,6.1832,6.4128,42651412.0],["2010-10-20",6.4128,6.5908,6.2254,6.5673,53695156.0],["2010-10-21",6.5673,6.8156,6.469,6.5439,54338947.0],["2010-10-22",6.5439,7.017,6.469,6.8437,59941483.0],["2010-10-25",6.8437,7.1904,6.843721389770508,6.9936,64139284.0],["2010-10-26",6.9936,7.0311,6.7922,6.9468,37687848.0],["2010-10-27",6.9468,6.9983,6.647,6.661,40125846.0],["2010-10-28",6.661,6.7454,6.5205,6.5673,28670905.0],["2010-10-29",6.5673,6.8812,6.5205,6.7313,39625167.0],["2010-11-01",6.7313,6.8578,6.6891,6.7969,32415870.0],["2010-11-02",6.7969,6.79688024520874,6.5627,6.5908,36240751.0],["2010-11-03",6.5908,6.661,6.4924,6.5018,21569809.0],["2010-11-04",6.5018,6.6517,6.4971,6.6376,20699256.0],["2010-11-05",6.6376,6.7219,6.6095,6.647,21051747.0],["2010-11-08",6.647,6.8718,6.6282,6.8671,36921714.0],["2010-11-09",6.8671,6.9561,6.7922,6.9234,37701675.0],["2010-11-10",6.9234,6.9983,6.7735,6.8297,31019142.0],["2010-11-11",6.8297,6.9842,6.7641,6.7828,36248857.0],["2010-11-12",6.7828,6.8297,6.1879,6.2582,35187142.0],["2010-11-15",6.2582,6.4175,6.2301,6.4128,16601425.0],["2010-11-16",6.4128,6.5018,6.0802,6.1551,17630125.0],["2010-11-17",6.1551,6.202,5.7617,5.8553,20890398.0],["2010-11-18",5.8553,5.9631,5.8085,5.9303,13118367.0],["2010-11-19",5.9303,5.9865,5.7851,5.9818,13643430.0],["2010-11-22",5.9818,6.2207,5.9069,6.202,20460472.0],["2010-11-23",6.202,6.201976776123047,5.9162,5.9771,16677253.0],["2010-11-24",5.9771,6.113,5.86,6.0942,14422162.0],["2010-11-25",6.0942,6.3285,6.0896,6.2301,17481951.0],["2010-11-26",6.2301,6.2535,6.1364,6.1598,9544749.0],["2010-11-29",6.1598,6.1832,6.0896,6.1317,11342980.0],["2010-11-30",6.1317,6.2488,5.8881,6.0099,15970692.0],["2010-12-01",6.0099,6.0333,5.9022,5.9865,10268980.0],["2010-12-02",5.9865,6.127,5.986500263214111,6.0333,9829033.0],["2010-12-03",6.0333,6.0708,5.9959,6.0427,7596990.0],["2010-12-06",6.0427,6.1926,6.0427,6.0942,12003213.0],["2010-12-07",6.0942,6.1551,5.9724,6.0708,16692253.0],["2010-12-08",6.0708,6.070817470550537,5.9631,5.9818,10225828.0],["2010-12-09",5.9818,5.981815338134766,5.8226,5.8319,9956632.0],["2010-12-10",5.8319,5.8881,5.8085,5.8694,10403745.0],["2010-12-13",5.8694,6.024,5.86,6.0052,12617487.0],["2010-12-14",6.0052,6.1364,5.9959,6.0661,15432687.0],["2010-12-15",6.0661,6.1645,6.038,6.0849,14131516.0],["2010-12-16",6.0849,6.1551,6.0333,6.0474,10948612.0],["2010-12-17",6.0474,6.0568,5.9631,6.0146,7941381.0],["2010-12-20",6.0146,6.1177,5.8366,5.9443,11004330.0],["2010-12-21",5.9443,6.024,5.9162,6.024,10632175.0],["2010-12-22",6.024,6.0989,5.9912,6.0099,13371411.0],["2010-12-23",6.0099,6.0287,5.9209,5.9443,9811527.0],["2010-12-24",5.9443,5.944341659545898,5.6352,5.6914,24807601.0],["2010-12-27",5.6914,5.7851,5.4103,5.4759,26111827.0],["2010-12-28",5.4759,5.4806,5.1902,5.3541,34077400.0],["2010-12-29",5.3541,5.504,5.3541,5.4103,22486767.0],["2010-12-30",5.4103,5.4197,5.2464,5.3307,23212978.0],["2010-12-31",5.3307,5.4384,5.312,5.4103,24953394.0],["2011-01-04",5.4103,5.4853,5.3494,5.4712,26045154.0],["2011-01-05",5.4712,5.4993,5.4103,5.4619,18709560.0],["2011-01-06",5.4619,5.6914,5.4384,5.6118,37711545.0],["2011-01-07",5.6118,5.6445,5.4853,5.5837,20324260.0],["2011-01-10",5.5837,5.5837,5.4103,5.415,11319751.0],["2011-01-11",5.415,5.4291,5.326,5.3963,9832936.0],["2011-01-12",5.3963,5.4759,5.3869,5.4619,12083883.0],["2011-01-13",5.4619,5.4993,5.3916,5.4103,8600898.0],["2011-01-14",5.4103,5.410333633422852,5.2792,5.312,10858945.0],["2011-01-17",5.312,5.311964511871338,5.1621,5.2417,12206398.0],["2011-01-18",5.2417,5.3026,5.1902,5.2932,7037653.0],["2011-01-19",5.2932,5.3588,5.2558,5.3541,9476010.0],["2011-01-20",5.3541,5.3635,5.1433,5.1574,11929704.0],["2011-01-21",5.1574,5.2511,5.0824,5.1949,10856997.0],["2011-01-24",5.1949,5.223,5.0871,5.1152,8407966.0],["2011-01-25",5.1152,5.1199,5.059,5.1012,7371357.0],["2011-01-26",5.1012,5.1949,5.0965,5.1808,7864039.0],["2011-01-27",5.1808,5.3073,5.1199,5.2604,14101983.0],["2011-01-28",5.2604,5.2979,5.2089,5.2698,9144579.0],["2011-01-31",5.2698,5.4572,5.269805431365967,5.4244,20770903.0],["2011-02-01",5.4244,5.4712,5.3869,5.3963,10184841.0],["2011-02-09",5.3963,5.4384,5.326,5.3541,10297347.0],["2011-02-10",5.3541,5.6586,5.3307,5.6164,28805899.0],["2011-02-11",5.6164,5.682,5.5368,5.593,18745723.0],["2011-02-14",5.593,5.7663,5.593021392822266,5.682,22062042.0],["2011-02-15",5.682,5.9256,5.682023048400879,5.7617,41934811.0],["2011-02-16",5.7617,6.1036,5.7429,6.0474,57342249.0],["2011-02-17",6.0474,6.2067,6.0473952293396,6.0849,37637974.0],["2011-02-18",6.0849,6.2067,6.0099,6.1411,30680419.0],["2011-02-21",6.1411,6.4409,6.0474,6.38,46214382.0],["2011-02-22",6.38,6.5205,6.2067,6.2769,42780487.0],["2011-02-23",6.2769,6.3097,6.0661,6.1786,29032486.0],["2011-02-24",6.1786,6.305,6.0708,6.1364,21458851.0],["2011-02-25",6.1364,6.3285,6.0849,6.3003,28162537.0],["2011-02-28",6.3003,6.6048,6.3003458976745605,6.5486,39890062.0],["2011-03-01",6.5486,6.6048,6.4128,6.4596,24370219.0],["2011-03-02",6.4596,6.5158,6.2863,6.483,23701900.0],["2011-03-03",6.483,6.5673,6.2676,6.2722,22133221.0],["2011-03-04",6.2722,6.4081,6.2676,6.394,13070667.0],["2011-03-07",6.394,6.7922,6.394032955169678,6.7594,68087680.0],["2011-03-08",6.7594,6.8718,6.6985,6.7641,37180483.0],["2011-03-09",6.7641,6.8718,6.6751,6.7266,24611293.0],["2011-03-10",6.7266,6.839,6.6751,6.8297,30753342.0],["2011-03-11",6.8297,6.8625,6.6376,6.6423,28561846.0],["2011-03-14",6.6423,6.7454,6.4268,6.6423,21958714.0],["2011-03-15",6.6423,6.642298698425293,6.3706,6.4643,23291892.0],["2011-03-16",6.4643,6.7547,6.3706,6.558,42333558.0],["2011-03-17",6.558,6.557981491088867,6.2676,6.2816,25097205.0],["2011-03-18",6.2816,6.3893,6.216,6.2957,23188495.0],["2011-03-21",6.2957,6.3893,6.2676,6.3097,13083675.0],["2011-03-22",6.3097,6.3753,6.1973,6.3659,15381994.0],["2011-03-23",6.3659,6.5346,6.2957,6.5299,17594388.0],["2011-03-24",6.5299,6.647,6.4737,6.4877,18595021.0],["2011-03-28",6.4877,6.8109,6.4877166748046875,6.6891,41274460.0],["2011-03-29",6.6891,6.7922,6.5392,6.5533,21203407.0],["2011-03-30",6.5533,6.6048,6.4175,6.4409,15578037.0],["2011-03-31",6.4409,6.4783,6.2301,6.2488,15964881.0],["2011-04-01",6.2488,6.394,6.248819828033447,6.3847,8709900.0],["2011-04-06",6.3847,6.5908,6.3706,6.4034,17714266.0],["2011-04-07",6.4034,6.6657,6.40339994430542,6.6095,30999784.0],["2011-04-08",6.6095,6.9796,6.5814,6.914,49345749.0],["2011-04-11",6.914,7.2325,6.913985729217529,6.9983,48232855.0],["2011-04-12",6.9983,7.0733,6.8016,6.9187,17034900.0],["2011-04-13",6.9187,7.2981,6.839,7.2325,31367040.0],["2011-04-14",7.2325,7.3777,7.1857,7.2185,31166218.0],["2011-04-15",7.2185,7.3637,7.1529,7.2606,23136396.0],["2011-04-18",7.2606,7.3543,7.017,7.0451,32119015.0],["2011-04-19",7.0451,7.3449,6.9327,7.1669,33838681.0],["2011-04-20",7.1669,7.3403,7.106,7.2091,21319663.0],["2011-04-21",7.2091,7.4808,7.2090959548950195,7.2513,22313919.0],["2011-04-22",7.2513,7.3356,7.0498,7.0826,20543478.0],["2011-04-25",7.0826,7.2091,6.9374,6.9842,17000382.0],["2011-04-26",6.9842,7.0264,6.7875,6.8906,18098572.0],["2011-04-27",6.8906,7.003,6.8484,6.8952,15223614.0],["2011-04-28",6.8952,7.0732,6.6657,6.6891,28603413.0],["2011-04-29",6.6891,6.8531,6.6845,6.8484,13552462.0],["2011-05-03",6.8484,6.9561,6.8156,6.928,13954539.0],["2011-05-04",6.928,6.928038597106934,6.5346,6.6517,22856353.0],["2011-05-05",6.6517,6.7032,6.5439,6.6095,14455242.0],["2011-05-06",6.6095,6.839,6.5111,6.736,12975790.0],["2011-05-09",6.736,6.928,6.6282,6.7032,22678800.0],["2011-05-10",6.7032,6.7219,6.5955,6.6704,12727279.0],["2011-05-11",6.6704,6.6751,6.4924,6.5627,15646134.0],["2011-05-12",6.5627,6.6189,6.4175,6.4924,13965063.0],["2011-05-16",6.4924,6.7594,6.492401599884033,6.6704,21601324.0],["2011-05-17",6.6704,6.7735,6.5861,6.6751,12854136.0],["2011-05-18",6.6751,6.7688,6.6095,6.7079,9472983.0],["2011-05-19",6.7079,6.7547,6.483,6.5205,17372569.0],["2011-05-20",6.5205,6.5767,6.3238,6.5533,20220009.0],["2011-05-23",6.5533,6.553295612335205,6.3425,6.394,12062821.0],["2011-05-24",6.394,6.4081,6.2067,6.3378,12393255.0],["2011-05-25",6.3378,6.3659,6.1317,6.2067,12700135.0],["2011-05-26",6.2067,6.2863,6.0474,6.1223,10391592.0],["2011-05-27",6.1223,6.2318,5.9987,6.0938,7566027.0],["2011-05-30",6.0938,6.1842,5.8607,5.8702,14303076.0],["2011-05-31",5.8702,6.0415,5.8417,6.0224,10934523.0],["2011-06-01",6.0224,6.0748,5.9701,6.0415,6608779.0],["2011-06-02",6.0415,6.041472434997559,5.8274,5.9321,9986254.0],["2011-06-03",5.9321,6.089,5.894,6.0462,9506196.0],["2011-06-07",6.0462,6.1604,6.0082,6.1461,9044604.0],["2011-06-08",6.1461,6.2032,6.0653,6.1461,9152223.0],["2011-06-09",6.1461,6.146128177642822,5.9463,5.9844,7658448.0],["2011-06-10",5.9844,5.9939,5.8274,5.9321,8413650.0],["2011-06-13",5.9321,5.932060241699219,5.8036,5.8892,5655328.0],["2011-06-14",5.8892,6.1271,5.875,6.1223,12674451.0],["2011-06-15",6.1223,6.1985,6.032,6.0462,9668377.0],["2011-06-16",6.0462,6.046230792999268,5.9225,5.9701,5237925.0],["2011-06-17",5.9701,6.032,5.8988,5.9083,3826824.0],["2011-06-20",5.9083,5.9416,5.7608,5.8226,7926391.0],["2011-06-21",5.8226,6.0367,5.8226,6.0082,10805841.0],["2011-06-22",6.0082,6.0748,5.9606,5.9701,10175428.0],["2011-06-23",5.9701,6.2651,5.9083,6.2318,19211701.0],["2011-06-24",6.2318,6.4744,6.1842,6.4411,23534958.0],["2011-06-27",6.4411,6.541,6.3269,6.403,11746029.0],["2011-06-28",6.403,6.5552,6.3507,6.4553,15704412.0],["2011-06-29",6.4553,6.4601,6.246,6.2603,10573432.0],["2011-06-30",6.2603,6.4744,6.26029634475708,6.384,10866907.0],["2011-07-01",6.384,6.4744,6.3745,6.4316,8613667.0],["2011-07-04",6.4316,6.56,6.431551933288574,6.56,13132287.0],["2011-07-05",6.56,6.6504,6.4791,6.541,10623102.0],["2011-07-06",6.541,6.540966033935547,6.3983,6.4791,12868594.0],["2011-07-07",6.4791,6.5315,6.4078,6.4125,12792070.0],["2011-07-08",6.4125,6.4601,6.3269,6.4553,8375415.0],["2011-07-11",6.4553,6.5648,6.3792,6.5172,15366298.0],["2011-07-12",6.5172,6.6266,6.4125,6.5124,18586438.0],["2011-07-13",6.5124,6.7788,6.5077,6.7693,25154526.0],["2011-07-14",6.7693,6.7836,6.6456,6.7455,15102885.0],["2011-07-15",6.7455,6.755,6.6314,6.6979,13441680.0],["2011-07-18",6.6979,6.7741,6.5077,6.5648,19671330.0],["2011-07-19",6.5648,6.564750671386719,6.4078,6.4363,12920662.0],["2011-07-20",6.4363,6.5172,6.3554,6.4506,11208595.0],["2011-07-21",6.4506,6.450581073760986,6.3269,6.3459,10077828.0],["2011-07-22",6.3459,6.4078,6.2746,6.3412,13392187.0],["2011-07-25",6.3412,6.4173,6.1509,6.1794,11972196.0],["2011-07-26",6.1794,6.2318,6.0986,6.1842,5884383.0],["2011-07-27",6.1842,6.2698,6.1223,6.246,7774818.0],["2011-07-28",6.246,6.246026515960693,6.0605,6.2127,11912422.0],["2011-08-01",6.2127,6.5647,6.212728023529053,6.4268,36750579.0],["2011-08-02",6.4268,6.6361,6.3459,6.6171,32856936.0],["2011-08-03",6.6171,6.6361,6.5077,6.579,18939591.0],["2011-08-04",6.579,6.6599,6.5172,6.56,10062420.0],["2011-08-05",6.56,6.559992790222168,6.3459,6.3935,14921443.0],["2011-08-08",6.3935,6.393496990203857,5.9511,6.1081,25317508.0],["2011-08-09",6.1081,6.1604,5.8512,6.1461,15396921.0],["2011-08-10",6.1461,6.2936,6.089,6.1033,26104342.0],["2011-08-11",6.1033,6.2555,5.9844,6.2365,15533589.0],["2011-08-12",6.2365,6.3507,6.2032,6.2127,16891038.0],["2011-08-15",6.2127,6.2936,6.1652,6.2888,13214028.0],["2011-08-16",6.2888,6.3079,6.2222,6.246,10470628.0],["2011-08-17",6.246,6.4934,6.246026515960693,6.3697,28283641.0],["2011-08-18",6.3697,6.3983,6.2508,6.2651,11331234.0],["2011-08-19",6.2651,6.384,6.1128,6.3745,18601609.0],["2011-08-22",6.3745,6.4553,6.3174,6.3697,14674992.0],["2011-08-23",6.3697,6.5885,6.369710445404053,6.5695,25401336.0],["2011-08-24",6.5695,6.6789,6.4696,6.6218,33651492.0],["2011-08-25",6.6218,6.8169,6.5552,6.7503,37617813.0],["2011-08-26",6.7503,6.874,6.6932,6.7075,26167269.0],["2011-08-29",6.7075,6.707462787628174,6.5172,6.5505,21665802.0],["2011-08-30",6.5505,6.6837,6.4411,6.4458,17021334.0],["2011-08-31",6.4458,6.6313,6.3887,6.6171,14334001.0],["2011-09-01",6.6171,6.7312,6.5219,6.5505,13377633.0],["2011-09-02",6.5505,6.5743,6.4411,6.5314,7963102.0],["2011-09-05",6.5314,6.531449794769287,6.2841,6.2936,11409447.0],["2011-09-06",6.2936,6.29359769821167,6.1176,6.1461,10456875.0],["2011-09-07",6.1461,6.3126,6.146128177642822,6.3031,9985674.0],["2011-09-08",6.3031,6.3554,6.246,6.2793,7758586.0],["2011-09-09",6.2793,6.3745,6.1366,6.1889,9794100.0],["2011-09-13",6.1889,6.188942909240723,6.0367,6.1461,8257269.0],["2011-09-14",6.1461,6.2365,6.0557,6.2318,6303178.0],["2011-09-15",6.2318,6.2746,6.2127,6.2222,5977311.0],["2011-09-16",6.2222,6.2888,6.2032,6.2127,3467041.0],["2011-09-19",6.2127,6.212728023529053,6.089,6.1128,4439100.0],["2011-09-20",6.1128,6.1842,6.0177,6.0605,9461095.0],["2011-09-21",6.0605,6.2318,6.0415,6.1937,13289253.0],["2011-09-22",6.1937,6.193699836730957,5.8988,5.9083,14351164.0],["2011-09-23",5.9083,5.9225,5.7798,5.8988,6631173.0],["2011-09-26",5.8988,5.9558,5.7846,5.7989,5227189.0],["2011-09-27",5.7989,5.9463,5.7513,5.8845,7336854.0],["2011-09-28",5.8845,6.0129,5.8512,5.8797,6242889.0],["2011-09-29",5.8797,5.8988,5.7513,5.7656,5808403.0],["2011-09-30",5.7656,5.8655,5.7418,5.8036,5665413.0],["2011-10-10",5.8036,5.9368,5.803619861602783,5.875,6804613.0],["2011-10-11",5.875,6.089,5.5658,5.7085,11089357.0],["2011-10-12",5.7085,5.9654,5.6181,5.9225,10597537.0],["2011-10-13",5.9225,6.0653,5.875,6.0034,10203187.0],["2011-10-14",6.0034,6.003416538238525,5.8274,5.9178,9546546.0],["2011-10-17",5.9178,6.0272,5.8845,6.0034,8581606.0],["2011-10-18",6.0034,6.0367,5.8797,5.894,8433558.0],["2011-10-19",5.894,5.9749,5.8036,5.8226,7497670.0],["2011-10-20",5.8226,5.822648048400879,5.4231,5.4516,17094775.0],["2011-10-21",5.4516,5.7465,5.451596736907959,5.6181,22429572.0],["2011-10-24",5.6181,5.8892,5.5753,5.8607,13515319.0],["2011-10-25",5.8607,6.0272,5.7989,5.9939,20020719.0],["2011-10-26",5.9939,6.1842,5.9273,6.089,18677151.0],["2011-10-27",6.089,6.1366,6.0177,6.051,11546200.0],["2011-10-28",6.051,6.1794,6.0415,6.1223,14285302.0],["2011-10-31",6.1223,6.1747,6.0653,6.1366,10269610.0],["2011-11-01",6.1366,6.1604,6.0367,6.0605,9834444.0],["2011-11-02",6.0605,6.2032,5.9463,6.1889,11555544.0],["2011-11-03",6.1889,6.4411,6.1747,6.3364,27305080.0],["2011-11-04",6.3364,6.4458,6.2746,6.4125,12825397.0],["2011-11-07",6.4125,6.422,6.2841,6.3079,7174351.0],["2011-11-08",6.3079,6.365,6.246,6.2555,7875363.0],["2011-11-09",6.2555,6.3507,6.1271,6.2984,14290135.0],["2011-11-10",6.2984,6.298354625701904,6.07,6.0748,22165716.0],["2011-11-11",6.0748,6.1461,6.032,6.0795,9643102.0],["2011-11-14",6.0795,6.2318,6.079529762268066,6.2175,12300090.0],["2011-11-15",6.2175,6.2222,6.1223,6.1747,7752558.0],["2011-11-16",6.1747,6.208,5.9939,6.0795,11846104.0],["2011-11-17",6.0795,6.0986,5.9844,6.0224,8596603.0],["2011-11-18",6.0224,6.022444725036621,5.7989,5.8131,11400829.0],["2011-11-21",5.8131,5.8655,5.6847,5.7751,9901747.0],["2011-11-22",5.7751,5.775078296661377,5.6086,5.7465,8771152.0],["2011-11-23",5.7465,5.7656,5.6609,5.6895,5206185.0],["2011-11-24",5.6895,5.7418,5.6229,5.718,4973433.0],["2011-11-25",5.718,5.7465,5.6561,5.7037,5179623.0],["2011-11-28",5.7037,5.7418,5.5896,5.6133,9359412.0],["2011-11-29",5.6133,5.6894,5.5991,5.6847,7957966.0],["2011-11-30",5.6847,5.684692859649658,5.4326,5.5039,13127460.0],["2011-12-01",5.5039,5.7798,5.503924369812012,5.6657,14279547.0],["2011-12-02",5.6657,5.6656646728515625,5.4564,5.4992,11284404.0],["2011-12-05",5.4992,5.5134,5.385,5.3898,6071184.0],["2011-12-06",5.3898,5.4421,5.3755,5.4088,4682190.0],["2011-12-07",5.4088,5.4516,5.3802,5.4135,4880215.0],["2011-12-08",5.4135,5.4373,5.2423,5.3469,9595093.0],["2011-12-09",5.3469,5.346941947937012,5.247,5.2994,6276118.0],["2011-12-12",5.2994,5.3041,5.228,5.247,4820016.0],["2011-12-13",5.247,5.247043132781982,5.0663,5.1234,8485882.0],["2011-12-14",5.1234,5.1329,5.033,5.052,5186311.0],["2011-12-15",5.052,5.071,4.9378,5.0187,9598494.0],["2011-12-16",5.0187,5.228,4.9997,5.2185,9387852.0],["2011-12-19",5.2185,5.4468,5.0901,5.366,12731428.0],["2011-12-20",5.366,5.4373,5.3041,5.3089,7543248.0],["2011-12-21",5.3089,5.4183,5.3041,5.3374,8861682.0],["2011-12-22",5.3374,5.5182,5.228,5.4421,9632671.0],["2011-12-23",5.4421,5.561,5.3945,5.4992,8996043.0],["2011-12-27",5.4992,5.499166965484619,5.2946,5.3898,10814778.0],["2011-12-28",5.3898,5.5277,5.3089,5.5134,7039287.0],["2011-12-29",5.5134,5.58,5.4468,5.4659,5698219.0],["2011-12-30",5.4659,5.6704,5.46586799621582,5.6514,9640122.0],["2012-01-04",5.6514,5.7941,5.5658,5.6324,12786576.0],["2012-01-05",5.6324,5.7323,5.4278,5.4706,12066043.0],["2012-01-06",5.4706,5.6133,5.3279,5.4278,8958109.0],["2012-01-09",5.4278,5.8084,5.4135,5.8036,20403771.0],["2012-01-10",5.8036,5.9701,5.7323,5.9321,23151888.0],["2012-01-11",5.9321,6.0177,5.8417,5.8845,11191893.0],["2012-01-12",5.8845,5.9321,5.8179,5.8322,6883936.0],["2012-01-13",5.8322,6.4173,5.832161903381348,6.4173,30512845.0],["2012-01-16",6.4173,6.6361,6.2984,6.3745,49676772.0],["2012-01-17",6.3745,6.7788,6.3031,6.7027,35172592.0],["2012-01-18",6.7027,6.7312,6.4601,6.5267,29332300.0],["2012-01-19",6.5267,6.755,6.4934,6.6789,19446564.0],["2012-01-20",6.6789,6.8597,6.678920269012451,6.8216,19072260.0],["2012-01-30",6.8216,6.9215,6.7122,6.7312,19536235.0],["2012-01-31",6.7312,6.7931,6.6171,6.6694,13262811.0],["2012-02-01",6.6694,6.8264,6.6218,6.6599,13573167.0],["2012-02-02",6.6599,7.021428108215332,6.659892559051514,7.0214,25956862.0],["2012-02-03",7.0214,7.1927,6.9453,7.0928,20553375.0],["2012-02-06",7.0928,7.1832,7.0024,7.0642,15707503.0],["2012-02-07",7.0642,7.1832,7.0072,7.1071,22753159.0],["2012-02-08",7.1071,7.2307,7.05,7.1546,18885279.0],["2012-02-09",7.1546,7.207,7.0072,7.0975,22288825.0],["2012-02-10",7.0975,7.1832,7.0405,7.0738,13245514.0],["2012-02-13",7.0738,7.1594,7.0167,7.0785,14262286.0],["2012-02-14",7.0785,7.1213,6.8502,6.8977,26686737.0],["2012-02-15",6.8977,7.0357,6.8502,7.0119,15958810.0],["2012-02-16",7.0119,7.0167,6.8216,6.8359,15542185.0],["2012-02-17",6.8359,7.2593,6.835903167724609,7.2498,38767504.0],["2012-02-20",7.2498,7.8492,7.249766826629639,7.7255,59659986.0],["2012-02-21",7.7255,7.892,7.6256,7.8111,28610812.0],["2012-02-22",7.8111,8.558,7.7826,8.5247,50508643.0],["2012-02-23",8.5247,8.7054,8.382,8.5247,37191063.0],["2012-02-24",8.5247,8.558,8.3439,8.5104,25501723.0],["2012-02-27",8.5104,9.3619,8.51038932800293,9.3524,101859024.0],["2012-02-28",9.3524,9.5807,9.1907,9.2572,43002654.0],["2012-02-29",9.2572,9.79,8.9528,9.6045,55276036.0],["2012-03-01",9.6045,9.7092,9.3381,9.5284,29478660.0],["2012-03-02",9.5284,10.0707,9.4761,10.0231,30952315.0],["2012-03-05",10.0231,10.8081,9.8995,10.0184,58626853.0],["2012-03-06",10.0184,10.2134,9.8566,10.1325,39451812.0],["2012-03-07",10.1325,10.132548332214355,9.79,9.928,41283693.0],["2012-03-08",9.928,10.1088,9.771,10.085,43345780.0],["2012-03-09",10.085,10.1991,9.8424,10.0422,33223018.0],["2012-03-12",10.0422,10.3419,9.8947,10.2039,41563054.0],["2012-03-13",10.2039,10.3419,9.8947,10.085,31047385.0],["2012-03-14",10.085,10.2277,9.0765,9.1764,62238252.0],["2012-03-15",9.1764,9.5236,9.0622,9.2858,50583366.0],["2012-03-16",9.2858,9.3714,8.9433,9.2953,54464878.0],["2012-03-19",9.2953,9.295306205749512,9.0242,9.1907,31353799.0],["2012-03-20",9.1907,9.5998,9.0622,9.2906,55329156.0],["2012-03-21",9.2906,9.29055118560791,8.7054,9.105,47582112.0],["2012-03-22",9.105,9.2715,8.9718,9.067,23841501.0],["2012-03-23",9.067,9.0765,8.7435,8.8481,24208450.0],["2012-03-26",8.8481,9.2097,8.8101,9.0812,30355161.0],["2012-03-27",9.0812,9.2287,8.9528,9.0004,22391290.0],["2012-03-28",9.0004,9.00036907196045,8.4628,8.5722,40633374.0],["2012-03-29",8.5722,8.7292,8.3201,8.615,33432300.0],["2012-03-30",8.615,8.6436,8.3819,8.5056,18451314.0],["2012-04-05",8.5056,9.0527,8.4723,9.0194,39825891.0],["2012-04-06",9.0194,9.1574,8.8862,9.1241,30463606.0],["2012-04-09",9.1241,9.124051094055176,8.7054,8.7245,26209068.0],["2012-04-10",8.7245,8.8862,8.4581,8.8291,31391379.0],["2012-04-11",8.8291,9.3476,8.6198,9.2668,39384822.0],["2012-04-12",9.2668,9.6331,9.2097,9.5617,45652179.0],["2012-04-13",9.5617,9.6521,9.3809,9.5046,26422966.0],["2012-04-16",9.5046,9.504618644714355,9.2382,9.3619,20830279.0],["2012-04-17",9.3619,9.5569,9.2097,9.3381,17786424.0],["2012-04-18",9.3381,9.8424,9.3286,9.7282,29578690.0],["2012-04-19",9.7282,9.909,9.6235,9.6568,15758361.0],["2012-04-20",9.6568,9.8043,9.3952,9.5474,25145400.0],["2012-04-23",9.5474,9.547430992126465,8.591261863708496,8.5913,82415484.0],["2012-04-24",8.5913,8.7054,8.1393,8.6008,53419252.0],["2012-04-25",8.6008,8.600776672363281,8.2773,8.3915,29262424.0],["2012-04-26",8.3915,8.5151,8.1822,8.4485,26329302.0],["2012-04-27",8.4485,8.448549270629883,8.3011,8.3344,10936075.0],["2012-05-02",8.3344,8.7007,8.334379196166992,8.5247,22167946.0],["2012-05-03",8.5247,8.5817,8.42,8.5199,12200535.0],["2012-05-04",8.5199,8.6912,8.4771,8.6483,16937842.0],["2012-05-07",8.6483,8.648344039916992,8.42,8.5342,21758646.0],["2012-05-08",8.5342,8.5389,8.3772,8.42,13083484.0],["2012-05-09",8.42,8.420005798339844,8.0252,8.0347,31146832.0],["2012-05-10",8.0347,8.1964,7.9681,8.0918,14713399.0],["2012-05-11",8.0918,8.2345,8.0394,8.1917,15806008.0],["2012-05-14",8.1917,8.4057,8.191666603088379,8.3154,20191588.0],["2012-05-15",8.3154,8.8481,8.1822,8.8434,57638245.0],["2012-05-16",8.8434,9.1383,8.8006,8.8529,49655647.0],["2012-05-17",8.8529,9.0242,8.5627,8.7958,37611261.0],["2012-05-18",8.7958,8.8101,8.4676,8.4771,17957811.0],["2012-05-21",8.4771,8.6959,8.4248,8.5627,12459717.0],["2012-05-22",8.5627,8.772,8.5484,8.6483,12580776.0],["2012-05-23",8.6483,8.648344039916992,8.3296,8.5056,12938505.0],["2012-05-24",8.5056,8.6341,8.4295,8.4771,9546409.0],["2012-05-25",8.4771,8.6864,8.42,8.4628,14257653.0],["2012-05-28",8.4628,8.4914,8.1774,8.4818,14661814.0],["2012-05-29",8.4818,9.1336,8.481849670410156,8.9813,50845305.0],["2012-05-31",8.9813,9.1907,8.7768,9.1098,30778882.0],["2012-06-01",9.1098,9.1574,8.9528,8.9813,13965817.0],["2012-06-04",8.9813,9.1669,8.7149,8.8386,21745963.0],["2012-06-05",8.8386,8.9956,8.5722,8.6246,14409846.0],["2012-06-06",8.6246,8.7007,8.3439,8.4628,18357102.0],["2012-06-07",8.4628,8.6436,8.2916,8.3486,14102916.0],["2012-06-08",8.3486,8.4438,8.1346,8.1964,13053129.0],["2012-06-11",8.1964,8.4676,8.1964,8.4057,9630258.0],["2012-06-12",8.4057,8.40573501586914,8.1869,8.2107,11401072.0],["2012-06-13",8.2107,8.42,8.1156,8.3582,12268209.0],["2012-06-14",8.3582,8.4533,8.2535,8.2916,7936729.0],["2012-06-15",8.2916,8.3819,8.2107,8.3296,7992822.0],["2012-06-18",8.3296,8.42,8.2773,8.4152,8242491.0],["2012-06-19",8.4152,8.6626,8.3724,8.5009,16203778.0],["2012-06-20",8.5009,8.5532,8.4152,8.4343,11141104.0],["2012-06-21",8.4343,8.43427562713623,7.9919,8.0965,25835047.0],["2012-06-25",8.0965,8.096526145935059,7.8872,7.9348,11819767.0],["2012-06-26",7.9348,8.0442,7.8777,8.0204,10052401.0],["2012-06-27",8.0204,8.0585,7.9395,7.9919,6548344.0],["2012-06-28",7.9919,8.0109,7.8111,7.892,6612816.0],["2012-06-29",7.892,8.0061,7.8539,7.9966,8860665.0],["2012-07-02",7.9966,8.3106,7.996624946594238,8.2345,13578348.0],["2012-07-03",8.2345,8.4152,8.1251,8.1917,11226381.0],["2012-07-04",8.1917,8.2297,8.0061,8.0537,9964030.0],["2012-07-05",8.0537,8.0989,7.6993,7.8492,8346867.0],["2012-07-06",7.8492,7.9562,7.4924,7.6494,22237573.0],["2012-07-09",7.6494,7.649361610412598,6.885852336883545,6.8859,43758742.0],["2012-07-10",6.8859,6.9144,6.422,6.6432,36888641.0],["2012-07-11",6.6432,6.7717,6.4934,6.7717,21423265.0],["2012-07-12",6.7717,6.9786,6.6147,6.9001,23880058.0],["2012-07-13",6.9001,6.9786,6.8145,6.8359,12305680.0],["2012-07-16",6.8359,6.835903167724609,6.3364,6.4577,13425787.0],["2012-07-17",6.4577,6.6076,6.3293,6.5719,15408273.0],["2012-07-18",6.5719,6.8787,6.5648,6.8074,24168808.0],["2012-07-19",6.8074,6.893,6.6932,6.8002,15235754.0],["2012-07-20",6.8002,6.800225257873535,6.4149,6.4434,35281021.0],["2012-07-23",6.4434,6.443445682525635,6.2508,6.3293,16580022.0],["2012-07-24",6.3293,6.5077,6.2151,6.4577,14493856.0],["2012-07-25",6.4577,6.5291,6.3364,6.3864,13837363.0],["2012-07-26",6.3864,6.4649,6.3578,6.3721,12139411.0],["2012-07-27",6.3721,6.422,6.2508,6.2936,9645404.0],["2012-07-30",6.2936,6.3435,6.0653,6.1509,14024748.0],["2012-07-31",6.1509,6.2365,5.9654,6.1937,13277235.0],["2012-08-01",6.1937,6.3007,6.1295,6.2008,11712931.0],["2012-08-02",6.2008,6.20083475112915,5.9654,6.001,11475078.0],["2012-08-03",6.001,6.1081,5.9368,6.1009,12695234.0],["2012-08-06",6.1009,6.2365,5.9725,6.2222,21243852.0],["2012-08-07",6.2222,6.3364,6.1866,6.3293,20571041.0],["2012-08-08",6.3293,6.3507,6.2365,6.315,11883124.0],["2012-08-09",6.315,6.4506,6.2722,6.4292,13049293.0],["2012-08-10",6.4292,6.4649,6.2865,6.3079,10533581.0],["2012-08-13",6.3079,6.307868957519531,6.0938,6.1081,11593808.0],["2012-08-14",6.1081,6.158,5.9939,6.1295,8169430.0],["2012-08-15",6.1295,6.1723,5.9939,6.0439,8264285.0],["2012-08-16",6.0439,6.0581,5.9582,5.9796,7457937.0],["2012-08-17",5.9796,6.0724,5.9083,6.0653,10857517.0],["2012-08-20",6.0653,6.065258502960205,5.8869,5.9939,6632223.0],["2012-08-21",5.9939,6.0867,5.9725,6.0367,7257654.0],["2012-08-22",6.0367,6.0867,5.9225,5.9796,8114236.0],["2012-08-23",5.9796,6.0082,5.9083,5.9796,8514935.0],["2012-08-24",5.9796,5.9796319007873535,5.8369,5.8512,8279110.0],["2012-08-27",5.8512,5.85119104385376,5.6229,5.6371,9589936.0],["2012-08-28",5.6371,5.7798,5.6086,5.7013,7856987.0],["2012-08-29",5.7013,5.737,5.6514,5.6871,4557678.0],["2012-08-30",5.6871,5.7013,5.5872,5.6443,7630849.0],["2012-08-31",5.6443,5.8797,5.5872,5.787,13118603.0],["2012-09-03",5.787,6.0581,5.737,6.0439,17228039.0],["2012-09-04",6.0439,6.1081,5.9154,5.9225,9487434.0],["2012-09-05",5.9225,6.158,5.894,6.0724,15887983.0],["2012-09-06",6.0724,6.3293,6.072394371032715,6.2579,17110552.0],["2012-09-07",6.2579,6.7431,6.257920265197754,6.579,29603749.0],["2012-09-10",6.579,6.6147,6.422,6.4934,15195834.0],["2012-09-11",6.4934,6.493396282196045,6.2793,6.3792,11622499.0],["2012-09-12",6.3792,6.579,6.3792243003845215,6.5077,13297359.0],["2012-09-13",6.5077,6.629,6.472,6.4934,13640648.0],["2012-09-14",6.4934,6.7574,6.3792,6.6575,19570820.0],["2012-09-17",6.6575,6.9572,6.5362,6.5648,20281821.0],["2012-09-18",6.5648,6.6147,6.3864,6.5077,8720516.0],["2012-09-19",6.5077,7.1142,6.472,6.9215,33691085.0],["2012-09-20",6.9215,7.0928,6.8002,6.8502,21857187.0],["2012-09-21",6.8502,6.9929,6.5362,6.7503,13563238.0],["2012-09-24",6.7503,6.9287,6.5933,6.8359,8678044.0],["2012-09-25",6.8359,6.835903167724609,6.5648,6.629,7149859.0],["2012-09-26",6.629,6.6861,6.4577,6.4863,7690075.0],["2012-09-27",6.4863,6.843,6.3864,6.7645,12386850.0],["2012-09-28",6.7645,7.0357,6.7146,6.9858,14532159.0],["2012-10-08",6.9858,7.0856,6.8359,6.9215,7498973.0],["2012-10-09",6.9215,7.207,6.921530246734619,7.1784,18505657.0],["2012-10-10",7.1784,7.314,7.1213,7.1784,9514488.0],["2012-10-11",7.1784,7.3354,7.0928,7.1713,11598224.0],["2012-10-12",7.1713,7.2997,6.9287,7.0999,12304732.0],["2012-10-15",7.0999,7.1142,6.9715,7.1071,5550764.0],["2012-10-16",7.1071,7.3354,7.0999,7.1998,13263951.0],["2012-10-17",7.1998,7.2498,6.9929,7.0357,10190742.0],["2012-10-18",7.0357,7.1927,6.9572,7.1641,10347222.0],["2012-10-19",7.1641,7.1784,7.0214,7.1071,6846937.0],["2012-10-22",7.1071,7.2426,6.9929,7.1998,9094262.0],["2012-10-23",7.1998,7.264,7.0856,7.0928,7059413.0],["2012-10-24",7.0928,7.1356,7.0072,7.0357,5329170.0],["2012-10-25",7.0357,7.1784,7.0072,7.1142,10191362.0],["2012-10-26",7.1142,7.114192485809326,6.4006,6.4006,30914118.0],["2012-10-29",6.4006,6.400631427764893,5.8512,5.9796,42832449.0],["2012-10-30",5.9796,6.0153,5.9083,5.9796,14680329.0],["2012-10-31",5.9796,5.9796319007873535,5.8155,5.8726,18609377.0],["2012-11-01",5.8726,6.1081,5.8655,6.0296,20865087.0],["2012-11-02",6.0296,6.0653,5.8869,6.0296,14096429.0],["2012-11-05",6.0296,6.051,5.9368,5.9939,12349179.0],["2012-11-06",5.9939,5.993903160095215,5.8369,5.9225,13661806.0],["2012-11-07",5.9225,5.944,5.8512,5.9154,8836109.0],["2012-11-08",5.9154,5.915412425994873,5.7584,5.7656,9692326.0],["2012-11-09",5.7656,5.8012,5.6657,5.7085,8