{"t":"600104.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-05-13",7.2231,7.2923,6.861,7.2231,22658665.0],["2010-05-14",7.2231,7.2231245040893555,7.0237,7.0848,10794526.0],["2010-05-17",7.0848,7.0847649574279785,6.5557,6.5964,10517123.0],["2010-05-18",6.5964,6.7958,6.4784,6.747,11941450.0],["2010-05-19",6.747,6.8732,6.6331,6.7429,8992595.0],["2010-05-20",6.7429,6.8772,6.6168,6.6331,9618798.0],["2010-05-21",6.6331,6.8569,6.4459,6.8487,15031469.0],["2010-05-24",6.8487,7.1417,6.84874153137207,7.1051,15350251.0],["2010-05-26",7.1051,7.105111122131348,6.7877,7.0074,18633912.0],["2010-05-27",7.0074,7.0481,6.808,7.0237,16143572.0],["2010-05-28",7.0237,7.2028,6.8976,7.0278,14790417.0],["2010-05-31",7.0278,7.027792930603027,6.7551,6.7633,9345095.0],["2010-06-01",6.7633,6.865,6.5191,6.6046,10066711.0],["2010-06-02",6.6046,6.8569,6.604579448699951,6.7185,14811399.0],["2010-06-03",6.7185,6.7755,6.6453,6.6778,10808418.0],["2010-06-04",6.6778,6.7592,6.6331,6.7022,5986895.0],["2010-06-07",6.7022,6.702246189117432,6.4296,6.5151,12720867.0],["2010-06-08",6.5151,6.7396,6.4848,6.5857,6319438.0],["2010-06-09",6.5857,6.6865,6.3893,6.6494,14720463.0],["2010-06-10",6.6494,6.649356365203857,6.5485,6.5591,7776246.0],["2010-06-11",6.5591,6.66,6.559140682220459,6.5804,9484514.0],["2010-06-17",6.5804,6.729,6.5803680419921875,6.6494,10508509.0],["2010-06-18",6.6494,6.6494,6.3734,6.3946,9078009.0],["2010-06-25",6.3946,6.6122,6.3787,6.5061,13733328.0],["2010-06-28",6.5061,6.6759,6.50607442855835,6.6494,15904532.0],["2010-06-29",6.6494,6.8086,6.4583,6.4848,26660678.0],["2010-06-30",6.4848,6.5857,6.2726,6.5114,12057555.0],["2010-07-01",6.5114,6.7555,6.511379718780518,6.6069,20301508.0],["2010-07-02",6.6069,6.6653,6.3681,6.5751,16481607.0],["2010-07-05",6.5751,6.6494,6.3999,6.5326,10600637.0],["2010-07-06",6.5326,6.6653,6.4742,6.6016,11796778.0],["2010-07-07",6.6016,6.7024,6.5698,6.6759,9095260.0],["2010-07-08",6.6759,6.9784,6.6441,6.9253,33891180.0],["2010-07-09",6.9253,7.2437,6.8192,7.1323,25131355.0],["2010-07-12",7.1323,7.2756,7.0686,7.2384,25194158.0],["2010-07-13",7.2384,7.3233,7.0739,7.2331,15818817.0],["2010-07-14",7.2331,7.5621,7.233098983764648,7.3074,29026187.0],["2010-07-15",7.3074,7.509,7.2756,7.3392,20277121.0],["2010-07-19",7.3392,7.6046,7.2331,7.5568,22152114.0],["2010-07-20",7.5568,7.7425,7.556808948516846,7.6205,33128568.0],["2010-07-21",7.6205,7.9017,7.5037,7.8487,33443994.0],["2010-07-22",7.8487,7.9336,7.7532,7.8593,18112825.0],["2010-07-23",7.8593,7.8964,7.6205,7.7425,19549050.0],["2010-07-26",7.7425,7.8009,7.6629,7.7425,14562064.0],["2010-07-27",7.7425,7.8115,7.6152,7.6736,17686611.0],["2010-07-28",7.6736,7.8964,7.6683,7.8858,21173705.0],["2010-07-29",7.8858,8.1406,7.8593,8.1299,27467520.0],["2010-07-30",8.1299,8.1618,7.9707,8.1352,11303891.0],["2010-08-02",8.1352,8.3104,8.0928,8.2838,16041518.0],["2010-08-03",8.2838,8.3316,7.9654,7.9973,21122857.0],["2010-08-04",7.9973,8.1352,7.7372,8.0397,22065262.0],["2010-08-05",8.0397,8.114,7.976,8.0981,20544996.0],["2010-08-06",8.0981,8.2255,7.7479,8.1618,26303570.0],["2010-08-09",8.1618,8.252,8.0185,8.0981,17494780.0],["2010-08-10",8.0981,8.1989,7.9389,7.9548,23372486.0],["2010-08-11",7.9548,8.061,7.7903,8.0079,12256317.0],["2010-08-12",8.0079,8.0291,7.7956,7.8911,11630182.0],["2010-08-13",7.8911,7.9867,7.8221,7.976,8382895.0],["2010-08-16",7.976,8.2255,7.8858,8.1299,21145956.0],["2010-08-17",8.1299,8.2785,8.129939079284668,8.2202,18858642.0],["2010-08-18",8.2202,8.6447,8.22015380859375,8.5545,45270764.0],["2010-08-19",8.5545,8.8888,8.554479598999023,8.6447,32818117.0],["2010-08-20",8.6447,8.644693374633789,8.4908,8.5226,18768522.0],["2010-08-23",8.5226,8.7721,8.459,8.5386,16955863.0],["2010-08-24",8.5386,8.6341,8.2785,8.5014,16816282.0],["2010-08-25",8.5014,8.5439,8.2732,8.2838,12568179.0],["2010-08-26",8.2838,8.39,8.2148,8.2626,9070194.0],["2010-08-27",8.2626,8.4218,8.0981,8.4059,16251670.0],["2010-08-30",8.4059,8.7455,8.321,8.6871,29677849.0],["2010-08-31",8.6871,8.8092,8.6022,8.7084,27024906.0],["2010-09-01",8.7084,8.7667,8.4483,8.5279,18305372.0],["2010-09-02",8.5279,9.3823,8.527945518493652,9.2868,52755975.0],["2010-09-03",9.2868,9.8281,9.1541,9.3876,46108291.0],["2010-09-06",9.3876,9.6477,9.1276,9.2337,27851716.0],["2010-09-07",9.2337,9.5256,9.1966,9.377,20249981.0],["2010-09-08",9.377,9.6636,9.2709,9.5521,22095103.0],["2010-09-09",9.5521,9.6689,9.1754,9.2497,18380019.0],["2010-09-10",9.2497,9.3293,9.0745,9.2974,10419388.0],["2010-09-13",9.2974,9.4938,9.2337,9.2709,14693907.0],["2010-09-14",9.2709,9.4513,9.2603,9.3399,12867462.0],["2010-09-15",9.3399,9.3399,8.9949,9.0162,15640265.0],["2010-09-16",9.0162,9.0162,8.7031,8.8145,12982655.0],["2010-09-17",8.8145,8.9684,8.6765,8.8039,9340447.0],["2010-09-20",8.8039,9.0374,8.6712,8.9896,12390122.0],["2010-09-21",8.9896,9.3399,8.926,9.2337,18054214.0],["2010-09-27",9.2337,9.446,9.1807,9.3346,13026219.0],["2010-09-28",9.3346,9.3611,8.9737,9.0056,18869024.0],["2010-09-29",9.0056,9.1011,8.7402,8.7774,12902553.0],["2010-09-30",8.7774,9.0427,8.7561,8.9419,12188902.0],["2010-10-08",8.9419,9.2284,8.941872596740723,9.0162,22963534.0],["2010-10-11",9.0162,9.2656,8.7933,9.1435,42207284.0],["2010-10-12",9.1435,10.0563,9.143527030944824,10.0563,87287952.0],["2010-10-13",10.0563,10.7727,10.05628776550293,10.5286,80414280.0],["2010-10-14",10.5286,10.6135,10.1996,10.4225,50868954.0],["2010-10-15",10.4225,10.6878,10.1041,10.5817,52593772.0],["2010-10-18",10.5817,10.7992,9.9448,9.9555,50392621.0],["2010-10-19",9.9555,10.953130722045898,9.955461502075195,10.9531,56159196.0],["2010-10-20",10.9531,11.4626,10.7302,11.2556,61879799.0],["2010-10-21",11.2556,11.6748,10.985,11.1017,30622668.0],["2010-10-22",11.1017,11.6642,11.0805,11.5846,34414064.0],["2010-10-25",11.5846,11.9137,11.4414,11.6748,35685640.0],["2010-10-26",11.6748,11.9137,11.4944,11.6748,29585709.0],["2010-10-27",11.6748,11.7544,11.054,11.0964,36652529.0],["2010-10-28",11.0964,11.2768,10.5074,10.6825,54419105.0],["2010-10-29",10.6825,11.2768,10.5074,10.6241,36884198.0],["2010-11-01",10.6241,10.9903,10.5392,10.9054,34253224.0],["2010-11-02",10.9054,11.1336,10.5923,10.778,45729039.0],["2010-11-03",10.778,10.778006553649902,10.5498,10.5817,21829588.0],["2010-11-04",10.5817,10.8948,10.581657409667969,10.8523,23691120.0],["2010-11-05",10.8523,10.9744,10.5976,10.7143,37406350.0],["2010-11-08",10.7143,11.1442,10.5392,11.1389,61064833.0],["2010-11-09",11.1389,11.138864517211914,10.6135,10.7621,52746401.0],["2010-11-10",10.7621,10.76208782196045,10.3588,10.4543,57842125.0],["2010-11-11",10.4543,10.6506,10.3375,10.4384,46996601.0],["2010-11-12",10.4384,10.438374519348145,9.4301,9.5415,62774809.0],["2010-11-15",9.5415,9.8334,9.446,9.706,35287408.0],["2010-11-16",9.706,9.7856,9.0268,9.1011,36671109.0],["2010-11-17",9.1011,9.3293,8.9206,9.1064,25219100.0],["2010-11-18",9.1064,9.6636,9.106380462646484,9.5521,37427569.0],["2010-11-19",9.5521,10.0085,9.2603,9.6636,38895503.0],["2010-11-22",9.6636,9.6795,9.3452,9.4407,31067961.0],["2010-11-23",9.4407,9.6052,9.0215,9.1966,30060212.0],["2010-11-24",9.1966,9.4938,9.1011,9.4619,24493992.0],["2010-11-25",9.4619,9.5415,9.3664,9.5097,24335818.0],["2010-11-26",9.5097,9.509693145751953,9.2337,9.3346,20546433.0],["2010-11-29",9.3346,9.33457088470459,9.0692,9.1701,23192112.0],["2010-11-30",9.1701,9.4089,8.7402,9.0852,31005653.0],["2010-12-01",9.0852,9.0852,8.8145,8.979,15564333.0],["2010-12-02",8.979,9.1648,8.9313,8.9578,22555783.0],["2010-12-03",8.9578,9.0162,8.7031,8.8092,27779811.0],["2010-12-06",8.8092,8.8782,8.5969,8.6925,21511678.0],["2010-12-07",8.6925,8.8729,8.5067,8.841,29692885.0],["2010-12-08",8.841,8.979,8.7031,8.7667,26839586.0],["2010-12-09",8.7667,8.8092,8.443,8.4855,29665758.0],["2010-12-10",8.4855,8.4961,8.2732,8.4006,33921127.0],["2010-12-13",8.4006,9.239,8.400583267211914,9.1435,59498688.0],["2010-12-14",9.1435,9.255,9.0215,9.1329,35541513.0],["2010-12-15",9.1329,9.2231,8.8623,8.9366,28881029.0],["2010-12-16",8.9366,8.9419,8.6765,8.6925,33273847.0],["2010-12-17",8.6925,8.7296,8.5492,8.6712,22246705.0],["2010-12-20",8.6712,8.788,8.4112,8.6235,28502448.0],["2010-12-21",8.6235,8.7349,8.3847,8.6978,33479984.0],["2010-12-22",8.6978,8.8039,8.6075,8.6288,29247578.0],["2010-12-23",8.6288,8.6765,8.4271,8.4908,20466859.0],["2010-12-24",8.4908,8.490797996520996,8.2308,8.2944,22858503.0],["2010-12-27",8.2944,8.4696,7.9654,8.0397,26482016.0],["2010-12-28",8.0397,8.0503,7.7213,7.7479,22597839.0],["2010-12-29",7.7479,7.854,7.5886,7.8328,19914936.0],["2010-12-30",7.8328,7.832760334014893,7.5568,7.647,22493351.0],["2010-12-31",7.647,7.8221,7.6364,7.7903,26612409.0],["2011-01-04",7.7903,8.0769,7.6683,7.9707,37650523.0],["2011-01-05",7.9707,8.1565,7.785,8.0716,35953838.0],["2011-01-06",8.0716,8.1724,7.9548,7.9707,19270021.0],["2011-01-07",7.9707,8.39,7.9654,8.1989,47505991.0],["2011-01-10",8.1989,8.2679,8.0132,8.0238,17397094.0],["2011-01-11",8.0238,8.0238037109375,7.854,7.9601,16856294.0],["2011-01-12",7.9601,8.321,7.9548,8.2148,27744565.0],["2011-01-13",8.2148,8.39,8.1936,8.2573,23144023.0],["2011-01-14",8.2573,8.4218,8.2148,8.3422,28411309.0],["2011-01-17",8.3422,8.4908,8.1299,8.3475,35216549.0],["2011-01-18",8.3475,8.3634,8.1512,8.3263,19327770.0],["2011-01-19",8.3263,8.4696,8.2255,8.3634,26305329.0],["2011-01-20",8.3634,8.4218,7.9601,7.9601,20428740.0],["2011-01-21",7.9601,8.7455,7.7532,8.5067,54551057.0],["2011-01-24",8.5067,8.65,8.39,8.459,25873260.0],["2011-01-25",8.459,8.5969,8.3581,8.581,25334905.0],["2011-01-26",8.581,8.65,8.3953,8.6288,22106292.0],["2011-01-27",8.6288,8.9896,8.4165,8.8729,40993878.0],["2011-01-28",8.8729,9.2656,8.8623,9.1966,48696133.0],["2011-01-31",9.1966,9.3133,9.0268,9.2231,28071055.0],["2011-02-01",9.2231,9.2337,8.9419,8.9949,17434408.0],["2011-02-09",8.9949,9.117,8.862271308898926,8.8623,14624846.0],["2011-02-10",8.8623,9.7485,8.8251,9.7485,80225926.0],["2011-02-11",9.7485,9.913,9.6583,9.791,52186930.0],["2011-04-06",9.791,10.5339,9.7113,9.8069,101000910.0],["2011-04-07",9.8069,9.8599,9.3929,9.7591,52288880.0],["2011-04-08",9.7591,10.656,9.5521,10.5604,69198529.0],["2011-04-11",10.5604,10.7462,10.3429,10.4649,50809568.0],["2011-04-12",10.4649,10.6666,10.2155,10.3269,29939668.0],["2011-04-13",10.3269,10.32693099975586,9.9342,10.0828,36578566.0],["2011-04-14",10.0828,10.38,9.9608,10.1359,35218860.0],["2011-04-15",10.1359,10.1677,9.6689,9.8122,29752978.0],["2011-04-18",9.8122,9.812177658081055,9.6317,9.7485,24831557.0],["2011-04-19",9.7485,9.748497009277344,9.3929,9.4089,21699792.0],["2011-04-20",9.4089,9.7803,9.408864974975586,9.6052,19586653.0],["2011-04-21",9.6052,9.7432,9.5256,9.7167,15546529.0],["2011-04-22",9.7167,9.716657638549805,9.3929,9.5893,20211071.0],["2011-04-25",9.5893,9.7432,9.3293,9.5999,21789489.0],["2011-04-26",9.5999,9.722,9.5521,9.653,12178144.0],["2011-04-27",9.653,9.8175,9.4301,9.446,17632200.0],["2011-04-28",9.446,9.6211,9.4036,9.4195,18600982.0],["2011-04-29",9.4195,9.7644,9.4089,9.6689,17169529.0],["2011-05-03",9.6689,9.6954,9.4885,9.6211,9726926.0],["2011-05-04",9.6211,9.621135711669922,9.0639,9.0798,27847514.0],["2011-05-05",9.0798,9.1223,8.9525,9.0056,15869679.0],["2011-05-06",9.0056,9.1648,8.9737,9.0745,10102281.0],["2011-05-09",9.0745,9.1064,9.0109,9.0905,8738061.0],["2011-05-10",9.0905,9.1276,9.0215,9.0533,9111367.0],["2011-05-11",9.0533,9.0958,8.7031,8.8145,25247842.0],["2011-05-12",8.8145,8.8835,8.7455,8.788,9706660.0],["2011-05-13",8.788,8.8251,8.6553,8.7933,12657093.0],["2011-05-16",8.7933,8.8463,8.7243,8.8198,8646121.0],["2011-05-17",8.8198,9.0321,8.7084,8.9366,11704696.0],["2011-05-18",8.9366,9.0639,8.8676,8.9737,7413284.0],["2011-05-19",8.9737,9.0268,8.8994,8.8994,8498413.0],["2011-05-20",8.8994,8.9578,8.7721,8.7827,6199798.0],["2011-05-23",8.7827,8.8941,8.443,8.4961,9515259.0],["2011-05-24",8.4961,8.6394,8.459,8.5916,6651142.0],["2011-05-25",8.5916,8.6606,8.4908,8.5863,5461933.0],["2011-05-26",8.5863,8.65,8.4643,8.4696,5857063.0],["2011-05-30",8.4696,8.7508,8.443,8.6022,9817004.0],["2011-05-31",8.6022,8.8198,8.5439,8.7827,8424577.0],["2011-06-01",8.7827,9.1276,8.7031,8.9896,15143873.0],["2011-06-02",8.9896,9.2019,8.8517,9.0162,17630542.0],["2011-06-03",9.0162,9.4885,8.9631,9.255,25840603.0],["2011-06-07",9.255,9.4142,9.1807,9.2072,12217708.0],["2011-06-08",9.2072,9.446,9.1541,9.4248,22339546.0],["2011-06-09",9.4248,9.5734,9.1807,9.2178,15493422.0],["2011-06-10",9.2178,9.2231,8.8888,9.0586,15724022.0],["2011-06-13",9.0586,9.0958,8.9047,8.9684,8652149.0],["2011-06-14",8.9684,9.4248,8.968405723571777,9.3983,24745699.0],["2011-06-15",9.3983,9.5575,9.2656,9.308,16639187.0],["2011-06-16",9.308,9.3717,9.0745,9.1011,12678180.0],["2011-06-17",9.1011,9.1913,8.512,8.7827,33808916.0],["2011-06-20",8.7827,9.0798,8.7296,8.9419,25480359.0],["2011-06-21",8.9419,9.5256,8.941872596740723,9.4885,39185335.0],["2011-06-22",9.4885,9.5734,9.3664,9.5097,24794170.0],["2011-06-23",9.5097,9.844,9.4513,9.7803,36171300.0],["2011-06-24",9.7803,10.2633,9.7167,10.0669,54655780.0],["2011-06-27",10.0669,10.0881,9.8599,10.0244,17512794.0],["2011-06-28",10.0244,10.02444839477539,9.7007,9.913,21870654.0],["2011-06-29",9.913,10.0828,9.7432,9.9236,18407125.0],["2011-06-30",9.9236,10.12,9.8387,9.9448,15647369.0],["2011-07-01",9.9448,10.1487,9.9127,9.9878,13163305.0],["2011-07-04",9.9878,10.5295,9.987759590148926,10.2989,35045344.0],["2011-07-05",10.2989,10.5027,10.2238,10.3901,23568843.0],["2011-07-06",10.3901,10.4062,10.1272,10.2667,16961103.0],["2011-07-07",10.2667,10.3847,9.9288,9.9556,26094429.0],["2011-07-08",9.9556,10.0789,9.6552,9.8215,25170085.0],["2011-07-11",9.8215,10.1433,9.7625,10.0038,19992613.0],["2011-07-12",10.0038,10.003849983215332,9.6981,9.7357,15525274.0],["2011-07-13",9.7357,10.0789,9.7196,9.8322,31952010.0],["2011-07-14",9.8322,9.9502,9.7088,9.9127,22088564.0],["2011-07-15",9.9127,9.9127,9.7249,9.8322,18338653.0],["2011-07-18",9.8322,9.8966,9.7303,9.8644,14633596.0],["2011-07-19",9.8644,9.864387512207031,9.6016,9.6713,13466566.0],["2011-07-20",9.6713,9.8161,9.5104,9.5372,10669696.0],["2011-07-21",9.5372,9.6981,9.4835,9.6606,12097959.0],["2011-07-22",9.6606,9.7571,9.5908,9.6552,6509373.0],["2011-07-25",9.6552,9.655192375183105,9.2797,9.3387,14199900.0],["2011-07-26",9.3387,9.4514,9.151,9.3709,14136649.0],["2011-07-27",9.3709,9.370898246765137,9.0544,9.2529,24802643.0],["2011-07-28",9.2529,9.252889633178711,8.8989,9.1134,17165743.0],["2011-08-03",9.1134,9.2904,8.9096,9.0973,12863419.0],["2011-08-04",9.0973,9.2529,9.0812,9.1456,9234926.0],["2011-08-05",9.1456,9.145611763000488,8.7594,8.8506,15671717.0],["2011-08-08",8.8506,8.8989,8.3142,8.6682,17410410.0],["2011-08-09",8.6682,8.8345,8.3464,8.797,16057133.0],["2011-08-10",8.797,9.1456,8.796951293945312,8.8667,16290284.0],["2011-08-11",8.8667,8.9311,8.695,8.8828,9626059.0],["2011-08-12",8.8828,9.1188,8.797,8.8238,19213563.0],["2011-08-15",8.8238,8.915,8.6897,8.8881,13143537.0],["2011-08-16",8.8881,9.0866,8.754,8.8077,13838971.0],["2011-08-17",8.8077,8.8881,8.6897,8.7219,7476322.0],["2011-08-18",8.7219,8.754,8.3947,8.4322,16767115.0],["2011-08-19",8.4322,8.432199478149414,8.0728,8.1747,22260965.0],["2011-08-22",8.1747,8.2874,8.1479,8.2069,7719836.0],["2011-08-23",8.2069,8.2874,8.1533,8.2498,10409144.0],["2011-08-24",8.2498,8.341,8.1533,8.1747,13732020.0],["2011-08-25",8.1747,8.5824,8.1586,8.5717,32579147.0],["2011-08-26",8.5717,8.5931,8.4268,8.5663,10919924.0],["2011-08-29",8.5663,8.5824,8.3249,8.3356,15012384.0],["2011-08-30",8.3356,8.5019,8.2337,8.2766,13863710.0],["2011-08-31",8.2766,8.3625,8.1533,8.2874,11736934.0],["2011-09-01",8.2874,8.3625,8.1908,8.2176,11697582.0],["2011-09-02",8.2176,8.3196,8.1908,8.2606,10494344.0],["2011-09-05",8.2606,8.3947,8.1747,8.2552,14344808.0],["2011-09-06",8.2552,8.25518798828125,7.7242,7.9119,23269913.0],["2011-09-07",7.9119,8.2606,7.911891460418701,8.1962,22966735.0],["2011-09-08",8.1962,8.282,8.0996,8.1211,9345433.0],["2011-09-09",8.1211,8.1855,7.9119,7.9816,12013419.0],["2011-09-13",7.9816,8.0192,7.7563,7.9924,11037756.0],["2011-09-14",7.9924,8.1157,7.8851,8.1104,7941408.0],["2011-09-15",8.1104,8.4751,8.0835,8.2981,22729182.0],["2011-09-16",8.2981,8.4483,8.2874,8.3839,18327555.0],["2011-09-19",8.3839,8.4483,8.2713,8.3678,13180950.0],["2011-09-20",8.3678,8.5556,8.3142,8.3893,18660725.0],["2011-09-21",8.3893,8.8935,8.389287948608398,8.8345,31364720.0],["2011-09-22",8.8345,8.834498405456543,8.4,8.459,18058070.0],["2011-09-23",8.459,8.459019660949707,8.0996,8.2445,26899773.0],["2011-09-26",8.2445,8.5609,8.164,8.2498,24143175.0],["2011-09-27",8.2498,8.6521,8.249824523925781,8.6307,25014849.0],["2011-09-28",8.6307,8.7594,8.4429,8.4858,14667863.0],["2011-09-29",8.4858,8.7004,8.4215,8.6307,22884230.0],["2011-09-30",8.6307,8.7487,8.4805,8.5717,13186311.0],["2011-10-10",8.5717,8.6629,8.105,8.1425,15721436.0],["2011-10-11",8.1425,8.4751,7.8583,8.0406,25416595.0],["2011-10-12",8.0406,8.4537,7.7778,8.4,24996954.0],["2011-10-13",8.4,8.5985,8.3464,8.5288,20645155.0],["2011-10-14",8.5288,8.5985,8.4107,8.5448,11773721.0],["2011-10-17",8.5448,8.6897,8.5288,8.5824,10318635.0],["2011-10-18",8.5824,8.5824,8.1962,8.2552,9730609.0],["2011-10-19",8.2552,8.3947,8.1157,8.1318,12874944.0],["2011-10-20",8.1318,8.1801,7.9119,8.0889,10841584.0],["2011-10-21",8.0889,8.1265,7.9655,8.046,8376620.0],["2011-10-24",8.046,8.3142,7.9924,8.2445,8428750.0],["2011-10-25",8.2445,8.4429,8.1479,8.4376,13863927.0],["2011-10-26",8.4376,8.7862,8.4,8.6629,31459549.0],["2011-10-27",8.6629,8.8345,8.5931,8.6629,13453450.0],["2011-10-28",8.6629,8.9686,8.662853240966797,8.8399,18019494.0],["2011-10-31",8.8399,8.9203,8.7379,8.7648,12940566.0],["2011-11-01",8.7648,8.9364,8.6253,8.6736,18983848.0],["2011-11-02",8.6736,8.8506,8.518,8.813,14841374.0],["2011-11-03",8.813,9.1295,8.813044548034668,8.9471,23539707.0],["2011-11-04",8.9471,9.1724,8.8399,8.9203,15333995.0],["2011-11-07",8.9203,8.92032241821289,8.4483,8.5234,41085926.0],["2011-11-08",8.5234,8.5985,8.3571,8.4376,27563481.0],["2011-11-09",8.4376,8.5717,8.3839,8.5663,25547424.0],["2011-11-10",8.5663,8.566299438476562,8.2874,8.3035,19142379.0],["2011-11-11",8.3035,8.3786,8.2498,8.3088,17546302.0],["2011-11-14",8.3088,8.5556,8.308828353881836,8.5234,18283765.0],["2011-11-15",8.5234,8.5502,8.2713,8.3678,27980336.0],["2011-11-16",8.3678,8.36783218383789,8.0353,8.1211,40284907.0],["2011-11-17",8.1211,8.164,8.0514,8.0621,14717409.0],["2011-11-18",8.0621,8.0889,7.9387,8.046,19915160.0],["2011-11-21",8.046,8.1533,7.9977,8.1211,13814762.0],["2011-11-22",8.1211,8.121088027954102,7.8636,7.9494,17825036.0],["2011-11-23",7.9494,8.0031,7.6705,7.7242,24973678.0],["2011-11-24",7.7242,7.724152565002441,7.4881,7.5847,22366582.0],["2011-11-25",7.5847,7.6276,7.5203,7.5579,8932681.0],["2011-11-28",7.5579,7.6437,7.3969,7.4881,20349972.0],["2011-11-29",7.4881,7.6115,7.4881,7.6061,15862190.0],["2011-11-30",7.6061,7.60614538192749,7.1341,7.2575,19394848.0],["2011-12-01",7.2575,7.6383,7.2574849128723145,7.4399,26955875.0],["2011-12-02",7.4399,7.439862251281738,7.1127,7.1502,18126639.0],["2011-12-05",7.1502,7.1717,6.9356,6.9678,16606229.0],["2011-12-06",6.9678,7.0537,6.9035,6.9732,17122978.0],["2011-12-07",6.9732,7.2628,6.9678,7.1502,23175856.0],["2011-12-08",7.1502,7.3111,7.0322,7.2897,25027997.0],["2011-12-09",7.2897,7.4023,7.1395,7.2038,19820283.0],["2011-12-12",7.2038,7.203845024108887,7.0054,7.0268,21335744.0],["2011-12-13",7.0268,7.026834487915039,6.764,6.8123,25509037.0],["2011-12-14",6.8123,6.9249,6.6996,6.8498,16353691.0],["2011-12-15",6.8498,6.9625,6.7747,6.9356,17484653.0],["2011-12-16",6.9356,7.3701,6.935644626617432,7.3379,41250863.0],["2011-12-19",7.3379,7.4238,7.1717,7.3648,27047961.0],["2011-12-20",7.3648,7.5203,7.3004,7.4238,26371518.0],["2011-12-21",7.4238,7.531,7.3111,7.3165,17937659.0],["2011-12-22",7.3165,7.413,7.1073,7.3272,13043207.0],["2011-12-23",7.3272,7.5793,7.295,7.5257,21577678.0],["2011-12-26",7.5257,7.6115,7.456,7.515,15433574.0],["2011-12-27",7.515,7.5203,7.1985,7.2092,16014837.0],["2011-12-28",7.2092,7.209207057952881,7.0483,7.1502,10845009.0],["2011-12-29",7.1502,7.5042,7.1073,7.4452,18538963.0],["2011-12-30",7.4452,7.6115,7.413,7.5847,23048261.0],["2012-01-04",7.5847,7.7939,7.4667,7.5954,27241821.0],["2012-01-05",7.5954,7.8529,7.5418,7.7188,45552949.0],["2012-01-06",7.7188,7.8422,7.4452,7.6169,19741908.0],["2012-01-09",7.6169,8.0192,7.5418,7.9924,35660632.0],["2012-01-10",7.9924,8.2176,7.9441,8.1801,32752211.0],["2012-01-11",8.1801,8.223,7.9816,8.0996,19139406.0],["2012-01-12",8.0996,8.2606,8.0353,8.2015,19862206.0],["2012-01-13",8.2015,8.2713,7.8583,7.8797,17865790.0],["2012-01-16",7.8797,8.0138,7.7027,7.7188,11985009.0],["2012-01-17",7.7188,8.2337,7.718790054321289,8.223,27452673.0],["2012-01-18",8.223,8.3517,8.0674,8.1586,17121068.0],["2012-01-19",8.1586,8.3249,8.1533,8.2927,15289502.0],["2012-01-20",8.2927,8.4751,8.292736053466797,8.3249,15673435.0],["2012-01-30",8.3249,8.4,8.0889,8.3035,21876250.0],["2012-01-31",8.3035,8.3571,8.0192,8.0943,18254268.0],["2012-02-01",8.0943,8.3142,7.9816,8.0084,13358963.0],["2012-02-02",8.0084,8.1962,7.9494,8.164,19319349.0],["2012-02-03",8.164,8.3249,8.105,8.2606,18560849.0],["2012-02-06",8.2606,8.341,8.0943,8.1801,18989356.0],["2012-02-07",8.1801,8.2015,8.046,8.164,15611870.0],["2012-02-08",8.164,8.4751,8.0889,8.3625,16332905.0],["2012-02-09",8.3625,8.3893,8.2606,8.3088,11788558.0],["2012-02-10",8.3088,8.3786,8.2069,8.2874,15143700.0],["2012-02-13",8.2874,8.5073,8.164,8.4537,20097207.0],["2012-02-14",8.4537,8.4697,8.2927,8.3249,9173050.0],["2012-02-15",8.3249,8.4429,8.1372,8.223,24474362.0],["2012-02-16",8.223,8.2498,7.9924,8.0996,40623811.0],["2012-02-17",8.0996,8.1479,7.9119,8.0245,20616170.0],["2012-02-20",8.0245,8.1855,8.0245,8.0996,24527463.0],["2012-02-21",8.0996,8.2123,8.0621,8.1962,14345495.0],["2012-02-22",8.1962,8.5824,8.196186065673828,8.5288,53348833.0],["2012-02-23",8.5288,8.6629,8.4805,8.5448,35917403.0],["2012-02-24",8.5448,8.6146,8.3893,8.5878,30139787.0],["2012-02-27",8.5878,8.9471,8.5341,8.5609,49406098.0],["2012-02-28",8.5609,8.7004,8.4483,8.5663,23009245.0],["2012-02-29",8.5663,8.5985,8.4268,8.459,16733394.0],["2012-03-01",8.459,8.5609,8.4107,8.4858,14018297.0],["2012-03-02",8.4858,8.8345,8.4751,8.7862,45332296.0],["2012-03-05",8.7862,8.8667,8.5717,8.5824,26699756.0],["2012-03-06",8.5824,8.7004,8.4697,8.6039,25897863.0],["2012-03-07",8.6039,8.7862,8.5019,8.6307,30777937.0],["2012-03-08",8.6307,8.754,8.6146,8.695,23460546.0],["2012-03-09",8.695,8.7487,8.6038,8.695,23281019.0],["2012-03-12",8.695,8.695035934448242,8.4322,8.518,32706800.0],["2012-03-13",8.518,8.518023490905762,8.3678,8.4858,31814805.0],["2012-03-14",8.4858,8.5717,8.1265,8.164,56530050.0],["2012-03-15",8.164,8.2015,7.8583,7.9441,38821723.0],["2012-03-16",7.9441,8.1533,7.9387,8.1265,30610248.0],["2012-03-19",8.1265,8.126450538635254,7.8851,7.9977,30956732.0],["2012-03-20",7.9977,7.997715473175049,7.6759,7.6973,44269078.0],["2012-03-21",7.6973,7.7778,7.6169,7.7456,20542764.0],["2012-03-22",7.7456,7.8314,7.7134,7.7885,10966689.0],["2012-03-23",7.7885,7.8046,7.5954,7.6383,19684664.0],["2012-03-26",7.6383,7.6491,7.4828,7.5686,22122193.0],["2012-03-27",7.5686,7.7349,7.5364,7.6061,22221960.0],["2012-03-28",7.6061,7.6222,7.4881,7.5203,19095868.0],["2012-03-29",7.5203,7.7295,7.5096,7.633,25066969.0],["2012-03-30",7.633,7.9977,7.6169,7.9548,37503806.0],["2012-04-05",7.9548,8.1801,7.8583,8.0084,29820148.0],["2012-04-06",8.0084,8.1265,7.9119,8.0406,18003774.0],["2012-04-09",8.0406,8.0996,7.8475,7.8583,10109542.0],["2012-04-10",7.8583,8.0353,7.7671,8.0192,12645644.0],["2012-04-11",8.0192,8.1908,7.8958,8.0245,25056312.0],["2012-04-12",8.0245,8.1265,7.9226,8.105,26641047.0],["2012-04-13",8.105,8.2606,8.104994773864746,8.1479,21240590.0],["2012-04-16",8.1479,8.3625,8.1104,8.2874,29680801.0],["2012-04-17",8.2874,8.3303,8.180093765258789,8.1801,16722546.0],["2012-04-18",8.1801,8.3839,8.180093765258789,8.3303,18402488.0],["2012-04-19",8.3303,8.4107,8.1855,8.2015,22169500.0],["2012-04-20",8.2015,8.2874,8.164,8.2552,14504638.0],["2012-04-23",8.2552,8.2552,8.0943,8.105,16529595.0],["2012-04-24",8.105,8.2176,7.9655,8.1425,16438965.0],["2012-04-25",8.1425,8.2552,7.9924,8.2391,19207980.0],["2012-04-26",8.2391,8.2713,8.105,8.1533,10664232.0],["2012-04-27",8.1533,8.3142,8.1318,8.2498,19442706.0],["2012-05-02",8.2498,8.6253,8.249824523925781,8.5556,40851278.0],["2012-05-03",8.5556,8.636,8.5073,8.5931,21104156.0],["2012-05-04",8.5931,8.7165,8.5288,8.6307,17977897.0],["2012-05-07",8.6307,8.7379,8.5824,8.6843,31626951.0],["2012-05-08",8.6843,8.7058,8.4161,8.5824,30577435.0],["2012-05-09",8.5824,8.582392692565918,8.3088,8.3303,20118883.0],["2012-05-10",8.3303,8.3947,8.2766,8.3088,12087283.0],["2012-05-11",8.3088,8.308828353881836,8.164,8.2015,16834444.0],["2012-05-14",8.2015,8.3196,8.1586,8.2874,16055938.0],["2012-05-15",8.2874,8.287373542785645,8.0996,8.164,14581125.0],["2012-05-16",8.164,8.2391,8.0889,8.1157,13536652.0],["2012-05-17",8.1157,8.4,8.115724563598633,8.2981,25009072.0],["2012-05-18",8.2981,8.298101425170898,8.0567,8.1425,17875532.0],["2012-05-21",8.1425,8.1479,8.0084,8.1104,11857754.0],["2012-05-22",8.1104,8.2337,8.0728,8.2015,18515355.0],["2012-05-23",8.2015,8.3678,8.1318,8.1962,15109828.0],["2012-05-25",8.1962,8.2176,7.8743,7.9226,15866675.0],["2012-05-28",7.9226,8.3571,7.8207,8.3356,27904437.0],["2012-05-29",8.3356,8.5609,8.335647583007812,8.3947,32972756.0],["2012-05-30",8.3947,8.5395,8.3517,8.4537,22022114.0],["2012-05-31",8.4537,8.5288,8.3088,8.4322,13259900.0],["2012-06-01",8.4322,8.4858,8.3035,8.3196,10075875.0],["2012-06-04",8.3196,8.31955623626709,8.0299,8.0353,15312771.0],["2012-06-05",8.0353,8.1104,7.9602,8.0138,15687741.0],["2012-06-06",8.0138,8.0889,7.8529,7.9441,16940751.0],["2012-06-07",7.9441,8.0621,7.7832,7.8046,15991805.0],["2012-06-08",7.8046,7.9655,7.7563,7.8261,20805884.0],["2012-06-11",7.8261,8.0567,7.826069355010986,8.0084,14297791.0],["2012-06-12",8.0084,8.008444786071777,7.8046,7.8583,12146093.0],["2012-06-13",7.8583,8.0514,7.8314,8.0084,13781444.0],["2012-06-14",8.0084,8.1479,7.9655,8.0943,11161545.0],["2012-06-15",8.0943,8.1533,7.9816,8.0406,8423110.0],["2012-06-18",8.0406,8.1265,8.0353,8.046,7157191.0],["2012-06-19",8.046,8.0674,7.8368,7.8797,9291002.0],["2012-06-20",7.8797,7.9387,7.7885,7.8314,8642295.0],["2012-06-21",7.8314,7.831433296203613,7.6651,7.7134,13852983.0],["2012-06-25",7.7134,7.7349,7.5901,7.6276,10750632.0],["2012-06-26",7.6276,7.6973,7.5203,7.5632,12251887.0],["2012-06-27",7.5632,7.6651,7.5418,7.6169,8415584.0],["2012-06-28",7.6169,7.692,7.5418,7.5632,8969893.0],["2012-06-29",7.5632,7.6812,7.5096,7.6651,13142216.0],["2012-07-02",7.6651,7.6759,6.8981,7.0161,82599458.0],["2012-07-03",7.0161,7.0751,6.8981,7.0268,44340195.0],["2012-07-04",7.0268,7.1341,6.9893,7.0483,20208253.0],["2012-07-05",7.0483,7.0922,6.9495,7.0648,14646847.0],["2012-07-06",7.0648,7.438,7.06475830078125,7.2953,24961765.0],["2012-07-09",7.2953,7.295307636260986,7.0648,7.1142,16666642.0],["2012-07-10",7.1142,7.2404,7.114161014556885,7.1855,16905962.0],["2012-07-11",7.1855,7.2459,7.1745,7.191,9674820.0],["2012-07-12",7.191,7.1965,6.8397,7.1197,37407227.0],["2012-07-13",7.1197,7.1745,6.8068,6.8562,33910013.0],["2012-07-16",6.8562,6.8836,6.5707,6.697,21983638.0],["2012-07-17",6.697,6.7793,6.6421,6.7574,14524672.0],["2012-07-18",6.7574,6.9165,6.7025,6.8617,21628234.0],["2012-07-19",6.8617,7.2075,6.8342,7.0373,33085188.0],["2012-07-20",7.0373,7.1251,6.922,6.9605,12081556.0],["2012-07-23",6.9605,6.960460662841797,6.7903,6.8068,14250594.0],["2012-07-24",6.8068,6.944,6.7519,6.8671,12281716.0],["2012-07-25",6.8671,6.9824,6.8232,6.922,9611660.0],["2012-07-26",6.922,7.0428,6.8836,7.0263,16309912.0],["2012-07-27",7.0263,7.1636,6.9989,7.0428,18837812.0],["2012-07-30",7.0428,7.213,7.0318,7.0757,14760186.0],["2012-07-31",7.0757,7.1416,6.944,7.0263,11011033.0],["2012-08-01",7.0263,7.1636,7.026332378387451,7.0977,11852386.0],["2012-08-02",7.0977,7.1636,7.0263,7.0702,10842516.0],["2012-08-03",7.0702,7.070246696472168,6.6476,6.7958,41980511.0],["2012-08-06",6.7958,6.8562,6.697,6.8507,25138234.0],["2012-08-07",6.8507,6.9056,6.7903,6.8342,16086250.0],["2012-08-08",6.8342,6.9001,6.8287,6.8671,11916827.0],["2012-08-09",6.8671,7.0208,6.8342,6.9879,16997251.0],["2012-08-10",6.9879,6.987905025482178,6.8836,6.9111,11051855.0],["2012-08-13",6.9111,6.9110565185546875,6.7244,6.7519,15164972.0],["2012-08-14",6.7519,6.8122,6.7189,6.8068,11633145.0],["2012