974872.0],["2012-11-12",5.7085,5.7941,5.708478927612305,5.787,6408018.0],["2012-11-13",5.787,5.7941,5.6871,5.7228,7033125.0],["2012-11-14",5.7228,5.7656,5.6585,5.7442,5146334.0],["2012-11-15",5.7442,5.8869,5.6942,5.7299,11101573.0],["2012-11-16",5.7299,5.7299,5.6086,5.7085,10383109.0],["2012-11-19",5.7085,5.7156,5.5729,5.6799,6289456.0],["2012-11-20",5.6799,5.8226,5.67993688583374,5.7442,10875108.0],["2012-11-21",5.7442,5.9511,5.737,5.944,15096669.0],["2012-11-22",5.944,5.944,5.8441,5.9083,14203404.0],["2012-11-23",5.9083,6.0439,5.8726,5.9297,8724826.0],["2012-11-26",5.9297,5.9939,5.8583,5.8726,7356738.0],["2012-11-27",5.8726,5.872597694396973,5.7085,5.7156,7071052.0],["2012-11-28",5.7156,5.7156147956848145,5.6014,5.6443,5611206.0],["2012-11-29",5.6443,5.7013,5.6229,5.6514,4497018.0],["2012-11-30",5.6514,5.8441,5.6157,5.8298,9462255.0],["2012-12-03",5.8298,5.9225,5.787,5.8155,10306470.0],["2012-12-04",5.8155,5.9582,5.7727,5.944,11048367.0],["2012-12-05",5.944,6.1866,5.9154,6.1438,14031346.0],["2012-12-06",6.1438,6.1937,6.0795,6.1509,8188719.0],["2012-12-07",6.1509,6.2508,6.0439,6.208,12438961.0],["2012-12-10",6.208,6.3007,6.1794,6.2579,11742358.0],["2012-12-11",6.2579,6.3792,6.1295,6.2294,10355559.0],["2012-12-12",6.2294,6.2793,6.1438,6.2008,6686195.0],["2012-12-13",6.2008,6.2151,6.1223,6.1652,5711731.0],["2012-12-14",6.1652,6.5291,6.1438,6.5219,17733811.0],["2012-12-17",6.5219,6.6932,6.4863,6.5576,13618637.0],["2012-12-18",6.5576,6.6861,6.5005,6.6076,14380352.0],["2012-12-19",6.6076,6.6361,6.5505,6.6004,6964321.0],["2012-12-20",6.6004,6.8288,6.5291,6.7788,13727327.0],["2012-12-21",6.7788,7.3497,6.7289,7.0,34080108.0],["2012-12-24",7.0,7.1499,6.9001,7.0785,16948654.0],["2012-12-25",7.0785,7.2854,7.0,7.2783,18923917.0],["2012-12-26",7.2783,7.3568,7.1427,7.2854,14786936.0],["2012-12-27",7.2854,7.3211,7.1142,7.1713,19719854.0],["2012-12-28",7.1713,7.264,7.0428,7.2355,15330752.0],["2012-12-31",7.2355,7.2997,7.1356,7.2141,13017698.0],["2013-01-04",7.2141,7.2997,7.0856,7.1071,11776817.0],["2013-01-07",7.1071,7.4638,7.1070556640625,7.4567,18169783.0],["2013-01-08",7.4567,7.4924,7.2997,7.3354,12225867.0],["2013-01-09",7.3354,7.5495,7.3283,7.4068,19195744.0],["2013-01-10",7.4068,7.5281,7.3354,7.4139,9983493.0],["2013-01-11",7.4139,7.4852,7.0642,7.0856,19390740.0],["2013-01-14",7.0856,7.4852,7.0286,7.4282,16958958.0],["2013-01-15",7.4282,7.8206,7.3925,7.7136,20139347.0],["2013-01-16",7.7136,7.8848,7.578,7.8278,17325491.0],["2013-01-17",7.8278,7.9134,7.685,7.7992,12131343.0],["2013-01-18",7.7992,8.0632,7.6565,7.9633,14310192.0],["2013-01-21",7.9633,8.3772,7.963327407836914,8.2702,16719812.0],["2013-01-22",8.2702,8.5199,8.1346,8.2345,16584221.0],["2013-01-23",8.2345,8.3201,7.8492,8.2844,16412143.0],["2013-01-24",8.2844,8.3772,7.8349,7.9705,15974798.0],["2013-01-25",7.9705,8.3344,7.892,8.1988,12540687.0],["2013-01-28",8.1988,8.5556,8.1489,8.5413,16027116.0],["2013-01-29",8.5413,8.5841,8.42,8.5342,8819629.0],["2013-01-30",8.5342,8.6055,8.3915,8.5413,9238204.0],["2013-01-31",8.5413,8.54131031036377,8.2488,8.3843,13675949.0],["2013-02-01",8.3843,8.38432788848877,7.9277,8.2916,12742368.0],["2013-02-04",8.2916,8.291565895080566,8.0061,8.0418,17248894.0],["2013-02-05",8.0418,8.2345,7.9348,8.1489,9690110.0],["2013-02-06",8.1489,8.2345,8.0918,8.1631,9339180.0],["2013-02-07",8.1631,8.3701,8.0989,8.3058,17032337.0],["2013-02-08",8.3058,8.5056,8.2916,8.4628,14311797.0],["2013-02-18",8.4628,8.527,8.263,8.3201,14941936.0],["2013-02-19",8.3201,8.320107460021973,7.8563,7.892,20164850.0],["2013-02-20",7.892,8.156,7.8563,8.0918,10795342.0],["2013-02-21",8.0918,8.091768264770508,7.7064,7.7778,11166767.0],["2013-02-22",7.7778,7.8135,7.6137,7.6494,7743000.0],["2013-02-25",7.6494,7.8135,7.5637,7.7778,9172831.0],["2013-02-26",7.7778,8.2131,7.6708,7.999,15924242.0],["2013-02-27",7.999,8.1203,7.7778,7.9491,5366328.0],["2013-02-28",7.9491,8.3344,7.9205,8.2844,14275393.0],["2013-03-01",8.2844,8.6983,8.2059,8.6055,24922852.0],["2013-03-04",8.6055,8.734,8.0561,8.2059,28065134.0],["2013-03-05",8.2059,8.5199,8.0989,8.4557,8760536.0],["2013-03-06",8.4557,9.105,8.455684661865234,8.9052,22645840.0],["2013-03-07",8.9052,9.0979,8.6198,8.8196,14964661.0],["2013-03-08",8.8196,9.2121,8.819599151611328,8.9409,13771270.0],["2013-03-11",8.9409,9.0265,8.7411,8.891,5688190.0],["2013-03-12",8.891,9.0551,8.4771,8.6127,11568251.0],["2013-03-13",8.6127,8.6269,8.2916,8.3201,9610189.0],["2013-03-14",8.3201,8.4771,8.1417,8.3415,7050653.0],["2013-03-15",8.3415,8.6341,8.1417,8.4485,7446073.0],["2013-03-18",8.4485,8.5913,8.2131,8.2702,3980931.0],["2013-03-19",8.2702,8.3986,8.0846,8.313,5056165.0],["2013-03-20",8.313,8.8125,8.312972068786621,8.8053,12724844.0],["2013-03-21",8.8053,9.1264,8.7697,9.1193,14473828.0],["2013-03-22",9.1193,9.312,9.0479,9.2192,13020612.0],["2013-03-25",9.2192,9.2905,8.9909,9.0479,7216921.0],["2013-03-26",9.0479,9.2263,8.9195,9.0551,8704479.0],["2013-03-27",9.0551,9.4333,9.055073738098145,9.3833,10380560.0],["2013-03-28",9.3833,9.383312225341797,9.0265,9.1407,9684365.0],["2013-03-29",9.1407,9.4047,9.0337,9.0836,6615232.0],["2013-04-01",9.0836,9.2549,8.8695,9.2121,7961823.0],["2013-04-02",9.2121,9.2691,8.9052,8.9266,7666581.0],["2013-04-03",8.9266,9.3619,8.926633834838867,9.2335,18244601.0],["2013-04-08",9.2335,9.3048,8.891,9.262,7328697.0],["2013-04-09",9.262,9.8186,9.2477,9.7615,19122718.0],["2013-04-10",9.7615,10.0755,9.6402,9.997,18991970.0],["2013-04-11",9.997,10.211,9.8614,10.1397,14419342.0],["2013-04-12",10.1397,10.13968563079834,9.7758,9.8257,8072616.0],["2013-04-15",9.8257,10.0969,9.6331,9.8043,9344019.0],["2013-04-16",9.8043,10.0612,9.6045,9.9898,8617146.0],["2013-04-17",9.9898,10.8889,9.989836692810059,10.6891,33134358.0],["2013-04-18",10.6891,11.4954,10.575,11.1601,27970781.0],["2013-04-19",11.1601,11.4027,11.0316,11.2742,17866062.0],["2013-04-22",11.2742,11.4312,11.0031,11.3171,12897834.0],["2013-04-23",11.3171,11.4027,10.8247,10.8604,13634508.0],["2013-04-24",10.8604,11.945,10.7319,11.9379,26573438.0],["2013-04-25",11.9379,11.93785572052002,11.0959,11.1958,23665620.0],["2013-04-26",11.1958,11.4098,10.839,10.9175,15158826.0],["2013-05-02",10.9175,10.917466163635254,10.0612,10.211,36541697.0],["2013-05-03",10.211,10.7676,10.211042404174805,10.3252,45217354.0],["2013-05-06",10.3252,10.8247,10.3252,10.632,26536635.0],["2013-05-07",10.632,10.7462,10.5321,10.7177,22411777.0],["2013-05-08",10.7177,10.717669486999512,9.6473,9.8543,76314673.0],["2013-05-09",9.8543,9.854263305664062,9.2834,9.5403,68375155.0],["2013-05-10",9.5403,9.8543,9.4761,9.8114,46892458.0],["2013-05-13",9.8114,9.8828,9.419,9.5974,35996971.0],["2013-05-14",9.5974,9.6259,9.2477,9.4047,33382739.0],["2013-05-15",9.4047,9.4475,9.2049,9.2691,34967778.0],["2013-05-16",9.2691,9.4689,9.0408,9.4404,53610543.0],["2013-05-17",9.4404,9.6259,9.2691,9.5189,46238823.0],["2013-05-20",9.5189,9.9756,9.419,9.9256,55956699.0],["2013-05-21",9.9256,10.0469,9.7472,9.8971,31898142.0],["2013-05-22",9.8971,9.9613,9.7615,9.8971,20412263.0],["2013-05-23",9.8971,10.0041,9.7829,9.79,21821641.0],["2013-05-24",9.79,9.8634,9.4967,9.5847,23556906.0],["2013-05-27",9.5847,9.592,9.2767,9.35,32893094.0],["2013-05-28",9.35,9.746,9.350040435791016,9.7387,31745952.0],["2013-05-29",9.7387,9.812,9.5994,9.6727,24251275.0],["2013-05-30",9.6727,9.672706604003906,9.4527,9.482,21329479.0],["2013-05-31",9.482,9.57,9.3427,9.35,17394960.0],["2013-06-03",9.35,9.482,9.262,9.4307,15188754.0],["2013-06-04",9.4307,9.430705070495605,9.0567,9.1007,20322108.0],["2013-06-05",9.1007,9.152,8.8367,8.9467,19822065.0],["2013-06-06",8.9467,9.02,8.8147,8.866,16061785.0],["2013-06-07",8.866,8.9394,8.3967,8.4994,28660060.0],["2013-06-13",8.4994,8.499370574951172,7.9567,8.2794,16245000.0],["2013-06-14",8.2794,8.426,8.2647,8.382,15619198.0],["2013-06-17",8.382,8.69,8.3307,8.6387,18922867.0],["2013-06-18",8.6387,8.7047,8.5067,8.6094,12390626.0],["2013-06-19",8.6094,8.609370231628418,8.3454,8.5287,9943612.0],["2013-06-20",8.5287,8.528702735900879,8.2647,8.3087,8740782.0],["2013-06-21",8.3087,8.30870246887207,8.008,8.1254,15036808.0],["2013-06-24",8.1254,8.125367164611816,7.48,7.5974,15461526.0],["2013-06-25",7.5974,7.5974,6.9667,7.5094,21268566.0],["2013-06-26",7.5094,7.7734,7.458,7.7074,15459592.0],["2013-06-27",7.7074,7.8687,7.4654,7.524,17219814.0],["2013-06-28",7.524,7.6854,7.3334,7.6194,17765495.0],["2013-07-01",7.6194,7.6634,7.3994,7.6047,11367030.0],["2013-07-02",7.6047,7.6267,7.436,7.5827,19824002.0],["2013-07-03",7.5827,8.2207,7.582698345184326,8.1914,37311153.0],["2013-07-04",8.1914,8.6974,8.0007,8.4994,33638772.0],["2013-07-05",8.4994,8.6167,8.3747,8.3967,14293763.0],["2013-07-08",8.3967,8.602,8.162,8.4627,16325248.0],["2013-07-09",8.4627,8.4994,8.0667,8.1547,15906616.0],["2013-07-10",8.1547,8.4774,8.0814,8.4554,16385918.0],["2013-07-11",8.4554,8.7267,8.3307,8.6314,29001963.0],["2013-07-12",8.6314,8.6314,8.294,8.3234,23377442.0],["2013-07-15",8.3234,8.47,8.25,8.3527,15555606.0],["2013-07-16",8.3527,8.5067,8.1767,8.4994,15234540.0],["2013-07-17",8.4994,8.5067,8.2354,8.2574,13504390.0],["2013-07-18",8.2574,8.3014,7.9934,8.0227,20776731.0],["2013-07-19",8.0227,8.0667,7.6047,7.634,24555587.0],["2013-07-22",7.634,7.722,7.4947,7.6854,9774601.0],["2013-07-23",7.6854,8.3234,7.678,8.3087,28978318.0],["2013-07-24",8.3087,9.1374,8.30870246887207,9.0787,69886565.0],["2013-07-25",9.0787,9.2327,8.91,8.9467,35960758.0],["2013-07-26",8.9467,9.6434,8.712,9.592,52164029.0],["2013-07-29",9.592,9.7754,9.1447,9.3794,46050373.0],["2013-07-30",9.3794,9.4967,8.844,9.0347,35626753.0],["2013-07-31",9.0347,9.4454,8.8807,9.0127,26163554.0],["2013-08-01",9.0127,9.4747,8.888,9.4527,32420730.0],["2013-08-02",9.4527,9.4894,9.1594,9.2254,23847706.0],["2013-08-05",9.2254,9.46,9.13,9.306,15462058.0],["2013-08-06",9.306,9.9147,9.2547,9.8927,48570904.0],["2013-08-07",9.8927,9.892709732055664,9.5407,9.6067,26044204.0],["2013-08-08",9.6067,9.9074,9.504,9.6874,24320112.0],["2013-08-09",9.6874,9.7314,9.2987,9.4014,27647689.0],["2013-08-12",9.4014,9.592,9.3867,9.5114,17481600.0],["2013-08-13",9.5114,9.7167,9.328,9.548,20088178.0],["2013-08-14",9.548,9.7754,9.4087,9.4747,25226307.0],["2013-08-15",9.4747,9.474706649780273,9.1154,9.1814,27964003.0],["2013-08-16",9.1814,9.6067,8.8807,8.888,29728338.0],["2013-08-19",8.888,9.0934,8.6607,9.086,22382881.0],["2013-08-20",9.086,9.1154,8.778,8.8514,20457301.0],["2013-08-21",8.8514,8.9394,8.7634,8.8807,11176705.0],["2013-08-22",8.8807,8.888,8.7487,8.7634,12723765.0],["2013-08-23",8.7634,8.8587,8.36,8.492,23962473.0],["2013-08-26",8.492,8.8294,8.4407,8.822,19432387.0],["2013-08-27",8.822,8.8734,8.712,8.866,13974540.0],["2013-08-28",8.866,8.866039276123047,8.5067,8.602,19317665.0],["2013-08-29",8.602,8.668,8.382,8.4847,15770355.0],["2013-08-30",8.4847,8.6314,8.3747,8.426,19347683.0],["2013-09-02",8.426,8.4554,8.2354,8.2794,18149421.0],["2013-09-03",8.2794,8.6167,8.272,8.602,25723519.0],["2013-09-04",8.602,8.6827,8.404,8.448,20425385.0],["2013-09-05",8.448,8.5947,8.404,8.448,14507058.0],["2013-09-06",8.448,8.448036193847656,8.1694,8.206,34436608.0],["2013-09-09",8.206,8.338,8.1034,8.272,38296105.0],["2013-09-10",8.272,8.4847,8.25,8.4407,29458417.0],["2013-09-11",8.4407,8.6754,8.4334,8.602,36717914.0],["2013-09-12",8.602,8.60203742980957,8.4774,8.514,21524405.0],["2013-09-13",8.514,8.7634,8.5067,8.6974,32679133.0],["2013-09-16",8.6974,8.822,8.5067,8.602,24954699.0],["2013-09-17",8.602,8.60203742980957,8.3014,8.316,20034565.0],["2013-09-18",8.316,8.3307,8.1254,8.2647,18325451.0],["2013-09-23",8.2647,8.7194,8.206,8.668,32980239.0],["2013-09-24",8.668,8.9027,8.5214,8.8294,41370310.0],["2013-09-25",8.8294,8.9174,8.646,8.6974,30342420.0],["2013-09-26",8.6974,8.7707,8.3527,8.36,24129854.0],["2013-09-27",8.36,8.4627,8.2867,8.3674,12925115.0],["2013-09-30",8.3674,8.6607,8.367369651794434,8.5947,15838579.0],["2013-10-08",8.5947,8.6167,8.4114,8.5507,15239333.0],["2013-10-09",8.5507,8.8,8.4554,8.7927,28659917.0],["2013-10-10",8.7927,9.6434,8.712,9.3207,82520822.0],["2013-10-11",9.3207,9.3574,9.0274,9.1814,45594832.0],["2013-10-14",9.1814,9.4527,9.0347,9.24,39317565.0],["2013-10-15",9.24,9.35,8.888,9.0567,30191373.0],["2013-10-16",9.0567,9.056706428527832,8.668,8.8147,25336369.0],["2013-10-17",8.8147,8.91,8.492,8.5067,27498948.0],["2013-10-18",8.5067,8.6314,8.36,8.5434,16414574.0],["2013-10-21",8.5434,8.998,8.4407,8.9687,31842138.0],["2013-10-22",8.9687,9.0494,8.646,8.8294,31007379.0],["2013-10-23",8.8294,8.9174,8.514,8.536,21621121.0],["2013-10-24",8.536,8.866,8.4554,8.6167,16969476.0],["2013-10-25",8.6167,8.844,8.4334,8.6167,27595016.0],["2013-10-28",8.6167,8.69,8.3087,8.382,24249285.0],["2013-10-29",8.382,8.4627,7.9567,8.1914,31830645.0],["2013-10-30",8.1914,8.4187,8.0887,8.3527,24751837.0],["2013-10-31",8.3527,8.4847,8.1987,8.4554,19865270.0],["2013-11-01",8.4554,8.7194,8.4407,8.5287,22160299.0],["2013-11-04",8.5287,8.6167,8.4334,8.4407,12153945.0],["2013-11-05",8.4407,8.440703392028809,8.2134,8.382,12560812.0],["2013-11-06",8.382,8.6167,8.3234,8.382,14604078.0],["2013-11-07",8.382,8.426,8.2427,8.2647,8249689.0],["2013-11-08",8.2647,8.3234,8.1034,8.1987,10966233.0],["2013-11-11",8.1987,8.25,8.0667,8.1767,7762935.0],["2013-11-12",8.1767,8.3894,8.176702499389648,8.338,12409753.0],["2013-11-13",8.338,8.5874,8.2867,8.3967,27468123.0],["2013-11-14",8.3967,8.6534,8.36,8.5067,21072834.0],["2013-11-15",8.5067,8.6534,8.47,8.536,21475342.0],["2013-11-18",8.536,8.734,8.4774,8.7267,24574988.0],["2013-11-19",8.7267,8.91,8.646,8.8367,28496100.0],["2013-11-20",8.8367,8.91,8.7267,8.8514,14188744.0],["2013-11-21",8.8514,8.851373672485352,8.646,8.7047,13898389.0],["2013-11-22",8.7047,8.778,8.6314,8.6534,8355865.0],["2013-11-25",8.6534,8.6974,8.558,8.5874,9737574.0],["2013-11-26",8.5874,8.6094,8.448,8.4994,13170961.0],["2013-11-27",8.4994,8.6314,8.4847,8.5727,12551197.0],["2013-11-28",8.5727,8.8294,8.5434,8.712,20948090.0],["2013-11-29",8.712,8.7854,8.558,8.5947,18904577.0],["2013-12-02",8.5947,8.594701766967773,8.1767,8.2794,20918555.0],["2013-12-03",8.2794,8.7854,8.25,8.7707,22400547.0],["2013-12-04",8.7707,8.8367,8.69,8.6974,37692968.0],["2013-12-05",8.6974,9.0054,8.6534,8.9027,46324315.0],["2013-12-06",8.9027,9.0787,8.7854,8.8514,34791402.0],["2013-12-09",8.8514,9.2254,8.8294,9.13,41421757.0],["2013-12-10",9.13,9.4234,9.042,9.24,47418880.0],["2013-12-11",9.24,9.240038871765137,8.8734,8.932,29501340.0],["2013-12-12",8.932,9.0494,8.8367,8.8587,19081810.0],["2013-12-13",8.8587,9.0567,8.7414,9.0054,19212780.0],["2013-12-16",9.0054,9.13,8.8367,8.866,18848166.0],["2013-12-17",8.866,8.8954,8.514,8.558,21790049.0],["2013-12-18",8.558,8.6387,8.47,8.536,9582652.0],["2013-12-19",8.536,8.7414,8.4334,8.602,14450768.0],["2013-12-20",8.602,8.6094,8.2867,8.4334,16163179.0],["2013-12-23",8.4334,8.5287,8.2647,8.514,9610839.0],["2013-12-24",8.514,8.624,8.448,8.5214,8658844.0],["2013-12-25",8.5214,8.6167,8.4407,8.5287,10717094.0],["2013-12-26",8.5287,8.528702735900879,8.2354,8.2867,12701555.0],["2013-12-27",8.2867,8.4847,8.2427,8.3674,10806048.0],["2013-12-30",8.3674,8.426,8.338,8.3527,7218439.0],["2013-12-31",8.3527,8.4774,8.2867,8.4627,13264345.0],["2014-01-02",8.4627,8.462702751159668,8.2867,8.3307,12121470.0],["2014-01-03",8.3307,8.330699920654297,7.9787,8.0447,23655961.0],["2014-01-06",8.0447,8.1254,7.7514,7.7734,16880252.0],["2014-01-07",7.7734,7.9054,7.7074,7.8394,10214412.0],["2014-01-08",7.8394,8.1107,7.8174,8.0594,24279228.0],["2014-01-09",8.0594,8.1107,7.92,8.008,19777621.0],["2014-01-10",8.008,8.0374,7.7807,7.8834,8196671.0],["2014-01-13",7.8834,7.942,7.722,7.766,6585411.0],["2014-01-14",7.766,7.9714,7.59,7.876,14677313.0],["2014-01-15",7.876,8.1474,7.876032829284668,7.9567,11966608.0],["2014-01-16",7.9567,8.2134,7.8467,8.0887,17487906.0],["2014-01-17",8.0887,8.1767,7.9347,7.964,11591697.0],["2014-01-20",7.964,8.0594,7.876,7.964,7671170.0],["2014-01-21",7.964,8.118,7.9567,8.008,11932583.0],["2014-01-22",8.008,8.2207,7.9934,8.1987,15645587.0],["2014-01-23",8.1987,8.36,8.118,8.228,17301161.0],["2014-01-24",8.228,8.382,8.184,8.3307,14767930.0],["2014-01-27",8.3307,8.5947,8.206,8.47,24412415.0],["2014-01-28",8.47,8.5507,8.3234,8.404,12878875.0],["2014-01-29",8.404,8.5214,8.404,8.4407,10046557.0],["2014-01-30",8.4407,8.4774,8.2207,8.2574,11967617.0],["2014-02-07",8.2574,8.5214,8.1107,8.4774,12238822.0],["2014-02-10",8.4774,8.668,8.448,8.6094,24360211.0],["2014-02-11",8.6094,8.6387,8.536,8.5947,17038719.0],["2014-02-12",8.5947,8.6314,8.492,8.5507,13587223.0],["2014-02-13",8.5507,8.5874,8.3307,8.36,16941861.0],["2014-02-14",8.36,8.448,8.3014,8.3674,14611212.0],["2014-02-17",8.3674,8.778,8.367369651794434,8.7267,30105833.0],["2014-02-18",8.7267,8.8514,8.5947,8.6167,21871679.0],["2014-02-19",8.6167,8.7047,8.492,8.6974,22187089.0],["2014-02-20",8.6974,9.3867,8.697368621826172,8.7927,50975239.0],["2014-02-21",8.7927,8.91,8.5654,8.624,15399428.0],["2014-02-24",8.624,8.624035835266113,8.2134,8.338,22249368.0],["2014-02-25",8.338,8.4114,7.92,8.0374,26426157.0],["2014-02-26",8.0374,8.1034,7.8614,8.0447,13179921.0],["2014-02-27",8.0447,8.1107,7.7734,7.8247,19110460.0],["2014-02-28",7.8247,7.9934,7.7587,7.9714,14298384.0],["2014-03-03",7.9714,8.0887,7.9274,8.0447,11461400.0],["2014-03-04",8.0447,8.044700622558594,7.832,7.92,10040122.0],["2014-03-05",7.92,7.964,7.854,7.9054,7201680.0],["2014-03-06",7.9054,7.9494,7.7587,7.92,8403849.0],["2014-03-07",7.92,7.9567,7.8247,7.8687,7831205.0],["2014-03-10",7.8687,7.868701457977295,7.5974,7.6267,9829016.0],["2014-03-11",7.6267,7.9934,7.6047,7.8614,8018490.0],["2014-03-12",7.8614,7.9567,7.678,7.9127,7974856.0],["2014-03-13",7.9127,7.9274,7.7954,7.898,10736708.0],["2014-03-14",7.898,7.898034572601318,7.722,7.766,10443020.0],["2014-03-17",7.766,7.92,7.7514,7.9127,9222089.0],["2014-03-18",7.9127,8.704704284667969,7.8687,8.7047,42053258.0],["2014-03-19",8.7047,9.13,8.558,8.668,88441850.0],["2014-03-20",8.668,8.8734,8.5654,8.6314,42934523.0],["2014-03-21",8.6314,9.0567,8.514,8.8367,33782587.0],["2014-03-24",8.8367,9.0054,8.7267,8.822,24351477.0],["2014-03-25",8.822,8.8294,8.338,8.404,40552246.0],["2014-03-26",8.404,8.536,8.36,8.47,17352224.0],["2014-03-27",8.47,8.4847,8.2354,8.2867,16680466.0],["2014-03-28",8.2867,8.4847,8.2134,8.404,13478425.0],["2014-03-31",8.404,8.5214,8.1767,8.2574,11039415.0],["2014-04-01",8.2574,8.404,8.1914,8.3747,10939183.0],["2014-04-02",8.3747,8.536,8.3674,8.4774,11096556.0],["2014-04-03",8.4774,8.6094,8.4334,8.4774,10807354.0],["2014-04-04",8.4774,8.646,8.426,8.6167,11252435.0],["2014-04-08",8.6167,8.91,8.5434,8.8074,23339440.0],["2014-04-09",8.8074,9.0054,8.6754,8.756,24159126.0],["2014-04-10",8.756,8.9174,8.712,8.756,17425555.0],["2014-04-11",8.756,8.9834,8.6387,8.9614,21010664.0],["2014-04-14",8.9614,9.0494,8.7707,8.7854,20878412.0],["2014-04-15",8.7854,8.822,8.58,8.5947,14711969.0],["2014-04-16",8.5947,9.2107,8.594701766967773,9.196,44435377.0],["2014-04-17",9.196,9.2107,8.9834,9.0054,23470131.0],["2014-04-18",9.0054,9.005372047424316,8.448,8.6534,46560115.0],["2014-04-21",8.6534,8.653369903564453,8.4334,8.47,18448664.0],["2014-04-22",8.47,8.514,8.25,8.36,17133585.0],["2014-04-23",8.36,8.47,8.3234,8.4407,9643439.0],["2014-04-24",8.4407,8.47,8.3087,8.338,8382073.0],["2014-04-25",8.338,8.33803653717041,7.766,7.898,31738881.0],["2014-04-28",7.898,7.898034572601318,7.6047,7.6707,27869368.0],["2014-04-29",7.6707,7.8027,7.670698642730713,7.7954,10502805.0],["2014-04-30",7.7954,7.8394,7.656,7.7367,12571401.0],["2014-05-05",7.7367,7.81,7.6707,7.8027,7411833.0],["2014-05-06",7.8027,7.9054,7.788,7.7954,10902057.0],["2014-05-07",7.7954,7.795367240905762,7.6707,7.6927,10382667.0],["2014-05-08",7.6927,7.7807,7.6194,7.6634,11585928.0],["2014-05-09",7.6634,7.7294,7.6047,7.7074,11296967.0],["2014-05-12",7.7074,7.898,7.6854,7.876,15988901.0],["2014-05-13",7.876,7.9054,7.766,7.8174,10750605.0],["2014-05-14",7.8174,7.964,7.7954,7.9347,9949942.0],["2014-05-15",7.9347,7.934700965881348,7.7587,7.7734,8899829.0],["2014-05-16",7.7734,7.7954,7.6707,7.7587,8719983.0],["2014-05-19",7.7587,7.7586989402771,7.59,7.6487,7563938.0],["2014-05-20",7.6487,7.7367,7.612,7.6634,7389587.0],["2014-05-21",7.6634,7.7147,7.6047,7.7074,7366646.0],["2014-05-22",7.7074,7.81,7.6487,7.656,9856179.0],["2014-05-23",7.656,7.7367,7.6487,7.7074,10267009.0],["2014-05-26",7.7074,7.7954,7.707366466522217,7.7734,8949222.0],["2014-05-27",7.7734,7.788,7.7294,7.744,5788982.0],["2014-05-28",7.744,7.81,7.6634,7.7954,17103493.0],["2014-05-29",7.7954,7.81,7.6414,7.6634,15487651.0],["2014-05-30",7.6634,7.7074,7.6487,7.6707,12558545.0],["2014-06-03",7.6707,7.7514,7.6634,7.678,8651934.0],["2014-06-04",7.678,7.678032398223877,7.3847,7.4287,25578865.0],["2014-06-05",7.4287,7.524,7.304,7.4874,17551919.0],["2014-06-06",7.4874,7.502,7.3554,7.3847,9401463.0],["2014-06-09",7.3847,7.4947,7.384698390960693,7.4067,11388963.0],["2014-06-10",7.4067,7.6707,7.392,7.5754,17042536.0],["2014-06-11",7.5754,7.6194,7.5167,7.5607,14444970.0],["2014-06-12",7.5607,7.5607,7.4214,7.4654,14360550.0],["2014-06-13",7.4654,7.5528,7.4387,7.5148,11797521.0],["2014-06-16",7.5148,7.5604,7.4844,7.5452,10264138.0],["2014-06-17",7.5452,7.545228958129883,7.3627,7.3855,19469709.0],["2014-06-18",7.3855,7.3931,7.3018,7.3703,9930697.0],["2014-06-19",7.3703,7.4007,7.1649,7.1877,11508461.0],["2014-06-20",7.1877,7.2486,7.1725,7.2334,5470411.0],["2014-06-23",7.2334,7.2562,7.1877,7.2258,6289987.0],["2014-06-24",7.2258,7.3475,7.2106,7.2942,9553500.0],["2014-06-25",7.2942,7.3018,7.203,7.279,5405086.0],["2014-06-26",7.279,7.3703,7.279,7.3247,7189630.0],["2014-06-27",7.3247,7.3779,7.2714,7.3323,7329500.0],["2014-06-30",7.3323,7.3779,7.317,7.3399,8295195.0],["2014-07-01",7.3399,7.3703,7.2714,7.3627,9937485.0],["2014-07-02",7.3627,7.385501384735107,7.317,7.3855,9741618.0],["2014-07-03",7.3855,7.4083,7.3323,7.3931,10649454.0],["2014-07-04",7.3931,7.4311,7.3399,7.3703,7528383.0],["2014-07-07",7.3703,7.370287895202637,7.2258,7.2638,14114024.0],["2014-07-08",7.2638,7.3018,7.2258,7.2866,8333624.0],["2014-07-09",7.2866,7.2942,7.1649,7.1725,11116300.0],["2014-07-10",7.1725,7.2258,7.1573,7.1725,6048485.0],["2014-07-11",7.1725,7.2866,7.172531604766846,7.2562,8842681.0],["2014-07-14",7.2562,7.4083,7.241,7.4007,16021450.0],["2014-07-15",7.4007,7.454,7.3779,7.4311,18067769.0],["2014-07-16",7.4311,7.4768,7.3779,7.4007,10569542.0],["2014-07-17",7.4007,7.5604400634765625,7.3703,7.5604,26514803.0],["2014-07-18",7.5604,7.5909,7.4996,7.5072,13567527.0],["2014-07-21",7.5072,7.5376,7.4007,7.4464,11906555.0],["2014-07-22",7.4464,7.4996,7.4159,7.4464,18444116.0],["2014-07-23",7.4464,7.4844,7.3855,7.3931,14608121.0],["2014-07-24",7.3931,7.5148,7.3703,7.4844,32112998.0],["2014-07-25",7.4844,7.5833,7.4616,7.5757,23159890.0],["2014-07-28",7.5757,7.7658,7.575652599334717,7.7126,33490219.0],["2014-07-29",7.7126,7.781,7.6745,7.7354,21753546.0],["2014-07-30",7.7354,7.7354,7.6517,7.6821,17247356.0],["2014-07-31",7.6821,7.743,7.6289,7.7354,16706768.0],["2014-08-01",7.7354,7.781,7.6289,7.6365,23637383.0],["2014-08-04",7.6365,7.8038,7.6365,7.7962,19701451.0],["2014-08-05",7.7962,7.8267,7.743,7.7962,15940772.0],["2014-08-06",7.7962,7.796229839324951,7.6821,7.743,19513835.0],["2014-08-07",7.743,7.7734,7.6289,7.6441,19071153.0],["2014-08-08",7.6441,7.6745,7.5909,7.6365,14388083.0],["2014-08-11",7.6365,7.7658,7.636500835418701,7.7506,18065695.0],["2014-08-12",7.7506,8.0777,7.6974,7.9331,42645789.0],["2014-08-13",7.9331,7.933140754699707,7.7734,7.8647,22876261.0],["2014-08-14",7.8647,8.0092,7.8114,7.8343,22725726.0],["2014-08-15",7.8343,7.9712,7.819,7.9331,21481382.0],["2014-08-18",7.9331,8.1461,7.933140754699707,8.0624,27234082.0],["2014-08-19",8.0624,8.07,7.8951,7.9788,21099894.0],["2014-08-20",7.9788,8.1081,7.9255,8.0168,17507871.0],["2014-08-21",8.0168,8.0472,7.8495,7.9255,14309017.0],["2014-08-22",7.9255,7.925531387329102,7.6213,7.7202,49554019.0],["2014-08-25",7.7202,7.720168113708496,7.5909,7.6213,20044901.0],["2014-08-26",7.6213,7.6517,7.4692,7.4996,18565304.0],["2014-08-27",7.4996,7.5528,7.4768,7.53,10903300.0],["2014-08-28",7.53,7.5604,7.454,7.4616,10476657.0],["2014-08-29",7.4616,7.545228958129883,7.454,7.5452,8237939.0],["2014-09-01",7.5452,7.6213,7.5224,7.6137,15395352.0],["2014-09-02",7.6137,7.6745,7.5833,7.6669,22058406.0],["2014-09-03",7.6669,7.7126,7.6441,7.6821,24585901.0],["2014-09-04",7.6821,7.8571,7.6669,7.8114,43972431.0],["2014-09-05",7.8114,7.956,7.8114,7.8571,24925105.0],["2014-09-09",7.8571,7.9331,7.7962,7.9027,24591839.0],["2014-09-10",7.9027,8.0548,7.7962,7.9027,26971885.0],["2014-09-11",7.9027,8.693748474121094,7.902715682983398,8.6937,127241167.0],["2014-09-12",8.6937,9.1273,8.6101,8.6405,163999210.0],["2014-09-15",8.6405,9.5076,8.5416,9.5076,146359452.0],["2014-09-16",9.5076,9.8347,9.0817,9.2034,140881058.0],["2014-09-17",9.2034,9.7358,9.0056,9.3783,115280502.0],["2014-09-18",9.3783,9.378291130065918,8.8991,9.0436,72436198.0],["2014-09-19",9.0436,9.3098,8.9752,9.0512,57287888.0],["2014-09-22",9.0512,9.051231384277344,8.6861,8.7546,49650252.0],["2014-09-23",8.7546,9.0817,8.709,8.9143,49772597.0],["2014-09-24",8.9143,9.1957,8.8611,9.0436,49997829.0],["2014-09-25",9.0436,9.074,8.7926,8.8535,44973840.0],["2014-09-26",8.8535,9.0208,8.7546,8.9447,35397201.0],["2014-09-29",8.9447,8.9676,8.8078,8.8839,41406598.0],["2014-09-30",8.8839,8.9752,8.8078,8.8383,32590159.0],["2014-10-08",8.8383,8.9752,8.747,8.9524,38227430.0],["2014-10-09",8.9524,9.0208,8.8078,8.8763,37274175.0],["2014-10-10",8.8763,8.998,8.7546,8.9067,39545939.0],["2014-10-13",8.9067,8.906717300415039,8.6177,8.6709,36654140.0],["2014-10-14",8.6709,8.7166,8.5492,8.6025,37376313.0],["2014-10-15",8.6025,8.6861,8.5797,8.6633,21700695.0],["2014-10-16",8.6633,8.663321495056152,8.4123,8.4351,33006489.0],["2014-10-17",8.4351,8.458,8.2146,8.3058,29295769.0],["2014-10-20",8.3058,8.5188,8.305837631225586,8.4656,22343700.0],["2014-10-21",8.4656,8.4884,8.3363,8.3591,13615385.0],["2014-10-22",8.3591,8.534,8.3363,8.3667,17740243.0],["2014-10-23",8.3667,8.5112,8.3058,8.3895,16650226.0],["2014-10-24",8.3895,8.4427,8.1841,8.2222,18485152.0],["2014-10-27",8.2222,8.3819,8.1005,8.3743,16788682.0],["2014-10-28",8.3743,8.5949,8.3591,8.5492,31559899.0],["2014-10-29",8.5492,8.5873,8.4427,8.5644,25044133.0],["2014-10-30",8.5644,8.6329,8.458,8.5797,27377284.0],["2014-10-31",8.5797,8.7242,8.5188,8.6709,40014500.0],["2014-11-03",8.6709,8.7546,8.6101,8.6633,31364467.0],["2014-11-04",8.6633,8.6709,8.5188,8.5568,23029743.0],["2014-11-05",8.5568,8.7926,8.5036,8.6557,29558222.0],["2014-11-06",8.6557,8.7622,8.5644,8.6253,20687367.0],["2014-11-07",8.6253,8.6557,8.3819,8.4199,28582440.0],["2014-11-10",8.4199,8.572,8.4199,8.5568,17653273.0],["2014-11-11",8.5568,8.6101,8.2526,8.2982,27329707.0],["2014-11-12",8.2982,8.4199,8.245,8.3895,16651897.0],["2014-11-13",8.3895,8.4047,8.2678,8.321,15790453.0],["2014-11-14",8.321,8.419928550720215,8.2526,8.4199,12638062.0],["2014-11-17",8.4199,8.5264,8.3895,8.4427,20163542.0],["2014-11-18",8.4427,8.4884,8.4047,8.4504,10694208.0],["2014-11-19",8.4504,8.534,8.3971,8.5264,16180992.0],["2014-11-20",8.5264,8.526413917541504,8.4351,8.458,10819185.0],["2014-11-21",8.458,8.4808,8.3895,8.4656,16025142.0],["2014-11-24",8.4656,8.7014,8.46556568145752,8.6329,37258495.0],["2014-11-25",8.6329,8.6937,8.572,8.6785,30293118.0],["2014-11-26",8.6785,8.7774,8.5949,8.7014,30840202.0],["2014-11-27",8.7014,8.7394,8.6101,8.6785,27385739.0],["2014-11-28",8.6785,8.678534507751465,8.5644,8.6557,28275077.0],["2014-12-01",8.6557,8.9447,8.6481,8.8611,59092187.0],["2014-12-02",8.8611,8.9295,8.7622,8.8839,39426792.0],["2014-12-03",8.8839,9.2642,8.8763,9.0132,72117093.0],["2014-12-04",9.0132,9.1653,8.9904,9.1273,51501774.0],["2014-12-05",9.1273,9.2794,8.747,8.8687,57086082.0],["2014-12-08",8.8687,9.1577,8.7698,9.1197,52717364.0],["2014-12-09",9.1197,9.6217,8.9143,9.074,91414725.0],["2014-12-10",9.074,9.5456,8.9524,9.4391,59063570.0],["2014-12-11",9.4391,9.5608,9.211,9.3327,38473788.0],["2014-12-12",9.3327,9.3935,9.1349,9.2566,33830734.0],["2014-12-15",9.2566,9.3707,9.1805,9.3555,33000417.0],["2014-12-16",9.3555,9.355475425720215,9.1349,9.2338,32393533.0],["2014-12-17",9.2338,9.3935,9.0588,9.0969,40228699.0],["2014-12-18",9.0969,9.3555,9.0512,9.1577,32640190.0],["2014-12-19",9.1577,9.157715797424316,8.709,8.8535,49252713.0],["2014-12-22",8.8535,8.853473663330078,8.5036,8.6253,40871443.0],["2014-12-23",8.6253,8.8763,8.5797,8.6481,28030491.0],["2014-12-24",8.6481,8.7546,8.534,8.6253,21330882.0],["2014-12-25",8.6253,8.8307,8.6177,8.785,24538523.0],["2014-12-26",8.785,8.8763,8.7318,8.8459,24916820.0],["2014-12-29",8.8459,8.9219,8.6861,8.709,32135547.0],["2014-12-30",8.709,8.747,8.5188,8.5492,22016357.0],["2014-12-31",8.5492,8.7166,8.5188,8.6937,21793494.0],["2015-01-05",8.6937,9.3098,8.693748474121094,9.2034,67407304.0],["2015-01-06",9.2034,9.5684,8.998,9.3251,72662762.0],["2015-01-07",9.3251,9.3555,9.0436,9.2718,37130754.0],["2015-01-08",9.2718,9.2946,9.0588,9.0817,26917549.0],["2015-01-09",9.0817,9.3479,8.9828,9.0056,42003152.0],["2015-01-12",9.0056,9.4163,8.9828,9.4011,52349916.0],["2015-01-13",9.4011,9.5456,9.2718,9.4848,53370136.0],["2015-01-14",9.4848,9.8271,9.4467,9.5761,69321076.0],["2015-01-15",9.5761,9.6369,9.3783,9.5684,35127633.0],["2015-01-16",9.5684,9.6825,9.4467,9.5761,34518296.0],["2015-01-19",9.5761,9.6217,8.7774,8.9447,55032376.0],["2015-01-20",8.9447,9.2186,8.944746971130371,9.1653,45427544.0],["2015-01-21",9.1653,9.4391,9.0893,9.4239,43270495.0],["2015-01-22",9.4239,9.4772,9.2338,9.4087,33997128.0],["2015-01-23",9.4087,9.4924,9.2338,9.2946,28356707.0],["2015-01-26",9.2946,9.7206,9.2262,9.6977,52433158.0],["2015-01-27",9.6977,10.1617,9.6293,10.0476,90227786.0],["2015-01-28",10.0476,10.2682,9.8575,9.964,46468089.0],["2015-01-29",9.964,10.0096,9.6597,9.8118,39430172.0],["2015-01-30",9.8118,10.793023109436035,9.81184196472168,10.793,180085456.0],["2015-02-02",10.793,11.3939,10.4203,11.0744,129327715.0],["2015-02-03",11.0744,12.1545,10.968,11.8122,92761567.0],["2015-02-04",11.8122,12.1165,11.4928,11.6221,69481841.0],["2015-02-05",11.6221,12.2078,11.4091,12.01,81632009.0],["2015-02-06",12.01,12.009994506835938,11.044,11.1961,67383377.0],["2015-02-09",11.1961,11.6145,11.0516,11.4015,52029194.0],["2015-02-10",11.4015,11.4471,11.0288,11.3559,40371064.0],["2015-02-11",11.3559,12.4892,11.355873107910156,12.4892,111141384.0],["2015-02-12",12.4892,13.7366,12.3675,13.7366,64796492.0],["2015-02-13",13.7366,14.5885,13.729,14.2918,102141233.0],["2015-02-16",14.2918,15.7218,13.9952,15.7218,91968100.0],["2015-02-17",15.7218,16.5812,15.0068,15.7142,66679377.0],["2015-02-25",15.7142,15.8815,14.7482,14.9307,60423481.0],["2015-02-26",14.9307,15.2806,14.269,15.1057,56928479.0],["2015-02-27",15.1057,15.8054,14.5732,15.3643,65975679.0],["2015-03-02",15.3643,16.90070343017578,14.984,16.9007,72427678.0],["2015-03-03",16.9007,17.1669,16.2846,16.3302,54445220.0],["2015-03-04",16.3302,16.5584,15.524,16.315,58534740.0],["2015-03-05",16.315,16.4976,15.7066,16.239,32555357.0],["2015-03-06",16.239,16.238977432250977,14.6189,14.9916,64271420.0],["2015-03-09",14.9916,15.4327,14.3146,14.984,46089870.0],["2015-03-10",14.984,16.064,14.9079,15.7142,59047526.0],["2015-03-11",15.7142,16.9387,15.2122,15.3186,49716697.0],["2015-03-12",15.3186,15.3643,14.7558,14.9383,33829138.0],["2015-03-13",14.9383,15.3871,14.6037,15.3491,38070083.0],["2015-03-16",15.3491,16.4976,15.2426,16.064,57640981.0],["2015-03-17",16.064,16.3531,15.4403,15.7446,49803609.0],["2015-03-18",15.7446,17.319,15.6153,17.2658,88836484.0],["2015-03-19",17.2658,17.319,16.6801,16.9768,50906309.0],["2015-03-20",16.9768,17.2278,16.7105,16.8627,31599659.0],["2015-03-23",16.8627,18.5512,16.8626708984375,17.5624,58489712.0],["2015-03-24",17.5624,17.7906,16.3531,17.57,43953074.0],["2015-03-25",17.57,19.2434,17.5016,18.6425,51458049.0],["2015-03-26",18.6425,18.64249610900879,17.2278,17.4179,57572259.0],["2015-03-27",17.4179,17.5776,16.4291,17.4712,52091863.0],["2015-03-30",17.4712,17.8743,17.2049,17.6081,36934387.0],["2015-03-31",17.6081,18.6501,17.4179,17.6689,36300058.0],["2015-04-01",17.6689,18.46,17.5168,18.1785,33891498.0],["2015-04-02",18.1785,18.5436,17.8439,18.4676,34645190.0],["2015-04-03",18.4676,18.46755599975586,18.0112,18.1329,31037085.0],["2015-04-07",18.1329,18.536,17.8971,18.1937,34715357.0],["2015-04-08",18.1937,18.19373893737793,17.2658,17.6081,43324649.0],["2015-04-09",17.6081,17.608070373535156,16.2922,16.6877,34522718.0],["2015-04-10",16.6877,17.494,16.49,17.1517,28663659.0],["2015-04-13",17.1517,17.6917,16.6421,17.3875,40720713.0],["2015-04-14",17.3875,17.4331,16.566,16.6801,40895474.0],["2015-04-15",16.6801,16.8779,15.9728,16.026,29254056.0],["2015-04-16",16.026,16.7866,15.7522,16.6345,26832989.0],["2015-04-17",16.6345,17.494,16.634492874145508,16.9616,33730130.0],["2015-04-20",16.9616,17.2278,16.5736,16.7258,26582783.0],["2015-04-21",16.7258,18.2546,16.725765228271484,18.247,64439914.0],["2015-04-22",18.247,19.4487,18.246980667114258,18.8555,60798171.0],["2015-04-23",18.8555,19.4411,18.4067,19.1141,40613606.0],["2015-04-24",19.1141,21.0232,18.8022,21.0232,63295645.0],["2015-04-27",21.0232,21.5176,20.3539,20.719,52328686.0],["2015-04-28",20.719,20.8102,18.9467,19.1901,44772276.0],["2015-04-29",19.1901,20.2778,19.190134048461914,19.9279,27287944.0],["2015-04-30",19.9279,20.8787,19.8138,20.5592,37887656.0],["2015-05-04",20.5592,20.8939,19.8367,20.3995,22057478.0],["2015-05-05",20.3995,20.399499893188477,18.5588,19.0076,29477872.0],["2015-05-06",19.0076,19.6769,18.3915,18.5969,19769821.0],["2015-05-07",18.5969,19.251,18.1025,18.8935,27497002.0],["2015-05-08",18.8935,19.9279,18.893497467041016,19.5096,28698261.0],["2015-05-11",19.5096,21.46434783935547,19.3879,21.4643,55946486.0],["2015-05-12",21.4643,23.1985,21.46434783935547,23.0844,62671851.0],["2015-05-13",23.0844,24.4459,22.8943,22.9475,43119654.0],["2015-05-14",22.9475,25.1001,22.552,24.8795,38267466.0],["2015-05-15",24.8795,25.4043,23.7386,24.4535,31537556.0],["2015-05-18",24.4535,25.1761,23.807,24.56,29734928.0],["2015-05-19",24.56,25.313,24.3394,24.8567,23370469.0],["2015-05-20",24.8567,27.3438,24.85666275024414,26.8571,29148989.0],["2015-05-21",26.8571,27.9904,25.5564,26.5985,32816682.0],["2015-05-22",26.5985,27.2374,25.237,26.2182,31290225.0],["2015-05-25",26.2182,26.7049,25.4804,26.2714,24036178.0],["2015-05-26",26.2714,28.0436,25.815,27.9752,34923310.0],["2015-05-27",27.9752,28.1425,26.5452,27.2298,31217004.0],["2015-05-28",27.2298,27.3667,24.50678062438965,24.5068,35185393.0],["2015-05-29",24.5068,24.9479,22.0652,24.3623,35263397.0],["2015-06-01",24.3623,25.4728,23.9667,25.4043,30069514.0],["2015-06-02",25.4043,27.5264,25.404298782348633,26.6973,38664474.0],["2015-06-03",26.6973,26.7734,25.1001,25.6097,29181443.0],["2015-06-04",25.6097,25.7998,23.0692,24.6513,33393539.0],["2015-06-05",24.6513,25.777,24.1493,24.7426,38159781.0],["2015-06-08",24.7426,26.6213,24.742570877075195,26.2258,50178836.0],["2015-06-09",26.2258,26.7125,24.8186,25.5184,35499369.0],["2015-06-10",25.5184,26.0888,23.9668,25.564,34225361.0],["2015-06-11",25.564,25.8454,24.7958,25.3891,44963234.0],["2015-06-12",25.3891,26.0508,25.1761,25.9671,19807150.0],["2015-06-16",25.9671,27.534,24.6057,26.4691,49778410.0],["2015-06-17",26.4691,26.469148635864258,24.1493,25.5108,30580095.0],["2015-06-18",25.5108,25.51078224182129,23.7157,23.7766,24577220.0],["2015-06-19",23.7766,23.77659797668457,21.3959,21.472,32887689.0],["2015-06-23",21.472,21.5328,19.3955,21.5252,32347920.0],["2015-06-24",21.5252,22.7041,20.8559,22.6281,47505035.0],["2015-06-25",22.6281,22.7422,21.1069,21.2514,30546443.0],["2015-06-26",21.2514,21.251380920410156,19.1312,19.1312,33186737.0],["2015-06-29",19.1312,19.8392,17.215,17.2458,44294534.0],["2015-06-30",17.2458,18.9696,15.6144,18.9235,47798645.0],["2015-07-01",18.9235,19.4699,17.1304,17.2535,35164445.0],["2015-07-02",17.2535,18.1231,15.5528,15.7914,46431844.0],["2015-07-03",15.7914,17.0073,14.2138,14.9679,51589524.0],["2015-07-06",14.9679,16.4686,13.6982,15.2604,66395599.0],["2015-07-07",15.2604,15.260360717773438,13.7366,13.7366,63297954.0],["2015-07-08",13.7366,13.736635208129883,12.3668,12.3668,73372470.0],["2015-07-10",12.3668,13.60580825805664,12.36681842803955,13.6058,4925941.0],["2015-07-13",13.6058,14.967928886413574,13.60580825805664,14.9679,4030623.0],["2015-07-14",14.9679,16.4686,14.967928886413574,16.4686,41326841.0],["2015-07-15",16.4686,16.4686,14.8217,14.8217,57846521.0],["2015-07-16",14.8217,15.3835,13.475,15.1526,81328583.0],["2015-07-17",15.1526,16.5455,14.9294,16.1838,68123879.0],["2015-07-20",16.1838,17.038,15.9299,16.4532,65975727.0],["2015-07-21",16.4532,16.6533,15.876,16.3839,46707943.0],["2015-07-22",16.3839,17.6075,15.9914,17.2381,63047217.0],["2015-07-23",17.2381,18.8927,17.0073,18.3771,59134164.0],["2015-07-24",18.3771,18.7772,17.1612,17.3766,54352621.0],["2015-07-27",17.3766,17.37664794921875,15.6374,15.6374,60549166.0],["2015-07-28",15.6374,15.637444496154785,14.0752,14.3061,94414432.0],["2015-07-29",14.3061,15.1141,13.8675,14.9218,68473293.0],["2015-07-30",14.9218,15.3142,14.159889221191406,14.1599,54015463.0],["2015-07-31",14.1599,15.0988,13.5442,15.0141,73196872.0],["2015-08-03",15.0141,15.014105796813965,13.9136,14.7063,53416413.0],["2015-08-04",14.7063,15.6605,14.6216,15.6528,48586280.0],["2015-08-05",15.6528,16.1454,15.1603,15.245,46996683.0],["2015-08-06",15.245,15.3527,14.6986,14.8679,27014928.0],["2015-08-07",14.8679,15.522,14.867883682250977,15.3912,31579936.0],["2015-08-10",15.3912,16.7379,15.391188621520996,16.4609,49121449.0],["2015-08-11",16.4609,17.0765,16.2146,16.6917,50278046.0],["2015-08-12",16.6917,17.2766,16.2223,16.2608,39354407.0],["2015-08-13",16.2608,17.0842,16.0915,17.015,50426468.0],["2015-08-14",17.015,17.115,16.6225,16.6994,39131732.0],["2015-08-17",16.6994,16.7379,16.053,16.5686,38168893.0],["2015-08-18",16.5686,16.568614959716797,14.914058685302734,14.9141,47034881.0],["2015-08-19",14.9141,14.9987,13.5365,14.7601,49655623.0],["2015-08-20",14.7601,14.760148048400879,13.9136,13.9444,31217641.0],["2015-08-21",13.9444,13.944415092468262,12.9286,13.0902,32432129.0],["2015-08-24",13.0902,13.090203285217285,11.781952857971191,11.782,29499042.0],["2015-08-25",11.782,11.781952857971191,10.6045,10.6045,62856846.0],["2015-08-26",10.6045,11.3587,10.2967,10.4583,44500077.0],["2015-08-27",10.4583,11.2048,10.3891,11.1894,33639464.0],["2015-08-28",11.1894,12.0282,11.18939208984375,12.0051,43422408.0],["2015-08-31",12.0051,12.005127906799316,10.997,11.428,43617587.0],["2015-09-01",11.428,11.427955627441406,10.466,11.0586,38647449.0],["2015-09-02",11.0586,11.351,10.3044,11.0201,38375820.0],["2015-09-07",11.0201,11.6127,10.9662,11.0355,36107556.0],["2015-09-08",11.0355,11.5203,10.566,11.4895,25114094.0],["2015-09-09",11.4895,12.0205,11.4357,12.0128,38292085.0],["2015-09-10",12.0128,12.01282024383545,11.528,11.5511,20598024.0],["2015-09-11",11.5511,11.7743,11.1663,11.4433,17339474.0],["2015-09-14",11.4433,11.5896,10.2967,10.7584,32519377.0],["2015-09-15",10.7584,10.758439064025879,9.835,9.8658,21387186.0],["2015-09-16",9.8658,10.8508,9.865751266479492,10.7738,21152339.0],["2015-09-17",10.7738,10.9739,10.3352,10.3814,23634613.0],["2015-09-18",10.3814,10.566,10.2428,10.4275,18579037.0],["2015-09-21",10.4275,10.9508,10.2197,10.8893,19719206.0],["2015-09-22",10.8893,11.2356,10.7354,11.0663,19068828.0],["2015-09-23",11.0663,11.066262245178223,10.5122,10.6353,17530043.0],["2015-09-24",10.6353,11.3279,10.635309219360352,10.9277,18715481.0],["2015-09-25",10.9277,10.927742004394531,10.3121,10.3967,18325460.0],["2015-09-28",10.3967,10.5814,10.2505,10.5507,8739812.0],["2015-09-29",10.5507,10.550658226013184,10.112,10.2121,10953450.0],["2015-09-30",10.2121,10.3891,10.212052345275879,10.3044,7114074.0],["2015-10-08",10.3044,11.0047,10.304401397705078,10.7969,21659713.0],["2015-10-09",10.7969,11.1432,10.743,11.0201,16845299.0],["2015-10-12",11.0201,11.8281,11.020090103149414,11.6511,29879229.0],["2015-10-13",11.6511,11.9282,11.4203,11.805,21926173.0],["2015-10-14",11.805,11.8204,11.5049,11.528,18731293.0],["2015-10-15",11.528,12.1975,11.3972,12.1744,35150199.0],["2015-10-16",12.1744,12.3822,12.0821,12.2745,27914602.0],["2015-10-19",12.2745,12.6054,12.0051,12.0513,35570419.0],["2015-10-20",12.0513,12.4207,11.9666,12.313,24251172.0],["2015-10-21",12.313,12.3514,11.097,11.1586,47418668.0],["2015-10-22",11.1586,11.5203,11.0893,11.5049,23963890.0],["2015-10-23",11.5049,12.0975,11.504911422729492,11.9513,31261336.0],["2015-10-26",11.9513,12.513,11.951255798339844,12.1667,38405550.0],["2015-10-27",12.1667,12.3822,11.5896,12.3206,32269838.0],["2015-10-28",12.3206,13.0363,12.0975,12.3206,49255563.0],["2015-10-29",12.3206,12.6208,12.0821,12.3899,32247335.0],["2015-10-30",12.3899,12.413,12.0051,12.0975,23484787.0],["2015-11-02",12.0975,12.5053,11.782,12.0436,23413295.0],["2015-11-03",12.0436,12.236,11.9205,11.9282,16395020.0],["2015-11-04",11.9282,12.8132,11.928167343139648,12.7978,41153617.0],["2015-11-05",12.7978,13.7828,12.7593,13.298,69622754.0],["2015-11-06",13.298,13.9444,13.29798698425293,13.6597,43432428.0],["2015-11-09",13.6597,13.8829,13.4211,13.6597,34061511.0],["2015-11-10",13.6597,14.0829,13.5212,13.5904,32808344.0],["2015-11-11",13.5904,13.6674,13.3211,13.5596,25083055.0],["2015-11-12",13.5596,13.6597,13.1056,13.2595,26376220.0],["2015-11-13",13.2595,13.3365,12.9902,13.1672,18276037.0],["2015-11-16",13.1672,13.3288,12.9286,13.2672,21217088.0],["2015-11-17",13.2672,13.7751,13.0825,13.2056,34194025.0],["2015-11-18",13.2056,13.2903,12.8516,12.8901,17773626.0],["2015-11-19",12.8901,13.2056,12.8363,13.1902,17511632.0],["2015-11-20",13.1902,13.4288,13.1056,13.2364,24332740.0],["2015-11-23",13.2364,13.5519,13.1749,13.298,22939355.0],["2015-11-24",13.298,13.9598,12.8362,13.8828,53156054.0],["2015-11-25",13.8828,13.9059,13.5519,13.8136,33771572.0],["2015-11-26",13.8136,14.0675,13.4827,13.4981,30300438.0],["2015-11-27",13.4981,13.6135,12.236,12.4976,29085756.0],["2015-11-30",12.4976,12.9286,11.9897,12.5053,20510082.0],["2015-12-01",12.5053,12.9594,12.4361,12.8824,21407302.0],["2015-12-02",12.8824,13.7905,12.7131,13.652,43322685.0],["2015-12-03",13.652,14.4908,13.3288,14.3369,56791972.0],["2015-12-04",14.3369,14.336892127990723,13.8752,13.9521,22570660.0],["2015-12-07",13.9521,14.7678,13.95211124420166,14.0752,39026075.0],["2015-12-08",14.0752,14.6447,13.8521,14.4292,35289655.0],["2015-12-09",14.4292,14.429237365722656,13.6905,13.8059,24488966.0],["2015-12-10",13.8059,14.0522,13.5827,13.6443,21712395.0],["2015-12-11",13.6443,13.644286155700684,12.9979,13.1979,21938466.0],["2015-12-14",13.1979,14.5216,12.9671,14.5216,32803938.0],["2015-12-15",14.5216,15.2373,14.521585464477539,14.8679,37493485.0],["2015-12-16",14.8679,15.4835,14.7678,14.9064,26376674.0],["2015-12-17",14.9064,15.3142,14.8063,15.0757,26050761.0],["2015-12-18",15.0757,16.2223,14.9525,15.8529,45919298.0],["2015-12-21",15.8529,16.9226,15.5297,16.5378,39696140.0],["2015-12-22",16.5378,16.537830352783203,16.0299,16.4147,22221557.0],["2015-12-23",16.4147,16.861,15.9376,16.0145,23093420.0],["2015-12-24",16.0145,16.0145263671875,15.3912,15.7837,19022108.0],["2015-12-25",15.7837,16.4147,15.7606,16.3147,16236471.0],["2015-12-28",16.3147,16.3147,14.6832,14.8294,49646575.0],["2015-12-29",14.8294,15.1449,14.3754,15.068,36558485.0],["2015-12-30",15.068,15.2604,14.7217,14.9602,18602435.0],["2015-12-31",14.9602,15.599,14.8679,15.1372,21984820.0],["2016-01-04",15.1372,15.137229919433594,13.6289,13.6443,18513778.0],["2016-01-05",13.6443,14.0829,13.1133,13.9444,24344842.0],["2016-01-06",13.9444,14.2753,13.7059,14.1753,16704424.0],["2016-01-07",14.1753,14.17528247833252,12.759293556213379,12.7593,6445218.0],["2016-01-08",12.7593,13.3596,12.3283,12.9517,27341210.0],["2016-01-11",12.9517,12.951685905456543,11.6588,11.6588,27738478.0],["2016-01-12",11.6588,11.8974,11.251,11.5742,20212885.0],["2016-01-13",11.5742,12.0359,11.3895,11.428,22705563.0],["2016-01-14",11.428,11.9359,10.8662,11.8897,17918121.0],["2016-01-15",11.8897,12.159,11.0509,11.2817,22248997.0],["2016-01-18",11.2817,12.0436,10.9354,11.7358,23746995.0],["2016-01-19",11.7358,12.1283,11.5665,12.0359,23255923.0],["2016-01-20",12.0359,12.0821,11.5434,11.605,19336112.0],["2016-01-21",11.605,11.7973,11.0124,11.0817,19598452.0],["2016-01-22",11.0817,11.3433,10.8893,11.274,14894348.0],["2016-01-25",11.274,11.6511,11.274043083190918,11.4587,13190818.0],["2016-01-26",11.4587,11.5434,10.6199,10.6892,16262299.0],["2016-01-27",10.6892,10.8893,10.2428,10.8508,19098072.0],["2016-01-28",10.8508,10.92,10.4583,10.4891,13142843.0],["2016-01-29",10.4891,11.0278,10.3967,10.897,14762252.0],["2016-02-01",10.897,10.9585,10.2505,10.466,13482922.0],["2016-02-02",10.466,10.9047,10.4660062789917,10.8354,11597181.0],["2016-02-03",10.8354,10.9662,10.6199,10.9354,10860164.0],["2016-02-04",10.9354,11.2279,10.9354,11.1124,14671568.0],["2016-02-05",11.1124,11.1817,10.8816,10.8893,9327670.0],["2016-02-15",10.8893,10.889264106750488,10.3967,10.6584,9017157.0],["2016-02-16",10.6584,11.2587,10.65839672088623,11.1971,14333717.0],["2016-02-17",11.1971,11.3664,11.0124,11.3202,14932711.0],["2016-02-18",11.3202,11.5896,11.1971,11.2125,16919154.0],["2016-02-19",11.2125,11.351,11.1201,11.3202,14429721.0],["2016-02-22",11.3202,11.7896,11.32021713256836,11.6819,23265394.0],["2016-02-23",11.6819,11.681910514831543,11.1586,11.3664,18431105.0],["2016-02-24",11.3664,11.5665,11.1971,11.5588,15758297.0],["2016-02-25",11.5588,11.558781623840332,10.4044,10.4814,22777852.0],["2016-02-26",10.4814,10.6969,10.2967,10.5353,11441649.0],["2016-02-29",10.5353,10.535266876220703,9.5656,9.9119,18354385.0],["2016-03-01",9.9119,10.1659,9.6811,10.0889,14180531.0],["2016-03-02",10.0889,10.7738,10.0427,10.7507,21957364.0],["2016-03-03",10.7507,11.0124,10.643,10.8508,20641298.0],["2016-03-04",10.8508,10.8893,10.4968,10.7354,19711802.0],["2016-03-07",10.7354,11.2125,10.735352516174316,10.9277,13213844.0],["2016-03-08",10.9277,11.1509,10.5122,11.1355,17423973.0],["2016-03-09",11.1355,11.135523796081543,10.5891,10.8508,13929070.0],["2016-03-10",10.8508,10.8585,10.4891,10.5045,6907681.0],["2016-03-11",10.5045,10.5199,10.2505,10.4275,8121186.0],["2016-03-14",10.4275,10.9047,10.427528381347656,10.6969,13660157.0],["2016-03-15",10.6969,10.8508,10.5045,10.8354,10787021.0],["2016-03-16",10.8354,10.9124,10.7354,10.7815,11502166.0],["2016-03-17",10.7815,11.2587,10.781526565551758,11.1047,15990894.0],["2016-03-18",11.1047,11.9666,11.104740142822266,11.4818,37605756.0],["2016-03-21",11.4818,12.0359,11.481823921203613,11.6973,20663873.0],["2016-03-22",11.6973,11.7435,11.4741,11.528,15759879.0],["2016-03-23",11.528,11.6203,11.4203,11.5665,11737531.0],["2016-03-24",11.5665,12.0898,11.4664,11.8358,28166563.0],["2016-03-25",11.8358,12.0436,11.6973,11.9359,13504387.0],["2016-03-28",11.9359,12.7362,11.93586540222168,12.2899,28717941.0],["2016-03-29",12.2899,12.8362,12.0821,12.4899,28888812.0],["2016-03-30",12.4899,12.7516,12.236,12.6208,18989973.0],["2016-03-31",12.6208,12.9748,12.4899,12.8055,17560100.0],["2016-04-01",12.8055,12.805466651916504,12.2206,12.6362,14502899.0],["2016-04-05",12.6362,12.8132,12.313,12.6131,20022306.0],["2016-04-06",12.6131,13.1364,12.4515,13.0748,20926956.0],["2016-04-07",13.0748,13.0979,12.7054,12.7208,12888852.0],["2016-04-08",12.7208,12.720816612243652,12.2283,12.4746,11650605.0],["2016-04-11",12.4746,12.9286,12.474556922912598,12.7131,10856666.0],["2016-04-12",12.7131,12.8286,12.4284,12.6208,7778932.0],["2016-04-13",12.6208,13.0056,12.620774269104004,12.6516,12488687.0],["2016-04-14",12.6516,12.8132,12.5977,12.7593,6872431.0],["2016-04-15",12.7593,12.9132,12.6593,12.7439,9486517.0],["2016-04-18",12.7439,12.743901252746582,12.4284,12.5053,7779166.0],["2016-04-19",12.5053,13.2441,12.4284,13.221,23354972.0],["2016-04-20",13.221,14.106,13.0132,13.7828,45668824.0],["2016-04-21",13.7828,13.8752,13.3211,13.5289,16131196.0],["2016-04-22",13.5289,13.8213,13.3596,13.7828,12736740.0],["2016-04-25",13.7828,14.0522,13.4057,13.9675,13388575.0],["2016-04-26",13.9675,14.36,13.5673,13.7212,16172360.0],["2016-04-27",13.7212,13.72124195098877,12.9286,12.9825,22425817.0],["2016-04-28",12.9825,13.2826,12.6977,13.2595,17754957.0],["2016-04-29",13.2595,13.259507179260254,12.8901,12.9902,11616901.0],["2016-05-03",12.9902,13.4211,12.8516,13.1902,18759427.0],["2016-05-04",13.1902,13.929,13.0748,13.7751,20322641.0],["2016-05-05",13.7751,13.775111198425293,13.4211,13.4981,14389023.0],["2016-05-06",13.4981,13.6674,13.1672,13.2441,12876074.0],["2016-05-09",13.2441,13.244115829467773,12.513,12.6439,16044193.0],["2016-05-10",12.6439,13.0286,12.4746,12.7978,17884301.0],["2016-05-11",12.7978,13.5289,12.797770500183105,13.298,23490424.0],["2016-05-12",13.298,13.4596,12.8516,13.4442,15072809.0],["2016-05-13",13.4442,13.5135,13.1826,13.2595,10235524.0],["2016-05-16",13.2595,13.4827,13.0209,13.4596,12641702.0],["2016-05-17",13.4596,13.4827,12.8593,12.8747,14341795.0],["2016-05-18",12.8747,12.874726295471191,12.1744,12.3976,18531676.0],["2016-05-19",12.3976,12.5515,12.2668,12.3437,8469961.0],["2016-05-20",12.3437,12.343732833862305,12.0744,12.2822,10072501.0],["2016-05-23",12.2822,12.4976,12.2745,12.4207,7307225.0],["2016-05-24",12.4207,12.4515,11.8897,12.0205,11246200.0],["2016-05-25",12.0205,12.1975,11.9282,12.0051,6382458.0],["2016-05-26",12.0051,12.136,11.5049,11.8358,12883130.0],["2016-05-27",11.8358,12.1744,11.7358,12.0051,12479697.0],["2016-05-30",12.0051,12.005127906799316,11.705,11.7896,10373600.0],["2016-05-31",11.7896,12.3899,11.789648056030273,12.3437,18828453.0],["2016-06-01",12.3437,12.8362,12.2899,12.5361,17970145.0],["2016-06-02",12.5361,12.6362,12.4361,12.6131,10126483.0],["2016-06-03",12.6131,12.767,12.4746,12.6746,12223408.0],["2016-06-06",12.6746,12.8132,12.513,12.6285,9863211.0],["2016-06-07",12.6285,12.8901,12.5515,12.8516,14615850.0],["2016-06-08",12.8516,13.121,12.767,13.0671,21375031.0],["2016-06-13",13.0671,13.4827,12.9286,12.9363,25694923.0],["2016-06-14",12.9363,12.9902,12.5438,12.6593,9609572.0],["2016-06-15",12.6593,12.9979,12.3745,12.9286,11229288.0],["2016-06-16",12.9286,13.0671,12.5592,12.6593,11287840.0],["2016-06-17",12.6593,13.929023742675781,12.659252166748047,13.929,32320435.0],["2016-06-20",13.929,14.006,13.5212,13.7597,24765486.0],["2016-06-21",13.7597,13.9829,13.3749,13.4596,15813339.0],["2016-06-22",13.4596,13.6597,13.2903,13.6366,13097012.0],["2016-06-23",13.6366,13.7751,13.221,13.3826,13190215.0],["2016-06-24",13.3826,13.4981,12.8824,13.2595,14588567.0],["2016-06-27",13.2595,13.5519,13.121,13.5212,11083792.0],["2016-06-28",13.5212,13.7289,13.2133,13.6905,14581994.0],["2016-06-29",13.6905,13.7135,13.5058,13.5827,10597410.0],["2016-06-30",13.5827,13.7366,13.5442,13.6058,9989893.0],["2016-07-01",13.6058,13.6597,13.3749,13.398,8597506.0],["2016-07-04",13.398,13.7059,13.3288,13.6674,14148285.0],["2016-07-05",13.6674,13.7982,13.6212,13.6982,13409870.0],["2016-07-06",13.6982,13.7135,13.4442,13.6058,13604598.0],["2016-07-07",13.6058,13.6982,13.4519,13.575,13718273.0],["2016-07-08",13.575,13.6143,13.3475,13.4416,8439737.0],["2016-07-11",13.4416,13.7398,13.441627502441406,13.5515,15102320.0],["2016-07-12",13.5515,14.807,13.551486015319824,14.7285,44469918.0],["2016-07-13",14.7285,14.728510856628418,14.3597,14.4696,20877162.0],["2016-07-14",14.4696,14.6579,14.3676,14.4382,12529120.0],["2016-07-15",14.4382,14.8541,14.3754,14.603,21284000.0],["2016-07-18",14.603,14.6343,14.2106,14.3754,14618454.0],["2016-07-19",14.3754,14.4068,14.0615,14.3048,10946698.0],["2016-07-20",14.3048,14.3989,14.1714,14.344,7114857.0],["2016-07-21",14.344,14.807,14.2812,14.4539,19395399.0],["2016-07-22",14.4539,14.453871726989746,14.0772,14.1086,13845879.0],["2016-07-25",14.1086,14.2499,14.0458,14.1871,7776501.0],["2016-07-26",14.1871,14.5166,14.1165,14.4539,13171184.0],["2016-07-27",14.4539,14.4931,13.0101,13.7712,23393069.0],["2016-07-28",13.7712,14.0851,13.5829,13.9281,18316168.0],["2016-07-29",13.9281,14.4303,13.8497,13.9909,19273632.0],["2016-08-01",13.9909,14.0694,13.4338,13.5515,14029603.0],["2016-08-02",13.5515,13.834,13.551486015319824,13.8183,8788519.0],["2016-08-03",13.8183,13.9281,13.6535,13.7477,7660495.0],["2016-08-04",13.7477,13.8026,13.6064,13.7712,6920049.0],["2016-08-05",13.7712,13.8575,13.6692,13.7555,6496742.0],["2016-08-08",13.7555,13.8967,13.575,13.8026,14481844.0],["2016-08-09",13.8026,14.501,13.7869,14.3048,25390161.0],["2016-08-10",14.3048,14.4774,14.1086,14.1478,12824068.0],["2016-08-11",14.1478,14.3283,14.0144,14.1557,14113319.0],["2016-08-12",14.1557,14.5637,14.155693054199219,14.446,19694339.0],["2016-08-15",14.446,15.0502,14.4068,14.7599,29993974.0],["2016-08-16",14.7599,15.0502,14.1871,14.3911,104405716.0],["2016-08-17",14.3911,14.391096115112305,14.2106,14.3205,18203330.0],["2016-08-18",14.3205,14.6187,14.2812,14.3597,23304988.0],["2016-08-19",14.3597,14.359708786010742,14.0694,14.1635,19700665.0],["2016-08-22",14.1635,14.1792,13.8418,13.8575,14536016.0],["2016-08-23",13.8575,13.9909,13.8026,13.9124,10722033.0],["2016-08-24",13.9124,14.1086,13.8889,13.9674,9449099.0],["2016-08-25",13.9674,13.967368125915527,13.6378,13.7634,13336225.0],["2016-08-26",13.7634,14.0066,13.7006,13.7477,12188300.0],["2016-08-29",13.7477,13.9281,13.5358,13.575,14559876.0],["2016-08-30",13.575,13.7006,13.4181,13.5672,13960216.0],["2016-08-31",13.5672,13.6221,13.4024,13.5829,11268389.0],["2016-09-01",13.5829,13.63,13.4338,13.4416,10415181.0],["2016-09-02",13.4416,13.5201,13.1748,13.2376,19660539.0],["2016-09-05",13.2376,13.3867,13.2298,13.3318,9136092.0],["2016-09-06",13.3318,13.5907,13.2376,13.5672,13492228.0],["2016-09-07",13.5672,13.7555,13.4887,13.5201,14871282.0],["2016-09-08",13.5201,13.779,13.520097732543945,13.6927,10970704.0],["2016-09-09",13.6927,13.7241,13.535789489746094,13.5358,8296545.0],["2016-09-12",13.5358,13.535789489746094,12.9159,13.1121,19380729.0],["2016-09-13",13.1121,13.1748,12.9708,13.065,7961289.0],["2016-09-14",13.065,13.0807,12.9865,13.0493,4287675.0],["2016-09-19",13.0493,13.2768,13.0414,13.2141,7405331.0],["2016-09-20",13.2141,13.2219,12.9865,13.0336,8304554.0],["2016-09-21",13.0336,13.1356,13.033594131469727,13.0964,5663459.0],["2016-09-22",13.0964,13.4573,13.096370697021484,13.2376,12840497.0],["2016-09-23",13.2376,13.3004,13.1356,13.1435,7270766.0],["2016-09-26",13.1435,13.1748,12.8924,12.9159,6602803.0],["2016-09-27",12.9159,13.065,12.8688,13.0571,5676459.0],["2016-09-28",13.0571,13.167,13.0257,13.0571,4334989.0],["2016-09-29",13.0571,13.1356,12.9708,12.9944,11516935.0],["2016-09-30",12.9944,13.1121,12.9708,13.0571,8065829.0],["2016-10-10",13.0571,13.3004,13.0414,13.2533,13965477.0],["2016-10-11",13.2533,13.2925,13.1984,13.2533,6982172.0],["2016-10-12",13.2533,13.253305435180664,13.0885,13.1435,9332668.0],["2016-10-13",13.1435,13.3082,13.143451690673828,13.269,10511243.0],["2016-10-14",13.269,13.269000053405762,13.1356,13.2219,5153660.0],["2016-10-17",13.2219,13.2768,13.0022,13.0493,7912505.0],["2016-10-18",13.0493,13.276845932006836,13.0414,13.2768,9959732.0],["2016-10-19",13.2768,13.3161,13.1199,13.2062,9101626.0],["2016-10-20",13.2062,13.2219,13.065,13.1513,7177046.0],["2016-10-21",13.1513,13.1827,13.0257,13.0964,6670627.0],["2016-10-24",13.0964,13.3789,13.096370697021484,13.3396,17259483.0],["2016-10-25",13.3396,13.5829,13.269,13.4181,22369350.0],["2016-10-26",13.4181,13.4966,13.2925,13.4259,13084513.0],["2016-10-27",13.4259,13.5201,13.3004,13.3632,13365521.0],["2016-10-28",13.3632,13.5123,13.3475,13.3945,13087267.0],["2016-10-31",13.3945,13.4102,13.269,13.3945,11612289.0],["2016-11-01",13.3945,13.4652,13.3553,13.4338,12147521.0],["2016-11-02",13.4338,13.4338,13.2062,13.2219,15460679.0],["2016-11-03",13.2219,13.371,13.1748,13.2768,14048339.0],["2016-11-04",13.2768,13.3004,12.9865,13.0493,16152207.0],["2016-11-07",13.0493,13.6143,13.049287796020508,13.5986,46554424.0],["2016-11-08",13.5986,13.9281,13.473,13.6613,29380208.0],["2016-11-09",13.6613,13.8497,13.3475,13.6613,20526935.0],["2016