-08-15",6.8068,6.8177,6.7409,6.7738,4676982.0],["2012-08-16",6.7738,6.7903,6.696971893310547,6.697,6704976.0],["2012-08-17",6.697,6.7793,6.6585,6.7299,9812348.0],["2012-08-20",6.7299,6.7354,6.6201,6.7134,6747375.0],["2012-08-21",6.7134,6.7683,6.6805,6.7299,7060032.0],["2012-08-22",6.7299,6.729909420013428,6.417,6.4994,28595613.0],["2012-08-23",6.4994,6.5762,6.428,6.4939,14757472.0],["2012-08-24",6.4939,6.5543,6.4609,6.4939,10655396.0],["2012-08-27",6.4939,6.493868350982666,6.2853,6.3182,12124064.0],["2012-08-28",6.3182,6.3896,6.3072,6.3347,9819960.0],["2012-08-29",6.3347,6.439,6.3182,6.428,7948789.0],["2012-08-30",6.428,6.439,6.2853,6.3786,14834287.0],["2012-08-31",6.3786,6.439,6.1316,6.2304,9074465.0],["2012-09-03",6.2304,6.5488,6.230380058288574,6.4994,27600637.0],["2012-09-04",6.4994,6.5927,6.406,6.4335,12838982.0],["2012-09-05",6.4335,6.4829,6.3731,6.4774,8528893.0],["2012-09-06",6.4774,6.5817,6.4609,6.5433,10629251.0],["2012-09-07",6.5433,6.9495,6.543272018432617,6.7848,41268720.0],["2012-09-10",6.7848,6.9714,6.7848,6.8617,20744198.0],["2012-09-11",6.8617,6.922,6.7519,6.8562,11928647.0],["2012-09-12",6.8562,7.0263,6.7903,6.8617,17716307.0],["2012-09-13",6.8617,6.933,6.8068,6.8617,10936173.0],["2012-09-14",6.8617,7.0812,6.8507,7.0318,25761023.0],["2012-09-17",7.0318,7.2349,6.7958,6.8068,18867298.0],["2012-09-18",6.8068,6.966,6.7793,6.922,19212557.0],["2012-09-19",6.922,7.1087,6.8671,7.0757,15517059.0],["2012-09-20",7.0757,7.1197,6.8726,6.9111,17770665.0],["2012-09-21",6.9111,6.9934,6.8122,6.9165,14492510.0],["2012-09-24",6.9165,6.916545867919922,6.5982,6.8397,15925011.0],["2012-09-25",6.8397,6.9385,6.7848,6.8891,9697973.0],["2012-09-26",6.8891,6.922,6.7683,6.8562,9512542.0],["2012-09-27",6.8562,7.1361,6.8068,7.0977,17868169.0],["2012-09-28",7.0977,7.4655,7.0318,7.4325,34665294.0],["2012-10-08",7.4325,7.4929,7.3337,7.4325,15295028.0],["2012-10-09",7.4325,7.6631,7.432541847229004,7.5753,18377104.0],["2012-10-10",7.5753,7.6741,7.4874,7.5204,16347462.0],["2012-10-11",7.5204,7.520370960235596,7.2459,7.2734,19623128.0],["2012-10-12",7.2734,7.3996,7.2075,7.3063,13253270.0],["2012-10-15",7.3063,7.306288242340088,7.1142,7.191,13725913.0],["2012-10-16",7.191,7.2679,7.0373,7.0538,20583096.0],["2012-10-17",7.0538,7.1855,6.9989,7.1416,11649648.0],["2012-10-18",7.1416,7.4106,7.141608238220215,7.4051,19558592.0],["2012-10-19",7.4051,7.4271,7.2788,7.3557,12594171.0],["2012-10-22",7.3557,7.4161,7.213,7.3722,9488817.0],["2012-10-23",7.3722,7.3886,7.2459,7.2569,8350935.0],["2012-10-24",7.2569,7.3282,7.18,7.3008,10086836.0],["2012-10-25",7.3008,7.3502,7.18,7.213,9285120.0],["2012-10-26",7.213,7.213,6.933,6.9769,14196636.0],["2012-10-29",6.9769,7.0263,6.8781,6.9714,7116159.0],["2012-10-30",6.9714,7.0812,6.9165,6.9495,7241702.0],["2012-10-31",6.9495,7.1745,6.9494805335998535,7.1142,13097008.0],["2012-11-01",7.1142,7.3996,7.114161014556885,7.3886,21658881.0],["2012-11-02",7.3886,7.4271,7.3282,7.3941,13258547.0],["2012-11-05",7.3941,7.438,7.2459,7.3337,12229959.0],["2012-11-06",7.3337,7.4655,7.2514,7.4106,16658744.0],["2012-11-07",7.4106,7.6796,7.410585880279541,7.5972,31511148.0],["2012-11-08",7.5972,7.6796,7.4435,7.4929,17047738.0],["2012-11-09",7.4929,7.5259,7.3502,7.4271,10537125.0],["2012-11-12",7.4271,7.5753,7.3886,7.5423,12125756.0],["2012-11-13",7.5423,7.5478,7.3667,7.3722,9059766.0],["2012-11-14",7.3722,7.4435,7.3447,7.3776,7765359.0],["2012-11-15",7.3776,7.377646446228027,7.1306,7.1745,12452495.0],["2012-11-16",7.1745,7.191,7.0757,7.1745,6989395.0],["2012-11-19",7.1745,7.213,7.0263,7.191,8743164.0],["2012-11-20",7.191,7.2788,7.0757,7.2239,11273646.0],["2012-11-21",7.2239,7.3447,7.1691,7.3392,10672508.0],["2012-11-22",7.3392,7.4271,7.2185,7.2294,11873284.0],["2012-11-23",7.2294,7.5094,7.2239,7.4435,22944005.0],["2012-11-26",7.4435,7.6027,7.4271,7.4929,31036978.0],["2012-11-27",7.4929,7.5259,7.3722,7.3941,12649980.0],["2012-11-28",7.3941,7.4216,7.2788,7.3173,8296236.0],["2012-11-29",7.3173,7.5094,7.3063,7.3941,13935827.0],["2012-11-30",7.3941,7.7399,7.3941,7.7235,36421891.0],["2012-12-03",7.7235,7.9485,7.6192,7.8607,35770799.0],["2012-12-04",7.8607,8.0364,7.729,7.8607,28357888.0],["2012-12-05",7.8607,8.223,7.8058,7.9815,32113243.0],["2012-12-06",7.9815,8.0638,7.9156,7.965,15551514.0],["2012-12-07",7.965,8.1681,7.9046,8.0803,28698809.0],["2012-12-10",8.0803,8.2175,8.0583,8.1571,28149309.0],["2012-12-11",8.1571,8.3547,8.0693,8.2834,25382161.0],["2012-12-12",8.2834,8.3218,8.1132,8.223,19071028.0],["2012-12-13",8.223,8.2669,8.0364,8.1681,15748695.0],["2012-12-14",8.1681,8.481,8.1681,8.459,30090083.0],["2012-12-17",8.459,8.6621,8.4042,8.4426,26074123.0],["2012-12-18",8.4426,8.8543,8.3987,8.6237,36628791.0],["2012-12-19",8.6237,8.9256,8.5853,8.7774,23818660.0],["2012-12-20",8.7774,9.019,8.728,8.9915,25206308.0],["2012-12-21",8.9915,9.3044,8.975,9.0464,26376495.0],["2012-12-24",9.0464,9.3264,8.9586,9.1287,27620618.0],["2012-12-25",9.1287,9.3593,8.9311,9.3154,33156220.0],["2012-12-26",9.3154,9.31537914276123,8.997,9.0519,42300712.0],["2012-12-27",9.0519,9.1946,8.8543,9.0574,38365498.0],["2012-12-28",9.0574,9.4361,9.008,9.3867,32050375.0],["2012-12-31",9.3867,9.7545,9.386740684509277,9.6832,27755914.0],["2013-01-04",9.6832,9.8478,9.502,9.6557,29867059.0],["2013-01-07",9.6557,9.6722,9.3977,9.5185,22226091.0],["2013-01-08",9.5185,9.518485069274902,9.1452,9.2824,37407373.0],["2013-01-09",9.2824,9.3538,9.1946,9.2934,26799420.0],["2013-01-10",9.2934,9.5075,9.0025,9.1397,33925637.0],["2013-01-11",9.1397,9.2605,9.0629,9.1672,27343736.0],["2013-01-14",9.1672,9.6996,9.0629,9.5569,36822016.0],["2013-01-15",9.5569,9.7051,9.4581,9.502,21346900.0],["2013-01-16",9.502,9.6008,9.0135,9.1562,43932674.0],["2013-01-17",9.1562,9.1891,8.8653,8.9641,31007378.0],["2013-01-18",8.9641,9.5404,8.964062690734863,9.3813,35612040.0],["2013-01-21",9.3813,9.4965,9.1123,9.3264,30716021.0],["2013-01-22",9.3264,9.3758,9.0025,9.1672,32381964.0],["2013-01-23",9.1672,9.3099,8.9421,9.1178,21584786.0],["2013-01-24",9.1178,9.4087,8.7829,8.8707,45380798.0],["2013-01-25",8.8707,9.266,8.870743751525879,9.1507,31834160.0],["2013-01-28",9.1507,9.6612,9.150699615478516,9.6228,37445884.0],["2013-01-29",9.6228,9.6667,9.3758,9.5404,34236172.0],["2013-01-30",9.5404,9.5624,9.3209,9.4142,30971397.0],["2013-01-31",9.4142,9.4307,9.2111,9.266,19833231.0],["2013-02-01",9.266,9.3538,9.0519,9.2824,29091544.0],["2013-02-04",9.2824,9.3867,9.0025,9.2495,35583318.0],["2013-02-05",9.2495,9.6557,9.1013,9.5789,40459911.0],["2013-02-06",9.5789,9.6502,9.3318,9.3922,26398707.0],["2013-02-07",9.3922,9.4636,9.3483,9.4361,20409552.0],["2013-02-08",9.4361,10.3638,9.43614387512207,10.1333,66364496.0],["2013-02-18",10.1333,10.4297,9.9906,10.265,52087219.0],["2013-02-19",10.265,10.2925,9.6667,9.8039,39288149.0],["2013-02-20",9.8039,10.0564,9.749,9.9082,37413868.0],["2013-02-21",9.9082,9.908225059509277,9.2495,9.4087,46748339.0],["2013-02-22",9.4087,9.408697128295898,9.0299,9.1068,35142306.0],["2013-02-25",9.1068,9.255,9.0738,9.1397,17319258.0],["2013-02-26",9.1397,9.2824,8.8927,8.9421,29645460.0],["2013-02-27",8.9421,9.0958,8.9421,8.997,27662207.0],["2013-02-28",8.997,9.3044,8.996997833251953,9.244,28388304.0],["2013-03-01",9.244,9.3044,8.8872,9.0464,46408221.0],["2013-03-04",9.0464,9.0574,8.4042,8.5139,48004127.0],["2013-03-05",8.5139,8.7061,8.481,8.6786,24201500.0],["2013-03-06",8.6786,8.8433,8.6073,8.8213,27291685.0],["2013-03-07",8.8213,8.9805,8.6018,8.6896,27312361.0],["2013-03-08",8.6896,8.975,8.689596176147461,8.8488,28556020.0],["2013-03-11",8.8488,8.848786354064941,8.5139,8.6951,16916573.0],["2013-03-12",8.6951,8.8378,8.5963,8.6237,17876141.0],["2013-03-13",8.6237,8.623724937438965,8.2669,8.3547,24851960.0],["2013-03-14",8.3547,8.5139,8.2779,8.3383,14427219.0],["2013-03-15",8.3383,8.6073,8.0803,8.2614,36841964.0],["2013-03-18",8.2614,8.261430740356445,7.7784,8.0473,81600987.0],["2013-03-19",8.0473,8.2065,7.9156,8.1791,31550185.0],["2013-03-20",8.1791,8.5359,8.179088592529297,8.5084,38420199.0],["2013-03-21",8.5084,8.6347,8.459,8.5633,22787836.0],["2013-03-22",8.5633,8.6292,8.4151,8.5524,12787284.0],["2013-03-25",8.5524,8.6347,8.2889,8.3438,22327008.0],["2013-03-26",8.3438,8.343768119812012,7.9979,8.1242,23466338.0],["2013-03-27",8.1242,8.3053,8.1077,8.1901,19829580.0],["2013-03-28",8.1901,8.4261,7.9595,8.3602,28539542.0],["2013-03-29",8.3602,8.3657,8.0968,8.1242,23986607.0],["2013-04-01",8.1242,8.124197006225586,7.8936,7.954,22828243.0],["2013-04-02",7.954,8.0473,7.8936,8.0254,20627443.0],["2013-04-03",8.0254,8.2285,7.9815,8.0693,16194456.0],["2013-04-08",8.0693,8.1846,7.8936,8.0858,22880935.0],["2013-04-09",8.0858,8.459,8.085770606994629,8.4206,42992587.0],["2013-04-10",8.4206,8.8049,8.3657,8.5633,47080266.0],["2013-04-11",8.5633,8.7829,8.4261,8.5524,26209664.0],["2013-04-12",8.5524,8.5743,8.3712,8.3932,12862476.0],["2013-04-15",8.3932,8.5798,8.1791,8.1956,25555512.0],["2013-04-16",8.1956,8.5084,8.1242,8.503,26576565.0],["2013-04-17",8.503,8.5633,8.3053,8.47,17746577.0],["2013-04-18",8.47,8.6896,8.3547,8.5633,20597101.0],["2013-04-19",8.5633,8.8268,8.563343048095703,8.7006,32884200.0],["2013-04-22",8.7006,8.7664,8.503,8.6292,24047985.0],["2013-04-23",8.6292,8.6567,8.2285,8.2889,35632247.0],["2013-04-24",8.2889,8.4261,8.0528,8.2614,36652391.0],["2013-04-25",8.2614,8.3163,8.0583,8.1681,29510508.0],["2013-04-26",8.1681,8.2889,8.1187,8.1791,20767841.0],["2013-05-02",8.1791,8.1901,8.0144,8.1791,16283943.0],["2013-05-03",8.1791,8.4481,8.179088592529297,8.3767,25402122.0],["2013-05-06",8.3767,8.5359,8.3163,8.4645,24328450.0],["2013-05-07",8.4645,8.5853,8.3712,8.5249,25656733.0],["2013-05-08",8.5249,9.008,8.524916648864746,8.997,65850131.0],["2013-05-09",8.997,8.997,8.5579,8.6841,63424319.0],["2013-05-10",8.6841,8.7664,8.5359,8.7335,35338763.0],["2013-05-13",8.7335,8.8378,8.4426,8.4536,51104166.0],["2013-05-14",8.4536,8.4865,8.1846,8.2889,32129438.0],["2013-05-15",8.2889,8.3657,8.234,8.3218,23846747.0],["2013-05-16",8.3218,8.4481,8.212,8.4426,32489155.0],["2013-05-17",8.4426,8.5414,8.234,8.4755,49991268.0],["2013-05-20",8.4755,8.6951,8.3767,8.6402,59261926.0],["2013-05-21",8.6402,8.7061,8.4975,8.5853,36966306.0],["2013-05-22",8.5853,8.7719,8.5633,8.7061,44081338.0],["2013-05-23",8.7061,8.706064224243164,8.3987,8.4042,42618711.0],["2013-05-24",8.4042,8.4645,8.3108,8.3767,29294021.0],["2013-05-27",8.3767,8.492,8.3218,8.3932,34226657.0],["2013-05-28",8.3932,8.5633,8.2889,8.5524,37746963.0],["2013-05-29",8.5524,8.9201,8.552363395690918,8.728,90760128.0],["2013-05-30",8.728,8.728021621704102,8.5359,8.6402,47336787.0],["2013-05-31",8.6402,8.7719,8.5579,8.5798,41741060.0],["2013-06-03",8.5798,8.6457,8.5084,8.5414,25634504.0],["2013-06-04",8.5414,8.5469,8.3438,8.3987,29772343.0],["2013-06-05",8.3987,8.4755,8.3273,8.47,19833105.0],["2013-06-06",8.47,8.5304,8.3547,8.3767,21103395.0],["2013-06-07",8.3767,8.481,8.1901,8.2669,27892144.0],["2013-06-13",8.2669,8.266918182373047,7.8278,7.943,37251165.0],["2013-06-14",7.943,8.0583,7.8607,8.0309,22814807.0],["2013-06-17",8.0309,8.0309,7.7674,7.7784,33472410.0],["2013-06-18",7.7784,7.8278,7.6686,7.7839,20649521.0],["2013-06-19",7.7839,7.783858299255371,7.5094,7.6082,28118363.0],["2013-06-20",7.6082,7.608201503753662,7.2349,7.2624,27515670.0],["2013-06-21",7.2624,7.4984,7.0867,7.3996,35398886.0],["2013-06-24",7.3996,7.399605751037598,7.0593,7.0922,44975224.0],["2013-06-25",7.0922,7.3996,6.6695,7.3337,54737071.0],["2013-06-26",7.3337,7.4106,7.2185,7.3557,28444937.0],["2013-06-27",7.3557,7.4984,7.191,7.202,23275990.0],["2013-06-28",7.202,7.3722,7.1087,7.2514,23405708.0],["2013-07-01",7.2514,7.2898,7.0154,7.202,26942780.0],["2013-07-02",7.202,7.2404,7.0702,7.2294,19779438.0],["2013-07-03",7.2294,7.22943639755249,7.0538,7.0867,22774103.0],["2013-07-04",7.0867,7.438,7.086714267730713,7.3282,35624774.0],["2013-07-05",7.3282,7.4929,7.328245639801025,7.3722,24552085.0],["2013-07-08",7.3722,7.372159481048584,7.1142,7.1691,18792494.0],["2013-07-09",7.1691,7.2459,7.1361,7.2294,13616815.0],["2013-07-10",7.2294,7.4106,7.2185,7.4051,28155824.0],["2013-07-11",7.4051,7.767,7.273,7.6349,63513370.0],["2013-07-12",7.6349,7.6349,7.3994,7.4166,31914256.0],["2013-07-15",7.4166,7.6521,7.4165849685668945,7.5487,21533282.0],["2013-07-16",7.5487,7.5832,7.4396,7.5257,17904730.0],["2013-07-17",7.5257,7.5315,7.4108,7.4223,18076688.0],["2013-07-18",7.4223,7.422329902648926,7.204,7.2557,30831553.0],["2013-07-19",7.2557,7.2902,7.0087,7.0144,28831636.0],["2013-07-22",7.0144,7.0604,6.8938,7.0432,21448305.0],["2013-07-23",7.0432,7.2672,6.9857,7.2155,30725446.0],["2013-07-24",7.2155,7.2845,7.0374,7.1236,25123088.0],["2013-07-25",7.1236,7.2098,7.0202,7.0547,19774389.0],["2013-07-26",7.0547,7.1006,6.98,7.0776,16633557.0],["2013-07-29",7.0776,7.077638626098633,6.7961,6.8881,21051416.0],["2013-07-30",6.8881,7.0489,6.8593,6.911,14019941.0],["2013-07-31",6.911,7.1121,6.91103982925415,7.0317,22841684.0],["2013-08-01",7.0317,7.181,7.031680583953857,7.1293,22154124.0],["2013-08-02",7.1293,7.2213,7.1293,7.1466,18119262.0],["2013-08-05",7.1466,7.273,7.0662,7.273,22182543.0],["2013-08-06",7.273,7.7728,7.227,7.6636,78219318.0],["2013-08-07",7.6636,7.9164,7.5947,7.6866,49707764.0],["2013-08-08",7.6866,7.8589,7.5717,7.6177,24466318.0],["2013-08-09",7.6177,7.7785,7.5028,7.6406,17245179.0],["2013-08-12",7.6406,7.8417,7.640634059906006,7.8187,27503776.0],["2013-08-13",7.8187,7.8762,7.7498,7.8532,18973499.0],["2013-08-14",7.8532,8.3243,7.8531928062438965,7.9853,53383107.0],["2013-08-15",7.9853,8.0083,7.7383,7.7555,24438127.0],["2013-08-16",7.7555,8.5311,7.6464,7.8015,43781995.0],["2013-08-19",7.8015,7.9106,7.6866,7.8647,17527177.0],["2013-08-20",7.8647,7.8819,7.5774,7.6349,28897709.0],["2013-08-21",7.6349,7.6981,7.4511,7.52,31792369.0],["2013-08-22",7.52,7.6004,7.4798,7.5487,18692848.0],["2013-08-23",7.5487,7.6177,7.3017,7.4511,20678903.0],["2013-08-26",7.4511,7.6981,7.4396,7.6923,25233202.0],["2013-08-27",7.6923,7.7153,7.6004,7.6751,21859696.0],["2013-08-28",7.6751,7.8245,7.497,7.7326,33055322.0],["2013-08-29",7.7326,7.7957,7.543,7.6234,24735236.0],["2013-08-30",7.6234,7.6234002113342285,7.4855,7.5028,41219033.0],["2013-09-02",7.5028,7.6291,7.4511,7.566,27466642.0],["2013-09-03",7.