-11-10",13.6613,13.8889,13.66133975982666,13.7555,21218552.0],["2016-11-11",13.7555,13.9595,13.6927,13.8026,21486200.0],["2016-11-14",13.8026,13.9517,13.6143,13.677,22686109.0],["2016-11-15",13.677,13.7712,13.5672,13.732,11083947.0],["2016-11-16",13.732,13.7477,13.63,13.677,9329481.0],["2016-11-17",13.677,13.677035331726074,13.5201,13.6456,9396404.0],["2016-11-18",13.6456,13.8575,13.6456,13.6849,12975043.0],["2016-11-21",13.6849,13.7163,13.5986,13.6456,12399345.0],["2016-11-22",13.6456,14.038,13.645647048950195,13.8811,23938627.0],["2016-11-23",13.8811,14.0066,13.7477,13.8261,12240859.0],["2016-11-24",13.8261,14.2028,13.6378,14.0223,27179399.0],["2016-11-25",14.0223,14.4617,13.8889,14.344,37303019.0],["2016-11-28",14.344,14.6422,14.3362,14.3832,42319249.0],["2016-11-29",14.3832,14.7913,14.2263,14.2577,30131930.0],["2016-11-30",14.2577,14.3048,13.9909,14.1243,16360369.0],["2016-12-01",14.1243,14.5088,14.124305725097656,14.2342,21685947.0],["2016-12-02",14.2342,14.5794,14.1635,14.2499,25841563.0],["2016-12-05",14.2499,14.249852180480957,13.7947,14.1008,19151358.0],["2016-12-06",14.1008,14.1557,13.9124,13.936,9251675.0],["2016-12-07",13.936,13.9674,13.677,13.8732,14003999.0],["2016-12-08",13.8732,14.0066,13.7947,13.9281,10742994.0],["2016-12-09",13.9281,14.0223,13.8183,13.8418,8461990.0],["2016-12-12",13.8418,13.9124,13.4416,13.5986,19066765.0],["2016-12-13",13.5986,13.6535,13.269,13.3318,16452601.0],["2016-12-14",13.3318,13.4416,13.167,13.3161,9872658.0],["2016-12-15",13.3161,13.371,13.0728,13.1278,12204020.0],["2016-12-16",13.1278,13.3004,13.1042,13.2612,8539235.0],["2016-12-19",13.2612,13.4024,13.2298,13.3161,10484772.0],["2016-12-20",13.3161,13.4966,13.269,13.3553,9878101.0],["2016-12-21",13.3553,13.5044,13.3396,13.4495,8100736.0],["2016-12-22",13.4495,13.4573,13.3161,13.3475,3923694.0],["2016-12-23",13.3475,13.4102,13.0964,13.1827,7904653.0],["2016-12-26",13.1827,13.3396,13.0885,13.3161,6563111.0],["2016-12-27",13.3161,13.3945,13.2847,13.3239,4111991.0],["2016-12-28",13.3239,13.5201,13.269,13.4573,9413143.0],["2016-12-29",13.4573,13.5044,13.3239,13.4181,5896192.0],["2016-12-30",13.4181,13.4966,13.3867,13.4338,6772524.0],["2017-01-03",13.4338,13.6378,13.4259,13.5436,7912564.0],["2017-01-04",13.5436,13.7634,13.5279,13.7163,8172236.0],["2017-01-05",13.7163,13.7398,13.575,13.5986,6633098.0],["2017-01-06",13.5986,13.63,13.4809,13.4966,8348581.0],["2017-01-09",13.4966,13.6927,13.496557235717773,13.6849,8606965.0],["2017-01-10",13.6849,13.8497,13.6221,13.6535,6890040.0],["2017-01-11",13.6535,13.732,13.473,13.6692,6926850.0],["2017-01-12",13.6692,13.8418,13.3396,13.371,10839564.0],["2017-01-13",13.371,13.4573,13.2925,13.4181,8535042.0],["2017-01-16",13.4181,13.6143,13.0336,13.5122,17912576.0],["2017-01-17",13.5122,13.512248039245605,13.1984,13.3789,10202420.0],["2017-01-18",13.3789,13.4102,13.2612,13.3161,8198660.0],["2017-01-19",13.3161,13.3789,13.2612,13.3161,5533911.0],["2017-01-20",13.3161,13.5279,13.2612,13.4495,7154111.0],["2017-01-23",13.4495,13.6378,13.4259,13.4887,8947024.0],["2017-01-24",13.4887,13.6692,13.4102,13.6064,8725647.0],["2017-01-25",13.6064,13.63,13.5593,13.5986,3254077.0],["2017-01-26",13.5986,13.732,13.575,13.6849,5836049.0],["2017-02-03",13.6849,13.7241,13.4652,13.5672,5318347.0],["2017-02-06",13.5672,13.6927,13.4966,13.5593,7988409.0],["2017-02-07",13.5593,13.5907,13.4966,13.5593,5360145.0],["2017-02-08",13.5593,13.936,13.5044,13.8889,16422986.0],["2017-02-09",13.8889,13.9203,13.7869,13.8811,10542366.0],["2017-02-10",13.8811,13.9988,13.8104,13.8889,10895771.0],["2017-02-13",13.8889,14.0615,13.8575,14.0144,12821569.0],["2017-02-14",14.0144,14.4774,14.014449119567871,14.2499,19436453.0],["2017-02-15",14.2499,14.2734,14.0537,14.0772,9751490.0],["2017-02-16",14.0772,14.2028,14.0066,14.14,8950818.0],["2017-02-17",14.14,14.3754,14.0144,14.0144,13736114.0],["2017-02-20",14.0144,14.6893,14.014449119567871,14.6343,32804672.0],["2017-02-21",14.6343,15.1758,14.634346961975098,14.8462,30438284.0],["2017-02-22",14.8462,14.9325,14.6971,14.807,13973259.0],["2017-02-23",14.807,15.1209,14.7364,14.8854,18298731.0],["2017-02-24",14.8854,14.9482,14.603,14.7442,11119216.0],["2017-02-27",14.7442,14.807,14.5166,14.6814,12332284.0],["2017-02-28",14.6814,14.8305,14.4853,14.7913,12427008.0],["2017-03-01",14.7913,15.0345,14.6814,14.8384,13228659.0],["2017-03-02",14.8384,14.9011,14.5951,14.6893,10925363.0],["2017-03-03",14.6893,15.1052,14.5637,15.0895,23485820.0],["2017-03-06",15.0895,15.5367,14.9875,15.3327,21196190.0],["2017-03-07",15.3327,15.474,15.1836,15.3327,13091794.0],["2017-03-08",15.3327,15.332717895507812,15.0738,15.113,9442815.0],["2017-03-09",15.113,15.113004684448242,14.8933,14.9953,9112974.0],["2017-03-10",14.9953,15.5289,14.9404,15.2856,16166046.0],["2017-03-13",15.2856,15.4975,15.1444,15.3249,16011973.0],["2017-03-14",15.3249,15.324872970581055,14.2969,14.4931,66351099.0],["2017-03-15",14.4931,14.603,14.344,14.4617,27878254.0],["2017-03-16",14.4617,14.5323,14.2342,14.3205,42655196.0],["2017-03-17",14.3205,14.344,14.0694,14.2028,47435400.0],["2017-03-20",14.2028,14.2185,13.9988,14.1714,31606311.0],["2017-03-21",14.1714,14.3754,14.0772,14.3597,36410261.0],["2017-03-22",14.3597,14.359708786010742,14.1086,14.1635,25240931.0],["2017-03-23",14.1635,14.3911,14.1243,14.3205,29963619.0],["2017-03-24",14.3205,14.4774,14.2812,14.4303,33076572.0],["2017-03-27",14.4303,14.6579,14.4068,14.4225,25242788.0],["2017-03-28",14.4225,14.422484397888184,14.1321,14.2106,25914005.0],["2017-03-29",14.2106,14.242,14.1008,14.14,18396994.0],["2017-03-30",14.14,14.1557,13.8418,13.9674,19118069.0],["2017-03-31",13.9674,14.2655,13.9281,14.1949,16694087.0],["2017-04-05",14.1949,14.3048,14.0929,14.2577,22824630.0],["2017-04-07",14.2577,14.3126,13.9752,14.0537,23730599.0],["2017-04-10",14.0537,14.0929,13.7477,13.8732,24075771.0],["2017-04-11",13.8732,13.9831,13.7084,13.9438,18926220.0],["2017-04-12",13.9438,13.943828582763672,13.8261,13.8654,11742439.0],["2017-04-13",13.8654,14.0066,13.7947,13.834,15813659.0],["2017-04-14",13.834,13.8811,13.63,13.6849,12902068.0],["2017-04-17",13.6849,13.732,13.5436,13.7163,12027296.0],["2017-04-18",13.7163,14.0772,13.6927,13.9281,25801002.0],["2017-04-19",13.9281,14.0537,13.8183,14.0301,21227981.0],["2017-04-20",14.0301,14.5402,13.9517,14.3676,43585805.0],["2017-04-21",14.3676,14.3754,14.1243,14.3283,22425050.0],["2017-04-24",14.3283,14.328323364257812,13.9438,14.2499,23571609.0],["2017-04-25",14.2499,14.4068,14.0929,14.3362,18558557.0],["2017-04-26",14.3362,14.6422,14.0615,14.1165,40374577.0],["2017-04-27",14.1165,14.116459846496582,13.4181,13.677,32349759.0],["2017-04-28",13.677,13.677035331726074,13.3161,13.4573,24580218.0],["2017-05-02",13.4573,13.45732307434082,12.1155,12.1155,39218500.0],["2017-05-03",12.1155,12.115514755249023,11.3936,11.4721,62981708.0],["2017-05-04",11.4721,11.5584,11.3073,11.4328,33101265.0],["2017-05-05",11.4328,11.432840347290039,11.2288,11.3622,27229056.0],["2017-05-08",11.3622,11.425,11.1111,11.3936,33795945.0],["2017-05-09",11.3936,11.393606185913086,11.2053,11.323,15886770.0],["2017-05-10",11.323,11.3622,10.9777,10.9856,18911207.0],["2017-05-11",10.9856,10.985569953918457,10.6795,10.8993,19568480.0],["2017-05-12",10.8993,10.9856,10.8679,10.9149,11896319.0],["2017-05-15",10.9149,10.9699,10.7972,10.8365,14318118.0],["2017-05-16",10.8365,11.1739,10.6952,11.1504,20961647.0],["2017-05-17",11.1504,11.1817,11.0327,11.0405,13523830.0],["2017-05-18",11.0405,11.040498733520508,10.8757,10.8914,12949531.0],["2017-05-19",10.8914,11.0091,10.8051,10.9856,11890311.0],["2017-05-22",10.9856,11.0091,10.86786937713623,10.8679,12202313.0],["2017-05-23",10.8679,10.9306,10.6403,10.6874,12468313.0],["2017-05-24",10.6874,10.9306,10.4598,10.8993,20330203.0],["2017-05-25",10.8993,11.0876,10.7345,11.0248,13730562.0],["2017-05-26",11.0248,11.0483,10.9699,10.9934,7390718.0],["2017-05-31",10.9934,11.1974,10.993416786193848,11.1033,13748836.0],["2017-06-01",11.1033,11.1111,10.7972,10.8522,11237680.0],["2017-06-02",10.8522,10.9777,10.7345,10.962,8256195.0],["2017-06-05",10.962,11.119,10.9542,11.0876,8454043.0],["2017-06-06",11.0876,11.3151,11.0327,11.3073,12539752.0],["2017-06-07",11.3073,11.425,11.2367,11.3779,13959687.0],["2017-06-08",11.3779,11.5035,11.2994,11.4878,12461390.0],["2017-06-09",11.4878,11.4956,11.3622,11.4564,10273224.0],["2017-06-12",11.4564,11.6918,11.4015,11.5113,14777195.0],["2017-06-13",11.5113,11.5662,11.3387,11.4956,10541620.0],["2017-06-14",11.4956,11.495615005493164,11.3308,11.3779,7935966.0],["2017-06-15",11.3779,11.425,11.3073,11.4093,8691217.0],["2017-06-16",11.4093,11.4093,11.221,11.2602,9361787.0],["2017-06-19",11.2602,11.6996,11.2367,11.6369,20030355.0],["2017-06-20",11.6369,11.636857986450195,11.5192,11.5741,9603267.0],["2017-06-21",11.5741,11.9036,11.5505,11.8723,17362203.0],["2017-06-22",11.8723,11.9664,11.6526,11.6682,15748370.0],["2017-06-23",11.6682,11.8409,11.5898,11.7938,12764200.0],["2017-06-26",11.7938,11.99,11.6996,11.8409,24469279.0],["2017-06-27",11.8409,11.9507,11.7781,11.8566,12441699.0],["2017-06-28",11.8566,12.1391,11.856568336486816,11.9743,22413596.0],["2017-06-29",11.9743,11.99,11.7703,11.9115,13586572.0],["2017-06-30",11.9115,11.9115,11.8173,11.9037,6956403.0],["2017-07-03",11.9037,11.903650283813477,11.7153,11.8016,12544833.0],["2017-07-04",11.8016,11.801641464233398,11.5348,11.6055,14554678.0],["2017-07-05",11.6055,11.7467,11.5505,11.6996,8141576.0],["2017-07-06",11.6996,11.7389,11.5584,11.6526,8765461.0],["2017-07-07",11.6526,11.6526,11.5505,11.6133,8390213.0],["2017-07-10",11.6133,11.6369,11.5584,11.5976,8292054.0],["2017-07-11",11.5976,11.7859,11.5662,11.6682,12236492.0],["2017-07-12",11.6682,11.7389,10.9542,11.2759,27950541.0],["2017-07-13",11.2759,11.2838,11.1582,11.2367,9337352.0],["2017-07-14",11.2367,11.2838,11.2131,11.2524,7363823.0],["2017-07-17",11.2524,11.3073,10.8993,10.9777,15173764.0],["2017-07-18",10.9777,11.0537,10.7466,10.9325,10458309.0],["2017-07-19",10.9325,11.0537,10.8678,11.0456,11081377.0],["2017-07-20",11.0456,11.5546,11.0294,11.5385,22333912.0],["2017-07-21",11.5385,11.587,11.4092,11.5304,12398482.0],["2017-07-24",11.5304,11.8617,11.4415,11.7728,24365746.0],["2017-07-25",11.7728,11.9506,11.6516,11.7001,13588864.0],["2017-07-26",11.7001,11.7486,11.5546,11.5708,8166613.0],["2017-07-27",11.5708,11.6435,11.4254,11.5304,10953526.0],["2017-07-28",11.5304,11.7001,11.5223,11.6274,9424200.0],["2017-07-31",11.6274,11.7486,11.5546,11.6274,12529746.0],["2017-08-01",11.6274,11.789,11.5708,11.6112,10542527.0],["2017-08-02",11.6112,11.6355,11.2718,11.3122,16239100.0],["2017-08-03",11.3122,11.4496,11.3122,11.4173,7409361.0],["2017-08-04",11.4173,11.4496,11.2234,11.2314,10233514.0],["2017-08-07",11.2314,11.4658,11.2314,11.3769,10393048.0],["2017-08-08",11.3769,11.4092,11.288,11.3607,10265438.0],["2017-08-09",11.3607,11.6354,11.3446,11.5466,12203565.0],["2017-08-10",11.5466,11.6112,11.3769,11.5142,11263083.0],["2017-08-11",11.5142,11.51424789428711,11.2557,11.3446,8960668.0],["2017-08-14",11.3446,11.5546,11.344563484191895,11.5304,7698437.0],["2017-08-15",11.5304,11.6516,11.4981,11.5627,7141703.0],["2017-08-16",11.5627,11.562727928161621,11.4496,11.5223,6346437.0],["2017-08-17",11.5223,11.5708,11.3607,11.4658,9614703.0],["2017-08-18",11.4658,11.8536,11.2638,11.8213,30284661.0],["2017-08-21",11.8213,11.8294,11.6758,11.7647,13354794.0],["2017-08-22",11.7647,11.894,11.7001,11.8132,16513415.0],["2017-08-23",11.8132,12.0395,11.7486,11.8779,18417461.0],["2017-08-24",11.8779,11.8779,11.6597,11.7243,8230812.0],["2017-08-25",11.7243,11.7809,11.6354,11.692,9173473.0],["2017-08-28",11.692,11.7809,11.595,11.7567,14439122.0],["2017-08-29",11.7567,11.7567,11.6435,11.6759,8480295.0],["2017-08-30",11.6759,11.8132,11.6597,11.7486,13959486.0],["2017-08-31",11.7486,11.8132,11.6759,11.7082,11193695.0],["2017-09-01",11.7082,11.8051,11.6839,11.7163,8463402.0],["2017-09-04",11.7163,11.7324,11.6031,11.692,11068632.0],["2017-09-05",11.692,11.7405,11.595,11.7324,12099544.0],["2017-09-06",11.7324,11.73241138458252,11.587,11.6678,9469627.0],["2017-09-07",11.6678,11.6839,11.6031,11.6193,8867265.0],["2017-09-08",11.6193,11.6678,11.4577,11.5062,8230469.0],["2017-09-11",11.5062,11.5385,11.4011,11.4981,9056399.0],["2017-09-12",11.4981,11.7567,11.4577,11.7001,16547835.0],["2017-09-13",11.7001,11.7243,11.5708,11.587,9806228.0],["2017-09-14",11.587,11.595,11.4819,11.5466,6039405.0],["2017-09-15",11.5466,11.7728,11.5142,11.7082,15525442.0],["2017-09-18",11.7082,11.8375,11.708171844482422,11.7324,10154000.0],["2017-09-19",11.7324,11.9263,11.7243,11.8455,17242036.0],["2017-09-20",11.8455,11.84553337097168,11.7243,11.8375,8389136.0],["2017-09-21",11.8375,12.4111,11.837453842163086,12.3465,35277512.0],["2017-09-22",12.3465,12.5889,12.1687,12.4839,21184592.0],["2017-09-25",12.4839,12.5808,12.2819,12.4677,16333827.0],["2017-09-26",12.4677,12.4919,12.2415,12.3142,10445886.0],["2017-09-27",12.3142,12.7344,12.2819,12.5808,13067437.0],["2017-09-28",12.5808,12.8313,12.4758,12.7344,17296533.0],["2017-09-29",12.7344,12.7667,12.5647,12.694,9895434.0],["2017-10-09",12.694,12.9121,12.5889,12.6536,12468210.0],["2017-10-10",12.6536,12.7182,12.4354,12.4919,11717565.0],["2017-10-11",12.4919,12.5404,12.3465,12.4354,11351571.0],["2017-10-12",12.4354,12.7505,12.4111,12.4758,13175777.0],["2017-10-13",12.4758,12.6455,12.395,12.4677,9402753.0],["2017-10-16",12.4677,12.5728,12.0395,12.1122,11954071.0],["2017-10-17",12.1122,12.4839,12.11217975616455,12.4111,10665194.0],["2017-10-18",12.4111,12.8879,12.4111,12.5808,20367058.0],["2017-10-19",12.5808,12.6616,12.1283,12.2738,16544133.0],["2017-10-20",12.2738,12.5081,12.1526,12.4273,8603710.0],["2017-10-23",12.4273,13.0656,12.427306175231934,12.9848,26576368.0],["2017-10-24",12.9848,13.2676,12.8313,12.9687,16853522.0],["2017-10-25",12.9687,12.9848,12.5889,12.9121,28176667.0],["2017-10-26",12.9121,13.2192,12.7586,12.8232,19372823.0],["2017-10-27",12.8232,12.896,12.4435,12.597,16583289.0],["2017-10-30",12.597,12.6212,12.1122,12.2091,18080515.0],["2017-10-31",12.2091,12.2576,11.9587,12.2415,13787544.0],["2017-11-01",12.2415,12.241461753845215,11.8455,11.8617,20062717.0],["2017-11-02",11.8617,11.894,11.6839,11.8698,8996219.0],["2017-11-03",11.8698,11.8779,11.6354,11.6516,10248568.0],["2017-11-06",11.6516,11.9183,11.4011,11.8617,14780974.0],["2017-11-07",11.8617,12.1203,11.7647,12.0718,14007853.0],["2017-11-08",12.0718,12.2091,11.8617,11.9102,13563809.0],["2017-11-09",11.9102,12.1687,11.6678,12.1203,20426119.0],["2017-11-10",12.1203,12.2819,11.9263,12.1041,21640107.0],["2017-11-13",12.1041,12.9283,12.0799,12.8798,38666845.0],["2017-11-14",12.8798,12.87979793548584,12.5,12.5727,26014288.0],["2017-11-15",12.5727,13.1384,12.5324,12.6293,45886895.0],["2017-11-16",12.6293,13.7525,12.629312515258789,13.1868,55901108.0],["2017-11-17",13.1868,13.4858,12.9283,13.0333,34838367.0],["2017-11-20",13.0333,13.0414,12.4839,12.9202,24913489.0],["2017-11-21",12.9202,13.2192,12.8152,13.1464,33618052.0],["2017-11-22",13.1464,13.146441459655762,12.7424,12.8798,28864078.0],["2017-11-23",12.8798,12.87979793548584,12.0879,12.1122,27463446.0],["2017-11-24",12.1122,12.4435,11.9344,12.193,17988727.0],["2017-11-27",12.193,12.4273,11.9425,12.0071,13154368.0],["2017-11-28",12.0071,12.1445,11.8779,12.096,9640653.0],["2017-11-29",12.096,12.2495,11.9102,12.2172,12667175.0],["2017-11-30",12.2172,12.4192,12.1364,12.2819,11069675.0],["2017-12-01",12.2819,12.3142,12.0718,12.1041,10629743.0],["2017-12-04",12.1041,12.1283,11.8455,11.8536,13565641.0],["2017-12-05",11.8536,12.0152,11.7163,11.894,13506019.0],["2017-12-06",11.894,11.9263,11.4334,11.7405,16157430.0],["2017-12-07",11.7405,11.74049186706543,11.3769,11.4738,14942555.0],["2017-12-08",11.4738,11.6597,11.4011,11.5708,11776924.0],["2017-12-11",11.5708,11.7567,11.5142,11.7405,12188518.0],["2017-12-12",11.7405,11.7486,11.5304,11.5466,12281248.0],["2017-12-13",11.5466,11.6112,11.4415,11.595,7071762.0],["2017-12-14",11.595,11.595048904418945,11.4011,11.5304,8212012.0],["2017-12-15",11.5304,11.5466,11.2799,11.4092,10402750.0],["2017-12-18",11.4092,11.5627,11.3284,11.5304,10201746.0],["2017-12-19",11.5304,11.8455,11.4981,11.789,12603802.0],["2017-12-20",11.789,12.2253,11.692,12.1122,19889381.0],["2017-12-21",12.1122,12.1849,11.9425,12.0799,14547403.0],["2017-12-22",12.0799,12.1203,11.9667,12.0637,5519002.0],["2017-12-25",12.0637,12.2253,11.8779,11.9587,11077460.0],["2017-12-26",11.9587,12.0879,11.8375,11.991,7074534.0],["2017-12-27",11.991,12.0233,11.7163,11.7647,5732995.0],["2017-12-28",11.7647,11.9667,11.6354,11.8698,7820778.0],["2017-12-29",11.8698,12.2172,11.8375,12.1364,11050013.0],["2018-01-02",12.1364,12.3627,12.0879,12.2495,9172330.0],["2018-01-03",12.2495,12.4192,12.2415,12.2657,8320227.0],["2018-01-04",12.2657,12.3627,12.1849,12.3142,8609413.0],["2018-01-05",12.3142,12.799,12.2495,12.6374,18624434.0],["2018-01-08",12.6374,12.9202,12.4839,12.7505,15184341.0],["2018-01-09",12.7505,12.9768,12.6455,12.8636,11482961.0],["2018-01-10",12.8636,12.9202,12.6455,12.8232,10807954.0],["2018-01-11",12.8232,12.823235511779785,12.6051,12.6455,7329605.0],["2018-01-12",12.6455,12.8636,12.64547061920166,12.7586,8457244.0],["2018-01-15",12.7586,13.4939,12.7182,12.9525,19867025.0],["2018-01-16",12.9525,13.4212,12.8556,13.203,19557097.0],["2018-01-17",13.203,13.4131,12.9768,13.1141,14022893.0],["2018-01-18",13.1141,13.3969,13.0091,13.3727,13500384.0],["2018-01-19",13.3727,13.5262,13.1384,13.2434,16124885.0],["2018-01-22",13.2434,13.5101,12.9283,13.502,15422203.0],["2018-01-23",13.502,13.501970291137695,13.0091,13.0333,14081772.0],["2018-01-24",13.0333,13.5343,13.033318519592285,13.3888,20387233.0],["2018-01-25",13.3888,13.607,13.2111,13.3161,14560372.0],["2018-01-26",13.3161,13.4696,13.0737,13.1141,10782438.0],["2018-01-29",13.1141,13.3727,12.7586,12.9283,17756360.0],["2018-01-30",12.9283,12.9606,12.6051,12.7505,9600527.0],["2018-01-31",12.7505,12.896,12.6697,12.7182,10105581.0],["2018-02-01",12.7182,12.799,12.3627,12.5081,12027576.0],["2018-02-02",12.5081,12.9606,12.2011,12.8798,11320514.0],["2018-02-05",12.8798,13.1949,12.7505,12.9202,14624093.0],["2018-02-06",12.9202,12.920197486877441,12.395,12.4919,12774319.0],["2018-02-07",12.4919,12.8879,12.3869,12.4031,13473464.0],["2018-02-08",12.4031,12.7101,12.2819,12.4435,8536888.0],["2018-02-09",12.4435,12.443466186523438,11.6597,12.0233,13767049.0],["2018-02-12",12.0233,12.6051,12.0071,12.5162,8689530.0],["2018-02-13",12.5162,12.6859,12.4919,12.5243,4696366.0],["2018-02-14",12.5243,12.6293,12.4031,12.5243,3415648.0],["2018-02-22",12.5243,12.8798,12.524269104003906,12.7667,10557410.0],["2018-02-23",12.7667,12.9929,12.694,12.896,7448255.0],["2018-02-26",12.896,13.0576,12.7586,12.9444,7980263.0],["2018-02-27",12.9444,13.001,12.4111,12.5081,14388519.0],["2018-02-28",12.5081,12.7505,12.2819,12.6132,8124664.0],["2018-03-01",12.6132,12.799,12.5647,12.6374,8304928.0],["2018-03-02",12.6374,12.637392044067383,12.2819,12.4839,11011657.0],["2018-03-05",12.4839,12.5162,12.2657,12.3303,5973677.0],["2018-03-06",12.3303,12.6859,12.298,12.6051,9283163.0],["2018-03-07",12.6051,12.6616,12.3546,12.3869,5371036.0],["2018-03-08",12.3869,12.597,12.386906623840332,12.5485,4700643.0],["2018-03-09",12.5485,12.8717,12.54850959777832,12.8232,11151508.0],["2018-03-12",12.8232,13.5424,12.823235511779785,13.4131,25155042.0],["2018-03-13",13.4131,13.7767,13.3,13.6797,27026661.0],["2018-03-14",13.6797,13.679734230041504,13.4292,13.5262,9279347.0],["2018-03-15",13.5262,14.0272,13.3646,13.5343,17457540.0],["2018-03-16",13.5343,13.7363,13.3323,13.4292,14211769.0],["2018-03-19",13.4292,13.6151,13.2676,13.4939,11993643.0],["2018-03-20",13.4939,13.493889808654785,13.0495,13.3808,11628278.0],["2018-03-21",13.3808,13.5666,13.0899,13.1868,12078681.0],["2018-03-22",13.1868,13.2515,12.9929,13.0737,7904827.0],["2018-03-23",13.0737,13.07371997833252,11.8375,12.1364,23433314.0],["2018-03-26",12.1364,12.1849,11.8779,12.1041,12579119.0],["2018-03-27",12.1041,12.7667,12.104100227355957,12.5647,20542881.0],["2018-03-28",12.5647,12.6616,12.2415,12.2657,10191007.0],["2018-03-29",12.2657,12.6455,12.265704154968262,12.4839,7458690.0],["2018-03-30",12.4839,12.6859,12.4192,12.5081,9826836.0],["2018-04-02",12.5081,13.106,12.3788,12.8232,14728145.0],["2018-04-03",12.8232,13.0091,12.5323,12.9848,12079339.0],["2018-04-04",12.9848,13.1384,12.7667,12.8798,7068100.0],["2018-04-09",12.8798,12.9525,12.2091,12.5404,18306830.0],["2018-04-10",12.5404,12.540431022644043,12.193,12.3223,16948409.0],["2018-04-11",12.3223,12.4677,12.322265625,12.395,7676580.0],["2018-04-12",12.395,12.4111,12.193,12.2172,8503009.0],["2018-04-13",12.2172,12.3546,12.1364,12.2172,5166510.0],["2018-04-16",12.2172,12.2576,12.0395,12.0475,7105520.0],["2018-04-17",12.0475,12.2819,11.9183,12.0071,9038378.0],["2018-04-18",12.0071,12.2253,11.9183,12.1849,7579231.0],["2018-04-19",12.1849,12.2415,12.0879,12.1607,5275148.0],["2018-04-20",12.1607,12.298,11.9748,11.9829,6077389.0],["2018-04-23",11.9829,12.1607,11.8779,12.0718,4922335.0],["2018-04-24",12.0718,12.2899,12.071779251098633,12.2576,8777019.0],["2018-04-25",12.2576,12.3465,12.1526,12.2495,8638515.0],["2018-04-26",12.2495,12.2738,11.9263,12.0152,5760353.0],["2018-04-27",12.0152,12.015216827392578,10.811273574829102,10.8113,54427071.0],["2018-05-02",10.8113,10.811273574829102,10.2699,10.383,31707579.0],["2018-05-03",10.383,10.6254,10.2699,10.6093,16238129.0],["2018-05-04",10.6093,10.6901,10.5204,10.585,9048000.0],["2018-05-07",10.585,10.9648,10.585027694702148,10.8921,13141359.0],["2018-05-08",10.8921,11.1668,10.8274,11.1506,13527460.0],["2018-05-09",11.1506,11.1991,11.0375,11.1183,8597909.0],["2018-05-10",11.1183,11.3042,11.0941,11.183,8775836.0],["2018-05-11",11.183,11.3526,11.1668,11.2476,7232072.0],["2018-05-14",11.2476,11.5223,11.2234,11.4738,7526701.0],["2018-05-15",11.4738,11.587,11.288,11.4334,8331857.0],["2018-05-16",11.4334,11.6678,11.3446,11.5142,7191800.0],["2018-05-17",11.5142,11.6274,11.4738,11.5304,4985362.0],["2018-05-18",11.5304,11.7163,11.4738,11.6597,5806315.0],["2018-05-21",11.6597,12.0556,11.659690856933594,11.8051,6265726.0],["2018-05-22",11.8051,11.9263,11.692,11.8213,3767507.0],["2018-05-23",11.8213,11.9102,11.6759,11.692,4454504.0],["2018-05-24",11.692,11.7971,11.5466,11.6193,3756981.0],["2018-05-25",11.6193,11.8779,11.61928939819336,11.7647,5936702.0],["2018-05-28",11.7647,11.764732360839844,11.3526,11.4092,8240008.0],["2018-05-29",11.4092,12.0799,11.409204483032227,11.9829,15055392.0],["2018-05-30",11.9829,11.982897758483887,11.385,11.6112,15530548.0],["2018-05-31",11.6112,12.0152,11.61120891571045,11.991,13662782.0],["2018-06-01",11.991,11.99097728729248,11.4415,11.5546,11672587.0],["2018-06-04",11.5546,11.9991,11.554648399353027,11.8375,11804047.0],["2018-06-05",11.8375,11.9829,11.7324,11.9425,7901427.0],["2018-06-06",11.9425,12.0314,11.8294,11.9587,7763584.0],["2018-06-07",11.9587,12.0879,11.8455,11.8859,5591726.0],["2018-06-08",11.8859,11.9748,11.587,11.6678,7683144.0],["2018-06-11",11.6678,11.7486,11.4496,11.6839,5773111.0],["2018-06-12",11.6839,11.7486,11.6031,11.7486,5299362.0],["2018-06-13",11.7486,11.7486,11.3122,11.3607,9647859.0],["2018-06-14",11.3607,11.5789,11.3203,11.4334,7427734.0],["2018-06-15",11.4334,11.5142,10.9729,11.1506,9233118.0],["2018-06-19",11.1506,11.150639533996582,10.5689,10.8113,9109511.0],["2018-06-20",10.8113,11.0052,10.682,10.8759,5130731.0],["2018-06-21",10.8759,11.0537,10.7224,10.7709,5179828.0],["2018-06-22",10.7709,10.77087116241455,10.4557,10.7386,5131163.0],["2018-06-25",10.7386,10.8598,10.4881,10.5204,4585086.0],["2018-06-26",10.5204,10.6335,10.3426,10.5931,2876940.0],["2018-06-27",10.5931,10.8921,10.5769,10.8355,7821888.0],["2018-06-28",10.8355,10.835512161254883,10.3426,10.4477,8228076.0],["2018-06-29",10.4477,10.8678,10.4153,10.8194,5874957.0],["2018-07-02",10.8194,11.1749,10.7628,10.8113,7739223.0],["2018-07-03",10.8113,11.0294,10.6416,10.9325,5073030.0],["2018-07-04",10.9325,10.9648,10.5446,10.6577,5038948.0],["2018-07-05",10.6577,10.8105,10.5395,10.5559,3143607.0],["2018-07-06",10.5559,10.6791,10.178,10.4162,6271946.0],["2018-07-09",10.4162,10.753,10.41623592376709,10.7284,6037099.0],["2018-07-10",10.7284,10.7941,10.597,10.7366,3518839.0],["2018-07-11",10.7366,10.736608505249023,10.3341,10.482,5966679.0],["2018-07-12",10.482,10.5559,10.2109,10.2355,40947559.0],["2018-07-13",10.2355,10.2602,9.8412,9.8987,36646967.0],["2018-07-16",9.8987,9.9891,9.6769,9.718,18230712.0],["2018-07-17",9.718,9.8166,9.6358,9.7919,9992001.0],["2018-07-18",9.7919,9.8741,9.7016,9.7098,9847817.0],["2018-07-19",9.7098,9.7344,9.4551,9.488,12588910.0],["2018-07-20",9.488,9.48797607421875,9.0115,9.2333,28208674.0],["2018-07-23",9.2333,9.2497,8.9951,9.2251,13667899.0],["2018-07-24",9.2251,9.6687,9.1594,9.5948,23305250.0],["2018-07-25",9.5948,9.6112,9.4798,9.5208,10130536.0],["2018-07-26",9.5208,9.6276,9.488,9.5619,8913574.0],["2018-07-27",9.5619,9.561908721923828,9.373,9.4469,6731957.0],["2018-07-30",9.4469,9.488,9.143,9.2333,10891633.0],["2018-07-31",9.2333,9.2662,9.1758,9.2497,6081665.0],["2018-08-01",9.2497,9.3155,9.0444,9.0608,9975613.0],["2018-08-02",9.0608,9.060811042785645,8.5679,8.7076,13755009.0],["2018-08-03",8.7076,8.7651,8.5515,8.6172,8285380.0],["2018-08-06",8.6172,8.6583,8.4694,8.5597,5949147.0],["2018-08-07",8.5597,8.8472,8.5351,8.8144,8478148.0],["2018-08-08",8.8144,8.8308,8.5926,8.6336,6140806.0],["2018-08-09",8.6336,8.8554,8.633647918701172,8.7815,7675330.0],["2018-08-10",8.7815,8.9212,8.7158,8.9047,8258610.0],["2018-08-13",8.9047,8.9129,8.6994,8.8554,6235945.0],["2018-08-14",8.8554,8.8965,8.7897,8.8719,4706884.0],["2018-08-15",8.8719,8.87187385559082,8.6419,8.6665,5140551.0],["2018-08-16",8.6665,8.6911,8.5022,8.6008,4082513.0],["2018-08-17",8.6008,8.724,8.5433,8.5515,4219483.0],["2018-08-20",8.5515,8.6419,8.4611,8.6419,4698962.0],["2018-08-21",8.6419,8.7404,8.6008,8.6994,4888413.0],["2018-08-22",8.6994,8.7076,8.6008,8.609,2793154.0],["2018-08-23",8.609,8.6419,8.5351,8.6008,3903892.0],["2018-08-24",8.6008,8.6336,8.5104,8.5679,2645944.0],["2018-08-27",8.5679,8.7651,8.5679,8.7404,5640679.0],["2018-08-28",8.7404,8.8062,8.7158,8.7979,4270617.0],["2018-08-29",8.7979,8.797940254211426,8.6994,8.7158,3478580.0],["2018-08-30",8.7158,8.9787,8.71579360961914,8.8308,10099118.0],["2018-08-31",8.8308,8.830801963806152,7.96,8.1736,20292838.0],["2018-09-03",8.1736,8.2476,7.9518,8.2147,10467335.0],["2018-09-04",8.2147,8.2393,8.1243,8.2065,6160231.0],["2018-09-05",8.2065,8.2311,8.075,8.0915,4249343.0],["2018-09-06",8.0915,8.1572,8.0093,8.0422,4046097.0],["2018-09-07",8.0422,8.149,8.0093,8.1161,4804789.0],["2018-09-10",8.1161,8.1243,7.8861,7.9354,6054722.0],["2018-09-11",7.9354,7.9765,7.8861,7.9025,3975127.0],["2018-09-12",7.9025,7.9436,7.8615,7.8779,4043788.0],["2018-09-13",7.8779,7.9518,7.845,7.9025,3154673.0],["2018-09-14",7.9025,7.9354,7.845,7.8861,3311179.0],["2018-09-17",7.8861,7.886110305786133,7.5822,7.6561,5028870.0],["2018-09-18",7.6561,7.7793192863464355,7.615,7.7793,5490683.0],["2018-09-19",7.7793,8.2147,7.6972,8.0586,15011713.0],["2018-09-20",8.0586,8.05861759185791,8.0011,8.0422,4981984.0],["2018-09-21",8.0422,8.3872,7.9847,8.3626,13589910.0],["2018-09-25",8.3626,8.36256217956543,8.2147,8.2804,6097909.0],["2018-09-26",8.2804,8.3626,8.2393,8.2968,3669104.0],["2018-09-27",8.2968,8.296845436096191,8.1408,8.1736,3393908.0],["2018-09-28",8.1736,8.3461,8.173624038696289,8.3379,6932827.0],["2018-10-08",8.3379,8.33791732788086,8.1326,8.1408,4657571.0],["2018-10-09",8.1408,8.2147,8.0833,8.0997,2645331.0],["2018-10-10",8.0997,8.1243,7.9108,7.9436,4036699.0],["2018-10-11",7.9436,7.943612575531006,7.3604,7.6068,11851053.0],["2018-10-12",7.6068,7.606810092926025,7.2782,7.4589,6707762.0],["2018-10-15",7.4589,7.5164,7.1796,7.1961,4674881.0],["2018-10-16",7.1961,7.3111,6.9414,6.9496,4708944.0],["2018-10-17",6.9496,7.0646,6.8182,6.9989,4066122.0],["2018-10-18",6.9989,6.998922824859619,6.7525,6.7853,4825191.0],["2018-10-19",6.7853,7.056425094604492,6.621,7.0564,5450761.0],["2018-10-22",7.0564,7.4343,7.056425094604492,7.3932,7783045.0],["2018-10-23",7.3932,7.3932271003723145,7.0646,7.1961,5380426.0],["2018-10-24",7.1961,7.3193,7.1468,7.1796,3984846.0],["2018-10-25",7.1796,7.179644584655762,6.9168,7.1057,3433814.0],["2018-10-26",7.1057,7.2371,7.0646,7.1304,3522448.0],["2018-10-29",7.1304,7.1632,6.9907,7.0071,3225009.0],["2018-10-30",7.0071,7.1057,6.8757,7.0564,3524713.0],["2018-10-31",7.0564,7.0646,6.7607,6.9989,11707108.0],["2018-11-01",6.9989,7.155,6.9743,7.04,8035041.0],["2018-11-02",7.04,7.27,7.039995193481445,7.2289,11622358.0],["2018-11-05",7.2289,7.2618,7.1221,7.1961,7229440.0],["2018-11-06",7.1961,7.2289,7.0729,7.1879,5704463.0],["2018-11-07",7.1879,7.27,7.0893,7.0975,9485500.0],["2018-11-08",7.0975,7.1879,7.0564,7.0646,5522500.0],["2018-11-09",7.0646,7.064640522003174,6.925,6.9332,6002188.0],["2018-11-12",6.9332,7.212503910064697,6.925,7.2125,9384535.0],["2018-11-13",7.2125,7.4589,7.0975,7.4261,13998720.0],["2018-11-14",7.4261,7.5493,7.3193,7.4918,9750727.0],["2018-11-15",7.4918,7.5657,7.4014,7.5575,6910259.0],["2018-11-16",7.5575,8.1325,7.5329,8.0011,19517906.0],["2018-11-19",8.0011,8.0668,7.8943,7.9683,6214938.0],["2018-11-20",7.9683,7.9683,7.7793,7.7793,7087375.0],["2018-11-21",7.7793,7.7875,7.5657,7.689,4606906.0],["2018-11-22",7.689,7.8779,7.6397,7.7218,7377496.0],["2018-11-23",7.7218,7.73,7.4097,7.5493,7158521.0],["2018-11-26",7.5493,7.6068,7.4343,7.5164,3760819.0],["2018-11-27",7.5164,7.5986,7.4754,7.5411,3617846.0],["2018-11-28",7.5411,7.7547,7.4507,7.7465,6545857.0],["2018-11-29",7.7465,7.7875,7.4014,7.4261,6396833.0],["2018-11-30",7.4261,7.5247,7.3932,7.4754,3225355.0],["2018-12-03",7.4754,7.8615,7.475375652313232,7.7957,7626545.0],["2018-12-04",7.7957,7.8697,7.7218,7.845,4313901.0],["2018-12-05",7.845,7.84503698348999,7.6807,7.7793,2777321.0],["2018-12-06",7.7793,7.7793192863464355,7.5904,7.5986,3065500.0],["2018-12-07",7.5986,7.6725,7.5904,7.6068,2152495.0],["2018-12-10",7.6068,7.606810092926025,7.2864,7.3029,6498564.0],["2018-12-11",7.3029,7.4097,7.2947,7.3357,4419279.0],["2018-12-12",7.3357,7.4179,7.3111,7.3357,4574760.0],["2018-12-13",7.3357,7.5411,7.3357,7.4589,5412658.0],["2018-12-14",7.4589,7.4672,7.2454,7.27,4494200.0],["2018-12-17",7.27,7.3111,7.1221,7.2125,4842901.0],["2018-12-18",7.2125,7.3522,7.1221,7.2864,4674887.0],["2018-12-19",7.2864,7.3275,7.1468,7.155,4294743.0],["2018-12-20",7.155,7.1961,7.0154,7.0811,4284810.0],["2018-12-21",7.0811,7.1221,7.04,7.0564,3286607.0],["2018-12-24",7.0564,7.2289,7.04,7.2043,2551444.0],["2018-12-25",7.2043,7.2454,7.0482,7.2125,3032156.0],["2018-12-26",7.2125,7.27,7.1714,7.2371,2099773.0],["2018-12-27",7.2371,7.3357,7.1057,7.1386,3436167.0],["2018-12-28",7.1386,7.1796,7.0564,7.1304,2662750.0],["2019-01-02",7.1304,7.1714,6.7853,6.8264,7567178.0],["2019-01-03",6.8264,6.9332,6.6868,6.7196,7257793.0],["2019-01-04",6.7196,6.8675,6.6868,6.8511,6534310.0],["2019-01-07",6.8511,6.9414,6.6375,6.925,5521902.0],["2019-01-08",6.925,7.1304,6.9086,7.0071,6207501.0],["2019-01-09",7.0071,7.6561,7.007136344909668,7.2947,28728855.0],["2019-01-10",7.2947,7.3768,7.0975,7.1221,14746060.0],["2019-01-11",7.1221,7.1879,7.0071,7.0893,9081810.0],["2019-01-14",7.0893,7.1304,6.9661,6.9989,6834487.0],["2019-01-15",6.9989,7.0729,6.9414,7.0482,9311621.0],["2019-01-16",7.0482,7.0811,6.9907,7.0318,6582986.0],["2019-01-17",7.0318,7.0318,6.9086,6.925,7962289.0],["2019-01-18",6.925,7.2454,6.9086,7.2207,19620865.0],["2019-01-21",7.2207,7.5082,7.1796,7.3604,21105640.0],["2019-01-22",7.3604,7.4343,7.2947,7.3439,10192132.0],["2019-01-23",7.3439,7.3768,7.2536,7.3193,7270969.0],["2019-01-24",7.3193,7.4014,7.2289,7.3357,6825906.0],["2019-01-25",7.3357,7.4918,7.3111,7.4261,8910633.0],["2019-01-28",7.4261,7.5575,7.27,7.385,9572749.0],["2019-01-29",7.385,7.4754,7.1632,7.3193,10721649.0],["2019-01-30",7.3193,7.3193,7.1139,7.1632,6756291.0],["2019-01-31",7.1632,7.1632161140441895,6.6539,6.7936,19184049.0],["2019-02-01",6.7936,6.9168,6.7361,6.8921,7197554.0],["2019-02-11",6.8921,7.0482,6.8757,7.04,6911921.0],["2019-02-12",7.04,7.2454,7.0236,7.1468,11749479.0],["2019-02-13",7.1468,7.4918,7.1386,7.385,21726760.0],["2019-02-14",7.385,7.385013103485107,7.2618,7.3357,13639675.0],["2019-02-15",7.3357,7.335725784301758,7.155,7.1714,13828104.0],["2019-02-18",7.1714,7.4672,7.171431064605713,7.4589,16501760.0],["2019-02-19",7.4589,7.5329,7.3522,7.4507,15086946.0],["2019-02-20",7.4507,7.5411,7.3932,7.5082,10606537.0],["2019-02-21",7.5082,7.574,7.3439,7.385,15707338.0],["2019-02-22",7.385,7.5082,7.3193,7.5,11245382.0],["2019-02-25",7.5,7.9108,7.500019073486328,7.8943,27310999.0],["2019-02-26",7.8943,8.0668,7.73,7.9108,26271070.0],["2019-02-27",7.9108,8.0504,7.7793,7.8533,21194477.0],["2019-02-28",7.8533,8.1079,7.8532514572143555,7.9354,21730382.0],["2019-03-01",7.9354,8.0258,7.7957,7.96,15375455.0],["2019-03-06",7.96,10.597,7.9600419998168945,10.3094,154339962.0],["2019-03-07",10.3094,10.30944538116455,9.6441,9.9809,106669571.0],["2019-03-08",9.9809,9.980856895446777,9.0444,9.143,86626069.0],["2019-03-11",9.143,9.488,9.0033,9.4058,50782434.0],["2019-03-12",9.4058,9.5126,9.1922,9.3401,53633532.0],["2019-03-13",9.3401,9.5455,9.1019,9.184,42180476.0],["2019-03-14",9.184,9.184032440185547,8.5269,8.7076,41023627.0],["2019-03-15",8.7076,9.0115,8.70758056640625,8.8144,31551876.0],["2019-03-18",8.8144,9.0115,8.6829,8.9787,31541167.0],["2019-03-19",8.9787,9.1676,8.9129,9.0033,29469016.0],["2019-03-20",9.0033,9.0444,8.7487,8.9458,22482487.0],["2019-03-21",8.9458,9.3237,8.945804595947266,9.1594,43573416.0],["2019-03-22",9.1594,9.1758,8.9129,9.1101,32005783.0],["2019-03-25",9.1101,9.184,8.8801,8.9458,28265449.0],["2019-03-26",8.9458,9.0362,8.5597,8.6008,25226548.0],["2019-03-27",8.6008,8.6912,8.494,8.609,16809084.0],["2019-03-28",8.609,8.6829,8.4529,8.4529,15335436.0],["2019-03-29",8.4529,8.6501,8.3954,8.6419,26145009.0],["2019-04-01",8.6419,9.0772,8.641861915588379,9.0115,35214011.0],["2019-04-02",9.0115,9.1019,8.8637,8.8965,29872946.0],["2019-04-03",8.8965,8.9787,8.8062,8.9622,23989773.0],["2019-04-04",8.9622,9.143,8.9212,9.1019,37541690.0],["2019-04-08",9.1019,9.2415,8.8719,8.9622,39891860.0],["2019-04-09",8.9622,9.3155,8.962234497070312,9.1019,35702737.0],["2019-04-10",9.1019,9.101884841918945,8.7979,8.9047,29875875.0],["2019-04-11",8.9047,8.9129,8.6912,8.7076,19380405.0],["2019-04-12",8.7076,8.7569,8.6336,8.7158,11040284.0],["2019-04-15",8.7158,8.9787,8.71579360961914,8.7733,21461362.0],["2019-04-16",8.7733,8.8719,8.5844,8.8719,16817171.0],["2019-04-17",8.8719,9.1676,8.87187385559082,9.0772,35102755.0],["2019-04-18",9.0772,9.3483,8.929376602172852,8.9294,39652317.0],["2019-04-19",8.9294,9.1019,8.7733,9.0772,26766593.0],["2019-04-22",9.0772,9.1101,8.8883,8.9047,19172045.0],["2019-04-23",8.9047,8.9787,8.6829,8.724,18197321.0],["2019-04-24",8.724,8.7815,8.5433,8.7158,17041732.0],["2019-04-25",8.7158,8.71579360961914,8.3543,8.3626,18530087.0],["2019-04-26",8.3626,8.5186,8.3133,8.3297,12207312.0],["2019-05-06",8.3297,8.329703330993652,7.0482,7.2207,22849665.0],["2019-05-07",7.2207,7.3522,7.1468,7.2782,11545536.0],["2019-05-08",7.2782,7.3439,7.0975,7.2289,9998080.0],["2019-05-09",7.2289,7.3357,7.1139,7.27,9372003.0],["2019-05-10",7.27,7.4507,7.1961,7.4343,14139289.0],["2019-05-13",7.4343,7.43430233001709,7.2864,7.3111,10484924.0],["2019-05-14",7.3111,7.3357,7.1879,7.2371,6890971.0],["2019-05-15",7.2371,7.3522,7.237148761749268,7.3439,8972355.0],["2019-05-16",7.3439,7.3932,7.3029,7.385,8954340.0],["2019-05-17",7.385,7.4343,7.1139,7.1221,11570605.0],["2019-05-20",7.1221,7.1796,6.9743,7.0646,11984675.0],["2019-05-21",7.0646,7.1961,7.04,7.1632,7454795.0],["2019-05-22",7.1632,7.1796,7.0564,7.0893,5749881.0],["2019-05-23",7.0893,7.089284420013428,6.8264,6.8264,12778412.0],["2019-05-24",6.8264,6.8839,6.7689,6.8018,10145333.0],["2019-05-27",6.8018,6.9578,6.7525,6.9332,10356647.0],["2019-05-28",6.9332,6.9907,6.8428,6.8675,15951986.0],["2019-05-29",6.8675,6.9168,6.8182,6.8428,9805899.0],["2019-05-30",6.8428,6.842843532562256,6.7032,6.7607,10502919.0],["2019-05-31",6.7607,6.8182,6.7443,6.7525,7361412.0],["2019-06-03",6.7525,6.81,6.6375,6.6621,10555827.0],["2019-06-04",6.6621,6.7114,6.6293,6.695,6940513.0],["2019-06-05",6.695,6.7689,6.694977760314941,6.7278,6883936.0],["2019-06-06",6.7278,6.7443,6.6539,6.6621,6700063.0],["2019-06-10",6.6621,6.8839,6.662119388580322,6.8675,11974779.0],["2019-06-11",6.8675,7.0482,6.8428,7.0318,14167361.0],["2019-06-12",7.0318,7.1796,7.031782150268555,7.0646,17014566.0],["2019-06-13",7.0646,7.155,7.04,7.1386,9554273.0],["2019-06-14",7.1386,7.1632,7.01535177230835,7.0154,7427304.0],["2019-06-17",7.0154,7.0975,6.9825,7.0564,5599065.0],["2019-06-18",7.0564,7.1139,7.0236,7.0729,5845407.0],["2019-06-19",7.0729,7.2618,7.0318,7.0482,12247537.0],["2019-06-20",7.0482,7.27,7.0154,7.2289,18339547.0],["2019-06-21",7.2289,7.3604,7.2043,7.3357,17083176.0],["2019-06-24",7.3357,7.3604,7.2207,7.2618,9079531.0],["2019-06-25",7.2618,7.2617926597595215,7.0811,7.1468,7776032.0],["2019-06-26",7.1468,7.2043,7.1057,7.155,4247750.0],["2019-06-27",7.155,7.2289,7.1221,7.155,7162830.0],["2019-06-28",7.155,7.1632,7.0318,7.0811,5765789.0],["2019-07-01",7.0811,7.3686,7.081069469451904,7.3357,14636901.0],["2019-07-02",7.3357,7.3522,7.2782,7.3357,10840249.0],["2019-07-03",7.3357,7.335725784301758,7.1961,7.2207,8974145.0],["2019-07-04",7.2207,7.4425,7.220718860626221,7.3193,13969971.0],["2019-07-05",7.3193,7.385,7.2454,7.3439,7754385.0],["2019-07-08",7.3439,7.343938827514648,7.0729,7.1057,9601490.0],["2019-07-09",7.1057,7.1961,7.0975,7.155,4860794.0],["2019-07-10",7.155,7.5822,7.155001640319824,7.3275,27878573.0],["2019-07-11",7.3275,7.4105,7.2362,7.2528,11769038.0],["2019-07-12",7.2528,7.3026,7.1864,7.203,10177907.0],["2019-07-15",7.203,7.2113,6.9209,7.1366,13613552.0],["2019-07-16",7.1366,7.1864,7.0952,7.1449,6219541.0],["2019-07-17",7.1449,7.1698,7.0869,7.1283,7325907.0],["2019-07-18",7.1283,7.128347873687744,6.9458,6.9707,8343219.0],["2019-07-19",6.9707,7.0703,6.970677375793457,7.0371,6872632.0],["2019-07-22",7.0371,7.0869,6.813,6.9624,8387253.0],["2019-07-23",6.9624,7.0205,6.9458,6.979,4042885.0],["2019-07-24",6.979,7.0869,6.978975772857666,7.0537,6180051.0],["2019-07-25",7.0537,7.1118,7.0039,7.0703,6889019.0],["2019-07-26",7.0703,7.070260047912598,6.9458,6.979,6005047.0],["2019-07-29",6.979,6.9873,6.9126,6.9873,4054383.0],["2019-07-30",6.9873,7.0786,6.9375,7.0371,4766427.0],["2019-07-31",7.0371,7.1035,6.9873,7.0703,5210428.0],["2019-08-01",7.0703,7.1366,7.0122,7.0952,6756619.0],["2019-08-02",7.0952,7.095154285430908,6.896,6.9292,7368448.0],["2019-08-05",6.9292,6.979,6.8711,6.8794,6730840.0],["2019-08-06",6.8794,6.879395008087158,6.6553,6.7549,9744828.0],["2019-08-07",6.7549,6.813,6.7466,6.7632,3951894.0],["2019-08-08",6.7632,6.813,6.7466,6.7466,6122720.0],["2019-08-09",6.7466,6.746621131896973,6.3317,6.3732,25986027.0],["2019-08-12",6.3732,6.3732,6.174,6.2736,14507726.0],["2019-08-13",6.2736,6.273610591888428,6.1242,6.174,7205553.0],["2019-08-14",6.174,6.2819,6.1740288734436035,6.2155,5405916.0],["2019-08-15",6.2155,6.2238,6.0661,6.2155,5114711.0],["2019-08-16",6.2155,6.2819,6.1823,6.2404,4435618.0],["2019-08-19",6.2404,6.4147,6.240416526794434,6.3981,7076649.0],["2019-08-20",6.3981,6.4894,6.3815,6.3981,6345055.0],["2019-08-21",6.3981,6.4396,6.3649,6.4064,4933149.0],["2019-08-22",6.4064,6.4396,6.3068,6.3483,5896277.0],["2019-08-23",6.3483,6.4313,6.3068,6.3483,8000287.0],["2019-08-26",6.3483,6.348296165466309,6.1823,6.2653,5803221.0],["2019-08-27",6.2653,6.4479,6.265312671661377,6.3566,13224934.0],["2019-08-28",6.3566,6.6138,6.356593608856201,6.4479,13923812.0],["2019-08-29",6.4479,6.4645,6.381489276885986,6.3815,8206512.0],["2019-08-30",6.3815,6.4728,6.3234,6.3483,7516003.0],["2019-09-02",6.3483,6.5143,6.348296165466309,6.4645,8919201.0],["2019-09-03",6.4645,6.4894,6.423,6.4811,6016195.0],["2019-09-04",6.4811,6.5226,6.4313,6.5143,8529748.0],["2019-09-05",6.5143,6.6636,6.514264106750488,6.5807,13514122.0],["2019-09-06",6.5807,6.6553,6.5724,6.6138,7407154.0],["2019-09-09",6.6138,6.7549,6.6138458251953125,6.7383,10463778.0],["2019-09-10",6.7383,6.7632,6.6719,6.7466,7977800.0],["2019-09-11",6.7466,6.9126,6.6885,6.6968,16642326.0],["2019-09-12",6.6968,7.1118,6.696829795837402,7.0952,36065681.0],["2019-09-16",7.0952,7.4935,7.0537,7.3026,36146035.0],["2019-09-17",7.3026,7.3856,7.2196,7.3026,25521635.0],["2019-09-18",7.3026,7.6843,7.302615165710449,7.4603,32100929.0],["2019-09-19",7.4603,7.5931,7.3939,7.5267,17088718.0],["2019-09-20",7.5267,7.6429,7.286,7.4603,29272807.0],["2019-09-23",7.4603,7.460285186767578,7.1698,7.3773,19379660.0],["2019-09-24",7.3773,7.452,7.286,7.286,12078987.0],["2019-09-25",7.286,7.3524,7.12,7.2362,13994024.0],["2019-09-26",7.2362,7.2943,7.037065505981445,7.0371,11578734.0],["2019-09-27",7.0371,7.1615,6.9956,7.0122,10043644.0],["2019-09-30",7.0122,7.012170314788818,6.7134,6.7383,13311318.0],["2019-10-08",6.7383,7.0952,6.7383222579956055,6.9541,12718179.0],["2019-10-09",6.9541,7.2113,6.9209,7.1035,13973506.0],["2019-10-10",7.1035,7.4271,7.0952,7.2943,14559773.0],["2019-10-11",7.2943,7.369,7.1781,7.2113,9461267.0],["2019-10-14",7.2113,7.3607,7.211332321166992,7.2445,10842938.0],["2019-10-15",7.2445,7.5765,7.2196,7.5018,24904883.0],["2019-10-16",7.5018,7.5848,7.4188,7.5018,11882035.0],["2019-10-17",7.5018,7.5184,7.3856,7.4437,7319014.0],["2019-10-18",7.4437,7.6843,7.3939,7.4603,13136870.0],["2019-10-21",7.4603,7.6097,7.3109,7.6097,15169738.0],["2019-10-22",7.6097,8.1739,7.535,8.091,31179638.0],["2019-10-23",8.091,8.090964317321777,7.8835,7.9748,20506608.0],["2019-10-24",7.9748,8.2154,7.9416,8.1159,21239016.0],["2019-10-25",8.1159,8.2071,7.9084,7.9748,17263111.0],["2019-10-28",7.9748,8.0163,7.8171,7.8503,17144904.0],["2019-10-29",7.8503,7.9084,7.6014,7.6429,22471874.0],["2019-10-30",7.6429,7.6677,7.4935,7.5599,11605532.0],["2019-10-31",7.5599,7.8005,7.559865951538086,7.618,13929077.0],["2019-11-01",7.618,7.7673,7.5101,7.6843,15212811.0],["2019-11-04",7.6843,7.7341,7.5682,7.6014,13078231.0],["2019-11-05",7.6014,7.7756,7.5765,7.7258,12317416.0],["2019-11-06",7.7258,8.0329,7.6511,7.925,18253978.0],["2019-11-07",7.925,8.0246,7.8835,7.9831,9664088.0],["2019-11-08",7.9831,8.0661,7.8088,7.8586,13536061.0],["2019-11-11",7.8586,7.858610153198242,7.4686,7.4769,14590846.0],["2019-11-12",7.4769,7.6594,7.2196,7.6511,16473300.0],["2019-11-13",7.6511,7.651148796081543,7.3856,7.4686,6880824.0],["2019-11-14",7.4686,7.6346,7.452,7.618,9300402.0],["2019-11-15",7.618,7.617954730987549,7.3026,7.3856,9695961.0],["2019-11-18",7.3856,7.4271,7.286,7.3358,9052105.0],["2019-11-19",7.3358,7.4271,7.3192,7.4022,7080001.0],["2019-11-20",7.4022,7.5599,7.3441,7.3607,12852220.0],["2019-11-21",7.3607,7.5267,7.3607,7.452,7692225.0],["2019-11-22",7.452,7.7507,7.451986312866211,7.7424,17495845.0],["2019-11-25",7.7424,8.0163,7.7258,7.8752,16556697.0],["2019-11-26",7.8752,7.9416,7.8171,7.9001,11621436.0],["2019-11-27",7.9001,7.9333,7.7258,7.7839,11724708.0],["2019-11-28",7.7839,7.8752,7.7258,7.7756,6328894.0],["2019-11-29",7.7756,7.925,7.7507,7.9167,11545437.0],["2019-12-02",7.9167,7.9997,7.7756,7.8669,8950580.0],["2019-12-03",7.8669,8.1325,7.8088,8.008,16904465.0],["2019-12-04",8.008,8.0827,7.8752,7.925,11768035.0],["2019-12-05",7.925,8.0412,7.7341,7.9665,18324546.0],["2019-12-06",7.9665,8.0495,7.8918,8.0495,11781483.0],["2019-12-09",8.0495,8.1408,7.925,7.9333,14245412.0],["2019-12-10",7.9333,8.0827,7.8171,7.8835,14252266.0],["2019-12-11",7.8835,7.925,7.7756,7.8005,9125031.0],["2019-12-12",7.8005,7.842,7.5848,7.6346,17831324.0],["2019-12-13",7.6346,7.7424,7.5765,7.6511,25308707.0],["2019-12-16",7.6511,7.8586,7.6097,7.8503,21689275.0],["2019-12-17",7.8503,8.0163,7.8088,7.9665,20064789.0],["2019-12-18",7.9665,8.091,7.9001,8.0744,22104755.0],["2019-12-19",8.0744,8.3482,8.0246,8.2154,23557279.0],["2019-12-20",8.2154,8.3067,8.0827,8.1822,16908292.0],["2019-12-23",8.1822,8.3731,8.1242,8.1325,16472893.0],["2019-12-24",8.1325,8.3399,8.0495,8.3316,14885308.0],["2019-12-25",8.3316,9.0702,8.331619262695312,8.8046,44996855.0],["2019-12-26",8.8046,9.2196,8.7631,9.0951,36865826.0],["2019-12-27",9.0951,9.2444,8.9706,8.9872,29483157.0],["2019-12-30",8.9872,9.0785,8.8793,8.9706,18900647.0],["2019-12-31",8.9706,9.0951,8.8378,9.0038,19776854.0],["2020-01-02",9.0038,9.51,9.003792762756348,9.4685,27634591.0],["2020-01-03",9.4685,9.5017,9.2527,9.3108,14802610.0],["2020-01-06",9.3108,9.3523,9.1117,9.203,15731479.0],["2020-01-07",9.203,9.3772,9.20295524597168,9.261,12999725.0],["2020-01-08",9.261,9.261043548583984,9.061881065368652,9.0619,14700636.0],["2020-01-09",9.0619,9.3108,9.061881065368652,9.2113,12745890.0],["2020-01-10",9.2113,9.2361,9.0204,9.1117,9474894.0],["2020-01-13",9.1117,9.2113,9.11167049407959,9.2113,9597870.0],["2020-01-14",9.2113,9.21125316619873,9.186358451843262,9.1864,12733216.0],["2020-01-15",9.1864,9.4104,9.1532,9.203,13890017.0],["2020-01-16",9.203,9.7507,9.1117,9.6345,31333673.0],["2020-01-17",9.6345,10.1739,9.6013,10.0577,32210863.0],["2020-01-20",10.0577,10.8294,10.057693481445312,10.7797,28034094.0],["2020-01-21",10.7797,10.788,10.3066,10.5141,21761164.0],["2020-01-22",10.5141,10.788,10.2569,10.4975,24502908.0],["2020-01-23",10.4975,11.012,9.4519,10.3564,28298425.0],["2020-02-03",10.3564,10.35643482208252,9.3191,9.3191,19179800.0],["2020-02-04",9.3191,10.0411,9.2693,9.7921,27724594.0],["2020-02-05",9.7921,10.7714,9.792142868041992,10.5722,36935204.0],["2020-02-06",10.5722,11.5016,10.2071,11.0203,33277338.0],["2020-02-07",11.0203,11.1531,10.539,10.788,24727825.0],["2020-02-10",10.788,10.9954,10.5805,10.9705,18808514.0],["2020-02-11",10.9705,11.4269,10.8709,11.3771,21142254.0],["2020-02-12",11.3771,11.4352,11.1614,11.2942,12205290.0],["2020-02-13",11.2942,11.3854,10.7548,10.8875,23886894.0],["2020-02-14",10.8875,11.0037,10.5888,10.6635,17692288.0],["2020-02-17",10.6635,10.929,10.456,10.8875,21015238.0],["2020-02-18",10.8875,10.9207,10.5224,10.7714,17882672.0],["2020-02-19",10.7714,10.7797,10.5058,10.5307,13765616.0],["2020-02-20",10.5307,10.6635,10.2154,10.6303,25905564.0],["2020-02-21",10.6303,10.63028335571289,10.1656,10.232,35382044.0],["2020-02-24",10.232,10.4311,10.0411,10.2237,25527310.0],["2020-02-25",10.2237,10.223661422729492,9.6179,9.9913,35932063.0],["2020-02-26",9.9913,10.2983,9.7175,9.9913,27754793.0],["2020-02-27",9.9913,10.929,9.983,10.7631,40450976.0],["2020-02-28",10.7631,11.0867,10.3481,10.4477,28950757.0],["2020-03-02",10.4477,10.8792,10.29,10.6801,24041248.0],["2020-03-03",10.6801,10.8709,10.4394,10.4809,20877864.0],["2020-03-04",10.4809,11.2195,10.1324,11.1614,37247218.0],["2020-03-05",11.1614,11.958,11.0369,11.5265,33357941.0],["2020-03-06",11.5265,11.6012,11.2444,11.3356,14252568.0],["2020-03-09",11.3356,11.335649490356445,10.5224,10.5224,18546357.0],["2020-03-10",10.5224,10.9705,10.29,10.929,15664906.0],["2020-03-11",10.929,11.3522,10.7963,10.8958,14888735.0],["2020-03-12",10.8958,10.895833969116211,10.3896,10.4809,12271419.0],["2020-03-13",10.4809,10.4975,9.7424,10.373,16735753.0],["2020-03-16",10.373,10.456,9.5432,9.5598,16793318.0],["2020-03-17",9.5598,9.9166,9.0287,9.203,24877448.0],["2020-03-18",9.203,9.3523,8.6055,8.647,21833220.0],["2020-03-19",8.647,9.0204,8.6221,8.7714,19890779.0],["2020-03-20",8.7714,8.954,8.4727,8.6719,15358990.0],["2020-03-23",8.6719,8.671855926513672,7.9665,7.9914,19575800.0],["2020-03-24",7.9914,8.2984,7.8752,8.174,15214721.0],["2020-03-25",8.174,8.6387,8.1739501953125,8.481,17138440.0],["2020-03-26",8.481,8.480992317199707,8.2486,8.2735,8736752.0],["2020-03-27",8.2735,8.4561,8.1159,8.1408,12222945.0],["2020-03-30",8.1408,8.140755653381348,7.7092,7.8337,19444366.0],["2020-03-31",7.8337,7.9831,7.7258,7.7839,10965483.0],["2020-04-01",7.7839,7.9831,7.6926,7.7424,10815146.0],["2020-04-02",7.7424,8.1076,7.7175,8.0578,13789342.0],["2020-04-03",8.0578,8.091,7.8669,7.925,8628744.0],["2020-04-07",7.925,8.2403,7.924997329711914,8.1657,11455107.0],["2020-04-08",8.1657,8.3399,8.0495,8.2486,11470151.0],["2020-04-09",8.2486,8.3565,8.1822,8.2569,8983052.0],["2020-04-10",8.2569,8.2901,8.07436752319336,8.0744,7081550.0],["2020-04-13",8.0744,8.07436752319336,7.8005,7.8835,11811720.0],["2020-04-14",7.8835,7.9499,7.7756,7.925,11119429.0],["2020-04-15",7.925,7.9748,7.7673,7.7673,12825948.0],["2020-04-16",7.7673,7.9499,7.6511,7.9167,11280568.0],["2020-04-17",7.9167,8.1491,7.8586,7.8918,10132719.0],["2020-04-20",7.8918,8.0495,7.8669,8.0163,7492085.0],["2020-04-21",8.0163,8.2403,7.925,8.0412,13072680.0],["2020-04-22",8.0412,8.04117488861084,7.8503,8.0246,8411986.0],["2020-04-23",8.0246,8.2901,7.9416,8.0993,12032767.0],["2020-04-24",8.0993,8.2237,8.0246,8.1325,10173898.0],["2020-04-27",8.1325,8.5225,8.0993,8.3648,13982024.0],["2020-04-28",8.3648,8.7548,8.1159,8.7216,22577497.0],["2020-04-29",8.7216,8.9374,8.5557,8.788,21604951.0],["2020-04-30",8.788,9.261,8.788032531738281,9.1698,29563153.0],["2020-05-06",9.1698,9.3523,9.0038,9.1615,17002420.0],["2020-05-07",9.1615,9.676,9.0453,9.6345,20501062.0],["2020-05-08",9.6345,9.759,9.4934,9.7092,12977279.0],["2020-05-11",9.7092,9.7921,9.3689,9.6096,14872546.0],["2020-05-12",9.6096,10.0992,9.4768,9.9083,15610558.0],["2020-05-13",9.9083,10.2403,9.8253,10.1822,12105974.0],["2020-05-14",10.1822,10.182168960571289,9.8419,9.8751,8813336.0],["2020-05-15",9.8751,10.3813,9.875126838684082,10.0826,12938584.0],["2020-05-18",10.0826,10.456,9.7921,10.373,14815456.0],["2020-05-19",10.373,10.4975,10.1656,10.2735,11109037.0],["2020-05-20",10.2735,10.373,10.0328,10.0992,9439119.0],["2020-05-21",10.0992,10.6054,10.099184036254883,10.3813,11328643.0],["2020-05-22",10.3813,10.4477,9.7838,10.0743,17437454.0],["2020-05-25",10.0743,10.3066,9.9581,10.0577,9024451.0],["2020-05-26",10.0577,10.29,9.983,10.1988,9752060.0],["2020-05-27",10.1988,10.4145,10.1822,10.3232,9135978.0],["2020-05-28",10.3232,10.8543,10.323241233825684,10.5971,14209036.0],["2020-05-29",10.5971,11.6012,10.5556,11.3605,37019900.0],["2020-06-01",11.3605,11.5763,11.1033,11.2029,24950941.0],["2020-06-02",11.2029,11.3108,10.8709,11.012,16288293.0],["2020-06-03",11.012,11.261,10.9041,11.0701,13019599.0],["2020-06-04",11.0701,11.1365,10.6718,10.9788,13573046.0],["2020-06-05",10.9788,11.1614,10.7631,10.8626,9144948.0],["2020-06-08",10.8626,10.929,10.5058,10.622,18929036.0],["2020-06-09",10.622,10.8211,10.5473,10.6137,9440670.0],["2020-06-10",10.6137,10.7465,10.3979,10.5307,11845485.0],["2020-06-11",10.5307,10.6552,10.3979,10.4145,8018396.0],["2020-06-12",10.4145,10.7797,10.1656,10.6884,13810226.0],["2020-06-15",10.6884,10.688372611999512,9.9747,10.0328,20885319.0],["2020-06-16",10.0328,10.2403,9.9664,10.0743,13250071.0],["2020-06-17",10.0743,10.1573,9.7755,10.0411,13728811.0],["2020-06-18",10.0411,10.2071,9.9332,10.1241,8630334.0],["2020-06-19",10.1241,10.2817,10.0992,10.2071,12603221.0],["2020-06-22",10.2071,10.2486,10.0494,10.0909,7944538.0],["2020-06-23",10.0909,10.2071,10.0411,10.0577,6879510.0],["2020-06-24",10.0577,10.3813,10.057693481445312,10.232,10557867.0],["2020-06-29",10.232,10.231959342956543,9.983,10.0245,7574475.0],["2020-06-30",10.0245,10.232,10.02449893951416,10.0826,7645701.0],["2020-07-01",10.0826,10.6054,10.082587242126465,10.5888,17820261.0],["2020-07-02",10.5888,10.5971,10.29,10.5141,17498064.0],["2020-07-03",10.5141,11.1282,10.456,10.8626,19874958.0],["2020-07-06",10.8626,11.2456,10.8098,11.1115,20940350.0],["2020-07-07",11.1115,11.9998,11.111518859863281,11.2205,30925630.0],["2020-07-08",11.2205,11.4802,11.1534,11.3713,18729025.0],["2020-07-09",11.3713,11.8406,10.8769,11.6981,23408487.0],["2020-07-10",11.6981,11.8825,11.5054,11.6478,15426655.0],["2020-07-13",11.6478,11.9662,11.6478,11.916,18757841.0],["2020-07-14",11.916,12.0836,11.5389,11.8489,19995179.0],["2020-07-15",11.8489,12.2093,11.6478,11.8154,17103159.0],["2020-07-16",11.8154,12.9467,11.7987,11.807,33776825.0],["2020-07-17",11.807,12.8545,11.807034492492676,12.1757,29126119.0],["2020-07-20",12.1757,12.7539,11.9914,12.6534,25880140.0],["2020-07-21",12.6534,12.6534,11.7232,11.8489,33369982.0],["2020-07-22",11.8489,12.2595,11.7484,12.05,18565558.0],["2020-07-23",12.05,12.1087,11.5389,11.8406,16420348.0],["2020-07-24",11.8406,12.0752,11.1786,11.2288,23378641.0],["2020-07-27",11.2288,11.9914,11.228833198547363,11.6813,16899842.0],["2020-07-28",11.6813,11.9662,11.4216,11.5137,15752106.0],["2020-07-29",11.5137,12.2344,11.3713,12.1087,23145622.0],["2020-07-30",12.1087,12.2679,11.6897,11.7316,21692476.0],["2020-07-31",11.7316,11.8322,11.3126,11.5473,18541489.0],["2020-08-03",11.5473,12.5863,11.547264099121094,12.469,30215962.0],["2020-08-04",12.469,12.5528,11.9663,11.9998,16959433.0],["2020-08-05",11.9998,12.3014,11.916,12.1255,12666244.0],["2020-08-06",12.1255,12.3601,11.9076,12.0836,12569310.0],["2020-08-07",12.0836,12.3685,11.7987,12.0417,12196918.0],["2020-08-10",12.0417,12.578,11.7903,12.4355,15298244.0],["2020-08-11",12.4355,12.5361,11.8992,11.9411,15214777.0],["2020-08-12",11.9411,12.0668,11.3964,11.7316,18099319.0],["2020-08-13",11.7316,11.8825,11.4802,11.5054,8014703.0],["2020-08-14",11.5054,11.74,11.3713,11.673,7394220.0],["2020-08-17",11.673,11.9327,11.6394,11.7065,11463948.0],["2020-08-18",11.7065,11.9244,11.5221,11.8406,14281210.0],["2020-08-19",11.8406,11.916,11.5892,11.6143,9951353.0],["2020-08-20",11.6143,11.6646,11.1031,11.1283,14069517.0],["2020-08-21",11.1283,12.0249,11.128276824951172,11.5054,18623983.0],["2020-08-24",11.5054,12.1171,11.4467,12.1087,19891216.0],["2020-08-25",12.1087,12.402,12.0249,12.1171,19518718.0],["2020-08-26",12.1171,12.7372,12.117084503173828,12.3014,27054059.0],["2020-08-27",12.3014,12.402,11.8154,11.8992,19042888.0],["2020-08-28",11.8992,12.4439,11.74,12.335,16626012.0],["2020-08-31",12.335,12.6282,12.2344,12.335,17428520.0],["2020-09-01",12.335,12.9132,12.1757,12.8629,23389678.0],["2020-09-02",12.8629,12.86288070678711,12.4858,12.8042,15171860.0],["2020-09-03",12.8042,12.9048,12.3601,12.4607,13468576.0],["2020-09-04",12.4607,12.5612,12.2428,12.4774,9383823.0],["2020-09-07",12.4774,12.5864,11.9746,12.0417,12227381.0],["2020-09-08",12.0417,12.1506,11.7819,11.9663,8201962.0],["2020-09-09",11.9663,11.9662504196167,11.4383,11.5389,11883284.0],["2020-09-10",11.5389,11.6897,11.145,11.1702,12549399.0],["2020-09-11",11.1702,11.2875,11.0277,11.0864,9937603.0],["2020-09-14",11.0864,11.3713,11.0026,11.1534,12937803.0],["2020-09-15",11.1534,11.2624,11.0696,11.1869,7624872.0],["2020-09-16",11.1869,11.2707,10.8936,10.9523,7997800.0],["2020-09-17",10.9523,11.4299,10.9439,11.3378,11660363.0],["2020-09-18",11.3378,11.4802,11.1199,11.4383,9259261.0],["2020-09-21",11.4383,11.7735,11.0612,11.2037,15686461.0],["2020-09-22",11.2037,11.3629,11.0445,11.1618,7829003.0],["2020-09-23",11.1618,11.2372,11.0277,11.1199,5125493.0],["2020-09-24",11.1199,11.119898796081543,10.6506,10.7428,12124870.0],["2020-09-25",10.7428,10.8098,10.4998,10.6842,6668235.0],["2020-09-28",10.6842,10.9523,10.6506,10.8098,8903779.0],["2020-09-29",10.8098,11.1199,10.7009,11.0445,7800249.0],["2020-09-30",11.0445,11.1031,10.8098,10.8769,5715271.0],["2020-10-09",10.8769,11.2624,10.876885414123535,11.1702,7602693.0],["2020-10-12",11.1702,11.6646,11.17017650604248,11.564,12745173.0],["2020-10-13",11.564,11.6311,11.4048,11.6059,8387562.0],["2020-10-14",11.6059,11.7735,11.5054,11.6227,7611700.0],["2020-10-15",11.6227,11.6227,11.3713,11.4383,7251893.0],["2020-10-16",11.4383,11.6394,11.2959,11.3294,7820824.0],["2020-10-19",11.3294,11.5137,10.8936,10.9858,16296959.0],["2020-10-20",10.9858,11.3797,10.9355,11.3378,8412698.0],["2020-10-21",11.3378,11.4802,11.1618,11.2875,5594083.0],["2020-10-22",11.2875,11.3294,10.9104,11.1618,7668416.0],["2020-10-23",11.1618,11.3881,10.9942,11.011,6811199.0],["2020-10-26",11.011,11.01096248626709,10.6255,10.8936,7622620.0],["2020-10-27",10.8936,10.9439,10.7009,10.7931,5594017.0],["2020-10-28",10.7931,10.9858,10.5752,10.9523,9621642.0],["2020-10-29",10.9523,11.2372,10.6087,10.9607,16745809.0],["