566,7.6579,7.5142,7.6234,27079164.0],["2013-09-04",7.6234,7.6694,7.5315,7.6119,22716469.0],["2013-09-05",7.6119,7.61190938949585,7.474,7.4798,24135458.0],["2013-09-06",7.4798,7.5717,7.4511,7.566,27881479.0],["2013-09-09",7.566,7.8245,7.565950393676758,7.79,46787376.0],["2013-09-10",7.79,8.014,7.7785,7.9566,53321294.0],["2013-09-11",7.9566,8.1634,7.9049,7.9911,50636455.0],["2013-09-12",7.9911,8.0428,7.8532,7.9623,34662749.0],["2013-09-13",7.9623,8.1921,7.962345600128174,8.1462,60686061.0],["2013-09-16",8.1462,8.1577,7.8532,7.9164,49197864.0],["2013-09-17",7.9164,8.4277,7.916386604309082,8.083,79521121.0],["2013-09-18",8.083,8.1921,7.9221,7.9738,32220264.0],["2013-09-23",7.9738,8.2438,7.97383451461792,8.2151,31640468.0],["2013-09-24",8.2151,8.215117454528809,7.8992,8.0485,36493887.0],["2013-09-25",8.0485,8.1002,7.9049,7.9164,24661207.0],["2013-09-26",7.9164,7.9279,7.6808,7.6981,23440860.0],["2013-09-27",7.6981,7.8245,7.6464,7.7383,15047006.0],["2013-09-30",7.7383,7.8934,7.738296031951904,7.7728,16227593.0],["2013-10-08",7.7728,7.8704,7.5947,7.813,16691522.0],["2013-10-09",7.813,8.0083,7.7498,7.9853,22188380.0],["2013-10-10",7.9853,8.0198,7.8302,7.9106,19282073.0],["2013-10-11",7.9106,8.2726,7.910642147064209,8.2209,51633431.0],["2013-10-14",8.2209,8.5483,8.22086238861084,8.4047,68192662.0],["2013-10-15",8.4047,8.4621,8.2841,8.3587,24299078.0],["2013-10-16",8.3587,8.35873794555664,7.9911,8.1175,25006118.0],["2013-10-17",8.1175,8.2266,8.0658,8.0772,17425294.0],["2013-10-18",8.0772,8.1806,8.0715,8.106,15564221.0],["2013-10-21",8.106,8.2266,7.9911,8.2151,24636690.0],["2013-10-22",8.2151,8.215117454528809,7.9279,7.9853,31688142.0],["2013-10-23",7.9853,8.0543,7.7843,7.813,23792222.0],["2013-10-24",7.813,8.4334,7.8129801750183105,8.2324,77825109.0],["2013-10-25",8.2324,8.3013,7.9623,8.0255,33614070.0],["2013-10-28",8.0255,8.2151,7.9451,7.9853,20520158.0],["2013-10-29",7.9853,8.1347,7.7957,7.9796,31452104.0],["2013-10-30",7.9796,8.4047,7.9279,8.2841,52138581.0],["2013-10-31",8.2841,8.4621,8.2266,8.2381,44897329.0],["2013-11-01",8.2381,8.4162,8.2324,8.3587,25845168.0],["2013-11-04",8.3587,8.7322,8.35873794555664,8.6402,72203983.0],["2013-11-05",8.6402,8.7666,8.4909,8.7322,52306861.0],["2013-11-06",8.7322,8.7896,8.4219,8.4392,41094149.0],["2013-11-07",8.4392,8.5081,8.307,8.4334,22559455.0],["2013-11-08",8.4334,8.6575,8.376,8.4449,28862964.0],["2013-11-11",8.4449,8.5885,8.3013,8.4966,17791054.0],["2013-11-12",8.4966,8.5483,8.376,8.4909,15402471.0],["2013-11-13",8.4909,8.490867614746094,8.1289,8.2209,26820318.0],["2013-11-14",8.2209,8.6173,8.1634,8.5541,36466007.0],["2013-11-15",8.5541,8.893,8.4621,8.6402,59831791.0],["2013-11-18",8.6402,9.0481,8.640236854553223,8.8068,41068149.0],["2013-11-19",8.8068,9.0022,8.7666,8.8298,42114164.0],["2013-11-20",8.8298,8.9907,8.7953,8.9045,21480024.0],["2013-11-21",8.9045,8.904497146606445,8.6173,8.7034,32163259.0],["2013-11-22",8.7034,8.87,8.6517,8.7724,19119604.0],["2013-11-25",8.7724,8.9332,8.6575,8.8183,22144448.0],["2013-11-26",8.8183,8.818325996398926,8.5828,8.623,28023395.0],["2013-11-27",8.623,8.7781,8.5943,8.7034,15558817.0],["2013-11-28",8.7034,8.9562,8.703428268432617,8.9275,31373208.0],["2013-11-29",8.9275,8.92747688293457,8.7953,8.8356,16644529.0],["2013-12-02",8.8356,8.9619,8.6632,8.6919,26928004.0],["2013-12-03",8.6919,8.916,8.646,8.8815,28891864.0],["2013-12-04",8.8815,9.2722,8.8471,9.1688,53401741.0],["2013-12-05",9.1688,9.2837,9.0826,9.186,31223464.0],["2013-12-06",9.186,9.2205,9.0366,9.0826,21676863.0],["2013-12-09",9.0826,9.186,8.9907,9.1343,19254428.0],["2013-12-10",9.1343,9.2722,9.0711,9.1515,19978896.0],["2013-12-11",9.1515,9.151525497436523,8.8758,8.9102,19668788.0],["2013-12-12",8.9102,9.0883,8.8298,8.893,24409043.0],["2013-12-13",8.893,8.9505,8.7781,8.8356,16991853.0],["2013-12-16",8.8356,8.8585,8.2841,8.3587,50299512.0],["2013-12-17",8.3587,8.376,8.1634,8.2094,22284626.0],["2013-12-18",8.2094,8.4162,8.1749,8.2496,19820002.0],["2013-12-19",8.2496,8.6575,8.1921,8.2209,22481632.0],["2013-12-20",8.2209,8.2898,7.4683,7.8015,33758323.0],["2013-12-23",7.8015,8.0485,7.801489353179932,7.9279,18544535.0],["2013-12-24",7.9279,8.0658,7.836,7.9221,17511499.0],["2013-12-25",7.9221,7.9738,7.8532,7.9336,15299520.0],["2013-12-26",7.9336,7.933620929718018,7.6751,7.6866,18982839.0],["2013-12-27",7.6866,8.0715,7.6694,7.9681,29222286.0],["2013-12-30",7.9681,8.1117,7.9221,8.037,15207943.0],["2013-12-31",8.037,8.1577,7.9336,8.1232,11625570.0],["2014-01-02",8.1232,8.123200416564941,7.9221,7.9566,17035257.0],["2014-01-03",7.9566,7.956600189208984,7.6406,7.7268,31519689.0],["2014-01-06",7.7268,7.726806163787842,7.4568,7.4913,30556890.0],["2014-01-07",7.4913,7.6177,7.4166,7.5487,11359405.0],["2014-01-08",7.5487,7.7613,7.5487,7.6981,24067675.0],["2014-01-09",7.6981,7.7785,7.4683,7.5028,15049866.0],["2014-01-10",7.5028,7.5487,7.4051,7.5028,16978194.0],["2014-01-13",7.5028,7.6177,7.3936,7.474,15708051.0],["2014-01-14",7.474,7.5889,7.4396,7.5315,27787824.0],["2014-01-15",7.5315,7.5889,7.4798,7.5832,13451034.0],["2014-01-16",7.5832,7.5889,7.4396,7.5257,20240559.0],["2014-01-17",7.5257,7.525737285614014,7.2385,7.2557,34698285.0],["2014-01-20",7.2557,7.3074,7.1064,7.1696,23120108.0],["2014-01-21",7.1696,7.3247,7.169556140899658,7.2845,13073519.0],["2014-01-22",7.2845,7.566,7.2787,7.52,26193844.0],["2014-01-23",7.52,7.6062,7.4855,7.5085,20695865.0],["2014-01-24",7.5085,7.6636,7.4625,7.5717,19463658.0],["2014-01-27",7.5717,7.5947,7.4338,7.5085,15980804.0],["2014-01-28",7.5085,7.5947,7.4683,7.52,12249246.0],["2014-01-29",7.52,7.5889,7.4453,7.52,11068008.0],["2014-01-30",7.52,7.5257,7.4396,7.4568,9731090.0],["2014-02-07",7.4568,7.4567999839782715,7.25,7.4396,16580145.0],["2014-02-10",7.4396,7.7957,7.439565181732178,7.744,39720912.0],["2014-02-11",7.744,7.8819,7.6981,7.767,36176519.0],["2014-02-12",7.767,7.7843,7.6521,7.6866,25396886.0],["2014-02-13",7.6866,7.8072,7.6464,7.7038,28835287.0],["2014-02-14",7.7038,7.7785,7.6579,7.7555,21075187.0],["2014-02-17",7.7555,7.9106,7.7268,7.8704,32160681.0],["2014-02-18",7.8704,7.870428085327148,7.6981,7.7326,23597792.0],["2014-02-19",7.7326,7.9106,7.7153,7.8245,27431230.0],["2014-02-20",7.8245,8.106,7.824468612670898,7.836,45384170.0],["2014-02-21",7.836,7.9738,7.7153,7.79,21874680.0],["2014-02-24",7.79,7.789998531341553,7.4453,7.5487,28056241.0],["2014-02-25",7.5487,7.566,7.273,7.3017,37004741.0],["2014-02-26",7.3017,7.3304,7.1351,7.2902,28638005.0],["2014-02-27",7.2902,7.4281,7.2442,7.2672,21425102.0],["2014-02-28",7.2672,7.3419,7.1236,7.2959,21277038.0],["2014-03-03",7.2959,7.4453,7.2672,7.3994,24412659.0],["2014-03-04",7.3994,7.566,7.3304,7.5372,33715820.0],["2014-03-05",7.5372,7.6177,7.3591,7.3879,23288180.0],["2014-03-06",7.3879,7.4051,7.2557,7.3534,19235626.0],["2014-03-07",7.3534,7.4511,7.2902,7.3419,15244229.0],["2014-03-10",7.3419,7.4511,7.2385,7.2672,25169801.0],["2014-03-11",7.2672,7.3362,7.1121,7.1925,28818925.0],["2014-03-12",7.1925,7.2615,7.0202,7.2213,25242057.0],["2014-03-13",7.2213,7.2787,7.1696,7.2672,16402377.0],["2014-03-14",7.2672,7.267219543457031,7.1581,7.2155,13909210.0],["2014-03-17",7.2155,7.3419,7.204,7.3247,19389732.0],["2014-03-18",7.3247,7.3936,7.273,7.3132,19102153.0],["2014-03-19",7.3132,7.313177585601807,7.1466,7.227,14072353.0],["2014-03-20",7.227,7.2557,7.0604,7.0834,20526109.0],["2014-03-21",7.0834,7.3534,7.0317,7.3247,30577443.0],["2014-03-24",7.3247,7.4568,7.324667453765869,7.3994,26406036.0],["2014-03-25",7.3994,7.6349,7.3591,7.5257,34572889.0],["2014-03-26",7.5257,7.566,7.3936,7.4453,27132608.0],["2014-03-27",7.4453,7.4798,7.2557,7.3591,28879245.0],["2014-03-28",7.3591,8.0945,7.359137535095215,7.9738,122517576.0],["2014-03-31",7.9738,8.1519,7.8934,7.9566,52112835.0],["2014-04-01",7.9566,8.037,7.8819,7.9796,35861658.0],["2014-04-02",7.9796,8.1175,7.9336,8.1117,44692202.0],["2014-04-03",8.1117,8.1462,7.9623,7.9968,32628325.0],["2014-04-04",7.9968,8.1175,7.9509,8.06,23152912.0],["2014-04-08",8.06,8.4334,7.9853,8.3702,55806279.0],["2014-04-09",8.3702,8.4621,8.3013,8.3645,24147123.0],["2014-04-10",8.3645,8.6,8.2841,8.5713,41373810.0],["2014-04-11",8.5713,8.646,8.4909,8.5943,38486263.0],["2014-04-14",8.5943,8.7092,8.4909,8.5598,23764760.0],["2014-04-15",8.5598,8.559806823730469,8.2094,8.2266,38631487.0],["2014-04-16",8.2266,8.3013,8.1404,8.2151,19207732.0],["2014-04-17",8.2151,8.307,8.1979,8.2611,15225860.0],["2014-04-18",8.2611,8.4047,8.1577,8.2955,22576203.0],["2014-04-21",8.2955,8.29554557800293,8.0887,8.0945,20448512.0],["2014-04-22",8.0945,8.2438,8.0658,8.2381,21126033.0],["2014-04-23",8.2381,8.3243,8.1634,8.2553,17876471.0],["2014-04-24",8.2553,8.33,8.1806,8.2438,14346527.0],["2014-04-25",8.2438,8.3472,8.1921,8.1979,18754123.0],["2014-04-28",8.1979,8.197882652282715,8.0428,8.0772,17162644.0],["2014-04-29",8.0772,8.3817,8.077242851257324,8.33,28445695.0],["2014-04-30",8.33,8.3702,8.2381,8.3415,16932545.0],["2014-05-05",8.3415,8.34150505065918,8.2496,8.33,16675316.0],["2014-05-06",8.33,8.353,8.2668,8.2841,13697243.0],["2014-05-07",8.2841,8.3185,8.1749,8.2381,13383679.0],["2014-05-08",8.2381,8.4219,8.1979,8.3702,18013520.0],["2014-05-09",8.3702,8.399,8.2783,8.2841,10318148.0],["2014-05-12",8.2841,8.5253,8.284055709838867,8.4966,27104195.0],["2014-05-13",8.4966,8.496613502502441,8.3472,8.4104,12372589.0],["2014-05-14",8.4104,8.4334,8.3358,8.4162,9857792.0],["2014-05-15",8.4162,8.4621,8.353,8.3702,13674464.0],["2014-05-16",8.3702,8.4104,8.3128,8.399,12716037.0],["2014-05-19",8.399,8.398951530456543,8.2151,8.2151,12746077.0],["2014-05-20",8.2151,8.3358,8.215117454528809,8.2438,8975264.0],["2014-05-21",8.2438,8.3243,8.1864,8.3185,7991373.0],["2014-05-22",8.3185,8.4047,8.2611,8.33,13120489.0],["2014-05-23",8.33,8.4392,8.307,8.4277,10425488.0],["2014-05-26",8.4277,8.7322,8.4219,8.4966,29947336.0],["2014-05-27",8.4966,8.496613502502441,8.3875,8.4277,12248844.0],["2014-05-28",8.4277,8.4851,8.3472,8.4679,11456055.0],["2014-05-29",8.4679,8.5541,8.4104,8.4162,13469457.0],["2014-05-30",8.4162,8.4507,8.3645,8.3875,10788388.0],["2014-06-03",8.3875,8.4507,8.3243,8.3358,11771279.0],["2014-06-04",8.3358,8.353,8.2036,8.3185,15598498.0],["2014-06-05",8.3185,8.4392,8.2726,8.4104,11016645.0],["2014-06-06",8.4104,8.5196,8.376,8.4277,14362651.0],["2014-06-09",8.4277,8.5483,8.3875,8.5311,20120547.0],["2014-06-10",8.5311,8.6919,8.5024,8.6747,24853139.0],["2014-06-11",8.6747,8.7379,8.6173,8.7207,21882646.0],["2014-06-12",8.7207,8.7666,8.6517,8.6804,12719215.0],["2014-06-13",8.6804,8.9332,8.6747,8.87,25679719.0],["2014-06-16",8.87,9.1113,8.87,9.0768,27412794.0],["2014-06-17",9.0768,9.076842308044434,8.8356,8.8873,21754514.0],["2014-06-18",8.8873,9.0079,8.8413,8.9849,15922866.0],["2014-06-19",8.9849,9.0424,8.7034,8.7494,16808502.0],["2014-06-20",8.7494,8.9045,8.74938678741455,8.8873,12263486.0],["2014-06-23",8.8873,9.0481,8.847,8.8585,9391127.0],["2014-06-24",8.8585,8.9677,8.8298,8.9332,10838698.0],["2014-06-25",8.9332,8.9447,8.7322,8.7839,14538293.0],["2014-06-26",8.7839,8.8758,8.7724,8.7896,11124136.0],["2014-06-27",8.7896,8.87,8.7092,8.8011,13308305.0],["2014-06-30",8.8011,8.87,8.7724,8.7896,17229799.0],["2014-07-01",8.7896,8.8815,8.78960132598877,8.8528,11637056.0],["2014-07-02",8.8528,8.8815,8.8068,8.8643,11642834.0],["2014-07-03",8.8643,9.0424,8.847,8.9907,17498432.0],["2014-07-04",8.9907,9.0481,8.8758,8.939,11470956.0],["2014-07-07",8.939,8.9849,8.8183,8.8298,13978190.0],["2014-07-08",8.8298,8.87,8.7724,8.8643,12862336.0],["2014-07-09",8.8643,9.0309,8.8183,8.893,20920588.0],["2014-07-10",8.893,9.0481,8.8011,8.8298,16728262.0],["2014-07-11",8.8298,9.1228,8.7896,8.9734,25197739.0],["2014-07-14",8.9734,9.3009,8.973435401916504,9.1917,53523569.0],["2014-07-15",9.1917,9.2434,9.0711,9.186,27562439.0],["2014-07-16",9.186,9.2607,9.1458,9.1745,21744162.0],["2014-07-17",9.1745,9.1802,8.9045,8.9505,21195077.0],["2014-07-18",8.9505,9.186,8.916,9.1056,24702433.0],["2014-07-21",9.1056,9.3698,9.0768,9.3411,32822990.0],["2014-07-22",9.3411,9.6858,9.2837,9.502,49034987.0],["2014-07-23",9.502,9.6456,9.4388,9.5996,28487870.0],["2014-07-24",9.5996,10.0018,9.599621772766113,9.9156,52382733.0],["2014-07-25",9.9156,10.1109,9.8696,10.0764,29017776.0],["2014-07-28",10.0764,10.3522,10.076444625854492,10.1569,39316045.0],["2014-07-29",10.1569,10.289,10.0707,10.1281,38598034.0],["2014-07-30",10.1281,10.1775,9.8816,9.9617,36525477.0],["2014-07-31",9.9617,10.048,9.8754,10.0418,21171428.0],["2014-08-01",10.0418,10.2021,9.9617,10.0234,29008521.0],["2014-08-04",10.0234,10.2268,9.9864,10.2144,31541345.0],["2014-08-05",10.2144,10.2638,10.0418,10.1281,23885033.0],["2014-08-06",10.1281,10.128149032592773,9.9555,10.0234,20018551.0],["2014-08-07",10.0234,10.0788,9.7336,9.746,37421893.0],["2014-08-08",9.746,9.9001,9.7028,9.8816,22098113.0],["2014-08-11",9.8816,10.1281,9.8323,10.0912,23353551.0],["2014-08-12",10.0912,10.1097,9.9679,10.0912,20449875.0],["2014-08-13",10.0912,10.1405,9.974,10.0603,18518102.0],["2014-08-14",10.0603,10.535,10.060338973999023,10.461,65009594.0],["2014-08-15",10.461,10.7138,10.3624,10.7014,34339635.0],["2014-08-18",10.7014,10.7816,10.609,10.6829,21120165.0],["2014-08-19",10.6829,10.6953,10.5473,10.6213,19152198.0],["2014-08-20",10.6213,10.621301651000977,10.3624,10.4179,20944439.0],["2014-08-21",10.4179,10.5535,10.3624,10.5412,21326179.0],["2014-08-22",10.5412,10.6028,10.424,10.498,13352531.0],["2014-08-25",10.498,10.498015403747559,10.2329,10.3192,21394127.0],["2014-08-26",10.3192,10.319245338439941,10.1281,10.1898,19147988.0],["2014-08-27",10.1898,10.4364,10.18979263305664,10.3069,12228439.0],["2014-08-28",10.3069,10.3809,10.1713,10.2083,10706598.0],["2014-08-29",10.2083,10.4734,10.20828628540039,10.4364,14887852.0],["2014-09-01",10.4364,10.6768,10.436369895935059,10.5782,19185580.0],["2014-09-02",10.5782,10.6829,10.4795,10.6521,22716217.0],["2014-09-03",10.6521,11.0651,10.6521,10.8987,33748973.0],["2014-09-04",10.8987,11.1391,10.8679,11.0528,32423450.0],["2014-09-05",11.0528,11.5275,11.052812576293945,11.5213,41275385.0],["2014-09-09",11.5213,11.6323,11.3117,11.4905,22898405.0],["2014-09-10",11.4905,11.490488052368164,11.2254,11.3179,17442010.0],["2014-09-11",11.3179,11.3795,11.0836,11.1391,23587872.0],["2014-