2020-10-30",10.9607,11.1283,10.5082,10.5501,14765485.0],["2020-11-02",10.5501,10.5836,10.1562,10.3573,16141942.0],["2020-11-03",10.3573,10.4411,10.1981,10.2568,15432588.0],["2020-11-04",10.2568,10.3406,10.0389,10.1311,15787016.0],["2020-11-05",10.1311,10.8685,10.13109016418457,10.5417,37247017.0],["2020-11-06",10.5417,10.54169750213623,10.1897,10.3154,24094462.0],["2020-11-09",10.3154,10.5836,10.2065,10.3071,47786396.0],["2020-11-10",10.3071,10.4076,9.8965,9.9384,30552702.0],["2020-11-11",9.9384,9.938355445861816,9.4942,9.5445,34125723.0],["2020-11-12",9.5445,9.9216,9.544509887695312,9.6786,29985690.0],["2020-11-13",9.6786,9.678584098815918,9.2261,9.2931,30322662.0],["2020-11-16",9.2931,9.5696,9.268,9.3853,29334438.0],["2020-11-17",9.3853,9.511,9.2596,9.4272,21901337.0],["2020-11-18",9.4272,9.4942,9.3602,9.4523,15242378.0],["2020-11-19",9.4523,9.7875,9.4356,9.7205,30324577.0],["2020-11-20",9.7205,9.72048282623291,9.5445,9.578,19243207.0],["2020-11-23",9.578,9.6199,9.4859,9.5613,18498550.0],["2020-11-24",9.5613,9.578,9.444,9.4775,14246783.0],["2020-11-25",9.4775,9.578,9.3518,9.3685,18352602.0],["2020-11-26",9.3685,9.4272,9.2428,9.3266,11360180.0],["2020-11-27",9.3266,9.452332496643066,9.3015,9.4523,11286457.0],["2020-11-30",9.4523,9.6115,9.3183,9.3434,24432217.0],["2020-12-01",9.3434,9.5948,9.2931,9.4272,30254247.0],["2020-12-02",9.4272,10.0305,9.3853,9.8965,51627636.0],["2020-12-03",9.8965,9.9635,9.7708,9.8629,27253814.0],["2020-12-04",9.8629,9.86293888092041,9.6367,9.7791,24959369.0],["2020-12-07",9.7791,9.8043,9.578,9.6115,19524762.0],["2020-12-08",9.6115,9.6786,9.4691,9.5864,18898701.0],["2020-12-09",9.5864,9.586408615112305,9.226079940795898,9.2261,30296134.0],["2020-12-10",9.2261,9.226079940795898,8.8239,8.8741,31582859.0],["2020-12-11",8.8741,9.0166,8.7652,8.9495,18114480.0],["2020-12-14",8.9495,9.0166,8.8406,8.9831,13959838.0],["2020-12-15",8.9831,9.3434,8.9244,9.3434,23275817.0],["2020-12-16",9.3434,9.4607,9.1674,9.2596,23196485.0],["2020-12-17",9.2596,9.578,9.2261,9.4188,39234709.0],["2020-12-18",9.4188,9.5026,9.3266,9.4272,13914446.0],["2020-12-21",9.4272,9.5194,9.2764,9.4775,15590539.0],["2020-12-22",9.4775,9.6534,9.3183,9.3769,26627318.0],["2020-12-23",9.3769,9.4523,9.3015,9.4188,14582992.0],["2020-12-24",9.4188,9.4859,9.1758,9.4104,15729077.0],["2020-12-25",9.4104,9.7624,9.3853,9.3937,33571740.0],["2020-12-28",9.3937,9.4272,9.0501,9.2345,19571265.0],["2020-12-29",9.2345,9.6032,9.2177,9.2596,19138879.0],["2020-12-30",9.2596,9.3266,9.1339,9.1423,14221387.0],["2020-12-31",9.1423,9.6618,9.0836,9.6199,29407441.0],["2021-01-04",9.6199,9.7205,9.4691,9.5445,22353093.0],["2021-01-05",9.5445,9.7624,9.3853,9.6786,28649812.0],["2021-01-06",9.6786,9.7708,9.3685,9.4188,24551790.0],["2021-01-07",9.4188,9.4272,9.092,9.1926,20052925.0],["2021-01-08",9.1926,9.2512,8.9495,9.0752,17940051.0],["2021-01-11",9.0752,9.092,8.5389,8.5641,31137542.0],["2021-01-12",8.5641,9.41881275177002,8.4803,9.4188,46176578.0],["2021-01-13",9.4188,9.6451,9.1255,9.3434,39208975.0],["2021-01-14",9.3434,9.6199,9.2428,9.4356,25748503.0],["2021-01-15",9.4356,9.5529,9.335,9.4859,17308893.0],["2021-01-18",9.4859,9.9719,9.4607,9.8629,32465314.0],["2021-01-19",9.8629,10.0976,9.7372,9.8881,24909948.0],["2021-01-20",9.8881,10.173,9.7708,9.8294,21885694.0],["2021-01-21",9.8294,10.2568,9.82942008972168,10.1981,33889294.0],["2021-01-22",10.1981,10.2316,9.9467,10.0808,23187102.0],["2021-01-25",10.0808,10.1981,9.6115,9.8462,34176627.0],["2021-01-26",9.8462,10.835,9.846179008483887,10.835,93763073.0],["2021-01-27",10.835,11.228833198547363,10.5417,11.2288,79029966.0],["2021-01-28",11.2288,11.228833198547363,10.8098,10.902,43603335.0],["2021-01-29",10.902,11.0026,10.4076,10.6423,33764364.0],["2021-02-01",10.6423,11.078,10.642253875732422,10.768,30536295.0],["2021-02-02",10.768,11.2372,10.5836,11.2205,34484046.0],["2021-02-03",11.2205,11.220455169677734,10.8098,11.078,27873377.0],["2021-02-04",11.078,11.0948,10.4579,10.768,29440778.0],["2021-02-05",10.768,10.767950057983398,10.2484,10.2484,24975921.0],["2021-02-08",10.2484,10.6004,10.1981,10.3909,17142276.0],["2021-02-09",10.3909,10.5836,10.2316,10.4663,20278367.0],["2021-02-10",10.4663,10.5082,10.0557,10.3071,27962401.0],["2021-02-18",10.3071,10.6758,10.2316,10.2484,27061554.0],["2021-02-19",10.2484,10.5836,10.1395,10.5333,34046972.0],["2021-02-22",10.5333,10.8936,10.5333,10.5585,37816162.0],["2021-02-23",10.5585,11.061240196228027,10.3741,11.0612,44286031.0],["2021-02-24",11.0612,11.061240196228027,10.6506,10.7009,32536944.0],["2021-02-25",10.7009,11.1869,10.700912475585938,10.9439,29605510.0],["2021-02-26",10.9439,10.943923950195312,10.5249,10.5249,24255770.0],["2021-03-01",10.5249,11.388,10.4998,11.3126,53673336.0],["2021-03-02",11.3126,11.312631607055664,11.0026,11.0612,30655869.0],["2021-03-03",11.0612,11.4467,11.0529,11.2288,30543002.0],["2021-03-04",11.2288,11.228833198547363,10.7679,10.9774,30017569.0],["2021-03-05",10.9774,11.0529,10.7931,10.902,18959478.0],["2021-03-08",10.902,11.0361,10.3657,10.3825,32134989.0],["2021-03-09",10.3825,10.5082,9.9803,10.1562,21847677.0],["2021-03-10",10.1562,10.3071,9.9886,10.0557,14369972.0],["2021-03-11",10.0557,10.24,9.9886,10.1562,14028253.0],["2021-03-12",10.1562,10.2233,9.997,9.997,12917500.0],["2021-03-15",9.997,9.997014999389648,9.5277,9.7037,25145622.0],["2021-03-16",9.7037,9.7624,9.5948,9.6618,14628388.0],["2021-03-17",9.6618,9.7708,9.5948,9.7037,9916275.0],["2021-03-18",9.7037,9.8294,9.6115,9.6786,13497070.0],["2021-03-19",9.6786,9.7289,9.4104,9.5278,16753229.0],["2021-03-22",9.5278,9.754,9.5277,9.6786,15319238.0],["2021-03-23",9.6786,9.7037,9.4942,9.5361,10967493.0],["2021-03-24",9.5361,9.6115,9.2764,9.3266,17591743.0],["2021-03-25",9.3266,9.4188,9.2345,9.3266,10786341.0],["2021-03-26",9.3266,9.5194,9.3266,9.4775,11209098.0],["2021-03-29",9.4775,9.6451,9.477471351623535,9.5864,12054241.0],["2021-03-30",9.5864,9.6032,9.4523,9.5278,8609425.0],["2021-03-31",9.5278,9.6702,9.5277,9.578,8600725.0],["2021-04-01",9.578,9.7037,9.5194,9.6786,11066036.0],["2021-04-02",9.6786,9.9551,9.678584098815918,9.7791,17431391.0],["2021-04-06",9.7791,10.0473,9.779142379760742,9.9886,18330952.0],["2021-04-07",9.9886,10.0138,9.8043,9.9719,10515441.0],["2021-04-08",9.9719,10.0724,9.8797,9.9048,11551298.0],["2021-04-09",9.9048,10.1981,9.9048,10.1227,16291592.0],["2021-04-12",10.1227,10.122710227966309,9.7037,9.7121,16238427.0],["2021-04-13",9.7121,9.8378,9.6534,9.7456,8129738.0],["2021-04-14",9.7456,9.9048,9.7205,9.8546,7047401.0],["2021-04-15",9.8546,9.854558944702148,9.7121,9.7624,7265940.0],["2021-04-16",9.7624,9.93,9.754,9.9216,10222881.0],["2021-04-19",9.9216,10.0724,9.8713,10.0389,12586815.0],["2021-04-20",10.0389,10.038911819458008,9.8881,9.9048,10205329.0],["2021-04-21",9.9048,10.1143,9.7959,9.9551,10298007.0],["2021-04-22",9.9551,10.0138,9.8881,9.9048,6893451.0],["2021-04-23",9.9048,10.038911819458008,9.8378,10.0389,9057037.0],["2021-04-26",10.0389,10.2484,10.0222,10.106,17819449.0],["2021-04-27",10.106,10.2987,9.4942,9.6618,39283594.0],["2021-04-28",9.6618,9.8462,9.3015,9.5361,34160609.0],["2021-04-29",9.5361,9.5696,9.4021,9.5445,12809223.0],["2021-04-30",9.5445,9.544509887695312,9.2345,9.268,18752552.0],["2021-05-06",9.268,9.7037,9.26797866821289,9.444,23297553.0],["2021-05-07",9.444,9.5277,9.3266,9.4021,11981589.0],["2021-05-10",9.4021,9.4859,9.1171,9.1674,18641739.0],["2021-05-11",9.1674,9.6367,9.159,9.5278,35941666.0],["2021-05-12",9.5278,9.578,9.3769,9.5026,21304477.0],["2021-05-13",9.5026,9.502610206604004,9.2009,9.3015,21184398.0],["2021-05-14",9.3015,9.3685,9.159,9.3518,16503757.0],["2021-05-17",9.3518,9.7456,9.2764,9.6702,32155153.0],["2021-05-18",9.6702,9.9384,9.5361,9.7959,25672682.0],["2021-05-19",9.7959,10.0892,9.7037,10.0138,25133079.0],["2021-05-20",10.0138,10.0808,9.8043,9.997,18276808.0],["2021-05-21",9.997,10.1646,9.8797,9.9216,9772354.0],["2021-05-24",9.9216,10.1814,9.8546,10.0976,17795098.0],["2021-05-25",10.0976,10.1897,9.997,10.0557,13787467.0],["2021-05-26",10.0557,10.2149,10.0305,10.173,16139432.0],["2021-05-27",10.173,10.3071,10.0892,10.1814,15818083.0],["2021-05-28",10.1814,10.5082,10.181367874145508,10.2819,22611265.0],["2021-05-31",10.2819,10.4076,10.1897,10.2987,14563969.0],["2021-06-01",10.2987,10.902,10.1395,10.7763,35261543.0],["2021-06-02",10.7763,10.776328086853027,10.3992,10.4411,18083155.0],["2021-06-03",10.4411,10.6758,10.3992,10.4747,16780816.0],["2021-06-04",10.4747,10.6171,10.3573,10.4747,12547787.0],["2021-06-07",10.4747,10.8936,10.474658012390137,10.6255,19632312.0],["2021-06-08",10.6255,10.7512,10.483,10.6506,17137701.0],["2021-06-09",10.6506,10.8434,10.6171,10.7763,14136778.0],["2021-06-10",10.7763,10.8517,10.6423,10.6925,10637830.0],["2021-06-11",10.6925,10.7679,10.3825,10.416,16607573.0],["2021-06-15",10.416,10.7931,10.416001319885254,10.6423,15733310.0],["2021-06-16",10.6423,10.7512,10.5836,10.6506,12574674.0],["2021-06-17",10.6506,10.9439,10.6255,10.8601,19222012.0],["2021-06-18",10.8601,11.6646,10.835,11.5556,39608666.0],["2021-06-21",11.5556,12.645,11.4216,12.6282,64751718.0],["2021-06-22",12.6282,13.8936,12.3852,13.8936,70370156.0],["2021-06-23",13.8936,14.321,13.4997,14.0612,70856214.0],["2021-06-24",14.0612,14.4383,13.5249,14.145,42580079.0],["2021-06-25",14.145,14.7064,13.8182,13.8265,39264778.0],["2021-06-28",13.8265,14.8237,13.82654857635498,14.6226,42291228.0],["2021-06-29",14.6226,14.7399,14.1031,14.2958,26494693.0],["2021-06-30",14.2958,14.388,13.6757,14.1617,38273344.0],["2021-07-01",14.1617,14.9997,13.9522,14.2455,27749842.0],["2021-07-02",14.2455,14.4718,13.6171,13.7176,29473660.0],["2021-07-05",13.7176,14.1198,13.1478,13.4076,31656721.0],["2021-07-06",13.4076,13.6087,12.5947,12.7958,33488797.0],["2021-07-07",12.7958,13.0476,12.6977,12.9281,19478476.0],["2021-07-08",12.9281,12.92811107635498,12.2966,12.5441,31574589.0],["2021-07-09",12.5441,12.8684,12.382,12.638,23440722.0],["2021-07-12",12.638,12.9708,12.5868,12.6721,28300392.0],["2021-07-13",12.6721,13.3633,12.4758,12.894,39349349.0],["2021-07-14",12.894,13.5254,12.7489,13.1073,32378482.0],["2021-07-15",13.1073,13.107312202453613,12.2796,12.6294,33234680.0],["2021-07-16",12.6294,13.6791,12.4929,13.3206,34893692.0],["2021-07-19",13.3206,14.3105,13.15,13.79,28611279.0],["2021-07-20",13.79,13.8241,13.2694,13.4657,19901346.0],["2021-07-21",13.4657,13.465715408325195,12.9622,13.1073,25161054.0],["2021-07-22",13.1073,13.107312202453613,12.5868,12.7489,22695792.0],["2021-07-23",12.7489,12.7916,12.1004,12.1942,25942572.0],["2021-07-26",12.1942,12.4332,11.87,12.0577,17778403.0],["2021-07-27",12.0577,12.2284,11.4518,11.503,24201053.0],["2021-07-28",11.503,11.9126,11.1788,11.7249,21832195.0],["2021-07-29",11.7249,11.887,11.3665,11.3921,18214453.0],["2021-07-30",11.3921,11.4348,11.0593,11.1446,17761025.0],["2021-08-02",11.1446,11.5201,10.9484,11.3921,15127447.0],["2021-08-03",11.3921,11.6993,11.1361,11.4689,21044813.0],["2021-08-04",11.4689,11.887,11.2641,11.7505,21464083.0],["2021-08-05",11.7505,11.75050163269043,11.3068,11.3836,17260586.0],["2021-08-06",11.3836,11.4774,11.0508,11.2812,15717439.0],["2021-08-09",11.2812,11.579833984375,11.1873,11.5798,14278487.0],["2021-08-10",11.5798,11.7164,11.3153,11.4092,14718540.0],["2021-08-11",11.4092,11.409164428710938,11.1617,11.2214,17899714.0],["2021-08-12",11.2214,11.2726,11.1276,11.1617,12682039.0],["2021-08-13",11.1617,11.23,10.991,11.0422,14902525.0],["2021-08-16",11.0422,11.2982,10.9654,11.0593,13197357.0],["2021-08-17",11.0593,11.0764,10.7265,10.8374,18962649.0],["2021-08-18",10.8374,10.9142,10.6838,10.7436,10931521.0],["2021-08-19",10.7436,10.8374,10.5814,10.6497,11762565.0],["2021-08-20",10.6497,10.7692,10.4449,10.5814,13561823.0],["2021-08-23",10.5814,10.7521,10.5814,10.6582,11389735.0],["2021-08-24",10.6582,10.8204,10.5473,10.718,14939718.0],["2021-08-25",10.718,10.7777,10.4876,10.6668,14167975.0],["2021-08-26",10.6668,10.9484,10.5046,10.607,18904389.0],["2021-08-27",10.607,10.6838,10.5217,10.59,9101698.0],["2021-08-30",10.59,10.607,10.2913,10.351,14897251.0],["2021-08-31",10.351,10.351021766662598,9.3185,9.327,66280459.0],["2021-09-01",9.327,9.7195,9.327013969421387,9.5403,30860410.0],["2021-09-02",9.5403,9.6257,9.4465,9.5915,23152438.0],["2021-09-03",9.5915,9.95,9.5403,9.8476,25183754.0],["2021-09-06",9.8476,10.1718,9.7793,9.9926,22262072.0],["2021-09-07",9.9926,10.0609,9.8817,10.0012,11526242.0],["2021-09-08",10.0012,10.1206,9.95,10.095,15192196.0],["2021-09-09",10.095,10.095020294189453,9.9756,10.0865,11467362.0],["2021-09-10",10.0865,10.4278,10.0609,10.3425,23115847.0],["2021-09-13",10.3425,10.4022,10.2572,10.2828,15840102.0],["2021-09-14",10.2828,10.607,10.1889,10.3852,21839962.0],["2021-09-15",10.3852,10.5046,10.2657,10.3084,15367510.0],["2021-09-16",10.3084,10.4108,10.0438,10.1206,16831408.0],["2021-09-17",10.1206,10.2828,9.9244,10.2572,15488971.0],["2021-09-22",10.2572,10.3596,10.078,10.1206,15846112.0],["2021-09-23",10.1206,10.2401,10.078,10.1121,10784400.0],["2021-09-24",10.1121,10.1718,9.5915,9.7025,23204481.0],["2021-09-27",9.7025,9.9841,9.702484130859375,9.7622,15980718.0],["2021-09-28",9.7622,9.9756,9.5745,9.8817,12516500.0],["2021-09-29",9.8817,9.9329,9.7366,9.8817,14545350.0],["2021-09-30",9.8817,10.0524,9.8049,9.9841,11328222.0],["2021-10-08",9.9841,10.5302,9.984086990356445,10.3852,17579653.0],["2021-10-11",10.3852,10.7521,10.2913,10.6668,18591200.0],["2021-10-12",10.6668,10.7009,10.479,10.5729,10589865.0],["2021-10-13",10.5729,10.7862,10.4193,10.5729,11740628.0],["2021-10-14",10.5729,10.5985,10.3169,10.3852,8835200.0],["2021-10-15",10.3852,10.5132,10.3425,10.4705,8708587.0],["2021-10-18",10.4705,10.5388,10.2486,10.3254,10402935.0],["2021-10-19",10.3254,10.7521,10.2742,10.59,14118862.0],["2021-10-20",10.59,10.59,10.351,10.3766,10488473.0],["2021-10-21",10.3766,10.5217,10.2657,10.3596,7239469.0],["2021-10-22",10.3596,10.6241,10.2401,10.5558,16194328.0],["2021-10-25",10.5558,10.863,10.3766,10.8118,20883304.0],["2021-10-26",10.8118,10.8545,10.5985,10.6924,13502990.0],["2021-10-27",10.6924,10.69235897064209,10.2828,10.479,11160520.0],["2021-10-28",10.479,10.5046,10.0438,10.0865,18794692.0],["2021-10-29",10.0865,10.4364,10.08648681640625,10.3254,14978304.0],["2021-11-01",10.3254,11.1361,10.325422286987305,10.7777,31900822.0],["2021-11-02",10.7777,10.9398,10.4022,10.4364,16131458.0],["2021-11-03",10.4364,10.7265,10.4193,10.479,12151379.0],["2021-11-04",10.479,10.7948,10.479023933410645,10.7692,15765491.0],["2021-11-05",10.7692,11.1958,10.735,11.1446,32364335.0],["2021-11-08",11.1446,11.631,11.0934,11.2129,34830408.0],["2021-11-09",11.2129,11.212897300720215,10.9654,11.0422,17459516.0],["2021-11-10",11.0422,11.358,10.9825,11.247,22965959.0],["2021-11-11",11.247,11.247030258178711,10.8716,11.0849,23174135.0],["2021-11-12",11.0849,11.4774,11.0166,11.2812,19547121.0],["2021-11-15",11.2812,11.6993,11.1702,11.6822,29441651.0],["2021-11-16",11.6822,12.2881,11.5372,11.9041,45809526.0],["2021-11-17",11.9041,11.9468,11.6225,11.759,21455034.0],["2021-11-18",11.759,11.7932,11.4433,11.631,19309483.0],["2021-11-19",11.631,12.0577,11.5884,11.8614,25438045.0],["2021-11-22",11.8614,12.1089,11.7164,11.8529,21931567.0],["2021-11-23",11.8529,11.9638,11.7761,11.887,15976454.0],["2021-11-24",11.887,11.9553,11.614,11.8273,18601684.0],["2021-11-25",11.8273,11.9724,11.6993,11.8529,14551447.0],["2021-11-26",11.8529,11.852901458740234,11.4348,11.6481,16073395.0],["2021-11-29",11.6481,11.8102,11.2641,11.486,18251780.0],["2021-11-30",11.486,11.6396,11.2726,11.3324,14797163.0],["2021-12-01",11.3324,11.4433,11.247,11.358,12100317.0],["2021-12-02",11.358,11.4433,11.1873,11.3409,13891906.0],["2021-12-03",11.3409,11.375,11.1105,11.2044,10178521.0],["2021-12-06",11.2044,11.3324,10.9228,10.9996,13238293.0],["2021-12-07",10.9996,11.2641,10.991,11.0422,14927000.0],["2021-12-08",11.0422,11.14462947845459,10.8374,11.1446,17345178.0],["2021-12-09",11.1446,11.5969,11.14462947845459,11.358,19873271.0],["2021-12-10",11.358,11.4518,11.1788,11.3238,14884337.0],["2021-12-13",11.3238,11.8017,11.3068,11.7334,25451231.0],["2021-12-14",11.7334,12.1601,11.6908,11.887,28047985.0],["2021-12-15",11.887,11.9468,11.494499206542969,11.4945,19677914.0],["2021-12-16",11.4945,11.9212,11.4262,11.8529,18778122.0],["2021-12-17",11.8529,12.015,11.6737,11.87,17139017.0],["2021-12-20",11.87,11.9724,11.6396,11.6822,15553241.0],["2021-12-21",11.6822,11.8188,11.5884,11.8017,12477989.0],["2021-12-22",11.8017,12.1772,11.759,12.1174,22748942.0],["2021-12-23",12.1174,12.117437362670898,11.8017,11.87,15766924.0],["2021-12-24",11.87,11.9468,11.6481,11.7761,13166629.0],["2021-12-27",11.7761,11.8614,11.5798,11.5969,8882739.0],["2021-12-28",11.5969,11.8785,11.59689998626709,11.7932,12657510.0],["2021-12-29",11.7932,11.793168067932129,11.1958,11.2726,22072531.0],["2021-12-30",11.2726,11.6396,11.1788,11.4177,18350420.0],["2021-12-31",11.4177,11.6054,11.3836,11.4774,10351682.0],["2022-01-04",11.4774,12.4417,11.477432250976562,12.1174,37653163.0],["2022-01-05",12.1174,12.2796,11.8785,12.1516,23744506.0],["2022-01-06",12.1516,12.3222,11.9468,12.2198,17770471.0],["2022-01-07",12.2198,12.5782,12.1004,12.1174,21573604.0],["2022-01-10",12.1174,12.8769,11.9553,12.7404,37970431.0],["2022-01-11",12.7404,13.039,12.6038,12.7489,27241504.0],["2022-01-12",12.7489,12.8598,12.5697,12.7404,17819478.0],["2022-01-13",12.7404,13.2609,12.6721,12.911,30080505.0],["2022-01-14",12.911,13.0476,12.5185,12.911,20117137.0],["2022-01-17",12.911,13.295,12.5953,13.2353,22743162.0],["2022-01-18",13.2353,13.23531436920166,12.7318,12.8598,16701072.0],["2022-01-19",12.8598,12.9622,12.4417,12.5868,20392447.0],["2022-01-20",12.5868,12.7404,12.5014,12.6038,11356786.0],["2022-01-21",12.6038,12.7318,12.1942,12.2369,11080542.0],["2022-01-24",12.2369,12.6209,12.0833,12.5953,12626474.0],["2022-01-25",12.5953,12.595309257507324,11.7249,11.7505,13322531.0],["2022-01-26",11.7505,12.1174,11.5201,11.9809,13534125.0],["2022-01-27",11.9809,11.980902671813965,11.4774,11.5628,14997074.0],["2022-01-28",11.5628,12.5185,11.562767028808594,12.1857,17501127.0],["2022-02-07",12.1857,12.4161,11.9724,12.0321,14460808.0],["2022-02-08",12.0321,12.3478,11.7078,12.015,12957261.0],["2022-02-09",12.015,12.1174,11.7676,12.1004,11001779.0],["2022-02-10",12.1004,12.100370407104492,11.8102,11.9468,10754663.0],["2022-02-11",11.9468,11.946769714355469,8.5334,11.6908,12965161.0],["2022-02-14",11.6908,11.690766334533691,11.2556,11.358,10084496.0],["2022-02-15",11.358,11.6481,11.357964515686035,11.5969,7020640.0],["2022-02-16",11.5969,11.7164,11.4433,11.5542,6227895.0],["2022-02-17",11.5542,11.5713,11.1873,11.247,11015285.0],["2022-02-18",11.247,11.3068,10.991,11.2726,9310738.0],["2022-02-21",11.2726,11.3068,11.0081,11.1958,9426842.0],["2022-02-22",11.1958,11.195829391479492,10.8801,10.9825,10527982.0],["2022-02-23",10.9825,11.0849,10.9484,11.0593,7406207.0],["2022-02-24",11.0593,11.059295654296875,10.4961,10.6497,12607067.0],["2022-02-25",10.6497,10.8716,10.649690628051758,10.6924,6905123.0],["2022-02-28",10.6924,10.8374,10.4364,10.718,8414062.0],["2022-03-01",10.718,10.8289,10.6668,10.8204,5838466.0],["2022-03-02",10.8204,10.8374,10.6753,10.7521,6136651.0],["2022-03-03",10.7521,10.8289,10.59,10.6156,6320815.0],["2022-03-04",10.6156,10.6156,10.3937,10.5217,6698399.0],["2022-03-07",10.5217,10.52169132232666,10.1377,10.223,10666961.0],["2022-03-08",10.223,10.2828,9.8902,9.8988,10331801.0],["2022-03-09",9.8988,10.0012,9.4891,9.8134,10099236.0],["2022-03-10",9.8134,10.0609,9.7964,9.8646,7296724.0],["2022-03-11",9.8646,9.9329,9.5915,9.8902,6168635.0],["2022-03-14",9.8902,10.0182,9.7793,9.8049,6040464.0],["2022-03-15",9.8049,9.80488395690918,9.1307,9.1393,9553238.0],["2022-03-16",9.1393,9.4977,8.9259,9.4465,9711174.0],["2022-03-17",9.4465,9.7964,9.446480751037598,9.6257,7869715.0],["2022-03-18",9.6257,9.7452,9.625682830810547,9.7281,4014428.0],["2022-03-21",9.7281,9.7537,9.4806,9.583,8260011.0],["2022-03-22",9.583,9.9756,9.583015441894531,9.7452,8144365.0],["2022-03-23",9.7452,9.7878,9.676883697509766,9.6769,5360393.0],["2022-03-24",9.6769,9.6939,9.4721,9.5745,6220897.0],["2022-03-25",9.5745,9.7537,9.5147,9.5489,6419108.0],["2022-03-28",9.5489,9.6939,9.2929,9.583,6212544.0],["2022-03-29",9.583,9.6086,9.2502,9.3099,9981637.0],["2022-03-30",9.3099,9.5745,9.309946060180664,9.5659,6751438.0],["2022-03-31",9.5659,9.6001,9.4635,9.4977,5520185.0],["2022-04-01",9.4977,9.5489,9.3526,9.5489,6392820.0],["2022-04-06",9.5489,9.8134,9.4891,9.7622,10544311.0],["2022-04-07",9.7622,9.8561,9.52328109741211,9.5233,9849369.0],["2022-04-08",9.5233,9.5489,9.327,9.455,6879658.0],["2022-04-11",9.455,9.4721,9.1307,9.1819,7002896.0],["2022-04-12",9.1819,9.4294,9.0539,9.4123,8116167.0],["2022-04-13",9.4123,9.412346839904785,9.1734,9.2161,5946665.0],["2022-04-14",9.2161,9.4209,9.216078758239746,9.3782,5711901.0],["2022-04-15",9.3782,9.4038,9.2161,9.2758,6263905.0],["2022-04-18",9.2758,9.3014,9.0625,9.2758,4933747.0],["2022-04-19",9.2758,9.3953,9.1905,9.2331,4954931.0],["2022-04-20",9.2331,9.5062,9.233145713806152,9.3526,9480309.0],["2022-04-21",9.3526,9.352614402770996,8.8918,8.9515,9786517.0],["2022-04-22",8.9515,8.951542854309082,8.6102,8.8747,9784440.0],["2022-04-25",8.8747,8.87474250793457,8.2774,8.303,12141163.0],["2022-04-26",8.303,8.4139,8.0555,8.0641,13333054.0],["2022-04-27",8.0641,8.2603,7.7995,8.2518,17685751.0],["2022-04-28",8.2518,8.5846,8.2347,8.4481,11900136.0],["2022-04-29",8.4481,9.2502,8.4054,9.2331,14004012.0],["2022-05-05",9.2331,9.7793,9.2161,9.6342,16788154.0],["2022-05-06",9.6342,9.6598,9.3441,9.4465,8671839.0],["2022-05-09",9.4465,9.7622,9.3441,9.7281,11537373.0],["2022-05-10",9.7281,9.95,9.4977,9.9244,12424399.0],["2022-05-11",9.9244,9.9414,9.711,9.711,8657902.0],["2022-05-12",9.711,9.7708,9.5915,9.7196,5732866.0],["2022-05-13",9.7196,9.8732,9.6854,9.7622,5386271.0],["2022-05-16",9.7622,9.8902,9.6086,9.6683,4313301.0],["2022-05-17",9.6683,9.7366,9.5403,9.7196,5370105.0],["2022-05-18",9.7196,9.8134,9.6513,9.7452,4743209.0],["2022-05-19",9.7452,9.839,9.5915,9.7707,5984178.0],["2022-05-20",9.7707,10.223,9.7451,10.1548,10594786.0],["2022-05-23",10.1548,10.1974,9.95,10.1121,7124443.0],["2022-05-24",10.1121,10.112088203430176,9.6257,9.6769,7451748.0],["2022-05-25",9.6769,9.6769,9.4806,9.6001,9887481.0],["2022-05-26",9.6001,10.095,9.5062,10.078,12440790.0],["2022-05-27",10.078,10.2657,9.9073,9.967,8916418.0],["2022-05-30",9.967,10.4278,9.967019081115723,10.3254,13354700.0],["2022-05-31",10.3254,10.4534,10.206,10.334,10790767.0],["2022-06-01",10.334,10.7521,10.333953857421875,10.5388,13902942.0],["2022-06-02",10.5388,10.538758277893066,10.2998,10.3425,11846518.0],["2022-06-06",10.3425,10.462,10.223,10.3425,10276905.0],["2022-06-07",10.3425,10.3937,10.1804,10.3084,8226524.0],["2022-06-08",10.3084,10.5132,10.2316,10.4108,12238033.0],["2022-06-09",10.4108,10.41075611114502,10.0694,10.1548,10332063.0],["2022-06-10",10.1548,10.2401,10.0524,10.1804,8607533.0],["2022-06-13",10.1804,10.1974,9.9329,10.1633,9689483.0],["2022-06-14",10.1633,10.19742202758789,9.7708,10.1974,8701710.0],["2022-06-15",10.1974,10.6497,10.1548,10.3852,12034982.0],["2022-06-16",10.3852,10.5217,10.3681,10.4108,9220920.0],["2022-06-17",10.4108,10.6241,10.2401,10.5388,11634293.0],["2022-06-20",10.5388,10.7692,10.462,10.735,13212303.0],["2022-06-21",10.735,10.8033,10.5729,10.735,8318667.0],["2022-06-22",10.735,10.9057,10.5046,10.5132,7923117.0],["2022-06-23",10.5132,10.7862,10.4534,10.7692,8416015.0],["2022-06-24",10.7692,11.102,10.6924,10.8801,10292432.0],["2022-06-27",10.8801,11.0252,10.7948,10.863,9054612.0],["2022-06-28",10.863,10.9313,10.7692,10.9313,6830926.0],["2022-06-29",10.9313,10.931294441223145,10.6838,10.7094,8071050.0],["2022-06-30",10.7094,10.9313,10.6326,10.6668,9484095.0],["2022-07-01",10.6668,10.7777,10.4449,10.4705,9336858.0],["2022-07-04",10.4705,10.735,10.3937,10.6156,10469815.0],["2022-07-05",10.6156,10.8033,10.5132,10.6412,8564179.0],["2022-07-06",10.6412,10.641159057617188,10.1804,10.2486,12071804.0],["2022-07-07",10.2486,10.5046,10.248621940612793,10.3937,9245204.0],["2022-07-08",10.3937,11.0934,10.3681,11.0849,29178631.0],["2022-07-11",11.0849,11.1446,10.5132,10.9484,25938476.0],["2022-07-12",10.9484,11.0081,10.5217,10.5729,13907119.0],["2022-07-13",10.5729,11.2641,10.572892189025879,11.0849,25277628.0],["2022-07-14",11.0849,11.4092,10.6326,10.7606,21657242.0],["2022-07-15",10.7606,10.9825,10.462,10.4876,14150956.0],["2022-07-18",10.4876,10.7436,10.4278,10.718,10418487.0],["2022-07-19",10.718,10.9398,10.59,10.8886,9732013.0],["2022-07-20",10.8886,10.9398,10.6838,10.8204,9250561.0],["2022-07-21",10.8204,11.1361,10.7777,10.991,14175899.0],["2022-07-22",10.991,11.0508,10.7094,10.9569,9842272.0],["2022-07-25",10.9569,11.102,10.8801,10.9057,7486208.0],["2022-07-26",10.9057,11.3068,10.7436,11.2214,15765836.0],["2022-07-27",11.2214,11.221429824829102,11.0252,11.0764,7899566.0],["2022-07-28",11.0764,11.2044,11.0166,11.0593,8695516.0],["2022-07-29",11.0593,11.1532,10.974,11.0422,6989282.0],["2022-08-01",11.0422,11.3921,10.9398,10.974,13328856.0],["2022-08-02",10.974,10.973960876464844,10.2401,10.6753,14332288.0],["2022-08-03",10.6753,10.9563,10.4837,10.5524,9817953.0],["2022-08-04",10.5524,10.775832176208496,10.5352,10.7758,8206468.0],["2022-08-05",10.7758,10.8961,10.604,10.8704,8339181.0],["2022-08-08",10.8704,10.870355606079102,10.5782,10.6555,9223521.0],["2022-08-09",10.6555,10.6985,10.5782,10.6126,6882301.0],["2022-08-10",10.6126,10.6212,10.4063,10.4837,6963901.0],["2022-08-11",10.4837,10.9391,10.483664512634277,10.9047,13570711.0],["2022-08-12",10.9047,10.9219,10.6985,10.7071,7650601.0],["2022-08-15",10.7071,10.707085609436035,10.5266,10.6212,7650863.0],["2022-08-16",10.6212,10.7415,10.5782,10.7157,5007086.0],["2022-08-17",10.7157,11.0078,10.5954,10.9563,11699604.0],["2022-08-18",10.9563,11.1711,10.8102,11.0852,13122214.0],["2022-08-19",11.0852,11.2313,11.068,11.0766,9412850.0],["2022-08-22",11.0766,11.3,10.9907,11.1969,9381559.0],["2022-08-23",11.1969,11.19689655303955,11.0078,11.0766,7467465.0],["2022-08-24",11.0766,11.0938,10.518,10.5524,10753334.0],["2022-08-25",10.5524,10.6297,10.2774,10.5696,12858237.0],["2022-08-26",10.5696,10.8618,10.4665,10.5266,9465943.0],["2022-08-29",10.5266,10.8961,10.3977,10.8102,10226447.0],["2022-08-30",10.8102,10.9477,10.7243,10.9133,7425846.0],["2022-08-31",10.9133,11.025,10.5266,10.6899,12092279.0],["2022-09-01",10.6899,10.8016,10.4923,10.5438,8983943.0],["2022-09-02",10.5438,10.8016,10.543816566467285,10.6297,8430212.0],["2022-09-05",10.6297,10.6555,10.3634,10.4235,8257001.0],["2022-09-06",10.4235,10.6383,10.4235,10.5266,8661745.0],["2022-09-07",10.5266,10.5352,10.372,10.4149,7242354.0],["2022-09-08",10.4149,10.4493,10.0454,10.1228,13956149.0],["2022-09-09",10.1228,10.1915,10.0196,10.1743,9132130.0],["2022-09-13",10.1743,10.3548,10.1056,10.329,7881102.0],["2022-09-14",10.329,10.328987121582031,10.097,10.1571,6486211.0],["2022-09-15",10.1571,10.2431,9.8907,9.9853,9779137.0],["2022-09-16",9.9853,9.985260009765625,9.6329,9.6673,10640555.0],["2022-09-19",9.6673,9.8134,9.4439,9.547,12442183.0],["2022-09-20",9.547,9.6673,9.547009468078613,9.6072,5345766.0],["2022-09-21",9.6072,9.7532,9.4954,9.6415,6288389.0],["2022-09-22",9.6415,9.641532897949219,9.4353,9.4611,6700301.0],["2022-09-23",9.4611,9.6329,9.3837,9.4697,9643532.0],["2022-09-26",9.4697,9.6072,9.2978,9.4525,7621258.0],["2022-09-27",9.4525,9.9509,9.452484130859375,9.8735,10837200.0],["2022-09-28",9.8735,9.8993,9.7103,9.7361,6453123.0],["2022-09-29",9.7361,9.8564,9.4954,9.5728,8235012.0],["2022-09-30",9.5728,9.6845,9.4611,9.5642,5689848.0],["2022-10-10",9.5642,9.8048,9.5556,9.6072,9336258.0],["2022-10-11",9.6072,9.6673,9.3923,9.5642,5656261.0],["2022-10-12",9.5642,9.779025077819824,9.4525,9.779,9114473.0],["2022-10-13",9.779,10.758646011352539,9.779025077819824,10.7586,47658811.0],["2022-10-14",10.7586,10.9047,10.6555,10.7415,35264932.0],["2022-10-17",10.7415,10.9391,10.7071,10.7758,22030696.0],["2022-10-18",10.7758,10.8875,10.6212,10.6727,17507532.0],["2022-10-19",10.6727,10.7586,10.0454,10.1743,25689822.0],["2022-10-20",10.1743,10.3032,10.0712,10.0884,19146398.0],["2022-10-21",10.0884,10.1485,9.9767,10.0282,13198356.0],["2022-10-24",10.0282,10.3548,10.0196,10.0626,16804566.0],["2022-10-25",10.0626,10.286,9.9337,10.1056,11970174.0],["2022-10-26",10.1056,10.3118,10.0712,10.2516,10915058.0],["2022-10-27",10.2516,10.3805,10.2001,10.3032,12465010.0],["2022-10-28",10.3032,10.3462,9.9251,10.0454,13888403.0],["2022-10-31",10.0454,10.3977,9.9681,10.3891,24739534.0],["2022-11-01",10.3891,10.7586,10.2688,10.7243,23201548.0],["2022-11-02",10.7243,11.1539,10.724271774291992,11.0852,24039038.0],["2022-11-03",11.0852,11.2141,10.9993,11.1711,15240745.0],["2022-11-04",11.1711,11.4977,11.0938,11.4375,17760822.0],["2022-11-07",11.4375,11.6008,11.2141,11.5063,15629472.0],["2022-11-08",11.5063,11.6351,11.3859,11.5063,9630820.0],["2022-11-09",11.5063,11.6266,11.3602,11.3774,8223863.0],["2022-11-10",11.3774,11.5578,11.257,11.4891,10185129.0],["2022-11-11",11.4891,11.9187,11.48906421661377,11.9101,18215249.0],["2022-11-14",11.9101,12.082,11.5578,11.6695,17022295.0],["2022-11-15",11.6695,12.314,11.6008,12.2367,23005089.0],["2022-11-16",12.2367,12.3484,12.0906,12.1937,9875586.0],["2022-11-17",12.1937,12.2539,12.0476,12.2367,8014026.0],["2022-11-18",12.2367,12.4343,12.082,12.3398,10597832.0],["2022-11-21",12.3398,12.3828,11.9445,12.2195,13318763.0],["2022-11-22",12.2195,12.2453,11.9101,11.9875,10158451.0],["2022-11-23",11.9875,12.1336,11.7469,12.0476,12104800.0],["2022-11-24",12.0476,12.082,11.7383,11.8843,7729901.0],["2022-11-25",11.8843,11.9875,11.7383,11.8843,7980693.0],["2022-11-28",11.8843,11.9875,11.5578,11.9101,13837379.0],["2022-11-29",11.9101,12.0906,11.7812,11.8156,12897491.0],["2022-11-30",11.8156,11.8929,11.6867,11.6953,8451629.0],["2022-12-01",11.6953,12.0648,11.695301055908203,11.85,11068952.0],["2022-12-02",11.85,11.9703,11.7555,11.7898,6760298.0],["2022-12-05",11.7898,12.314,11.789825439453125,12.2453,16477880.0],["2022-12-06",12.2453,12.3656,12.1078,12.2453,8429065.0],["2022-12-07",12.2453,12.2882,11.9875,12.2281,10296531.0],["2022-12-08",12.2281,12.2882,11.9703,12.271,9522453.0],["2022-12-09",12.271,12.7609,12.1164,12.6835,14538741.0],["2022-12-12",12.6835,12.683515548706055,11.9187,11.9617,17271987.0],["2022-12-13",11.9617,12.125,11.8758,12.0304,8801087.0],["2022-12-14",12.0304,12.821,11.9445,12.632,15456887.0],["2022-12-15",12.632,12.7609,12.3312,12.357,7782397.0],["2022-12-16",12.357,12.4601,12.1164,12.2367,7128742.0],["2022-12-19",12.2367,12.2796,11.7984,11.8843,7091029.0],["2022-12-20",11.8843,12.0476,11.7726,11.8758,5002034.0],["2022-12-21",11.8758,11.9273,11.7039,11.764,5060501.0],["2022-12-22",11.764,12.2882,11.7555,12.082,9443813.0],["2022-12-23",12.082,12.1851,11.6867,11.764,5742420.0],["2022-12-26",11.764,11.9703,11.6351,11.6695,4855553.0],["2022-12-27",11.6695,11.9359,11.5578,11.807,5249900.0],["2022-12-28",11.807,11.8156,11.532,11.6094,4772703.0],["2022-12-29",11.6094,11.6695,11.3774,11.5063,7970500.0],["2022-12-30",11.5063,11.7039,11.3859,11.6351,6992500.0],["2023-01-03",11.6351,12.1679,11.5664,12.1164,10561175.0],["2023-01-04",12.1164,12.2109,11.9531,12.1336,7910459.0],["2023-01-05",12.1336,12.2882,12.0047,12.2453,6201087.0],["2023-01-06",12.2453,12.4171,12.1679,12.3398,7877870.0],["2023-01-09",12.3398,12.4257,12.1851,12.3226,6630318.0],["2023-01-10",12.3226,13.0358,12.3226,12.9069,14176937.0],["2023-01-11",12.9069,13.0272,12.7437,12.9413,8224986.0],["2023-01-12",12.9413,13.5944,12.94131088256836,13.371,24314346.0],["2023-01-13",13.371,13.6116,13.3194,13.5342,13771114.0],["2023-01-16",13.5342,13.646,13.3022,13.3882,9533362.0],["2023-01-17",13.3882,13.5944,13.2077,13.3538,7297807.0],["2023-01-18",13.3538,13.4827,13.1733,13.3108,7527466.0],["2023-01-19",13.3108,13.4741,13.1475,13.285,5251500.0],["2023-01-20",13.285,13.4397,13.1733,13.2163,4944648.0],["2023-01-30",13.2163,13.5171,13.0272,13.0616,8140898.0],["2023-01-31",13.0616,13.2764,12.9585,13.139,6441081.0],["2023-02-01",13.139,13.4741,13.1304,13.2507,9471945.0],["2023-02-02",13.2507,13.3624,13.0616,13.1647,6802761.0],["2023-02-03",13.1647,13.164731979370117,12.9327,13.0272,8153199.0],["2023-02-06",13.0272,13.2421,12.8726,13.1561,8571003.0],["2023-02-07",13.1561,13.285,12.9929,13.0874,6353164.0],["2023-02-08",13.0874,13.1304,12.8898,12.9069,6114555.0],["2023-02-09",12.9069,13.1647,12.8554,13.1304,6324355.0],["2023-02-10",13.1304,13.1475,12.9327,12.9929,5436800.0],["2023-02-13",12.9929,13.3108,12.9757,13.2678,10448440.0],["2023-02-14",13.2678,13.4999,13.1304,13.1991,9820887.0],["2023-02-15",13.1991,13.4225,13.1647,13.3624,7408706.0],["2023-02-16",13.3624,13.362375259399414,12.8983,13.0101,6922331.0],["2023-02-17",13.0101,13.285,12.975683212280273,12.9757,4862731.0],["2023-02-20",12.9757,13.6116,12.975683212280273,13.4483,14513468.0],["2023-02-21",13.4483,14.0756,13.4053,14.0412,14692647.0],["2023-02-22",14.0412,14.04123592376709,13.7319,13.8952,10711557.0],["2023-02-23",13.8952,14.385,13.8006,14.2818,14659612.0],["2023-02-24",14.2818,14.281845092773438,13.7147,13.792,11480210.0],["2023-02-27",13.792,13.9897,13.5944,13.9123,10977784.0],["2023-02-28",13.9123,13.9639,13.7577,13.8522,6923346.0],["2023-03-01",13.8522,14.2647,13.8264,14.0756,6754122.0],["2023-03-02",14.0756,14.0928,13.7577,13.8952,5387703.0],["2023-03-03",13.8952,14.2475,13.7491,14.2045,11415099.0],["2023-03-06",14.2045,14.204506874084473,13.835,13.878,9073211.0],["2023-03-07",13.878,14.1787,13.6116,13.6717,9341602.0],["2023-03-08",13.6717,13.878,13.5858,13.7748,4959407.0],["2023-03-09",13.7748,13.955304145812988,13.6717,13.9553,5796599.0],["2023-03-10",13.9553,13.955304145812988,13.328,13.371,8056094.0],["2023-03-13",13.371,13.603,13.3108,13.5686,6330416.0],["2023-03-14",13.5686,13.6975,13.3624,13.4655,6581993.0],["2023-03-15",13.4655,14.4795,13.465493202209473,14.3764,16728468.0],["2023-03-16",14.3764,14.574,14.1272,14.4279,13393722.0],["2023-03-17",14.4279,15.081,14.3936,14.9177,16415697.0],["2023-03-20",14.9177,15.1841,14.7802,15.1583,11922843.0],["2023-03-21",15.1583,15.2013,14.892,15.1326,11118706.0],["2023-03-22",15.1326,15.4333,15.038,15.0982,12693338.0],["2023-03-23",15.0982,15.2099,14.9521,15.1669,8333615.0],["2023-03-24",15.1669,15.4247,15.081,15.2271,6149718.0],["2023-03-27",15.2271,15.7083,15.227092742919922,15.399,10129872.0],["2023-03-28",15.399,15.588,15.1326,15.3818,10287434.0],["2023-03-29",15.3818,15.5536,15.3216,15.4419,6558519.0],["2023-03-30",15.4419,16.9801,15.3904,16.602,23048884.0],["2023-03-31",16.602,17.2035,16.0692,16.9543,28377511.0],["2023-04-03",16.9543,16.954317092895508,15.2958,16.2669,36664616.0],["2023-04-04",16.2669,16.266864776611328,15.2958,15.4677,28465634.0],["2023-04-06",15.4677,16.1122,15.3646,15.7685,20967109.0],["2023-04-07",15.7685,17.0832,15.768463134765625,16.9887,21760953.0],["2023-04-10",16.9887,16.988689422607422,16.0864,16.9371,19147944.0],["2023-04-11",16.9371,17.1691,16.6364,16.9028,9258659.0],["2023-04-12",16.9028,17.5816,16.7653,17.3754,15074577.0],["2023-04-13",17.3754,17.375383377075195,16.6707,16.9285,14480788.0],["2023-04-14",16.9285,17.0918,16.7137,16.8168,9428773.0],["2023-04-17",16.8168,18.5011,16.81682777404785,18.5011,23128636.0],["2023-04-18",18.5011,18.673,17.9168,18.5183,19249697.0],["2023-04-19",18.5183,18.7761,18.1058,18.5784,11727479.0],["2023-04-20",18.5784,19.7643,18.5097,19.0596,24339638.0],["2023-04-21",19.0596,19.1885,18.4925,18.9823,12620136.0],["2023-04-24",18.9823,19.1456,18.3034,18.4839,13497652.0],["2023-04-25",18.4839,20.0908,18.2261,19.5065,19432323.0],["2023-04-26",19.5065,19.5065,18.8104,19.326,13279725.0],["2023-04-27",19.326,19.3518,18.7331,18.9651,11533594.0],["2023-04-28",18.9651,19.7385,18.7331,19.1628,16472127.0],["2023-05-04",19.1628,21.0533,19.0768,20.1682,29734533.0],["2023-05-05",20.1682,20.2971,19.4979,19.7557,12375830.0],["2023-05-08",19.7557,19.9104,19.1198,19.3604,14398461.0],["2023-05-09",19.3604,19.5495,18.9136,19.0081,9966234.0],["2023-05-10",19.0081,19.2229,18.6472,19.1456,7993408.0],["2023-05-11",19.1456,19.5838,19.137,19.2401,7015465.0],["2023-05-12",19.2401,19.8158,19.0339,19.4206,8353479.0],["2023-05-15",19.4206,19.42055892944336,18.2605,18.5011,17461153.0],["2023-05-16",18.5011,18.7761,18.2347,18.3034,11072993.0],["2023-05-17",18.3034,18.4152,17.9941,18.166,9434664.0],["2023-05-18",18.166,18.819,18.1402,18.5612,7250452.0],["2023-05-19",18.5612,19.4206,18.5612,19.2401,9277335.0],["2023-05-22",19.2401,19.6698,18.9995,19.5495,7548021.0],["2023-05-23",19.5495,19.7557,19.0854,19.1542,6643491.0],["2023-05-24",19.1542,19.1541690826416,18.5441,18.5956,7634245.0],["2023-05-25",18.5956,18.6644,18.1058,18.5097,11955398.0],["2023-05-26",18.5097,18.6128,18.3378,18.4839,6453437.0],["2023-05-29",18.4839,18.9651,18.3894,18.7589,7373825.0],["2023-05-30",18.7589,19.0425,18.5269,19.0425,5359550.0],["2023-05-31",19.0425,19.4206,18.5612,18.6472,8411710.0],["2023-06-01",18.6472,18.8362,18.3034,18.5698,7498610.0],["2023-06-02",18.5698,19.2401,18.5612,19.0511,8512309.0],["2023-06-05",19.0511,19.5838,18.8104,19.5409,8812275.0],["2023-06-06",19.5409,19.644,18.6987,18.819,9357499.0],["2023-06-07",18.819,19.2745,18.819034576416016,19.1026,4955143.0],["2023-06-08",19.1026,19.5323,18.819,19.4979,9750162.0],["2023-06-09",19.4979,19.6526,18.4581,18.5441,13723923.0],["2023-06-12",18.5441,19.7385,18.5269,19.6354,13155193.0],["2023-06-13",19.6354,20.0135,19.5666,19.7127,7707497.0],["2023-06-14",19.7127,20.5119,19.712724685668945,20.3486,10700417.0],["2023-06-15",20.3486,20.7095,20.151,20.2025,7445407.0],["2023-06-16",20.2025,20.383,19.7385,20.065,6612852.0],["2023-06-19",20.065,20.3314,19.7729,20.0049,4847610.0],["2023-06-20",20.0049,21.1907,19.9018,20.4431,11350247.0],["2023-06-21",20.4431,20.443143844604492,19.9619,20.0049,4472010.0],["2023-06-26",20.0049,20.004894256591797,19.1799,19.3003,9661320.0],["2023-06-27",19.3003,19.7041,19.0081,19.5151,8667267.0],["2023-06-28",19.5151,20.2541,19.3346,19.9276,8239062.0],["2023-06-29",19.9276,20.9759,19.927555084228516,20.9158,11467253.0],["2023-06-30",20.9158,21.4485,20.6064,21.2681,12701138.0],["2023-07-03",21.2681,21.268091201782227,20.383,20.615,11317032.0],["2023-07-04",20.615,20.7955,20.0908,20.1939,6606705.0],["2023-07-05",20.1939,20.4689,19.6869,20.0908,5645317.0],["2023-07-06",20.0908,20.4517,19.6612,19.7213,6452945.0],["2023-07-07",19.7213,20.0221,19.4721,19.6612,4839030.0],["2023-07-10",19.6612,20.108,19.1885,19.8674,9523954.0],["2023-07-11",19.8674,20.1854,19.8073,20.0221,7677219.0],["2023-07-12",20.0221,20.151,19.3776,19.4549,9094166.0],["2023-07-13",19.4549,20.0049,19.4549,19.7041,7761300.0],["2023-07-14",19.7041,19.8416,19.4206,19.5838,5427391.0],["2023-07-17",19.5838,19.583829879760742,18.1745,18.905,27481222.0],["2023-07-18",18.905,19.3346,18.8534,19.0253,7831302.0],["2023-07-19",19.0253,19.025272369384766,18.5441,18.6901,8223089.0],["2023-07-20",18.6901,18.8362,18.3722,18.4323,8961253.0],["2023-07-21",18.4323,18.5698,18.1831,18.2949,5842769.0],["2023-07-24",18.2949,19.1628,18.0714,18.905,9884772.0],["2023-07-25",18.905,19.5752,18.8878,19.4635,10938269.0],["2023-07-26",19.4635,19.6612,19.1885,19.3432,4528991.0],["2023-07-27",19.3432,19.4721,18.8964,18.9222,5042216.0],["2023-07-28",18.9222,19.1542,18.63,18.7159,8383870.0],["2023-07-31",18.7159,19.137,18.4925,18.5698,8665903.0],["2023-08-01",18.5698,18.8104,18.3034,18.5784,8187591.0],["2023-08-02",18.5784,18.8534,18.4152,18.7675,5665640.0],["2023-08-03",18.7675,18.76747703552246,18.4066,18.6644,3988659.0],["2023-08-04",18.6644,18.7331,18.5612,18.673,4136912.0],["2023-08-07",18.673,19.0339,18.5441,18.9995,6164515.0],["2023-08-08",18.9995,19.4635,18.8706,19.137,8296841.0],["2023-08-09",19.137,19.2057,18.9307,19.0425,5798143.0],["2023-08-10",19.0425,19.5409,18.9222,19.3862,7879921.0],["2023-08-11",19.3862,19.8939,18.6201,18.6555,9625103.0],["2023-08-14",18.6555,18.655532836914062,18.2752,18.6201,8189550.0],["2023-08-15",18.6201,19.0094,18.5052,18.7617,5884143.0],["2023-08-16",18.7617,19.0536,18.6467,18.7794,4196188.0],["2023-08-17",18.7794,19.1597,18.5317,19.089,5239799.0],["2023-08-18",19.089,19.1509,18.744,18.7705,3429916.0],["2023-08-21",18.7705,18.8678,18.3902,18.4609,5632929.0],["2023-08-22",18.4609,18.6467,18.284,18.5582,6273062.0],["2023-08-23",18.5582,18.6998,18.3282,18.3282,3499935.0],["2023-08-24",18.3282,19.1067,18.3282413482666,18.8678,6070523.0],["2023-08-25",18.8678,19.0182,18.1425,18.3902,6290610.0],["2023-08-28",18.3902,19.3986,18.39016342163086,18.7086,7085141.0],["2023-08-29",18.7086,19.5755,18.5759,19.5489,7568794.0],["2023-08-30",19.5489,19.5489444732666,18.6378,18.6998,13407070.0],["2023-08-31",18.6998,18.8678,18.4079,18.4875,15948361.0],["2023-09-01",18.4875,18.8148,18.3902,18.6644,6224884.0],["2023-09-04",18.6644,18.9032,18.3636,18.6821,7947218.0],["2023-09-05",18.6821,18.9651,18.5759,18.5936,5120332.0],["2023-09-06",18.5936,18.7086,18.4255,18.5582,5530208.0],["2023-09-07",18.5582,18.6378,18.3548,18.399,6366617.0],["2023-09-08",18.399,18.6909,18.2221,18.5936,4574855.0],["2023-09-11",18.5936,18.9917,18.593612670898438,18.629,4459444.0],["2023-09-12",18.629,18.7971,18.4963,18.7351,2740430.0],["2023-09-13",18.7351,18.735143661499023,18.4786,18.6555,3396235.0],["2023-09-14",18.6555,18.8413,18.5317,18.7528,3877369.0],["2023-09-15",18.7528,19.0536,18.6644,19.0005,7333319.0],["2023-09-18",19.0005,19.000513076782227,18.4786,18.4963,9926498.0],["2023-09-19",18.4963,19.0005,18.1159,18.9917,8384790.0],["2023-09-20",18.9917,19.3278,18.8413,19.0801,6019000.0],["2023-09-21",19.0801,19.2217,18.7617,18.974,4015100.0],["2023-09-22",18.974,19.2305,18.9032,19.0536,3386655.0],["2023-09-25",19.0536,19.1863,18.9209,19.0801,3222626.0],["2023-09-26",19.0801,19.8585,19.0271,19.6993,7337322.0],["2023-09-27",19.6993,19.7966,19.3809,19.5932,4435317.0],["2023-09-28",19.5932,19.9205,19.5313,19.8674,4833866.0],["2023-10-09",19.8674,20.2212,19.6639,19.7259,4264880.0],["2023-10-10",19.7259,19.8055,19.1067,19.2393,6443353.0],["2023-10-11",19.2393,19.7259,19.1774,19.4782,4028003.0],["2023-10-12",19.4782,20.3008,19.478179931640625,20.0443,4973400.0],["2023-10-13",20.0443,20.1681,19.8055,19.947,2210016.0],["2023-10-16",19.947,20.3008,19.6374,19.8055,3938701.0],["2023-10-17",19.8055,20.2301,19.6816,20.1328,5739863.0],["2023-10-18",20.1328,20.3451,19.9116,20.2212,4307431.0],["2023-10-19",20.2212,20.5397,19.9824,20.0266,6517423.0],["2023-10-20",20.0266,20.062,19.4074,19.487,3832028.0],["2023-10-23",19.487,19.8143,19.1155,19.204,4046234.0],["2023-10-24",19.204,19.4251,18.9032,19.4074,4382801.0],["2023-10-25",19.4074,20.2124,18.7351,20.0885,9386615.0],["2023-10-26",20.0885,20.5131,20.0089,20.2301,4552215.0],["2023-10-27",20.2301,20.3274,19.947,20.0355,4510286.0],["2023-10-30",20.0355,20.7166,19.8674,20.5043,4979285.0],["2023-10-31",20.5043,20.8758,20.3893,20.5839,3470177.0],["2023-11-01",20.5839,21.2296,20.4512,21.2208,7227997.0],["2023-11-02",21.2208,21.3623,20.805,20.8404,5153351.0],["2023-11-03",20.8404,21.1058,20.6635,20.8316,4659752.0],["2023-11-06",20.8316,21.0085,20.5927,20.6989,5229000.0],["2023-11-07",20.6989,21.2915,20.6547,20.6812,3681152.0],["2023-11-08",20.6812,21.0173,20.3451,20.9466,6205841.0],["2023-11-09",20.9466,21.4065,20.8758,21.3181,5418745.0],["2023-11-10",21.3181,21.31808090209961,20.8935,21.1589,3620317.0],["2023-11-13",21.1589,21.2031,20.7166,20.7962,2609069.0],["2023-11-14",20.7962,20.8316,20.5574,20.8139,2746857.0],["2023-11-15",20.8139,21.1412,20.7431,20.9554,3045469.0],["2023-11-16",20.9554,21.1235,20.7873,21.0262,2342663.0],["2023-11-17",21.0262,21.3269,20.9112,21.2473,4967218.0],["2023-11-20",21.2473,21.4861,20.9731,21.2296,6248327.0],["2023-11-21",21.2296,21.2385,20.8935,20.9554,4830736.0],["2023-11-22",20.9554,21.0792,20.6458,20.6458,3409023.0],["2023-11-23",20.6458,21.2031,20.637,21.1677,4438912.0],["2023-11-24",21.1677,21.2739,20.9819,21.2031,3184442.0],["2023-11-27",21.2031,21.2739,20.6104,20.8227,6544898.0],["2023-11-28",20.8227,21.0439,20.7608,20.9023,3522025.0],["2023-11-29",20.9023,20.9289,20.2124,20.7254,5423123.0],["2023-11-30",20.7254,20.7431,20.4158,20.6989,3940202.0],["2023-12-01",20.6989,20.8581,20.3627,20.8139,2851673.0],["2023-12-04",20.8139,20.9819,20.3539,20.3539,3279555.0],["2023-12-05",20.3539,20.5308,20.1593,20.2301,3006645.0],["2023-12-06",20.2301,20.4954,19.9028,20.2035,3745097.0],["2023-12-07",20.2035,20.4247,20.062,20.3539,3208888.0],["2023-12-08",20.3539,20.3981,19.752395629882812,19.7524,7704613.0],["2023-12-11",19.7524,20.0266,19.5932,19.7789,9043764.0],["2023-12-12",19.7789,20.0266,19.6551,19.7524,4454298.0],["2023-12-13",19.7524,20.1062,19.5401,19.6109,5504686.0],["2023-12-14",19.6109,19.9293,19.5224,19.6462,3231521.0],["2023-12-15",19.6462,19.9116,19.372,19.5224,3982044.0],["2023-12-18",19.5224,19.6816,19.0978,19.2393,7629570.0],["2023-12-19",19.2393,19.3455,18.8855,19.0801,6526680.0],["2023-12-20",19.0801,19.1155,18.3017,18.3725,13742775.0],["2023-12-21",18.3725,18.6201,18.2398,18.3371,6271098.0],["2023-12-22",18.3371,18.4609,18.0452,18.2575,7548972.0],["2023-12-25",18.2575,18.4167,18.0894,18.3636,4920600.0],["2023-12-26",18.3636,18.4609,17.7002,17.939,5351395.0],["2023-12-27",17.939,18.4432,17.8594,18.3459,6344288.0],["2023-12-28",18.3459,18.629,18.0983,18.1336,6718994.0],["2023-12-29",18.1336,18.5848,18.0629,18.4875,5205222.0],["2024-01-02",18.4875,18.8855,18.3548,18.4875,6313950.0],["2024-01-03",18.4875,18.974,18.487464904785156,18.6555,6251851.0],["2024-01-04",18.6555,18.9121,18.4079,18.8501,6277100.0],["2024-01-05",18.8501,19.1597,18.6909,18.9828,7131619.0],["2024-01-08",18.9828,18.982820510864258,18.2398,18.2752,6413220.0],["2024-01-09",18.2752,18.4079,18.0629,18.2752,4746878.0],["2024-01-10",18.2752,18.5848,17.9037,18.3459,5721559.0],["2024-01-11",18.3459,18.34593391418457,17.7975,17.8771,7693366.0],["2024-01-12",17.8771,18.2575,17.8771,18.0452,4762086.0],["2024-01-15",18.0452,18.6732,17.886,18.4786,6145529.0],["2024-01-16",18.4786,18.6909,18.3371,18.6555,5140780.0],["2024-01-17",18.6555,19.1332,18.5671,18.7617,8435835.0],["2024-01-18",18.7617,18.7971,18.1336,18.4875,7563745.0],["2024-01-19",18.4875,18.6113,18.0983,18.4609,5403324.0],["2024-01-22",18.4609,18.5582,17.5321,17.6117,6993153.0],["2024-01-23",17.6117,17.7798,17.2668,17.656,5133005.0],["2024-01-24",17.656,18.5759,17.655969619750977,18.4786,8716229.0],["2024-01-25",18.4786,20.3274,18.2929,19.6551,18963963.0],["2024-01-26",19.6551,19.8585,19.1951,19.4428,6748697.0],["2024-01-29",19.4428,20.1681,19.2836,19.8851,9546040.0],["2024-01-30",19.8851,20.0708,19.4428,19.5578,8147669.0],["2024-01-31",19.5578,19.7701,18.9474,19.602,9446488.0],["2024-02-01",19.602,20.1593,19.3986,19.7612,8674781.0],["2024-02-02",19.7612,20.1416,19.0182,19.372,7002958.0],["2024-02-05",19.372,20.6547,18.8855,20.5662,11728317.0],["2024-02-06",20.5662,22.6184,20.0089,22.5476,12493155.0],["2024-02-07",22.5476,23.6003,20.7254,21.84,26743048.0],["2024-02-08",21.84,23.0872,21.3358,21.3977,19330748.0],["2024-02-19",21.3977,22.1319,20.7166,21.5923,16899444.0],["2024-02-20",21.5923,22.2027,21.2385,21.8488,11260223.0],["2024-02-21",21.8488,22.0434,21.2827,21.4773,13318928.0],["2024-02-22",21.4773,21.7869,21.2119,21.4861,10564608.0],["2024-02-23",21.4861,21.6719,20.752,21.3181,14844142.0],["2024-02-26",21.3181,22.008,21.1058,21.2739,11395705.0],["2024-02-27",21.2739,21.7604,20.9289,21.6277,8724252.0],["2024-02-28",21.6277,22.2557,21.495,21.6808,11384314.0],["2024-02-29",21.6808,22.9545,21.5658,22.9103,11939408.0],["2024-03-01",22.9103,22.910301208496094,22.3353,22.6184,8725272.0],["2024-03-04",22.6184,22.8572,21.6984,22.7953,13829653.0],["2024-03-05",22.7953,22.8307,22.4503,22.5565,6867397.0],["2024-03-06",22.5565,22.7688,22.1938,22.4061,5886536.0],["2024-03-07",22.4061,22.9191,22.2823,22.5122,7233688.0],["2024-03-08",22.5122,22.512248992919922,21.3535,21.8223,17375864.0],["2024-03-11",21.8223,22.3796,21.2208,22.0965,13738761.0],["2024-03-12",22.0965,23.1934,21.5392,21.7515,26380603.0],["2024-03-13",21.7515,22.2911,21.5481,21.8842,13280308.0],["2024-03-14",21.8842,21.884204864501953,21.4419,21.6277,7198900.0],["2024-03-15",21.6277,21.7073,21.2739,21.6808,8288888.0],["2024-03-18",21.6808,21.680753707885742,20.9908,21.1323,16629085.0],["2024-03-19",21.1323,21.2827,20.8493,21.1766,7685637.0],["2024-03-20",21.1766,21.2473,20.8581,20.9643,7356683.0],["2024-03-21",20.9643,20.96425437927246,20.5485,20.5662,8934677.0],["2024-03-22",20.5662,20.92,20.4335,20.6989,6035239.0],["2024-03-25",20.6989,21.1677,20.4777,20.6281,8171729.0],["2024-03-26",20.6281,20.7873,20.3893,20.4158,4513237.0],["2024-03-27",20.4158,20.92,20.3539,20.6281,6241646.0],["2024-03-28",20.6281,21.3446,20.5662,20.9112,8161650.0],["2024-03-29",20.9112,21.150012969970703,20.7166,21.15,2847400.0],["2024-04-01",21.15,21.150012969970703,20.5574,20.9023,14132339.0],["2024-04-02",20.9023,20.902334213256836,20.3008,20.4335,13069110.0],["2024-04-03",20.4335,20.867,20.3627,20.7696,8009022.0],["2024-04-08",20.7696,21.1854,20.7166,20.752,7896669.0],["2024-04-09",20.752,20.8758,20.1062,20.3981,7314046.0],["2024-04-10",20.3981,20.9289,20.2301,20.752,10158471.0],["2024-04-11",20.752,22.2469,20.637,22.1407,18186180.0],["2024-04-12",22.1407,23.2553,22.0257,22.8307,16618898.0],["2024-04-15",22.8307,23.6268,22.830692291259766,23.5207,15664939.0],["2024-04-16",23.5207,24.1929,23.1934,23.5826,13275409.0],["2024-04-17",23.5826,24.0602,23.0518,24.0072,11111866.0],["2024-04-18",24.0072,24.4937,23.8391,24.0514,10058055.0],["2024-04-19",24.0514,24.3256,23.8214,24.1133,7475502.0],["2024-04-22",24.1133,24.4495,23.8214,23.8568,6693343.0],["2024-04-23",23.8568,24.1841,23.0076,23.6533,15355810.0],["2024-04-24",23.6533,24.016,23.2818,23.9452,7284963.0],["2024-04-25",23.9452,24.1752,23.3084,23.5472,5825413.0],["2024-04-26",23.5472,24.3433,23.5118,24.2902,9413838.0],["2024-04-29",24.2902,24.2991,23.5295,23.9718,7557997.0],["2024-04-30",23.9718,25.2809,23.7949,24.6352,11688701.0],["2024-05-06",24.6352,25.5198,24.3875,25.2721,11452850.0],["2024-05-07",25.2721,25.272096633911133,24.3964,24.4495,8427540.0],["2024-05-08",24.4495,24.7325,24.0602,24.4848,5380763.0],["2024-05-09",24.4848,24.591,24.0956,24.476,5449387.0],["2024-05-10",24.476,25.3694,24.3964,25.166,8645886.0],["2024-05-13",25.166,25.8648,24.4848,25.679,10995215.0],["2024-05-14",25.679,25.7232,24.7856,25.1129,6695023.0],["2024-05-15",25.1129,25.4136,24.9094,24.9979,3089735.0],["2024-05-16",24.9979,25.0863,24.4671,24.6264,5862544.0],["2024-05-17",24.6264,24.7325,24.0602,24.5644,5423758.0],["2024-05-20",24.5644,24.7148,24.1222,24.3433,4723902.0],["2024-05-21",24.3433,24.5291,24.0956,24.3787,3235002.0],["2024-05-22",24.3787,24.4937,23.8922,24.4052,7879623.0],["2024-05-23",24.4052,24.5114,23.9629,24.0602,3667932.0],["2024-05-24",24.0602,24.4583,23.8833,23.8833,4303320.0],["2024-05-27",23.8833,24.8121,23.8214,24.591,5335775.0],["2024-05-28",24.591,24.590980529785156,23.7153,24.1045,5504027.0],["2024-05-29",24.1045,24.3168,23.8303,23.9718,3381152.0],["2024-05-30",23.9718,24.6794,23.8303,24.0426,4955433.0],["2024-05-31",24.0426,24.4848,24.042551040649414,24.2283,4107178.0],["2024-06-03",24.2283,24.6529,23.8656,24.5202,6774826.0],["2024-06-04",24.5202,25.3694,24.2637,25.2721,6855700.0],["2024-06-05",25.2721,25.5817,24.882888793945312,24.8829,4767110.0],["2024-06-06",24.8829,25.8648,24.882888793945312,25.5021,7724580.0],["2024-06-07",25.5021,25.502086639404297,24.7944,25.2102,6491255.0],["2024-06-11",25.2102,25.4755,24.8121,24.9537,4019739.0],["2024-06-12",24.9537,25.0686,24.5025,24.7325,5154417.0],["2024-06-13",24.7325,24.8298,23.901,24.1752,7179100.0],["2024-06-14",24.1752,24.4937,23.9983,24.131,4887462.0],["2024-06-17",24.131,24.4937,23.9187,24.1222,4849112.0],["2024-06-18",24.1222,24.5556,23.9364,24.4671,4439094.0],["2024-06-19",24.4671,25.0775,24.1487,24.8298,6267307.0],["2024-06-20",24.8298,25.2102,24.5025,24.6175,4981246.0],["2024-06-21",24.6175,24.61751937866211,24.0602,24.2548,5572395.0],["2024-06-24",24.2548,24.361,23.618,23.7418,5193850.0],["2024-06-25",23.7418,24.3521,23.7153,23.8833,4962576.0],["2024-06-26",23.8833,24.0691,23.4322,23.5118,3974370.0],["2024-06-27",23.5118,23.5207,22.0169,22.3796,14689493.0],["2024-06-28",22.3796,22.379560470581055,21.4331,21.8842,14980706.0],["2024-07-01",21.8842,22.7245,21.8046,22.2115,6993791.0],["2024-07-02",22.2115,22.2292,21.4508,21.4861,9152659.0],["2024-07-03",21.4861,21.8134,21.1766,21.2296,6645602.0],["2024-07-04",21.2296,21.3888,21.0527,21.1412,5578709.0],["2024-07-08",21.1412,21.14116859436035,20.3097,20.522,5737304.0],["2024-07-09",20.522,20.5662,20.0532,20.0974,6675723.0],["2024-07-10",20.0974,20.1947,19.5047,19.5401,8694867.0],["2024-07-11",19.5401,20.1062,18.8148,19.8585,12744443.0],["2024-07-12",19.8585,20.1593,19.5047,20.0266,6463064.0],["2024-07-15",20.0266,20.0797,19.5578,19.7701,4431304.0],["2024-07-16",19.7701,19.8497,19.3278,19.4605,4640680.0],["2024-07-17",19.4605,19.5047,18.5582,18.8767,9744983.0],["2024-07-18",18.8767,19.0536,18.5759,18.8236,4516343.0],["2024-07-19",18.8236,18.8324,18.3902,18.5936,4988603.0],["2024-07-22",18.5936,18.6555,18.1248,18.3813,6675759.0],["2024-07-23",18.3813,18.4079,17.7533,17.7621,6652614.0],["2024-07-24",17.7621,17.7975,17.426,17.5587,9213697.0],["2024-07-25",17.5587,17.55866813659668,16.4972,16.6476,18652273.0],["2024-07-26",16.6476,17.7356,16.647563934326172,17.2579,17252495.0],["2024-07-29",17.2579,17.426,16.0814,16.1699,20984484.0],["2024-07-30",16.1699,16.2672,15.4799,15.6215,18114841.0],["2024-07-31",15.6215,16.6366,15.3113,16.4698,24702559.0],["2024-08-01",16.4698,16.6737,15.9137,16.1547,13912378.0],["2024-08-02",16.1547,16.2381,15.6542,15.7561,10684857.0],["2024-08-05",15.7561,16.2195,15.5522,15.5986,9240508.0],["2024-08-06",15.5986,15.8581,15.3483,15.543,8355228.0],["2024-08-07",15.543,16.0249,15.2927,15.9322,13474153.0],["2024-08-08",15.9322,16.5532,15.7839,16.2937,17642302.0],["2024-08-09",16.2937,16.7756,16.2288,16.3771,11777405.0],["2024-08-12",16.3771,17.0259,16.1639,16.7664,13721618.0],["2024-08-13",16.7664,16.7664,16.062,16.3956,13485300.0],["2024-08-14",16.3956,16.4235,15.8859,15.9971,9082024.0],["2024-08-15",15.9971,15.997111320495605,15.5244,15.6542,11058247.0],["2024-08-16",15.6542,15.9971,15.4781,15.8581,9688209.0],["2024-08-19",15.8581,16.2937,15.6635,15.9878,8847746.0],["2024-08-20",15.9878,15.987841606140137,15.5152,15.6171,7073069.0],["2024-08-21",15.6171,15.9508,15.5244,15.821,8333193.0],["2024-08-22",15.821,15.821012496948242,15.3947,15.5615,10688952.0],["2024-08-23",15.5615,15.9415,15.4595,15.5986,9558752.0],["2024-08-26",15.5986,15.9415,14.041495323181152,14.0415,36391730.0],["2024-08-27",14.0415,14.041495323181152,13.2352,13.4854,54381027.0],["2024-08-28",13.4854,13.9488,13.2908,13.8932,24468677.0],["2024-08-29",13.8932,14.0878,13.7264,13.9673,12293300.0],["2024-08-30",13.9673,14.8293,13.6893,14.5049,17405826.0],["2024-09-02",14.5049,14.6254,14.2917,14.44,13789236.0],["2024-09-03",14.44,14.8664,14.3566,14.6069,11947002.0],["2024-09-04",14.6069,14.6995,14.3474,14.4215,8186900.0],["2024-09-05",14.4215,14.542,14.2361,14.3381,7291500.0],["2024-09-06",14.3381,14.5513,14.1527,14.3381,7774366.0],["2024-09-09",14.3381,14.4678,14.1342,14.3566,8680566.0],["2024-09-10",14.3566,14.8664,14.35661792755127,14.6717,12517059.0],["2024-09-11",14.6717,15.1352,14.5049,14.9313,10723961.0],["2024-09-12",14.9313,15.2,14.894181251525879,14.8942,7722310.0],["2024-09-13",14.8942,14.9683,14.44,14.4493,6903250.0],["2024-09-18",14.4493,15.0795,14.3381,14.9869,9965346.0],["2024-09-19",14.9869,15.543,14.7644,15.441,14786503.0],["2024-09-20",15.441,15.7005,15.1815,15.5152,11108609.0],["2024-09-23",15.5152,16.0991,15.3854,15.8674,12268830.0],["2024-09-24",15.8674,16.4049,15.682,16.1732,15583802.0],["2024-09-25",16.1732,16.7942,16.17321014404297,16.4698,17755604.0],["2024-09-26",16.4698,18.1196,16.2844,18.1196,21122979.0],["2024-09-27",18.1196,19.7415,18.11955451965332,19.0927,15206130.0