09-12",11.1391,11.435,11.096,11.4165,16762948.0],["2014-09-15",11.4165,11.41651439666748,11.096,11.2994,22463856.0],["2014-09-16",11.2994,11.3302,10.7754,10.7877,35923420.0],["2014-09-17",10.7877,10.9419,10.6336,10.8864,23123664.0],["2014-09-18",10.8864,11.052812576293945,10.7939,11.0528,27226211.0],["2014-09-19",11.0528,11.3056,10.9727,11.2686,20177522.0],["2014-09-22",11.2686,11.268567085266113,10.9665,11.0466,22913979.0],["2014-09-23",11.0466,11.2069,10.9727,11.096,14556272.0],["2014-09-24",11.096,11.3179,10.9727,11.2686,21200550.0],["2014-09-25",11.2686,11.5213,11.0343,11.096,22014100.0],["2014-09-26",11.096,11.1946,10.9912,11.096,16504505.0],["2014-09-29",11.096,11.2501,11.0528,11.2131,22493019.0],["2014-09-30",11.2131,11.2501,11.0651,11.1453,20098206.0],["2014-10-08",11.1453,11.3117,11.145279884338379,11.2193,19834108.0],["2014-10-09",11.2193,11.3056,11.0775,11.1391,21933450.0],["2014-10-10",11.1391,11.13911247253418,10.7939,10.8494,34266677.0],["2014-10-13",10.8494,10.8494,10.5905,10.8309,30490023.0],["2014-10-14",10.8309,10.8309,10.5966,10.6275,22541888.0],["2014-10-15",10.6275,10.8309,10.6213,10.7816,18180773.0],["2014-10-16",10.7816,10.9542,10.6706,10.8062,18329434.0],["2014-10-17",10.8062,11.0282,10.6953,10.9357,19297690.0],["2014-10-20",10.9357,10.9603,10.7569,10.8617,15607223.0],["2014-10-21",10.8617,10.861716270446777,10.6645,10.6891,15016742.0],["2014-10-22",10.6891,10.8247,10.6645,10.7014,13219886.0],["2014-10-23",10.7014,10.8001,10.5658,10.609,18101411.0],["2014-10-24",10.609,10.6521,10.5535,10.5843,15046362.0],["2014-10-27",10.5843,10.58431625366211,10.3008,10.4549,25772252.0],["2014-10-28",10.4549,10.6336,10.4055,10.6151,19162533.0],["2014-10-29",10.6151,10.7508,10.498,10.7014,28015798.0],["2014-10-30",10.7014,10.9172,10.6706,10.9049,31762465.0],["2014-10-31",10.9049,11.2069,10.904867172241211,11.0097,31962069.0],["2014-11-03",11.0097,11.0466,10.9234,10.948,17079526.0],["2014-11-04",10.948,10.948017120361328,10.8062,10.8309,16515470.0],["2014-11-05",10.8309,10.911,10.7754,10.8124,12771408.0],["2014-11-06",10.8124,10.8987,10.7939,10.8802,11952207.0],["2014-11-07",10.8802,10.9357,10.6706,10.7014,22353646.0],["2014-11-10",10.7014,11.2562,10.70143985748291,11.2377,45586221.0],["2014-11-11",11.2377,11.3795,10.9172,11.0097,42037989.0],["2014-11-12",11.0097,11.3795,10.9357,11.3734,27298048.0],["2014-11-13",11.3734,11.4967,11.2069,11.398,29012155.0],["2014-11-14",11.398,11.6508,11.3425,11.6323,27488834.0],["2014-11-17",11.6323,12.7912,11.632267951965332,12.0021,108543670.0],["2014-11-18",12.0021,12.0699,11.7124,12.0576,48004163.0],["2014-11-19",12.0576,12.057612419128418,11.435,11.4966,43392471.0],["2014-11-20",11.4966,11.7247,11.2871,11.7001,36068366.0],["2014-11-21",11.7001,11.9097,11.5213,11.8912,22613148.0],["2014-11-24",11.8912,12.2056,11.891173362731934,12.0884,43875634.0],["2014-11-25",12.0884,12.5015,12.0699,12.4213,38065507.0],["2014-11-26",12.4213,12.6371,12.1131,12.2734,36117780.0],["2014-11-27",12.2734,12.3104,11.9097,12.0823,40284666.0],["2014-11-28",12.0823,12.2364,11.8419,12.1932,47165334.0],["2014-12-01",12.1932,12.7604,11.9035,11.9651,62424284.0],["2014-12-02",11.9651,12.3227,11.8973,12.1562,46731803.0],["2014-12-03",12.1562,13.0747,12.156244277954102,12.6802,76451935.0],["2014-12-04",12.6802,13.161,12.680220603942871,13.1302,55094961.0],["2014-12-05",13.1302,13.7837,12.8282,13.3028,76357391.0],["2014-12-08",13.3028,13.9809,13.302827835083008,13.8946,71264148.0],["2014-12-09",13.8946,14.9796,12.6679,13.198,112801732.0],["2014-12-10",13.198,14.1905,13.19803237915039,14.172,67544529.0],["2014-12-11",14.172,14.3631,13.6234,13.8515,61420345.0],["2014-12-12",13.8515,14.1042,13.4446,13.4878,44040446.0],["2014-12-15",13.4878,13.5617,12.9145,13.4138,46262155.0],["2014-12-16",13.4138,13.6973,13.1549,13.5617,44595975.0],["2014-12-17",13.5617,13.9439,13.3152,13.6172,66027224.0],["2014-12-18",13.6172,13.6727,13.4261,13.5494,40702033.0],["2014-12-19",13.5494,14.0179,13.3028,13.9624,55656181.0],["2014-12-22",13.9624,14.3138,13.7528,14.0426,67762007.0],["2014-12-23",14.0426,14.3384,13.8083,13.9871,57752109.0],["2014-12-24",13.9871,13.987077713012695,12.9638,13.1179,58514185.0],["2014-12-25",13.1179,13.309,12.9268,13.2165,43552663.0],["2014-12-26",13.2165,13.7343,13.1302,13.6295,45479147.0],["2014-12-29",13.6295,13.9809,13.161,13.3398,51614719.0],["2014-12-30",13.3398,13.339814186096191,12.7419,12.8528,62742985.0],["2014-12-31",12.8528,13.346,12.6432,13.235,45949263.0],["2015-01-05",13.235,14.5604,13.235018730163574,14.5604,130821072.0],["2015-01-06",14.5604,16.0152,14.2953,15.2076,143785669.0],["2015-01-07",15.2076,15.5343,14.7946,15.2015,74061955.0],["2015-01-08",15.2015,15.2015,14.548,14.8809,55273565.0],["2015-01-09",14.8809,15.1953,14.5295,14.6343,67571222.0],["2015-01-12",14.6343,15.2878,14.634339332580566,15.1706,76755839.0],["2015-01-13",15.1706,15.7933,14.8871,15.5035,70695175.0],["2015-01-14",15.5035,15.6638,14.8563,14.998,39489154.0],["2015-01-15",14.998,15.2693,14.8254,15.2076,41562913.0],["2015-01-16",15.2076,15.6576,15.207630157470703,15.3186,42753680.0],["2015-01-19",15.3186,15.31859302520752,13.7898,14.0857,68411213.0],["2015-01-20",14.0857,14.548,13.8946,14.3816,55460100.0],["2015-01-21",14.3816,14.8501,14.2028,14.7638,53445164.0],["2015-01-22",14.7638,15.1645,14.5789,14.8378,50102836.0],["2015-01-23",14.8378,15.0967,14.5789,14.6652,40271251.0],["2015-01-26",14.6652,14.7885,14.283,14.548,35880700.0],["2015-01-27",14.548,15.22,14.548,14.9117,69811683.0],["2015-01-28",14.9117,14.9796,14.4987,14.7206,43099161.0],["2015-01-29",14.7206,14.7206449508667,14.3693,14.4309,33948302.0],["2015-01-30",14.4309,14.7022,13.9501,13.9624,39330189.0],["2015-02-02",13.9624,13.962421417236328,13.4323,13.5371,42284388.0],["2015-02-03",13.5371,13.8946,13.5001,13.87,39718324.0],["2015-02-04",13.87,14.0611,13.5063,13.5247,40859775.0],["2015-02-05",13.5247,13.9747,13.4384,13.4508,50709071.0],["2015-02-06",13.4508,13.7343,13.3521,13.5679,43704063.0],["2015-02-09",13.5679,13.9932,13.56789779663086,13.8576,36185504.0],["2015-02-10",13.8576,14.2152,13.8145,14.172,34046827.0],["2015-02-11",14.172,14.4864,14.1165,14.2521,26738285.0],["2015-02-12",14.2521,14.3631,13.9193,14.1782,17065690.0],["2015-02-13",14.1782,14.3384,14.0056,14.1165,22019246.0],["2015-02-16",14.1165,14.3508,14.0302,14.2768,24051974.0],["2015-02-17",14.2768,14.6898,14.2398,14.5419,34607948.0],["2015-02-25",14.5419,15.1768,14.3631,14.8932,58538877.0],["2015-02-26",14.8932,15.3186,14.8008,15.2385,44726468.0],["2015-02-27",15.2385,15.485,14.9795,15.0165,30165816.0],["2015-03-02",15.0165,15.2569,14.6837,14.9672,40105545.0],["2015-03-03",14.9672,14.967220306396484,14.4124,14.4494,29146805.0],["2015-03-04",14.4494,14.696,14.3015,14.6652,28155935.0],["2015-03-05",14.6652,14.7145,14.2398,14.3631,29661585.0],["2015-03-06",14.3631,14.4248,13.9254,14.0056,33505512.0],["2015-03-09",14.0056,14.3569,13.6973,14.2521,28869008.0],["2015-03-10",14.2521,14.2706,14.0857,14.1535,20182817.0],["2015-03-11",14.1535,14.548,14.1535,14.5357,39364352.0],["2015-03-12",14.5357,15.9659,14.535711288452148,15.2323,110410882.0],["2015-03-13",15.2323,15.4357,15.0535,15.2446,75481830.0],["2015-03-16",15.2446,15.3494,14.9857,15.3433,62044439.0],["2015-03-17",15.3433,15.5344,15.1337,15.485,62079608.0],["2015-03-18",15.485,15.5652,15.257,15.5097,54565220.0],["2015-03-19",15.5097,15.509692192077637,15.2261,15.2323,55479702.0],["2015-03-20",15.2323,15.3617,15.1768,15.2323,48510948.0],["2015-03-23",15.2323,15.9474,15.232293128967285,15.6946,85462262.0],["2015-03-24",15.6946,15.8796,15.4727,15.7254,63335587.0],["2015-03-25",15.7254,15.7748,15.2015,15.2816,54412779.0],["2015-03-26",15.2816,15.3987,14.9795,15.2754,42934450.0],["2015-03-27",15.2754,15.3802,15.0782,15.2138,37449420.0],["2015-03-30",15.2138,15.7193,15.213799476623535,15.6515,71850654.0],["2015-03-31",15.6515,16.0152,15.2385,15.3248,64572436.0],["2015-04-01",15.3248,15.9844,15.2754,15.9227,70461537.0],["2015-04-02",15.9227,16.1138,15.448,15.7563,65827501.0],["2015-04-03",15.7563,16.3234,15.756264686584473,16.1693,87230755.0],["2015-04-07",16.1693,16.3296,15.9412,16.083,100386680.0],["2015-04-08",16.083,16.4282,15.7933,16.1508,92955413.0],["2015-04-09",16.1508,16.2433,15.6145,15.7131,86028286.0],["2015-04-10",15.7131,15.9165,15.6022,15.8611,67122959.0],["2015-04-13",15.8611,16.2371,15.7008,15.7624,130596513.0],["2015-04-14",15.7624,15.9535,15.6206,15.7624,99656637.0],["2015-04-15",15.7624,16.1138,15.6576,15.8734,98666991.0],["2015-04-16",15.8734,17.1679,15.7809,17.0385,155428114.0],["2015-04-17",17.0385,17.4823,16.8535,16.9953,119462390.0],["2015-04-20",16.9953,17.5008,16.533,16.8042,120267223.0],["2015-04-21",16.8042,17.4453,16.804218292236328,17.3837,83084718.0],["2015-04-22",17.3837,17.7535,17.1926,17.4207,120169396.0],["2015-04-23",17.4207,17.9878,17.0878,17.2666,112619484.0],["2015-04-24",17.2666,17.266550064086914,16.5885,16.7487,91404944.0],["2015-04-27",16.7487,17.0138,16.6439,16.9213,95614070.0],["2015-04-28",16.9213,17.2296,16.5391,16.6748,97828619.0],["2015-04-29",16.6748,17.0631,16.422,16.835,58770657.0],["2015-04-30",16.835,17.0508,16.6378,16.6439,60954599.0],["2015-05-04",16.6439,16.9398,16.607,16.7302,60624771.0],["2015-05-05",16.7302,16.8165,15.8302,15.8857,80749413.0],["2015-05-06",15.8857,16.1878,15.5343,15.633,72150821.0],["2015-05-07",15.633,15.898,15.5775,15.633,43850392.0],["2015-05-08",15.633,15.8117,15.3186,15.6207,71230988.0],["2015-05-11",15.6207,15.9782,15.3494,15.9659,90913992.0],["2015-05-12",15.9659,15.965859413146973,15.6885,15.8487,85226186.0],["2015-05-13",15.8487,15.848732948303223,15.4665,15.4912,100588001.0],["2015-05-14",15.4912,15.5467,15.1337,15.1583,103987268.0],["2015-05-15",15.1583,15.158319473266602,14.6837,14.9611,107943926.0],["2015-05-18",14.9611,14.96105670928955,14.6713,14.6837,72821133.0],["2015-05-19",14.6837,15.2261,14.6282,15.2138,95865720.0],["2015-05-20",15.2138,15.7193,15.213799476623535,15.4665,115547549.0],["2015-05-21",15.4665,15.6268,15.3186,15.5837,79962568.0],["2015-05-22",15.5837,15.9659,15.583661079406738,15.898,102736828.0],["2015-05-25",15.898,16.3357,15.898,16.2617,113392214.0],["2015-05-26",16.2617,16.4035,16.0398,16.2987,111710598.0],["2015-05-27",16.2987,16.3665,15.8549,15.9289,107187291.0],["2015-05-28",15.9289,15.928871154785156,14.8501,14.8932,122274962.0],["2015-05-29",14.8932,15.1028,14.5604,14.7823,97267454.0],["2015-06-01",14.7823,15.3987,14.6467,15.3802,88612384.0],["2015-06-02",15.3802,15.3926,15.0104,15.3063,82883318.0],["2015-06-03",15.3063,15.7994,15.1891,15.4789,100361363.0],["2015-06-04",15.4789,15.6268,14.2398,15.3248,102658101.0],["2015-06-05",15.3248,15.6453,15.1706,15.5405,127823475.0],["2015-06-08",15.5405,16.4159,15.4234,16.4035,221345456.0],["2015-06-09",16.4035,16.5638,15.8981,16.0953,166563447.0],["2015-06-10",16.0953,16.4097,15.7686,16.1385,145338016.0],["2015-06-11",16.1385,16.2741,15.8117,16.0398,105358989.0],["2015-06-12",16.0398,16.2124,15.9104,16.0891,113973856.0],["2015-06-15",16.0891,16.2433,15.6022,15.633,110712271.0],["2015-06-16",15.633,15.7131,14.9795,15.146,83802859.0],["2015-06-17",15.146,15.3124,14.8008,15.2631,76598657.0],["2015-06-18",15.2631,15.263111114501953,14.4926,14.5295,79460597.0],["2015-06-19",14.5295,14.5974,13.8145,13.8638,96379615.0],["2015-06-23",13.8638,14.3878,13.4878,14.3754,88112580.0],["2015-06-24",14.3754,14.5419,14.1104,14.4926,98893864.0],["2015-06-25",14.4926,14.492560386657715,13.8145,13.9193,86704443.0],["2015-06-26",13.9193,13.9316,12.5323,12.9515,128799871.0],["2015-06-29",12.9515,13.4138,11.8665,12.933,141610619.0],["2015-06-30",12.933,14.0672,12.7604,13.9316,123950995.0],["2015-07-01",13.9316,13.931597709655762,13.2227,13.3275,91470020.0],["2015-07-02",13.3275,13.6295,12.6987,13.0378,90836062.0],["2015-07-03",13.0378,13.2597,12.0699,12.4891,98059183.0],["2015-07-06",12.4891,13.722,12.489123344421387,13.5001,226156959.0],["2015-07-07",13.5001,14.2645,13.2042,14.2275,214754387.0],["2015-07-08",14.2275,14.3323,12.8035,14.172,278725362.0],["2015-07-09",14.172,15.5837,13.5679,15.5528,170959115.0],["2015-07-10",15.5528,16.8659,15.0412,16.0953,239593378.0],["2015-07-13",16.0953,16.095312118530273,14.9302,15.3124,176131835.0],["2015-07-14",15.3124,15.312429428100586,14.1782,14.3323,139996499.0],["2015-07-15",14.3323,14.6775,13.9316,14.6097,105295563.0],["2015-07-16",14.6097,14.8378,14.609684944152832,14.6528,85425161.0],["2015-07-17",14.6528,15.2261,14.4309,15.0227,85692532.0],["2015-07-20",15.0227,15.0412,14.7206,14.8563,73138738.0],["2015-07-21",14.8563,15.1583,14.856261253356934,15.0967,106657201.0],["2015-07-22",15.0967,15.096673965454102,14.0681,14.2699,96077870.0],["2015-07-23",14.2699,14.4066,14.0095,14.322,64436293.0],["2015-07-24",14.322,14.3871,13.8012,13.8728,66803280.0],["2015-07-27",13.8728,13.872797012329102,12.4862,12.4927,76376848.0],["2015-07-28",12.4927,12.7466,12.2453,12.5643,79428630.0],["2015-07-29",12.5643,12.9679,12.4666,12.8963,47887763.0],["2015-07-30",12.8963,12.896297454833984,12.3885,12.4471,43654607.0],["2015-07-31",12.4471,12.6164,12.2062,12.5448,37142298.0],["2015-08-03",12.5448,12.8963,12.408,12.8833,46376625.0],["2015-08-04",12.8833,13.0786,12.8637,13.0721,31751404.0],["2015-08-05",13.0721,13.072066307067871,12.6164,12.6359,35047367.0],["2015-08-06",12.6359,12.8572,12.3755,12.6229,26280948.0],["2015-08-07",12.6229,12.8572,12.622876167297363,12.7401,29829220.0],["2015-08-10",12.7401,13.2999,12.7075,13.2218,55594049.0],["2015-08-11",13.2218,13.2934,12.9549,13.059,45578763.0],["2015-08-12",13.059,13.1046,12.8963,12.9158,29079977.0],["2015-08-13",12.9158,13.1046,12.8247,13.046,38169549.0],["2015-08-14",13.046,13.0656,12.8117,12.8963,46765106.0],["2015-08-17",12.8963,12.896297454833984,12.5773,12.7335,36395797.0],["2015-08-18",12.7335,12.8768,11.6529,11.8742,53663099.0],["2015-08-19",11.8742,12.037,11.4966,11.9589,43223138.0],["2015-08-20",11.9589,11.958855628967285,11.6399,11.6529,32556107.0],["2015-08-21",11.6529,11.652886390686035,11.0084,11.067,42254987.0],["2015-08-24",11.067,11.06698989868164,9.9603,10.0189,82135230.0],["2015-08-25",10.0189,10.1751,9.114,9.1856,77809984.0],["2015-08-26",9.1856,10.0579,9.185600280761719,9.778