],["2024-09-30",19.0927,20.8722,19.092727661132812,20.7425,21747249.0],["2024-10-08",20.7425,22.8186,20.2049,20.3996,29567805.0],["2024-10-09",20.3996,20.399559020996094,18.4254,18.8981,23368228.0],["2024-10-10",18.8981,19.6859,18.5737,18.8054,12076836.0],["2024-10-11",18.8054,18.8888,18.1659,18.4347,9177144.0],["2024-10-14",18.4347,18.6293,17.7766,18.3235,12242742.0],["2024-10-15",18.3235,18.3605,17.6191,17.6654,10373485.0],["2024-10-16",17.6654,17.665407180786133,17.063,17.2391,15392472.0],["2024-10-17",17.2391,18.0083,17.239065170288086,17.2854,15461078.0],["2024-10-18",17.2854,18.2308,17.2483,17.6283,19704600.0],["2024-10-21",17.6283,17.7952,17.0166,17.3039,17097955.0],["2024-10-22",17.3039,18.0917,17.2298,17.7952,19889662.0],["2024-10-23",17.7952,18.3976,17.4522,18.0176,22679448.0],["2024-10-24",18.0176,18.017602920532227,17.3225,17.4059,12431279.0],["2024-10-25",17.4059,17.9805,17.2669,17.7674,11652059.0],["2024-10-28",17.7674,18.9722,17.767358779907227,18.6757,23276852.0],["2024-10-29",18.6757,18.6849,18.0547,18.3791,17580302.0],["2024-10-30",18.3791,20.2142,18.1659,20.2142,38563719.0],["2024-10-31",20.2142,22.0401,19.1483,20.6961,44354734.0],["2024-11-01",20.6961,21.1874,19.8713,20.3254,25933704.0],["2024-11-04",20.3254,20.8074,19.7044,20.1215,16577081.0],["2024-11-05",20.1215,20.5293,19.5561,20.2513,19538591.0],["2024-11-06",20.2513,20.3069,19.4635,19.6025,17736795.0],["2024-11-07",19.6025,19.7971,18.8147,19.7415,16858965.0],["2024-11-08",19.7415,20.4366,19.6025,20.2049,19422768.0],["2024-11-11",20.2049,20.344,19.6025,19.7693,18726542.0],["2024-11-12",19.7693,20.2698,19.38,19.6118,16373442.0],["2024-11-13",19.6118,20.3718,19.2966,20.3718,17391953.0],["2024-11-14",20.3718,21.1688,20.1771,20.9186,26893301.0],["2024-11-15",20.9186,20.9649,19.9732,20.0196,17077789.0],["2024-11-18",20.0196,20.1308,18.8703,19.0742,14768421.0],["2024-11-19",19.0742,19.6766,18.9722,19.5283,11334497.0],["2024-11-20",19.5283,19.862,19.0835,19.6488,9924800.0],["2024-11-21",19.6488,20.0844,19.5191,19.6488,7237140.0],["2024-11-22",19.6488,20.3903,19.6303,19.6952,14555836.0],["2024-11-25",19.6952,20.0474,18.75906753540039,18.7591,16654625.0],["2024-11-26",18.7591,19.1113,17.4986,17.582,34807617.0],["2024-11-27",17.582,18.0732,17.3317,17.7674,20597330.0],["2024-11-28",17.7674,17.767358779907227,17.063,17.4244,23357247.0],["2024-11-29",17.4244,18.1659,17.341,17.8508,16764779.0],["2024-12-02",17.8508,18.1103,17.3688,17.9527,13993574.0],["2024-12-03",17.9527,18.0083,17.5913,17.8137,10113724.0],["2024-12-04",17.8137,17.8971,17.5913,17.6654,10406968.0],["2024-12-05",17.6654,17.9249,17.5264,17.721,10987625.0],["2024-12-06",17.721,18.1659,17.6376,17.9527,13256321.0],["2024-12-09",17.9527,18.0454,17.6654,17.7581,9768711.0],["2024-12-10",17.7581,18.9537,17.758089065551758,18.24,26233730.0],["2024-12-11",18.24,18.861,18.203,18.6386,15397255.0],["2024-12-12",18.6386,19.3244,18.3605,19.1854,18101454.0],["2024-12-13",19.1854,19.7415,18.9537,19.4079,20376996.0],["2024-12-16",19.4079,19.5469,18.6108,18.722,13247692.0],["2024-12-17",18.722,19.0464,18.5644,18.8796,9209261.0],["2024-12-18",18.8796,19.482,18.6664,19.1391,8958691.0],["2024-12-19",19.1391,19.3708,18.861,19.0464,10912777.0],["2024-12-20",19.0464,19.4727,18.963,19.3615,9736272.0],["2024-12-23",19.3615,20.2049,19.1761,19.2318,15196040.0],["2024-12-24",19.2318,20.0381,18.9166,19.9825,17060076.0],["2024-12-25",19.9825,19.9918,19.1113,19.241,11751795.0],["2024-12-26",19.241,19.621,19.1947,19.3522,8294401.0],["2024-12-27",19.3522,19.352237701416016,18.5737,18.6849,15512731.0],["2024-12-30",18.6849,19.241,18.5737,18.6571,11033903.0],["2024-12-31",18.6571,18.8425,18.3513,18.481,9227800.0],["2025-01-02",18.481,18.8703,18.101,18.2493,9368500.0],["2025-01-03",18.2493,18.6757,17.9898,18.1659,9356333.0],["2025-01-06",18.1659,18.5181,18.0547,18.4718,9537931.0],["2025-01-07",18.4718,19.3244,18.3049,18.62,13339838.0],["2025-01-08",18.62,19.482,18.2771,19.2596,19715500.0],["2025-01-09",19.2596,20.0659,19.1483,19.7693,16048426.0],["2025-01-10",19.7693,19.9176,19.055652618408203,19.0557,11156400.0],["2025-01-13",19.0557,19.5561,18.2864,18.4347,12396194.0],["2025-01-14",18.4347,19.0464,18.3142,18.9722,12976549.0],["2025-01-15",18.9722,19.3893,18.7405,18.861,8386395.0],["2025-01-16",18.861,20.7518,18.861021041870117,20.242,40091761.0],["2025-01-17",20.242,21.0391,19.7693,20.7425,39205100.0],["2025-01-20",20.7425,21.3449,20.4366,20.6035,25984824.0],["2025-01-21",20.6035,22.1049,20.60346221923828,21.8454,33572937.0],["2025-01-22",21.8454,22.0864,21.5118,21.7713,13065125.0],["2025-01-23",21.7713,22.1513,21.4561,21.4747,10406228.0],["2025-01-24",21.4747,21.7991,21.0854,21.6786,10748147.0],["2025-01-27",21.6786,21.9659,21.484,21.8732,10725801.0],["2025-02-05",21.8732,21.9659,21.0947,21.7435,12048950.0],["2025-02-06",21.7435,21.74346351623535,21.1688,21.5952,13427727.0],["2025-02-07",21.5952,22.383,21.3727,22.0493,14628326.0],["2025-02-10",22.0493,22.049320220947266,20.9186,21.2708,17394260.0],["2025-02-11",21.2708,21.5488,21.0483,21.5025,10778834.0],["2025-02-12",21.5025,22.4015,21.2059,22.3459,12039779.0],["2025-02-13",22.3459,22.902,21.9474,22.4664,13978906.0],["2025-02-14",22.4664,22.9576,22.1976,22.5683,9932282.0],["2025-02-17",22.5683,22.6796,21.484,21.9381,15238434.0],["2025-02-18",21.9381,22.244,21.623,21.7249,8261675.0],["2025-02-19",21.7249,21.8361,21.1781,21.5488,10469007.0],["2025-02-20",21.5488,21.7898,21.28,21.6322,9000685.0],["2025-02-21",21.6322,21.6879,20.8166,21.0854,19986286.0],["2025-02-24",21.0854,21.1688,20.5942,20.863,15628500.0],["2025-02-25",20.863,20.9927,20.2791,20.2883,13913378.0],["2025-02-26",20.2883,21.4005,20.288339614868164,21.0391,20066401.0],["2025-02-27",21.0391,21.9659,21.039073944091797,21.7157,15557300.0],["2025-02-28",21.7157,21.864,21.2615,21.3635,10051500.0],["2025-03-03",21.3635,22.1142,21.1596,21.2708,16974539.0],["2025-03-04",21.2708,21.5488,20.9279,21.1596,8485882.0],["2025-03-05",21.1596,21.2152,20.4922,20.6035,11581600.0],["2025-03-06",20.6035,21.0205,20.5664,20.761,9834601.0],["2025-03-07",20.761,21.0576,20.6498,20.8908,7519007.0],["2025-03-10",20.8908,21.2059,20.6498,20.9,8885362.0],["2025-03-11",20.9,21.0391,20.622,20.9371,6725610.0],["2025-03-12",20.9371,20.9927,20.3996,20.4552,14364419.0],["2025-03-13",20.4552,21.2615,20.455169677734375,20.8722,18156002.0],["2025-03-14",20.8722,21.1874,20.8074,21.0391,10965194.0],["2025-03-17",21.0391,21.5674,20.8259,20.9464,12223892.0],["2025-03-18",20.9464,21.4098,20.761,21.104,12558645.0],["2025-03-19",21.104,22.244,21.0298,21.9844,20068925.0],["2025-03-20",21.9844,22.003,21.3264,21.4283,15195852.0],["2025-03-21",21.4283,21.7157,20.9742,21.2522,11178905.0],["2025-03-24",21.2522,21.864,21.2522,21.5674,14050908.0],["2025-03-25",21.5674,22.0122,21.382,21.5025,11104089.0],["2025-03-26",21.5025,21.50248908996582,21.1132,21.1318,6397874.0],["2025-03-27",21.1318,21.3542,20.8815,21.3449,10915118.0],["2025-03-28",21.3449,21.6415,21.0669,21.3449,6087252.0],["2025-03-31",21.3449,23.4396,21.344928741455078,23.004,34049764.0],["2025-04-01",23.004,23.7825,22.7166,23.6805,26862004.0],["2025-04-02",23.6805,23.9864,23.3654,23.7269,14609032.0],["2025-04-03",23.7269,23.726884841918945,22.4849,22.8371,19390115.0],["2025-04-07",22.8371,22.837125778198242,20.5571,21.6322,24420055.0],["2025-04-08",21.6322,21.8825,21.0576,21.3449,20332897.0],["2025-04-09",21.3449,21.344928741455078,20.3254,20.6313,18089759.0],["2025-04-10",20.6313,22.5683,20.631267547607422,21.762,21599715.0],["2025-04-11",21.762,21.9196,21.1781,21.4376,13341304.0],["2025-04-14",21.4376,21.8361,20.4459,20.7796,22477697.0],["2025-04-15",20.7796,21.6786,20.6405,21.6786,20916338.0],["2025-04-16",21.6786,21.678585052490234,20.5942,20.8166,15711500.0],["2025-04-17",20.8166,21.8176,20.483,21.3635,20891968.0],["2025-04-18",21.3635,22.3737,21.3171,22.3366,15328057.0],["2025-04-21",22.3366,22.383,21.7805,22.1327,10484658.0],["2025-04-22",22.1327,22.8371,22.0771,22.6332,12543953.0],["2025-04-23",22.6332,23.004,22.3274,22.4293,10802119.0],["2025-04-24",22.4293,23.0596,22.3552,22.8927,12819333.0],["2025-04-25",22.8927,22.892738342285156,21.3913,21.5952,27470407.0],["2025-04-28",21.5952,21.595170974731445,20.8074,21.2708,21203309.0],["2025-04-29",21.2708,22.142,21.1318,22.0586,15324780.0],["2025-04-30",22.0586,22.1976,21.6044,22.0771,12706582.0],["2025-05-06",22.0771,22.2532,21.5766,21.8547,13753412.0],["2025-05-07",21.8547,22.3366,21.7713,21.8825,11224995.0],["2025-05-08",21.8825,22.1327,21.5118,22.0215,10287224.0],["2025-05-09",22.0215,23.3376,21.8918,23.2079,20958378.0],["2025-05-12",23.2079,23.4766,22.7722,22.9483,17171129.0],["2025-05-13",22.9483,23.2264,22.7074,22.9762,10364536.0],["2025-05-14",22.9762,22.976152420043945,22.244,22.4571,15966329.0],["2025-05-15",22.4571,22.457124710083008,22.1976,22.3366,7194136.0],["2025-05-16",22.3366,22.4757,22.1698,22.2254,6659238.0],["2025-05-19",22.2254,22.2903,21.762,22.1976,9666973.0],["2025-05-20",22.1976,22.4757,22.1142,22.4479,6946277.0],["2025-05-21",22.4479,22.661,22.142,22.2069,6949752.0],["2025-05-22",22.2069,22.3274,21.9752,22.2069,4702400.0],["2025-05-23",22.2069,22.4664,22.142,22.142,7163690.0],["2025-05-26",22.142,22.244,21.8269,22.0122,6488002.0],["2025-05-27",22.0122,22.522,21.9659,22.4849,9059590.0],["2025-05-28",22.4849,22.5498,22.0957,22.1976,5529954.0],["2025-05-29",22.1976,22.9576,22.197612762451172,22.5869,9649835.0],["2025-05-30",22.5869,22.586881637573242,22.0679,22.1235,6733203.0],["2025-06-03",22.1235,22.1883,21.6879,21.8269,9337900.0],["2025-06-04",21.8269,21.9566,21.6415,21.7342,8402567.0],["2025-06-05",21.7342,21.7898,21.2615,21.4469,11675338.0],["2025-06-06",21.4469,21.44687843322754,21.1503,21.243,7764958.0],["2025-06-09",21.243,21.4191,21.0947,21.2522,7582917.0],["2025-06-10",21.2522,21.3079,20.7888,20.9371,8879495.0],["2025-06-11",20.9371,21.4098,20.93712043762207,21.0854,8424494.0],["2025-06-12",21.0854,21.1688,20.8815,21.0205,8125967.0],["2025-06-13",21.0205,21.0669,20.622,20.7518,8664465.0],["2025-06-16",20.7518,21.3079,20.622,21.2244,11867200.0],["2025-06-17",21.2244,21.6137,21.141,21.3542,9873290.0],["2025-06-18",21.3542,21.521,21.2059,21.2522,3664462.0],["2025-06-19",21.2522,21.3913,20.9464,21.0298,6578472.0],["2025-06-20",21.0298,21.28,20.8352,21.0947,4940862.0],["2025-06-23",21.0947,21.1225,20.6498,20.9557,6576200.0],["2025-06-24",20.9557,21.4654,20.955659866333008,21.4561,7204300.0],["2025-06-25",21.4561,21.6044,21.2059,21.5303,6387198.0],["2025-06-26",21.5303,21.623,21.243,21.2615,8381784.0],["2025-06-27",21.2615,21.7157,21.261512756347656,21.3913,7274055.0],["2025-06-30",21.3913,21.6508,21.243,21.3357,7565200.0],["2025-07-01",21.3357,21.7805,21.1503,21.7713,11758550.0],["2025-07-02",21.7713,22.4201,21.5859,22.142,14043077.0],["2025-07-03",22.142,22.244,21.8918,22.003,6041000.0],["2025-07-04",22.003,22.383,21.901,22.1976,6802001.0],["2025-07-07",22.1976,22.197612762451172,21.5396,21.8825,5682405.0],["2025-07-08",21.8825,22.5035,21.6971,22.2254,9794100.0],["2025-07-09",22.2254,22.2347,21.8269,21.9103,6060352.0],["2025-07-10",21.9103,22.1883,21.7898,21.9196,4623700.0],["2025-07-11",21.9196,22.0957,21.7249,22.0308,8054201.0],["2025-07-14",22.0308,22.4015,21.9288,22.2161,8969746.0],["2025-07-15",22.2161,22.5591,22.003,22.1791,7771836.0],["2025-07-16",22.1791,22.244,21.9474,22.003,5628796.0],["2025-07-17",22.003,22.0771,21.7435,21.901,4721800.0],["2025-07-18",21.901,21.9381,21.243,21.4932,13112732.0],["2025-07-21",21.4932,21.5396,21.1966,21.4005,11256753.0],["2025-07-22",21.4005,21.8918,21.3357,21.6508,10046171.0],["2025-07-23",21.6508,22.0771,21.5952,21.9474,8504399.0],["2025-07-24",21.9474,21.9659,21.623,21.9381,7479701.0],["2025-07-25",21.9381,22.2718,21.7527,22.1976,10192125.0],["2025-07-28",22.1976,22.3274,21.901,21.9474,10178640.0],["2025-07-29",21.9474,21.947368621826172,21.5025,21.7435,6928193.0],["2025-07-30",21.7435,22.2069,21.6415,22.0401,9681100.0],["2025-07-31",22.0401,22.040050506591797,20.761,21.0761,25871010.0],["2025-08-01",21.0761,21.3171,21.0483,21.1781,7781642.0],["2025-08-04",21.1781,21.5303,21.0391,21.1781,9025951.0],["2025-08-05",21.1781,21.3913,20.9093,21.28,9082552.0],["2025-08-06",21.28,21.3635,20.7147,20.863,23092507.0],["2025-08-07",20.863,21.1688,20.7703,20.9464,12784714.0],["2025-08-08",20.9464,20.9657,20.4738,20.5124,16241535.0],["2025-08-11",20.5124,20.6571,20.4256,20.5896,9354901.0],["2025-08-12",20.5896,20.7728,20.5413,20.7246,9034165.0],["2025-08-13",20.7246,20.8114,20.5606,20.7342,10342767.0],["2025-08-14",20.7342,20.7632,20.416,20.4449,13481232.0],["2025-08-15",20.4449,20.4738,20.2327,20.3581,19754164.0],["2025-08-18",20.3581,20.5317,20.3195,20.416,12961595.0],["2025-08-19",20.416,20.6764,20.1749,20.2424,31478233.0],["2025-08-20",20.2424,20.54134750366211,20.0592,20.5413,18015215.0],["2025-08-21",20.5413,20.9657,20.54134750366211,20.7342,18815333.0],["2025-08-22",20.7342,21.0332,20.6667,20.8982,18775825.0],["2025-08-25",20.8982,21.1489,20.7824,20.9367,16685951.0],["2025-08-26",20.9367,21.5057,20.936744689941406,21.3611,22351466.0],["2025-08-27",21.3611,21.6697,21.0718,21.091,19762089.0],["2025-08-28",21.091,21.4575,20.85,21.2646,15183127.0],["2025-08-29",21.2646,21.5636,21.2164,21.3129,13012403.0],["2025-09-01",21.3129,21.5829,21.1778,21.2646,11272868.0],["2025-09-02",21.2646,21.4093,21.0814,21.2839,16802095.0],["2025-09-03",21.2839,21.3611,20.8307,20.8982,13961622.0],["2025-09-04",20.8982,21.0235,20.3678,20.9464,19044108.0],["2025-09-05",20.9464,21.1682,20.6571,21.0235,8612829.0],["2025-09-08",21.0235,21.3514,20.9175,20.9753,14840535.0],["2025-09-09",20.9753,21.4961,20.956,21.1007,11615975.0],["2025-09-10",21.1007,21.1007,20.7439,20.985,8769926.0],["2025-09-11",20.985,21.1682,20.7921,21.0235,11342510.0],["2025-09-12",21.0235,21.2936,20.85,20.8596,11332750.0],["2025-09-15",20.8596,20.8982,20.3003,20.4449,15577048.0],["2025-09-16",20.4449,20.4931,19.8277,20.0399,19657468.0],["2025-09-17",20.0399,21.4093,19.9145,21.3611,33931957.0],["2025-09-18",21.3611,21.66,21.1875,21.4189,20440300.0],["2025-09-19",21.4189,21.4864,21.1103,21.2068,11672490.0],["2025-09-22",21.2068,21.4961,21.0814,21.39,12156504.0],["2025-09-23",21.39,21.9783,21.2936,21.8915,19803630.0],["2025-09-24",21.8915,24.08063316345215,21.7275,24.0806,38933067.0],["2025-09-25",24.0806,25.0547,24.08063316345215,24.2349,62326983.0],["2025-09-26",24.2349,24.341,23.6467,23.907,25921512.0],["2025-09-29",23.907,23.907045364379883,23.0584,23.6081,29453368.0],["2025-09-30",23.6081,23.6081,23.068,23.2609,23698715.0],["2025-10-09",23.2609,23.8588,23.260908126831055,23.6949,21263186.0],["2025-10-10",23.6949,23.907,23.203,23.7142,19355910.0],["2025-10-13",23.7142,23.9456,23.0295,23.4924,18197110.0],["2025-10-14",23.4924,24.6786,23.2513,24.2832,39279240.0],["2025-10-15",24.2832,24.91,23.7238,24.3024,20695117.0],["2025-10-16",24.3024,24.3507,23.6177,23.6852,18095734.0],["2025-10-17",23.6852,23.8106,23.2706,23.3188,13567402.0],["2025-10-20",23.3188,23.5502,23.1548,23.4634,11242414.0],["2025-10-21",23.4634,23.7238,23.1838,23.5888,11275307.0],["2025-10-22",23.5888,23.7624,23.3766,23.5213,6827775.0],["2025-10-23",23.5213,23.5984,23.1548,23.5888,7700286.0],["2025-10-24",23.5888,23.8974,23.3959,23.5599,10415305.0],["2025-10-27",23.5599,24.0035,23.5309,23.7913,15061808.0],["2025-10-28",23.7913,24.0421,23.1741,23.4056,13362247.0],["2025-10-29",23.4056,23.7817,22.8462,23.7238,9849300.0],["2025-10-30",23.7238,24.0035,23.1645,23.3863,13260880.0],["2025-10-31",23.3863,24.0903,23.2127,23.8974,16554182.0],["2025-11-03",23.8974,24.0131,23.4827,23.8395,11478700.0],["2025-11-04",23.8395,23.9842,23.3959,23.5792,9936500.0],["2025-11-05",23.5792,23.6756,23.1645,23.4345,7330854.0],["2025-11-06",23.4345,23.8781,23.3188,23.5116,8937108.0],["2025-11-07",23.5116,23.511646270751953,23.203,23.2898,8161846.0],["2025-11-10",23.2898,24.6496,23.289838790893555,24.5725,25389545.0],["2025-11-11",24.5725,24.7846,24.2735,24.5918,13854448.0],["2025-11-12",24.5918,25.7008,24.4953,25.5176,21433468.0],["2025-11-13",25.5176,25.5658,24.8136,25.045,14982974.0],["2025-11-14",25.045,25.7297,24.8811,24.9389,13416385.0],["2025-11-17",24.9389,24.938934326171875,24.3507,24.5821,9945732.0],["2025-11-18",24.5821,24.775,23.5695,23.6659,10441869.0],["2025-11-19",23.6659,24.0421,23.5984,23.801,9240104.0],["2025-11-20",23.801,24.2832,23.6467,24.1481,8929978.0],["2025-11-21",24.1481,24.505,23.8588,23.907,12306648.0],["2025-11-24",23.907,24.6303,23.8106,24.3314,8998811.0],["2025-11-25",24.3314,24.9582,24.33137321472168,24.775,10600118.0],["2025-11-26",24.775,25.0064,24.5146,24.8136,8263659.0],["2025-11-27",24.8136,24.9196,24.5146,24.6207,9488582.0],["2025-11-28",24.6207,25.0739,24.3314,24.9872,7713448.0],["2025-12-01",24.9872,25.1607,24.7171,24.9968,5226700.0],["2025-12-02",24.9968,25.5079,24.7653,25.3054,6378333.0],["2025-12-03",25.3054,25.5561,25.1704,25.2861,6677000.0],["2025-12-04",25.2861,25.4211,25.0257,25.2572,5710633.0],["2025-12-05",25.2572,25.344,24.7846,24.9679,6291694.0],["2025-12-08",24.9679,25.1318,24.2542,24.5532,9792098.0],["2025-12-09",24.5532,24.7846,24.206,24.2156,7852950.0],["2025-12-10",24.2156,24.5532,24.1096,24.2349,6135971.0],["2025-12-11",24.2349,24.3989,23.8203,23.907,7166103.0],["2025-12-12",23.907,24.3507,23.7817,24.1192,9015203.0],["2025-12-15",24.1192,24.2639,23.7142,23.8299,9215820.0],["2025-12-16",23.8299,24.2156,23.6274,24.0131,10302785.0],["2025-12-17",24.0131,24.6786,23.8299,24.5339,10955348.0],["2025-12-18",24.5339,24.533893585205078,24.070987701416016,24.071,5713833.0],["2025-12-19",24.071,24.3217,23.801,24.1481,6587081.0],["2025-12-22",24.1481,24.1578,23.4538,23.5406,10875833.0],["2025-12-23",23.5406,23.6081,23.3477,23.5116,4430581.0],["2025-12-24",23.5116,23.7142,23.1645,23.5888,6180224.0],["2025-12-25",23.5888,23.6949,23.3863,23.4538,5961026.0],["2025-12-26",23.4538,23.4827,22.9234,22.933,11388488.0],["2025-12-29",22.933,23.3284,22.8655,23.1645,8406173.0],["2025-12-30",23.1645,23.6081,23.068,23.4345,9438558.0],["2025-12-31",23.4345,24.0613,23.2995,23.4152,6739037.0],["2026-01-05",23.4152,23.772029876708984,23.3477,23.772,7614408.0],["2026-01-06",23.772,24.0999,23.3188,23.4731,14117550.0],["2026-01-07",23.4731,23.502,22.9716,23.0295,11308306.0],["2026-01-08",23.0295,23.1645,22.6919,23.0198,8705584.0],["2026-01-09",23.0198,23.5213,23.0005,23.4345,11922601.0],["2026-01-12",23.4345,25.1029,23.43449592590332,24.4471,30015285.0],["2026-01-13",24.4471,24.5339,22.9716,23.0873,22300382.0],["2026-01-14",23.0873,23.4827,22.8559,22.9427,15247574.0],["2026-01-15",22.9427,23.1355,22.5955,22.663,12509500.0],["2026-01-16",22.663,22.8462,22.4605,22.5858,10335807.0],["2026-01-19",22.5858,22.9523,22.4798,22.7691,11812864.0],["2026-01-20",22.7691,23.1838,22.6823,23.1645,11737201.0],["2026-01-21",23.1645,24.1578,23.068,23.6081,20472920.0],["2026-01-22",23.6081,23.8781,23.2609,23.4056,9351559.0],["2026-01-23",23.4056,24.0228,23.3188,23.8685,13248377.0],["2026-01-26",23.8685,24.2735,23.2898,23.4152,11379357.0],["2026-01-27",23.4152,23.772,23.097,23.5888,11497007.0],["2026-01-28",23.5888,23.8878,23.2898,23.4152,10501208.0],["2026-01-29",23.4152,24.206,23.367,23.7527,13640330.0],["2026-01-30",23.7527,24.1771,23.3573,23.9746,11401573.0],["2026-02-02",23.9746,23.974552154541016,22.9137,22.933,14145437.0],["2026-02-03",22.933,23.3381,22.393,22.6919,13495630.0],["2026-02-04",22.6919,23.2706,22.5087,23.2416,13288476.0],["2026-02-05",23.2416,24.5918,23.1355,24.1674,33691995.0],["2026-02-06",24.1674,24.3024,23.3477,23.4152,18221648.0],["2026-02-09",23.4152,23.8203,23.415210723876953,23.4924,9495476.0],["2026-02-10",23.4924,23.6274,23.3863,23.4345,6723281.0],["2026-02-11",23.4345,23.5695,23.2513,23.3573,6622255.0],["2026-02-12",23.3573,23.3863,22.5473,22.5858,18459005.0],["2026-02-13",22.5858,22.663,22.267593383789062,22.2676,14207348.0],["2026-02-24",22.2676,22.4894,22.1036,22.1519,13154900.0],["2026-02-25",22.1519,22.2676,22.094,22.1712,14839538.0],["2026-02-26",22.1712,22.2097,21.4575,21.66,28020593.0],["2026-02-27",21.66,21.959,21.6215,21.8047,11026018.0],["2026-03-02",21.8047,21.8722,21.4189,21.6986,17718194.0],["2026-03-03",21.6986,22.094,21.3611,21.5057,17245551.0],["2026-03-04",21.5057,21.5057315826416,20.9657,21.1586,10540400.0],["2026-03-05",21.1586,21.4961,21.1489,21.3418,7902023.0],["2026-03-06",21.3418,21.8047,21.3129,21.7468,11784718.0],["2026-03-09",21.7468,21.746826171875,21.0332,21.3032,12135074.0],["2026-03-10",21.3032,21.6311,21.0814,21.4672,14168468.0],["2026-03-11",21.4672,21.6793,21.3321,21.6022,10222950.0],["2026-03-12",21.6022,21.959,21.3321,21.4189,7007442.0],["2026-03-13",21.4189,21.7854,21.3418,21.525,10525620.0],["2026-03-16",21.525,21.5829,21.2936,21.5347,6911500.0],["2026-03-17",21.5347,22.2772,21.5057,21.9493,21250548.0],["2026-03-18",21.9493,22.0265,21.6697,21.9493,8654194.0],["2026-03-19",21.9493,21.94934844970703,21.4575,21.554,6997062.0],["2026-03-20",21.554,21.6504,21.2164,21.2164,8429270.0],["2026-03-23",21.2164,21.21641731262207,20.3678,20.4931,11875267.0],["2026-03-24",20.4931,21.1489,20.4449,21.0235,10931264.0],["2026-03-25",21.0235,21.5636,20.9753,21.4768,7528449.0],["2026-03-26",21.4768,21.5057,20.8114,20.8403,8215220.0],["2026-03-27",20.8403,20.9175,20.2231,20.5992,11105848.0],["2026-03-30",20.5992,20.599212646484375,20.0592,20.4353,10847009.0],["2026-03-31",20.4353,22.1326,20.43526840209961,21.5636,33069267.0],["2026-04-01",21.5636,22.3255,21.563594818115234,22.2579,22803612.0],["2026-04-02",22.2579,22.257949829101562,21.9397,22.0554,9834484.0],["2026-04-03",22.0554,22.1808,21.4961,21.5829,6997324.0],["2026-04-07",21.5829,21.7854,20.9753,21.3611,11523857.0],["2026-04-08",21.3611,21.795,21.361074447631836,21.689,13837110.0],["2026-04-09",21.689,21.8722,21.4189,21.7083,9220600.0],["2026-04-10",21.7083,22.1036,21.66,21.8529,8893673.0],["2026-04-13",21.8529,21.8626,21.5057,21.66,8456110.0],["2026-04-14",21.66,21.8722,21.2357,21.5057,15434059.0],["2026-04-15",21.5057,22.5858,21.5057,22.2483,19386762.0],["2026-04-16",22.2483,22.4219,22.0747,22.2579,8740464.0],["2026-04-17",22.2579,22.3737,21.9493,22.1036,5828000.0],["2026-04-20",22.1036,22.1519,21.8722,22.0265,8277201.0],["2026-04-21",22.0265,22.5183,22.026498794555664,22.2579,11572203.0],["2026-04-22",22.2579,22.8944,22.094,22.8752,14796333.0],["2026-04-23",22.8752,23.6081,22.7112,23.4731,20002599.0],["2026-04-24",23.4731,23.6756,23.3091,23.3959,10512000.0],["2026-04-27",23.3959,24.0131,23.2609,23.5984,14772255.0],["2026-04-28",23.5984,23.9938,23.4924,23.637,10117750.0],["2026-04-29",23.637,24.2832,23.4634,24.1674,13191183.0],["2026-04-30",24.1674,24.9389,23.9167,24.6882,18175331.0],["2026-05-06",24.6882,24.688194274902344,24.1289,24.4085,17291170.0],["2026-05-07",24.4085,24.8425,23.8878,24.1771,16391274.0],["2026-05-08",24.1771,24.206,23.6756,24.0324,10459012.0],["2026-05-11",24.0324,24.7268,23.8492,24.3989,12999227.0],["2026-05-12",24.3989,24.5532,24.0903,24.341,8107804.0],["2026-05-13",24.341,24.4278,23.9456,24.2832,8263892.0],["2026-05-14",24.2832,24.3989,24.0421,24.1771,8516642.0],["2026-05-15",24.1771,25.209,24.17707061767578,24.5628,16022965.0],["2026-05-18",24.5628,25.0739,23.5888,23.7238,16337133.0],["2026-05-19",23.7238,23.723812103271484,23.203,23.3091,9635337.0],["2026-05-20",23.3091,24.0903,23.1162,23.8395,10113444.0],["2026-05-21",23.8395,24.64,23.6756,24.0421,11873454.0],["2026-05-22",24.0421,24.2735,23.7238,24.0324,7993276.0],["2026-05-25",24.0324,25.5561,23.9456,25.3825,18130045.0],["2026-05-26",25.3825,25.9901,25.0739,25.8455,14515525.0],["2026-05-27",25.8455,25.9419,25.1607,25.4886,12520094.0],["2026-05-28",25.4886,25.4983,24.4471,25.1607,12715312.0],["2026-05-29",25.1607,26.0094,24.6882,24.9004,14375996.0],["2026-06-01",24.9004,25.344,24.611,25.209,13220389.0],["2026-06-02",25.209,26.8291,24.6882,25.0836,16673689.0],["2026-06-03",25.0836,25.0836,24.0421,24.1674,13531697.0],["2026-06-04",24.1674,24.9293,24.0131,24.1289,11074100.0],["2026-06-05",24.1289,25.4115,23.8203,24.5435,15849719.0],["2026-06-08",24.5435,25.4018,24.0035,24.8811,18316327.0],["2026-06-09",24.8811,25.2475,23.8781,24.476,13286046.0],["2026-06-10",24.476,25.7201,23.9167,24.9004,17606120.0],["2026-06-11",24.9004,27.3692,24.7461,26.9834,38762043.0],["2026-06-12",26.9834,26.98342514038086,25.4597,26.7423,40220298.0],["2026-06-15",26.7423,26.742328643798828,25.2475,26.1251,34039295.0],["2026-06-16",26.1251,26.125123977661133,24.9004,25.5176,27591946.0],["2026-06-17",25.5176,25.5465,24.6014,24.7461,16913102.0],["2026-06-18",24.7461,24.746057510375977,23.3766,24.1096,22463312.0],["2026-06-22",24.1096,24.10956382751465,23.4924,23.5984,15124961.0],["2026-06-23",23.5984,24.7653,23.5695,24.476,19736448.0],["2026-06-24",24.476,24.6207,23.3091,23.4634,11869240.0],["2026-06-25",23.4634,25.1415,23.4634,24.3796,20564677.0],["2026-06-26",24.3796,25.0547,23.9167,24.5146,14678580.0],["2026-06-29",24.5146,26.3084,24.3699,25.9612,24966930.0],["2026-06-30",25.9612,27.5813,25.749,26.8773,25648718.0],["2026-07-01",26.8773,26.877344131469727,25.6333,26.1155,13194164.0],["2026-07-02",26.1155,26.2987,25.4404,25.8262,12496636.0],["2026-07-03",25.8262,26.8677,25.6333,26.5398,14294117.0],["2026-07-06",26.5398,27.3499,26.0383,26.9256,14443466.0],["2026-07-07",26.9256,27.1474,26.4337,26.6362,11761575.0],["2026-07-08",26.6362,27.3981,26.356576919555664,26.3566,10710368.0],["2026-07-09",26.3566,26.6362,25.7587,26.318,12266702.0],["2026-07-10",26.318,26.9641,25.8069,25.9901,12393255.0],["2026-07-13",25.9901,26.4048,25.344,26.2505,14171003.0],["2026-07-14",26.2505,26.453,25.6236,26.2216,9473398.0],["2026-07-15",26.2216,26.3276,25.6719,25.9998,10247018.0],["2026-07-16",25.9998,26.2312,25.1029,25.2668,12431009.0],["2026-07-17",25.2668,25.4308,24.4953,24.8329,10482080.0],["2026-07-20",24.8329,25.7394,24.4953,25.344,15028704.0],["2026-07-21",25.344,27.0509,25.2186,26.6652,21127070.0],["2026-07-22",26.6652,26.665178298950195,25.8262,26.2505,10147770.0],["2026-07-23",26.2505,26.9159,26.1348,26.752,10631196.0],["2026-07-24",26.752,26.751972198486328,24.8329,25.5561,15303471.0],["2026-07-27",25.5561,26.8098,25.1607,26.7616,11879164.0],["2026-07-28",26.7616,27.0316,26.183,26.6073,11050219.0],["2026-07-29",26.6073,27.4849,26.4434,26.7038,17778817.0],["2026-07-30",26.7038,27.0992,25.9901,26.8388,16608510.0],["2026-07-31",26.8388,27.0027,26.0383,26.2023,14575624.0],["2026-08-03",26.2023,26.9931,25.749,26.5977,13095203.0],["2026-08-04",26.5977,26.9256,25.8358,26.3276,11965588.0],["2026-08-05",26.3276,26.4434,25.9226,26.2601,11118155.0],["2026-08-06",26.2601,26.2601375579834,25.4404,25.4597,18566792.0],["2026-08-07",25.4597,25.85,25.01,25.24,10860325.0],["2026-08-10",25.24,26.03,25.239999771118164,26.0,9509750.0],["2026-08-11",26.0,26.92,25.81,26.6,9661478.0],["2026-08-12",26.6,26.600000381469727,25.92,26.25,7088835.0],["2026-08-13",26.25,26.36,25.79,25.85,6314368.0],["2026-08-14",25.85,25.850000381469727,25.4,25.48,5925165.0],["2026-08-17",25.48,25.55,24.96,25.26,9496588.0],["2026-08-18",25.26,26.18,25.07,26.16,10447353.0],["2026-08-19",26.16,26.25,25.56,25.91,7409504.0],["2026-08-20",25.91,26.43,25.82,25.93,5028349.0],["2026-08-21",25.93,26.16,25.55,25.74,4036022.0],["2026-08-24",25.74,25.74,25.1,25.3,8597340.0],["2026-08-25",25.3,26.44,25.299999237060547,26.18,10851700.0],["2026-08-26",26.18,28.0,26.18000030517578,27.74,21691980.0],["2026-08-27",27.74,28.19,27.49,27.99,11445730.0],["2026-08-28",27.99,28.16,27.45,27.82,7970640.0],["2026-08-31",27.82,28.1,27.46,28.0,9151851.0],["2026-09-01",28.0,28.8,27.6,28.51,15315298.0],["2026-09-02",28.51,28.53,28.0,28.29,6501842.0],["2026-09-03",28.29,29.18,28.12,28.64,9414850.0],["2026-09-04",28.64,29.06,28.3,28.6,6658830.0],["2026-09-07",28.6,28.71,28.02,28.21,10515695.0],["2026-09-08",28.21,28.36,27.4,27.59,9524000.0],["2026-09-09",27.59,28.12,27.4,27.87,9375100.0],["2026-09-10",27.87,27.8700008392334,27.32,27.59,4959041.0],["2026-09-11",27.59,28.07,27.35,27.96,10576374.0],["2026-09-14",27.96,28.27,27.65,28.13,8125573.0]]}