,77936047.0],["2015-08-27",9.778,10.754508972167969,9.778010368347168,10.7545,77243219.0],["2015-08-28",10.7545,11.2558,10.5527,11.0344,78243176.0],["2015-08-31",11.0344,11.2948,10.4225,11.2623,59819836.0],["2015-09-01",11.2623,11.3599,10.6178,11.3534,85956430.0],["2015-09-02",11.3534,11.6789,10.8066,11.6659,91909263.0],["2015-09-07",11.6659,11.8807,10.8066,10.9693,47212241.0],["2015-09-08",10.9693,11.1907,10.6894,11.0995,25525447.0],["2015-09-09",11.0995,11.3079,11.0605,11.1646,28648747.0],["2015-09-10",11.1646,11.2102,10.9824,11.1842,19062230.0],["2015-09-11",11.1842,11.2558,11.0475,11.1711,14027783.0],["2015-09-14",11.1711,11.4706,10.9693,11.4511,44327472.0],["2015-09-15",11.4511,11.4511,11.0344,11.3925,34544313.0],["2015-09-16",11.3925,12.356,11.2037,11.9458,33439488.0],["2015-09-17",11.9458,11.945838928222656,11.3274,11.3599,26754117.0],["2015-09-18",11.3599,11.5097,11.1972,11.2623,13078643.0],["2015-09-21",11.2623,11.3534,11.067,11.2753,12544760.0],["2015-09-22",11.2753,11.4446,11.2493,11.3209,16759689.0],["2015-09-23",11.3209,11.320878028869629,10.748,10.774,27800170.0],["2015-09-24",10.774,10.9042,10.7415,10.8066,11760845.0],["2015-09-25",10.8066,10.806588172912598,10.455,10.6308,16245715.0],["2015-09-28",10.6308,10.8652,10.5397,10.7871,10954583.0],["2015-09-29",10.7871,10.787059783935547,10.442,10.5201,10710493.0],["2015-09-30",10.5201,11.2623,10.520148277282715,10.9368,29958560.0],["2015-10-08",10.9368,11.7636,10.936788558959961,11.5683,34063105.0],["2015-11-06",11.5683,12.727036476135254,11.568258285522461,12.727,16680405.0],["2015-11-09",12.727,13.977,12.727036476135254,13.5864,96957502.0],["2015-11-10",13.5864,13.6384,13.2478,13.4627,63103904.0],["2015-11-11",13.4627,13.4692,13.1372,13.2218,45713006.0],["2015-11-12",13.2218,13.3325,12.9028,12.9549,31837275.0],["2015-11-13",12.9549,13.2348,12.8182,13.1046,37225503.0],["2015-11-16",13.1046,13.2739,12.9223,13.1567,32870491.0],["2015-11-17",13.1567,13.3129,13.02,13.0721,32648278.0],["2015-11-18",13.0721,13.2543,12.8312,12.8963,17060301.0],["2015-11-19",12.8963,12.9744,12.8572,12.9484,18546983.0],["2015-11-20",12.9484,13.0656,12.9028,12.9939,19097947.0],["2015-11-23",12.9939,13.1307,12.9223,12.9484,18174896.0],["2015-11-24",12.9484,12.9874,12.7466,12.9158,12262142.0],["2015-11-25",12.9158,13.0395,12.8052,12.9679,19378397.0],["2015-11-26",12.9679,13.0786,12.8898,12.9028,12329693.0],["2015-11-27",12.9028,12.902806282043457,12.2453,12.3364,20140038.0],["2015-11-30",12.3364,12.5317,12.1737,12.4536,18817606.0],["2015-12-01",12.4536,12.8703,12.3755,12.7401,17597327.0],["2015-12-02",12.7401,13.9249,12.6619,13.4301,62461699.0],["2015-12-03",13.4301,13.8012,13.2804,13.7621,44623919.0],["2015-12-04",13.7621,13.762125015258789,13.2348,13.4366,22327116.0],["2015-12-07",13.4366,13.5603,13.2153,13.4366,14306341.0],["2015-12-08",13.4366,13.436627388000488,13.0395,13.0721,11476479.0],["2015-12-09",13.0721,13.7491,13.072066307067871,13.658,38607808.0],["2015-12-10",13.658,13.657965660095215,13.4106,13.4366,19812107.0],["2015-12-11",13.4366,13.4757,13.2478,13.2869,12296329.0],["2015-12-14",13.2869,13.5408,13.2023,13.5082,15290274.0],["2015-12-15",13.5082,13.6384,13.3194,13.3845,15841678.0],["2015-12-16",13.3845,13.4822,13.2478,13.2999,14572209.0],["2015-12-17",13.2999,13.5733,13.299914360046387,13.4431,17664913.0],["2015-12-18",13.4431,13.5343,13.339,13.4757,12348471.0],["2015-12-21",13.4757,14.1592,13.4236,14.0616,43059770.0],["2015-12-22",14.0616,14.2504,13.8142,14.029,23325747.0],["2015-12-23",14.029,14.3871,13.9965,14.2504,32621733.0],["2015-12-24",14.2504,14.2959,13.8988,14.1788,15631168.0],["2015-12-25",14.1788,14.2764,14.1006,14.2243,9337467.0],["2015-12-28",14.2243,14.322,13.7426,13.8077,16830054.0],["2015-12-29",13.8077,13.977,13.671,13.9184,10888440.0],["2015-12-30",13.9184,14.0876,13.7035,13.8793,10633957.0],["2015-12-31",13.8793,14.029,13.8012,13.8142,10205144.0],["2016-01-04",13.8142,13.814204216003418,12.8052,12.8442,12792460.0],["2016-01-05",12.8442,13.2674,12.6294,12.9809,25288487.0],["2016-01-06",12.9809,13.1632,12.9093,13.1372,16097065.0],["2016-01-07",13.1372,13.137165069580078,12.2778,12.356,3739851.0],["2016-01-08",12.356,12.8898,12.355966567993164,12.701,19235716.0],["2016-01-11",12.701,12.714,12.2713,12.369,17502284.0],["2016-01-12",12.369,12.5252,12.2388,12.356,21454302.0],["2016-01-13",12.356,12.7596,12.355966567993164,12.5252,18051908.0],["2016-01-14",12.5252,12.9354,12.3104,12.9158,23694320.0],["2016-01-15",12.9158,13.0721,12.688,12.8247,12818927.0],["2016-01-18",12.8247,13.007,12.6619,12.688,14274216.0],["2016-01-19",12.688,13.0656,12.687975883483887,13.0265,14621450.0],["2016-01-20",13.0265,13.026496887207031,12.1932,12.5252,27782647.0],["2016-01-21",12.5252,12.5448,12.2062,12.2127,12819315.0],["2016-01-22",12.2127,12.4601,12.212746620178223,12.3039,12652600.0],["2016-01-25",12.3039,12.4536,12.2453,12.3104,6418863.0],["2016-01-26",12.3104,12.3885,11.6985,11.7115,13172965.0],["2016-01-27",11.7115,11.8872,11.4576,11.6464,16005908.0],["2016-01-28",11.6464,11.9393,11.5032,11.5943,13676024.0],["2016-01-29",11.5943,12.2127,11.594298362731934,12.1216,17831516.0],["2016-02-01",12.1216,12.3364,11.9914,12.1021,13093796.0],["2016-02-02",12.1021,12.369,12.0565,12.2648,10404102.0],["2016-02-03",12.2648,12.264826774597168,11.8612,11.9719,10704168.0],["2016-02-04",11.9719,12.2062,11.971877098083496,12.0956,8760737.0],["2016-02-05",12.0956,12.1542,11.9393,11.9719,7810585.0],["2016-02-15",11.9719,12.1021,11.718,12.0565,7053746.0],["2016-02-16",12.0565,12.3169,12.0565,12.2713,12093410.0],["2016-02-17",12.2713,12.369,12.1086,12.3234,10402332.0],["2016-02-18",12.3234,12.3885,12.1542,12.2062,11656182.0],["2016-02-19",12.2062,12.206236839294434,12.0044,12.1281,10388409.0],["2016-02-22",12.1281,12.356,12.1281156539917,12.2974,15027109.0],["2016-02-23",12.2974,12.3299,12.1607,12.2193,7351808.0],["2016-02-24",12.2193,12.2778,12.024,12.2518,7294014.0],["2016-02-25",12.2518,12.3039,11.5878,11.7245,14955236.0],["2016-02-26",11.7245,11.8612,11.6594,11.7636,13766159.0],["2016-02-29",11.7636,11.9654,11.4966,11.9328,18465084.0],["2016-03-01",11.9328,12.0435,11.7831,11.9784,7694335.0],["2016-03-02",11.9784,12.3625,11.978386878967285,12.3299,19668373.0],["2016-03-03",12.3299,12.5513,12.1867,12.356,17395328.0],["2016-03-04",12.356,12.9288,12.2518,12.8442,51279011.0],["2016-03-07",12.8442,12.9744,12.6684,12.714,18672772.0],["2016-03-08",12.714,12.8768,12.2453,12.8507,16007905.0],["2016-03-09",12.8507,13.046,12.408,13.02,21941053.0],["2016-03-10",13.02,13.019987106323242,12.675,12.6815,7549139.0],["2016-03-11",12.6815,12.8117,12.5578,12.7205,10061707.0],["2016-03-14",12.7205,12.9874,12.5513,12.6294,20482223.0],["2016-03-15",12.6294,12.6815,12.5643,12.6359,14919082.0],["2016-03-16",12.6359,13.1111,12.5903,13.0916,41590704.0],["2016-03-17",13.0916,13.1632,12.8117,12.9484,24643568.0],["2016-03-18",12.9484,13.1241,12.8898,12.9093,26197903.0],["2016-03-21",12.9093,13.1176,12.8898,12.9874,20630977.0],["2016-03-22",12.9874,13.0786,12.9028,12.9354,14413406.0],["2016-03-23",12.9354,13.033,12.8898,12.9354,9933760.0],["2016-03-24",12.9354,12.9939,12.7856,12.8052,11513884.0],["2016-03-25",12.8052,12.9679,12.7921,12.9354,8247404.0],["2016-03-28",12.9354,12.9939,12.5968,12.727,11367830.0],["2016-03-29",12.727,12.7531,12.4666,12.5122,10962844.0],["2016-03-30",12.5122,12.9223,12.512206077575684,12.8637,13331456.0],["2016-03-31",12.8637,13.1502,12.8442,13.059,24733931.0],["2016-04-01",13.059,13.2674,12.8963,13.2609,22685083.0],["2016-04-05",13.2609,13.3455,13.1176,13.2478,13149745.0],["2016-04-06",13.2478,13.352,13.1958,13.2543,13618827.0],["2016-04-07",13.2543,13.326,13.1046,13.1437,12720774.0],["2016-04-08",13.1437,13.1502,12.9744,13.1372,10708484.0],["2016-04-11",13.1372,13.4301,13.137165069580078,13.2934,20427107.0],["2016-04-12",13.2934,13.293405532836914,13.1502,13.2739,5871846.0],["2016-04-13",13.2739,13.697,13.2543,13.2869,25896472.0],["2016-04-14",13.2869,13.4562,13.286894798278809,13.3976,7890723.0],["2016-04-15",13.3976,13.4822,13.2478,13.3325,10545124.0],["2016-04-18",13.3325,13.332464218139648,13.1111,13.1437,7078868.0],["2016-04-19",13.1437,13.2348,13.0851,13.1827,8607429.0],["2016-04-20",13.1827,13.2218,12.6684,13.1567,21971797.0],["2016-04-21",13.1567,13.1762,12.8898,13.0395,9961058.0],["2016-04-22",13.0395,13.2999,13.03951644897461,13.2023,18906474.0],["2016-04-25",13.2023,13.339,12.9614,13.2999,14837710.0],["2016-04-26",13.2999,13.4171,13.1892,13.326,9645375.0],["2016-04-27",13.326,13.3715,13.1372,13.1827,9637672.0],["2016-04-28",13.1827,13.2413,13.0916,13.1502,6122822.0],["2016-04-29",13.1502,13.2869,13.1372,13.2413,10107168.0],["2016-05-03",13.2413,13.4366,13.1502,13.378,18975916.0],["2016-05-04",13.378,13.4171,13.2999,13.3129,13908962.0],["2016-05-05",13.3129,13.312936782836914,13.1111,13.1176,18777591.0],["2016-05-06",13.1176,13.1697,12.8768,12.8833,20080135.0],["2016-05-09",12.8833,12.9093,12.727,12.8312,11924388.0],["2016-05-10",12.8312,13.0981,12.7791,13.0005,11277632.0],["2016-05-11",13.0005,13.2153,12.9614,13.059,15187766.0],["2016-05-12",13.059,13.0851,12.9093,13.059,7004512.0],["2016-05-13",13.059,13.0851,12.8182,12.8898,14258825.0],["2016-05-16",12.8898,12.9679,12.8052,12.9419,7650958.0],["2016-05-17",12.9419,13.0395,12.9028,12.9484,6046340.0],["2016-05-18",12.9484,13.0005,12.701,12.9028,14538596.0],["2016-05-19",12.9028,13.0525,12.8637,12.8963,8014476.0],["2016-05-20",12.8963,12.9484,12.8247,12.8963,6542417.0],["2016-05-23",12.8963,12.9549,12.7986,12.8703,9503918.0],["2016-05-24",12.8703,12.9028,12.7986,12.8703,5996094.0],["2016-05-25",12.8703,12.9158,12.8312,12.8768,4276140.0],["2016-05-26",12.8768,12.9288,12.7856,12.8572,7617232.0],["2016-05-27",12.8572,12.8833,12.8052,12.8572,5214006.0],["2016-05-30",12.8572,12.9744,12.8182,12.9614,10163604.0],["2016-05-31",12.9614,13.2804,12.9223,13.2088,24744385.0],["2016-06-01",13.2088,13.2543,13.1241,13.1567,12535075.0],["2016-06-02",13.1567,13.1958,13.1176,13.1632,6001866.0],["2016-06-03",13.1632,13.4627,13.1502,13.378,20006981.0],["2016-06-06",13.378,13.4627,13.1958,13.2739,10058736.0],["2016-06-07",13.2739,13.3194,13.1762,13.2348,5355535.0],["2016-06-08",13.2348,13.3325,13.1241,13.2283,10695431.0],["2016-06-13",13.2283,13.2478,13.033,13.0525,10076017.0],["2016-06-14",13.0525,13.1827,13.0395,13.1372,5995861.0],["2016-06-15",13.1372,13.2543,13.0265,13.2478,10342337.0],["2016-06-16",13.2478,13.247836112976074,13.0395,13.1046,9926778.0],["2016-06-17",13.1046,13.2543,13.1046,13.1372,8982163.0],["2016-06-20",13.1372,13.2153,13.1241,13.2088,5210599.0],["2016-06-21",13.2088,13.3845,13.1892,13.2088,10767094.0],["2016-06-22",13.2088,13.2804,13.1567,13.2739,5825872.0],["2016-06-23",13.2739,13.2739,13.1437,13.1697,6139015.0],["2016-06-24",13.1697,13.2283,12.9419,13.0525,11495601.0],["2016-06-27",13.0525,13.1437,12.9809,13.1176,10989756.0],["2016-06-28",13.1176,13.117633819580078,13.007,13.0721,8364918.0],["2016-06-29",13.0721,13.1437,13.059,13.1307,8794637.0],["2016-06-30",13.1307,13.2478,13.130657196044922,13.2088,8859004.0],["2016-07-01",13.2088,13.3715,13.208775520324707,13.2674,13277424.0],["2016-07-04",13.2674,13.8012,13.267363548278809,13.7751,28079275.0],["2016-07-05",13.7751,13.8598,13.7035,13.7621,19981099.0],["2016-07-06",13.7621,13.8012,13.6775,13.7621,19204688.0],["2016-07-07",13.7621,13.8858,13.7231,13.8077,24561058.0],["2016-07-08",13.8077,13.8703,13.6338,13.7729,23023772.0],["2016-07-11",13.7729,14.0859,13.7451,13.919,18305311.0],["2016-07-12",13.919,15.3032,13.912,15.1015,42584727.0],["2016-07-13",15.1015,15.185,14.7815,14.8024,24476511.0],["2016-07-14",14.8024,14.8789,14.6076,14.6911,15701689.0],["2016-07-15",14.6911,14.9902,14.6215,14.8928,17574839.0],["2016-07-18",14.8928,15.5467,14.8928,15.3728,32873206.0],["2016-07-19",15.3728,15.5258,15.018,15.1085,17751131.0],["2016-07-20",15.1085,15.2963,14.9694,15.1572,9851988.0],["2016-07-21",15.1572,15.5815,15.1015,15.3032,19695746.0],["2016-07-22",15.3032,15.5537,14.9276,14.9624,18891201.0],["2016-07-25",14.9624,15.0946,14.7398,14.8024,13050048.0],["2016-07-26",14.8024,15.811,14.7468,15.7971,48869765.0],["2016-07-27",15.7971,16.0545,15.5884,15.9919,56492103.0],["2016-07-28",15.9919,16.9449,15.7276,16.3258,63944757.0],["2016-07-29",16.3258,16.8753,16.1241,16.1588,35591749.0],["2016-08-01",16.1588,16.158830642700195,15.6928,16.1101,27086607.0],["2016-08-02",16.1101,16.1519,15.7136,16.131,19104805.0],["2016-08-03",16.131,16.2284,15.7971,16.0336,16711728.0],["2016-08-04",16.0336,16.3049,15.8667,16.0058,15085137.0],["2016-08-05",16.0058,16.1797,15.9293,16.0128,12302611.0],["2016-08-08",16.0128,16.4092,15.971,16.3675,18052515.0],["2016-08-09",16.3675,16.4649,16.1101,16.2771,14627660.0],["2016-08-10",16.2771,16.3049,15.7693,15.8736,25903035.0],["2016-08-11",15.8736,15.9849,15.7902,15.8389,14297723.0],["2016-08-12",15.8389,16.291,15.7762,16.2771,25040807.0],["2016-08-15",16.2771,16.9309,16.277082443237305,16.764,34056770.0],["2016-08-16",16.764,16.9379,16.3814,16.4023,32117339.0],["2016-08-17",16.4023,16.5901,16.40229034423828,16.4649,20130009.0],["2016-08-18",16.4649,16.6318,16.0684,16.2214,25670237.0],["2016-08-19",16.2214,16.4162,16.1032,16.3675,19195064.0],["2016-08-22",16.3675,16.5136,16.2145,16.3258,10732177.0],["2016-08-23",16.3258,16.5205,16.2771,16.3745,16508833.0],["2016-08-24",16.3745,16.5136,16.2771,16.4649,9381075.0],["2016-08-25",16.4649,16.464893341064453,15.978,16.0962,16162409.0],["2016-08-26",16.0962,16.1241,15.6441,15.658,25578692.0],["2016-08-29",15.658,15.657998085021973,15.3032,15.4771,25213288.0],["2016-08-30",15.4771,15.651,15.4493,15.5884,10341016.0],["2016-08-31",15.5884,15.5884370803833,15.3032,15.3589,17195688.0],["2016-09-01",15.3589,15.4632,15.2406,15.2545,16408256.0],["2016-09-02",15.2545,15.4354,15.1711,15.4284,22054865.0],["2016-09-05",15.4284,15.4424,15.2198,15.2615,18614999.0],["2016-09-06",15.2615,15.3658,15.1919,15.2963,15993822.0],["2016-09-07",15.2963,15.4284,15.2685,15.345,16859139.0],["2016-09-08",15.345,15.4076,15.3032,15.345,6240297.0],["2016-09-09",15.345,15.3589,15.025,15.0528,22980672.0],["2016-09-12",15.0528,15.052824974060059,14.5589,15.0041,32578659.0],["2016-09-13",15.0041,15.004128456115723,14.7468,14.8859,10107860.0],["2016-09-14",14.8859,14.885875701904297,14.6215,14.712,10928389.0],["2016-09-19",14.712,14.9276,14.6981,14.865,14661517.0],["2016-09-20",14.865,14.9972,14.865,14.9207,11805148.0],["2016-09-21",14.9207,14.9972,14.7815,14.8372,14232261.0],["2016-09-22",14.8372,15.0876,14.837186813354492,15.0667,15621870.0],["2016-09-23",15.0667,15.1085,14.9346,15.0111,10111569.0],["2016-09-26",15.0111,15.0111,14.7398,14.7537,12284874.0],["2016-09-27",14.7537,14.9067,14.7328,14.8789,5377639.0],["2016-09-28",14.8789,15.1015,14.8511,15.0806,11092900.0],["2016-09-29",15.0806,15.2059,15.080649375915527,15.1572,11204557.0],["2016-09-30",15.1572,15.2824,15.0876,15.1989,6801038.0],["2016-10-10",15.1989,15.6719,15.198897361755371,15.6302,18210592.0],["2016-10-11",15.6302,15.6789,15.4563,15.5745,15734229.0],["2016-10-12",15.5745,15.57452392578125,15.345,15.4006,12344612.0],["2016-10-13",15.4006,15.5606,15.338,15.5397,12053018.0],["2016-10-14",15.5397,15.6232,15.4632,15.5676,7903509.0],["2016-10-17",15.5676,15.5745,15.3172,15.4354,8682876.0],["2016-10-18",15.4354,15.7554,15.4006,15.7067,14834461.0],["2016-10-19",15.7067,16.0823,15.6371,15.978,25795803.0],["2016-10-20",15.978,16.3745,15.8806,16.2006,18021959.0],["2016-10-21",16.2006,16.4719,16.124,16.4023,17741000.0],["2016-10-24",16.4023,16.4997,16.2214,16.2771,18719091.0],["2016-10-25",16.2771,16.3745,15.9988,16.0893,18034357.0],["2016-10-26",16.0893,16.2145,15.971,16.0267,14764910.0],["2016-10-27",16.0267,16.1588,15.9362,16.0962,10182518.0],["2016-10-28",16.0962,16.3397,16.0197,16.2632,10708672.0],["2016-10-31",16.2632,16.6736,16.2214,16.4718,18904794.0],["2016-11-01",16.4718,16.6388,16.2423,16.3675,13484390.0],["2016-11-02",16.3675,16.5692,16.1727,16.1797,15533230.0],["2016-11-03",16.1797,16.3675,16.1171,16.2353,8095966.0],["2016-11-04",16.2353,16.3049,16.1171,16.138,10822813.0],["2016-11-07",16.138,16.2075,16.0197,16.138,11414062.0],["2016-11-08",16.138,16.6318,16.137964248657227,16.4162,26126660.0],["2016-11-09",16.4162,16.5692,16.1101,16.3119,18426173.0],["2016-11-10",16.3119,16.7153,16.31186294555664,16.6666,26551459.0],["2016-11-11",16.6666,16.7988,16.5762,16.6805,20688708.0],["2016-11-14",16.6805,17.1466,16.3049,16.4371,40596304.0],["2016-11-15",16.4371,16.5553,16.0893,16.2423,23287349.0],["2016-11-16",16.2423,16.5066,16.2423,16.3327,12222982.0],["2016-11-17",16.3327,16.4092,16.2145,16.3606,8102836.0],["2016-11-18",16.3606,16.5901,16.3188,16.4718,18010353.0],["2016-11-21",16.4718,16.8197,16.2493,16.4301,34260559.0],["2016-11-22",16.4301,16.4788,16.2771,16.3188,21455658.0],["2016-11-23",16.3188,16.6736,16.2562,16.451,45161864.0],["2016-11-24",16.451,17.4596,16.3884,17.0353,96650730.0],["2016-11-25",17.0353,17.6196,17.0075,17.3483,54860041.0],["2016-11-28",17.3483,17.4596,16.3953,16.7918,78757766.0],["2016-11-29",16.7918,18.4682,16.7084,17.6683,140389516.0],["2016-11-30",17.6683,17.66828727722168,17.3135,17.5639,43887892.0],["2016-12-01",17.5639,18.2039,17.3622,17.8978,86167525.0],["2016-12-02",17.8978,17.8978328704834,17.237,17.4457,43775044.0],["2016-12-05",17.4457,17.44569206237793,16.6944,17.1814,50277097.0],["2016-12-06",17.1814,17.4596,16.924,17.0283,28507787.0],["2016-12-07",17.0283,17.0979,16.8753,17.0214,25118276.0],["2016-12-08",17.0214,17.3692,17.02137565612793,17.2509,39096744.0],["2016-12-09",17.2509,17.4387,17.1466,17.2301,35532352.0],["2016-12-12",17.2301,17.3274,16.6944,16.931,53282089.0],["2016-12-13",16.931,17.1118,16.7431,17.0075,23773186.0],["2016-12-14",17.0075,17.077,16.6597,16.6736,18429004.0],["2016-12-15",16.6736,16.673572540283203,15.6928,15.8806,74571894.0],["2016-12-16",15.8806,16.2214,15.7554,16.0893,27529225.0],["2016-12-19",16.0893,16.2006,15.8597,15.971,21228772.0],["2016-12-20",15.971,16.0684,15.811,15.971,23984522.0],["2016-12-21",15.971,16.131,15.9362,16.0197,22437624.0],["2016-12-22",16.0197,16.3745,15.9501,16.3188,22628569.0],["2016-12-23",16.3188,16.3466,15.9849,16.1171,15810439.0],["2016-12-26",16.1171,16.11709213256836,15.7484,16.0614,20965014.0],["2016-12-27",16.0614,16.1241,15.9293,15.9641,13792754.0],["2016-12-28",15.9641,16.131,15.96406364440918,16.0754,22231177.0],["2016-12-29",16.0754,16.075359344482422,15.9015,15.9293,20622626.0],["2016-12-30",15.9293,16.3536,15.929281234741211,16.3119,27259721.0],["2017-01-03",16.3119,16.9031,16.31186294555664,16.6179,36855607.0],["2017-01-04",16.6179,17.0422,16.6179,16.8962,33531997.0],["2017-01-05",16.8962,16.9588,16.6597,16.7292,20859375.0],["2017-01-06",16.7292,16.8057,16.5414,16.6318,22979601.0],["2017-01-09",16.6318,16.8475,16.631837844848633,16.8057,25868370.0],["2017-01-10",16.8057,16.8336,16.6736,16.7014,17337268.0],["2017-01-11",16.7014,16.7431,16.5345,16.5901,18335784.0],["2017-01-12",16.5901,16.771,16.590103149414062,16.6597,23842007.0],["2017-01-13",16.6597,16.8475,16.5136,16.8057,24084587.0],["2017-01-16",16.8057,17.4318,16.7153,17.1466,57485657.0],["2017-01-17",17.1466,17.3205,16.9379,17.2231,16844204.0],["2017-01-18",17.2231,17.397,17.1118,17.39,21394536.0],["2017-01-19",17.39,17.5431,17.3135,17.5222,20554184.0],["2017-01-20",17.5222,17.9187,17.5153,17.5222,26887283.0],["2017-01-23",17.5222,17.877,17.2648,17.3553,37632317.0],["2017-01-24",17.3553,17.4874,17.2161,17.39,22801705.0],["2017-01-25",17.39,17.6683,17.2579,17.6474,18025552.0],["2017-01-26",17.6474,17.7378,17.5639,17.6405,13305904.0],["2017-02-03",17.6405,17.6683,17.39,17.4666,8836986.0],["2017-02-06",17.4666,17.8909,17.466562271118164,17.6613,24671529.0],["2017-02-07",17.6613,17.8978,17.6544,17.71,14026243.0],["2017-02-08",17.71,17.71002197265625,17.3692,17.5153,20552873.0],["2017-02-09",17.5153,17.5987,17.3205,17.4457,25608179.0],["2017-02-10",17.4457,17.5292,17.237,17.5083,31244724.0],["2017-02-13",17.5083,17.5292,17.2648,17.2787,50337811.0],["2017-02-14",17.2787,17.3553,17.1953,17.2857,20997047.0],["2017-02-15",17.2857,17.4526,17.2022,17.2996,24303493.0],["2017-02-16",17.2996,17.3414,17.0631,17.1814,25646092.0],["2017-02-17",17.1814,17.4179,17.1466,17.3205,23701573.0],["2017-02-20",17.3205,17.7657,17.320484161376953,17.6961,51920779.0],["2017-02-21",17.6961,17.8352,17.5987,17.7031,30941116.0],["2017-02-22",17.7031,18.3152,17.6405,18.1552,54384283.0],["2017-02-23",18.1552,18.1969,17.9604,18.0996,26288375.0],["2017-02-24",18.0996,18.099557876586914,17.8283,17.9326,21110352.0],["2017-02-27",17.9326,17.9744,17.6544,17.7239,20540599.0],["2017-02-28",17.7239,17.9813,17.723934173583984,17.9326,13781873.0],["2017-03-01",17.9326,18.1204,17.8422,17.9465,19860067.0],["2017-03-02",17.9465,18.0161,17.8213,17.8978,14716022.0],["2017-03-03",17.8978,17.9117,17.6474,17.8978,16228377.0],["2017-03-06",17.8978,17.8978328704834,17.6335,17.6752,26654623.0],["2017-03-07",17.6752,17.7657,17.5292,17.5987,27257870.0],["2017-03-08",17.5987,17.6265,17.4457,17.5292,13028377.0],["2017-03-09",17.5292,17.529165267944336,17.1535,17.2509,28490090.0],["2017-03-10",17.2509,17.5153,17.237,17.4874,16652961.0],["2017-03-13",17.4874,17.5848,17.2301,17.2857,35152505.0],["2017-03-14",17.2857,17.4526,17.1953,17.4387,23605961.0],["2017-03-15",17.4387,17.5779,17.2718,17.4318,23838358.0],["2017-03-16",17.4318,17.5639,17.3483,17.39,24174047.0],["2017-03-17",17.39,17.4109,16.8614,16.9518,67193202.0],["2017-03-20",16.9518,17.1396,16.7501,16.8892,35019226.0],["2017-03-21",16.8892,17.1675,16.7223,17.1605,39348294.0],["2017-03-22",17.1605,17.160497665405273,16.924,17.0005,20085568.0],["2017-03-23",17.0005,17.3831,17.000507354736328,17.3692,44446185.0],["2017-03-24",17.3692,17.6196,17.2718,17.557,37994164.0],["2017-03-27",17.557,17.7031,17.3274,17.4387,30186406.0],["2017-03-28",17.4387,17.4596,17.084,17.1675,29542843.0],["2017-03-29",17.1675,17.2301,16.917,17.1466,20836481.0],["2017-03-30",17.1466,17.2857,17.0144,17.2022,22215957.0],["2017-03-31",17.2022,17.7031,17.20223045349121,17.6544,44758963.0],["2017-04-05",17.6544,17.8005,17.5153,17.6544,54144148.0],["2017-04-06",17.6544,18.0439,17.654373168945312,17.9257,70880775.0],["2017-04-07",17.9257,17.9674,17.6822,17.8631,31901720.0],["2017-04-10",17.8631,17.9117,17.6335,17.6683,37146751.0],["2017-04-11",17.6683,17.7865,17.5013,17.7518,38318306.0],["2017-04-12",17.7518,17.9187,17.6126,17.8213,33021991.0],["2017-04-13",17.8213,17.8422,17.6752,17.7031,19888338.0],["2017-04-14",17.7031,17.7309,17.5848,17.6822,23326701.0],["2017-04-17",17.6822,17.8422,17.5987,17.7935,21857501.0],["2017-04-18",17.7935,18.2387,17.7518,18.0926,73251218.0],["2017-04-19",18.0926,18.2665,17.9465,18.1622,48990262.0],["2017-04-20",18.1622,19.0804,18.1483,18.8856,97285842.0],["2017-04-21",18.8856,18.9969,18.6978,18.9204,54466260.0],["2017-04-24",18.9204,19.0108,18.5308,18.9412,59388371.0],["2017-04-25",18.9412,19.0804,18.823,18.976,42332496.0],["2017-04-26",18.976,19.5812,18.97601890563965,19.289,47365696.0],["2017-04-27",19.289,19.5255,18.8925,19.5116,40959825.0],["2017-04-28",19.5116,19.5325,18.7534,18.9552,46909638.0],["2017-05-02",18.9552,19.0108,18.5726,18.9412,23286137.0],["2017-05-03",18.9412,19.5116,18.8369,19.3586,33643739.0],["2017-05-04",19.3586,19.4838,19.1012,19.3864,21552414.0],["2017-05-05",19.3864,19.4699,19.1638,19.4629,27457397.0],["2017-05-08",19.4629,19.776,19.1986,19.5325,38493871.0],["2017-05-09",19.5325,19.53249740600586,18.8369,18.9134,37384783.0],["2017-05-10",18.9134,19.0178,18.6421,18.9204,35617822.0],["2017-05-11",18.9204,19.2195,18.7117,19.1638,33789563.0],["2017-05-12",19.1638,19.5881,19.0804,19.4908,22788682.0],["2017-05-15",19.4908,19.5951,19.2682,19.456,22651865.0],["2017-05-16",19.456,19.6855,19.2334,19.6716,27200522.0],["2017-05-17",19.6716,20.1446,19.3586,19.5951,32627857.0],["2017-05-18",19.5951,19.595102310180664,19.4003,19.5255,15596597.0],["2017-05-19",19.5255,19.8594,19.3656,19.8107,15900661.0],["2017-05-22",19.8107,20.0472,19.6299,20.0264,24245188.0],["2017-05-23",20.0264,20.3742,19.8664,20.3324,33066658.0],["2017-05-24",20.3324,20.5481,20.0542,20.4507,29617706.0],["2017-05-25",20.4507,20.5481,20.2629,20.409,22318909.0],["2017-05-26",20.409,20.8333,20.3533,20.6037,21100587.0],["2017-05-31",20.6037,20.9515,20.2142,20.9167,41365862.0],["2017-06-01",20.9167,21.2437,20.6663,21.2298,56131042.0],["2017-06-02",21.2298,21.3758,20.9724,21.0698,29205472.0],["2017-06-05",21.0698,21.0767,20.2211,20.3324,50684688.0],["2017-06-06",20.3324,21.042,20.2281,21.0072,32398660.0],["2017-06-07",21.0072,21.0976,20.7637,20.9167,38419799.0],["2017-06-08",20.9167,21.6819,20.8333,21.4802,41564800.0],["2017-06-09",21.4802,21.821,21.4593,21.5219,33842129.0],["2017-06-12",21.5219,22.0854,21.52191925048828,21.7376,37440071.0],["2017-06-13",21.7376,22.7949,21.7306,22.7392,52265656.0],["2017-06-14",22.7392,22.8436,21.9671,22.2871,43289374.0],["2017-06-15",22.2871,22.454,21.6263,22.134,47117490.0],["2017-06-16",22.134,22.13404655456543,21.2097,21.3857,54613129.0],["2017-06-20",21.3857,22.1781,21.0556,21.3124,50971916.0],["2017-06-21",21.3124,22.046,21.2097,21.9873,48012384.0],["2017-06-22",21.9873,22.2221,21.7746,22.09,46327634.0],["2017-06-23",22.09,22.2808,21.6865,22.2221,37973727.0],["2017-06-26",22.2221,22.9704,22.22208595275879,22.8383,50768289.0],["2017-06-27",22.8383,23.0071,22.6036,22.9557,28899832.0],["2017-06-28",22.9557,22.9631,22.4495,22.5742,29811947.0],["2017-06-29",22.5742,22.6256,22.1854,22.5522,23826337.0],["2017-06-30",22.5522,22.8237,22.3762,22.7797,20422074.0],["2017-07-03",22.7797,22.7796573638916,22.1414,22.5816,33972209.0],["2017-07-04",22.5816,22.6916,22.2368,22.5816,39536809.0],["2017-07-05",22.5816,23.2198,22.5155,23.0218,33691211.0],["2017-07-06",23.0218,23.8068,23.021759033203125,23.704,42558561.0],["2017-07-07",23.704,23.9608,23.4766,23.5133,27652597.0],["2017-07-10",23.5133,23.513301849365234,23.0731,23.0951,24312572.0],["2017-07-11",23.0951,23.682,23.0218,23.4326,23011779.0],["2017-07-12",23.4326,23.6233,22.8017,23.2272,25427686.0],["2017-07-13",23.2272,23.3666,22.765,22.8897,25654042.0],["2017-07-14",22.8897,23.3886,22.7576,23.3519,20635829.0],["2017-07-17",23.3519,23.5867,22.8897,23.5793,32269663.0],["2017-07-18",23.5793,23.579326629638672,23.0144,23.1245,29328111.0],["2017-07-19",23.1245,23.2565,22.897,22.9851,26318207.0],["2017-07-20",22.9851,23.2859,22.7723,23.2345,32039959.0],["2017-07-21",23.2345,23.234516143798828,22.9117,22.9851,23138469.0],["2017-07-24",22.9851,23.4546,22.9117,23.2125,25865531.0],["2017-07-25",23.2125,23.3005,23.0071,23.1538,16420182.0],["2017-07-26",23.1538,23.2565,21.98,22.3688,56666329.0],["2017-07-27",22.3688,22.3762,21.8479,22.3395,32212788.0],["2017-07-28",22.3395,22.4495,22.1561,22.2734,15154896.0],["2017-07-31",22.2734,22.4055,22.0167,22.112,20459086.0],["2017-08-01",22.112,22.2001,21.9726,22.1194,24411790.0],["2017-08-02",22.1194,22.1854,21.9873,22.068,23226196.0],["2017-08-03",22.068,22.09,21.2904,21.3344,43596838.0],["2017-08-04",21.3344,21.6058,20.8575,21.5104,30975363.0],["2017-08-07",21.5104,21.8479,21.3124,21.6865,17605889.0],["2017-08-08",21.6865,21.7379,21.151,21.2683,20830975.0],["2017-08-09",21.2683,21.8406,21.1436,21.5251,28267463.0],["2017-08-10",21.5251,21.7819,21.3784,21.7232,25060386.0],["2017-08-11",21.7232,21.8626,21.4664,21.8039,27392745.0],["2017-08-14",21.8039,21.8993,21.6572,21.7085,17951452.0],["2017-08-15",21.7085,21.8479,21.6425,21.7746,12426679.0],["2017-08-16",21.7746,21.8259,21.239,21.6425,25418780.0],["2017-08-17",21.6425,21.64250946044922,21.3857,21.5618,13475978.0],["2017-08-18",21.5618,21.6058,21.3711,21.4591,18365197.0],["2017-08-21",21.4591,21.6205,21.3711,21.4591,17584068.0],["2017-08-22",21.4591,22.002,21.3857,21.914,24868407.0],["2017-08-23",21.914,22.1707,21.8406,21.9947,21136105.0],["2017-08-24",21.9947,22.2661,21.8846,22.2588,19303012.0],["2017-08-25",22.2588,22.4055,22.0533,22.3541,18754248.0],["2017-08-28",22.3541,22.7797,22.1561,22.5449,34276732.0],["2017-08-29",22.5449,22.544891357421875,22.1047,22.1561,20978321.0],["2017-08-30",22.1561,22.3395,21.8626,21.8993,27191299.0],["2017-08-31",21.8993,21.9873,21.6058,21.8112,16124179.0],["2017-09-01",21.8112,22.024,21.6645,21.6792,15567892.0],["2017-09-04",21.6792,21.7599,21.5251,21.7159,15995873.0],["2017-09-05",21.7159,21.7892,21.5912,21.6572,13683530.0],["2017-09-06",21.6572,21.7159,21.4077,21.4518,21406268.0],["2017-09-07",21.4518,21.5691,21.3711,21.4738,12809180.0],["2017-09-08",21.4738,21.5765,21.3344,21.4371,13128912.0],["2017-09-11",21.4371,21.7599,21.3564,21.5765,18396528.0],["2017-09-12",21.5765,22.068,21.576478958129883,21.914,28665886.0],["2017-09-13",21.914,21.91395378112793,21.5545,21.5985,15650764.0],["2017-09-14",21.5985,21.6425,21.2757,21.3124,26340919.0],["2017-09-15",21.3124,21.3931,21.0996,21.3197,16679745.0],["2017-09-18",21.3197,21.8479,21.319704055786133,21.7159,31479948.0],["2017-09-19",21.7159,21.7966,21.4224,21.4811,18071188.0],["2017-09-20",21.4811,21.6865,21.3857,21.4444,24983598.0],["2017-09-21",21.4444,21.7379,21.444425582885742,21.6572,16582010.0],["2017-09-22",21.6572,22.2734,21.5545,22.2368,42668218.0],["2017-09-25",22.2368,22.5082,22.2294,22.3762,31416788.0],["2017-09-26",22.3762,22.5669,22.2074,22.3468,16909961.0],["2017-09-27",22.3468,22.6329,22.2881,22.3248,21198396.0],["2017-09-28",22.3248,22.3982,21.9653,22.3175,16316828.0],["2017-09-29",22.3175,22.5082,22.0313,22.1487,15762140.0],["2017-10-09",22.1487,23.1758,22.148723602294922,22.9411,47537371.0],["2017-10-10",22.9411,23.0731,21.9653,22.3688,56690541.0],["2017-10-11",22.3688,23.3592,22.36881446838379,23.2859,54791475.0],["2017-10-12",23.2859,23.682,23.1391,23.5573,25675147.0],["2017-10-13",23.5573,23.9168,23.3812,23.4546,20502953.0],["2017-10-16",23.4546,23.7334,23.0804,23.484,21573489.0],["2017-10-17",23.484,23.5573,23.0951,23.1171,16976473.0],["2017-10-18",23.1171,24.0489,23.0951,23.9682,34921568.0],["2017-10-19",23.9682,24.313,23.8361,24.1956,28178280.0],["2017-10-20",24.1956,24.2176,23.7554,23.8948,13789828.0],["2017-10-23",23.8948,24.0048,23.6967,23.7627,13481485.0],["2017-10-24",23.7627,24.1809,23.7187,24.0635,21557082.0],["2017-10-25",24.0635,24.2029,23.8581,24.1076,14309728.0],["2017-10-26",24.1076,24.6871,23.6233,23.6894,34016241.0],["2017-10-27",23.6894,23.9388,23.3812,23.7921,21699476.0],["2017-10-30",23.7921,24.1369,23.572,24.0929,22571174.0],["2017-10-31",24.0929,24.1076,23.0878,23.1025,41880229.0],["2017-11-01",23.1025,23.2198,22.4128,22.5449,51038823.0],["2017-11-02",22.5449,22.699,22.4862,22.5669,21705396.0],["2017-11-03",22.5669,22.6916,22.2734,22.6623,26076417.0],["2017-11-06",22.6623,22.8604,22.4202,22.6843,29698268.0],["2017-11-07",22.6843,23.6087,22.684280395507812,23.0071,55042209.0],["2017-11-08",23.0071,23.2859,22.7576,23.0144,32362353.0],["2017-11-09",23.0144,23.2419,22.787,23.0658,25417045.0],["2017-11-10",23.0658,23.9682,23.065776824951172,23.8068,51516464.0],["2017-11-13",23.8068,24.1956,23.6233,23.8434,35672651.0],["2017-11-14",23.8434,24.401,23.7481,23.9975,31861449.0],["2017-11-15",23.9975,23.99750518798828,23.3886,23.8508,30743952.0],["2017-11-16",23.8508,23.85077476501465,23.4399,23.638,21386046.0],["2017-11-17",23.638,24.3937,23.4473,24.3717,47964011.0],["2017-11-20",24.3717,24.3937,23.7701,24.2836,34974219.0],["2017-11-21",24.2836,24.7238,24.0195,24.313,47354075.0],["2017-11-22",24.313,25.1126,24.312971115112305,25.076,46703404.0],["2017-11-23",25.076,25.075963973999023,23.4913,23.7187,47162590.0],["2017-11-24",23.7187,23.71872329711914,22.9998,23.4033,34386266.0],["2017-11-27",23.4033,23.403255462646484,22.6256,23.2932,39481587.0],["2017-11-28",23.2932,23.4253,22.9924,23.1832,13313113.0],["2017-11-29",23.1832,23.2565,22.699,22.7577,24487343.0],["2017-11-30",22.7577,22.831,22.3835,22.6549,25164849.0],["2017-12-01",22.6549,22.765,22.5376,22.6843,14781430.0],["2017-12-04",22.6843,22.743,22.4128,22.7283,21636605.0],["2017-12-05",22.7283,23.4546,22.6109,23.3739,48700139.0],["2017-12-06",23.3739,23.37390899658203,22.9704,23.0878,20856807.0],["2017-12-07",23.0878,23.1978,22.721,23.0291,14600728.0],["2017-12-08",23.0291,23.0511,22.7576,22.919,14986912.0],["2017-12-11",22.919,23.5426,22.8897,23.4913,25228830.0],["2017-12-12",23.4913,23.5206,22.9997,23.0291,14588240.0],["2017-12-13",23.0291,23.3739,22.9337,23.2639,16543602.0],["2017-12-14",23.2639,23.3299,22.721,22.8237,24405175.0],["2017-12-15",22.8237,22.9117,22.6916,22.8237,15197024.0],["2017-12-18",22.8237,22.9557,22.6476,22.8897,14326117.0],["2017-12-19",22.8897,23.1245,22.8237,23.0071,13723449.0],["2017-12-20",23.0071,23.2932,23.00708770751953,23.1171,15993894.0],["2017-12-21",23.1171,23.4399,22.853,23.1905,18762315.0],["2017-12-22",23.1905,23.3959,23.0878,23.1758,15440779.0],["2017-12-25",23.1758,23.5867,23.1612,23.3959,20556145.0],["2017-12-26",23.3959,23.5793,23.1758,23.2639,17445457.0],["2017-12-27",23.2639,23.3226,22.8163,22.8604,20495613.0],["2017-12-28",22.8604,23.1465,22.831,22.8897,16789450.0],["2017-12-29",22.8897,23.8581,22.6916,23.506,28975390.0],["2018-01-02",23.506,23.505966186523438,23.1318,23.3079,22611507.0],["2018-01-03",23.3079,23.506,23.0511,23.1318,31379496.0],["2018-01-04",23.1318,23.4399,22.9851,23.2052,23760307.0],["2018-01-05",23.2052,23.4399,23.1318,23.4179,22295069.0],["2018-01-08",23.4179,24.0269,23.417926788330078,23.7774,36955802.0],["2018-01-09",23.7774,23.9682,23.6013,23.7994,23462424.0],["2018-01-10",23.7994,25.1126,23.799421310424805,24.8485,50775976.0],["2018-01-11",24.8485,24.9072,24.4524,24.8192,24350222.0],["2018-01-12",24.8192,25.164,24.5844,24.8779,20135520.0],["2018-01-15",24.8779,24.877880096435547,24.291,24.5771,33266260.0],["2018-01-16",24.5771,24.577083587646484,23.6454,23.7114,57753000.0],["2018-01-17",23.7114,24.1956,23.66,23.8654,40761824.0],["2018-01-18",23.8654,24.269,23.7847,23.8654,38965441.0],["2018-01-19",23.8654,24.5624,23.7407,24.0855,34755515.0],["2018-01-22",24.0855,24.8339,24.08554458618164,24.7605,36298497.0],["2018-01-23",24.7605,25.2961,24.7385,24.9219,36177391.0],["2018-01-24",24.9219,25.208,24.6725,24.9146,27904676.0],["2018-01-25",24.9146,25.6482,24.6138,25.5895,48431447.0],["2018-01-26",25.5895,25.8756,25.3768,25.6629,31335291.0],["2018-01-29",25.6629,26.3232,25.274,25.2814,36726660.0],["2018-01-30",25.2814,25.5308,24.9146,25.252,18245659.0],["2018-01-31",25.252,25.5602,24.9953,25.23,22141216.0],["2018-02-01",25.23,25.6042,24.9733,25.5822,45888177.0],["2018-02-02",25.5822,25.582176208496094,25.0906,25.4575,21182451.0],["2018-02-05",25.4575,25.45745849609375,24.8559,25.054,25966741.0],["2018-02-06",25.054,25.076,24.2983,25.054,55088153.0],["2018-02-07",25.054,25.3474,24.6284,24.9659,33524715.0],["2018-02-08",24.9659,24.965913772583008,23.8434,24.0855,36368162.0],["2018-02-09",24.0855,24.08554458618164,22.5009,23.484,36480771.0],["2018-02-12",23.484,24.1369,23.4033,23.7114,17004407.0],["2018-02-13",23.7114,24.2763,23.711383819580078,24.1516,16208267.0],["2018-02-14",24.1516,24.4304,24.151569366455078,24.3643,12151610.0],["2018-02-22",24.3643,25.0393,24.364328384399414,24.9586,19571070.0],["2018-02-23",24.9586,25.0613,24.6504,24.9953,17593164.0],["2018-02-26",24.9953,25.6335,24.99526023864746,25.2961,20149581.0],["2018-02-27",25.2961,25.5308,24.8485,25.23,22662787.0],["2018-02-28",25.23,25.23002815246582,24.5991,24.6798,15111716.0],["2018-03-01",24.6798,25.0026,24.489,24.8926,14637724.0],["2018-03-02",24.8926,25.7289,24.6945,25.6922,29535399.0],["2018-03-05",25.6922,26.1618,25.274,25.8169,26241479.0],["2018-03-06",25.8169,26.0811,25.6042,25.7362,18891531.0],["2018-03-07",25.7362,26.6533,25.736242294311523,26.3818,32321196.0],["2018-03-08",26.3818,26.844,26.1838,26.2865,26191008.0],["2018-03-09",26.2865,26.8807,26.1764,26.6093,20817041.0],["2018-03-12",26.6093,27.585,26.60927963256836,27.2476,24473917.0],["2018-03-13",27.2476,27.629,27.0201,27.0861,22266356.0],["2018-03-14",27.0861,27.5117,26.8734,27.0495,16774339.0],["2018-03-15",27.0495,27.2109,26.8514,26.9761,11195586.0],["2018-03-16",26.9761,27.3503,26.8147,27.0201,18263467.0],["2018-03-19",27.0201,27.4163,26.4919,27.3796,16778395.0],["2018-03-20",27.3796,27.5704,27.0568,27.0935,12532208.0],["2018-03-21",27.0935,27.2769,26.2718,26.5433,22292451.0],["2018-03-22",26.5433,26.7413,26.0077,26.3745,22186816.0],["2018-03-23",26.3745,26.374513626098633,25.4428,26.0811,39290527.0],["2018-03-26",26.0811,26.081056594848633,24.7825,25.0099,38960337.0],["2018-03-27",25.0099,25.4501,24.357,24.6138,34305099.0],["2018-03-28",24.6138,24.613765716552734,23.616,23.8728,33580561.0],["2018-03-29",23.8728,24.357,23.4766,24.1662,30796309.0],["2018-03-30",24.1662,25.054,24.166242599487305,24.9439,24994566.0],["2018-04-02",24.9439,25.2227,24.5404,24.9366,19447831.0],["2018-04-03",24.9366,24.936569213867188,24.2103,24.291,21986252.0],["2018-04-04",24.291,25.0393,24.290964126586914,24.8705,22198307.0],["2018-04-09",24.8705,25.1567,24.7238,24.9806,14772713.0],["2018-04-10",24.9806,25.0686,24.3937,24.9219,30058431.0],["2018-04-11",24.9219,24.92190170288086,24.1736,24.2469,34416567.0],["2018-04-12",24.2469,24.3937,23.8434,24.1736,22881824.0],["2018-04-13",24.1736,24.3203,24.0635,24.1809,12247269.0],["2018-04-16",24.1809,24.2469,23.6307,23.8288,15156741.0],["2018-04-17",23.8288,23.9095,22.9777,23.0144,17320857.0],["2018-04-18",23.0144,23.3152,22.0167,22.9998,35511539.0],["2018-04-19",22.9998,23.4766,22.787,23.4399,19975030.0],["2018-04-20",23.4399,23.5206,22.8824,23.3959,17089401.0],["2018-04-23",23.3959,23.4473,22.7797,23.0584,14547999.0],["2018-04-24",23.0584,23.6233,22.9337,23.4473,19605891.0],["2018-04-25",23.4473,23.6013,23.2419,23.4106,9787939.0],["2018-04-26",23.4106,23.66,22.9044,23.1612,14195879.0],["2018-04-27",23.1612,23.5133,22.765,23.4253,19144742.0],["2018-05-02",23.4253,24.1516,23.425264358520508,24.0269,17525048.0],["2018-05-03",24.0269,24.445,23.8948,24.2983,16179566.0],["2018-05-04",24.2983,24.298301696777344,23.9608,23.9682,9531672.0],["2018-05-07",23.9682,24.4304,23.9608,24.2836,10393444.0],["2018-05-08",24.2836,25.054,24.28362464904785,24.9879,22740743.0],["2018-05-09",24.9879,25.3914,24.9439,25.23,16432680.0],["2018-05-10",25.23,25.5528,25.1126,25.5308,11161792.0],["2018-05-11",25.5308,25.6042,25.274,25.3914,11196617.0],["2018-05-14",25.3914,26.037,25.39143180847168,25.8243,12010766.0],["2018-05-15",25.8243,26.0811,25.5308,25.6849,17802986.0],["2018-05-16",25.6849,25.8096,25.2154,25.2961,14787120.0],["2018-05-17",25.2961,25.5161,25.23,25.3034,12078767.0],["2018-05-18",25.3034,25.6555,25.0173,25.6409,13232038.0],["2018-05-21",25.6409,26.1177,25.252,25.3107,14391866.0],["2018-05-22",25.3107,25.6335,25.31072998046875,25.5088,9952379.0],["2018-05-23",25.5088,25.9343,24.9512,25.5748,17848852.0],["2018-05-24",25.5748,25.6115,24.9439,25.0319,12241626.0],["2018-05-25",25.0319,25.6482,25.0246,25.3988,13772042.0],["2018-05-28",25.3988,25.9343,25.398765563964844,25.9123,13912042.0],["2018-05-29",25.9123,26.4332,25.6629,26.1691,18792268.0],["2018-05-30",26.1691,26.3819,25.6849,25.861,15622824.0],["2018-05-31",25.861,26.9101,25.860963821411133,26.5946,26264518.0],["2018-06-01",26.5946,26.6973,25.8756,26.1691,14686204.0],["2018-06-04",26.1691,26.6313,26.169092178344727,26.5579,11766457.0],["2018-06-05",26.5579,26.6313,26.0517,26.5873,11014706.0],["2018-06-06",26.5873,26.5946,26.2278,26.4039,9032612.0],["2018-06-07",26.4039,26.4112,26.0444,26.1104,11200344.0],["2018-06-08",26.1104,26.69,26.110401153564453,26.4405,17750422.0],["2018-06-11",26.4405,26.7047,26.2131,26.6973,12999233.0],["2018-06-12",26.6973,27.1302,26.4552,26.9394,15662045.0],["2018-06-13",26.9394,26.9908,26.6753,26.8881,9760519.0],["2018-06-14",26.8881,26.9761,26.4552,26.9394,15253905.0],["2018-06-15",26.9394,26.9761,26.2425,26.8,20709766.0],["2018-06-19",26.8,27.1008,26.1031,26.9981,47024392.0],["2018-06-20",26.9981,26.998111724853516,25.971,26.3598,18636793.0],["2018-06-21",26.3598,26.4479,26.1544,26.2791,16918258.0],["2018-06-22",26.2791,26.3012,25.7949,25.8683,11018442.0],["2018-06-25",25.8683,26.0077,25.4941,25.7876,16714270.0],["2018-06-26",25.7876,25.9857,25.3841,25.7876,17146210.0],["2018-06-27",25.7876,26.2791,25.6629,25.8536,19288572.0],["2018-06-28",25.8536,25.853626251220703,24.8485,24.9072,19544219.0],["2018-06-29",24.9072,25.6776,24.8265,25.6702,16910195.0],["2018-07-02",25.6702,25.6996,23.7481,24.5331,19717128.0],["2018-07-03",24.5331,24.5918,23.6454,24.0855,18846789.0],["2018-07-04",24.0855,24.3717,23.9462,24.0855,13146700.0],["2018-07-05",24.0855,24.6211,23.8801,24.4524,19018944.0],["2018-07-06",24.4524,24.9146,24.2543,24.7385,13080150.0],["2018-07-09",24.7385,25.3621,24.738487243652344,25.2961,15486177.0],["2018-07-10",25.2961,25.7436,25.1933,25.4134,13041860.0],["2018-07-11",25.4134,25.4941,25.0466,25.4428,8881376.0],["2018-07-12",25.4428,25.993,25.208,25.23,25813058.0],["2018-07-13",25.23,25.7436,25.23002815246582,25.6996,14055034.0],["2018-07-16",25.6996,26.1397,25.4795,25.7142,16570117.0],["2018-07-17",25.7142,25.7142333984375,25.2188,25.2962,15509095.0],["2018-07-18",25.2962,25.4665,25.0485,25.2421,10594482.0],["2018-07-19",25.2421,25.3504,24.4216,24.6151,12880445.0],["2018-07-20",24.6151,25.1646,24.4603,25.0795,11553895.0],["2018-07-23",25.0795,25.4201,25.079505920410156,25.2343,13601813.0],["2018-07-24",25.2343,25.5285,25.0718,25.2111,20270764.0],["2018-07-25",25.2111,25.4356,25.1105,25.3427,10837927.0],["2018-07-26",25.3427,25.3891,24.7389,24.8783,13148623.0],["2018-07-27",24.8783,24.878250122070312,24.0965,24.1352,21231465.0],["2018-07-30",24.1352,24.5299,24.081,24.5222,11304171.0],["2018-07-31",24.5222,24.7467,24.0423,24.677,13117499.0],["2018-08-01",24.677,24.9092,24.259,24.2822,12967662.0],["2018-08-02",24.2822,24.3441,23.1598,23.5004,18270933.0],["2018-08-03",23.5004,23.500425338745117,22.4554,22.5019,21325046.0],["2018-08-06",22.5019,22.9276,22.4709,22.7186,14042203.0],["2018-08-07",22.7186,23.3224,22.649,23.2372,13775274.0],["2018-08-08",23.2372,23.2837,22.3548,22.4787,15278868.0],["2018-08-09",22.4787,23.2605,22.3161,23.2218,14852314.0],["2018-08-10",23.2218,23.3611,23.0282,23.214,7696306.0],["2018-08-13",23.214,23.21402359008789,22.4941,22.9276,11005164.0],["2018-08-14",22.9276,23.1521,22.796,23.1366,8654013.0],["2018-08-15",23.1366,23.136613845825195,22.3316,22.5793,14778471.0],["2018-08-16",22.5793,22.579294204711914,21.8594,21.9368,15502137.0],["2018-08-17",21.9368,22.2077,21.6814,21.6969,8190751.0],["2018-08-20",21.6969,21.9059,21.2866,21.7511,12788542.0],["2018-08-21",21.7511,22.1768,21.7433,22.022,9119016.0],["2018-08-22",22.022,22.1071,21.7898,22.0994,7015065.0],["2018-08-23",22.0994,22.2387,21.7743,21.8826,9620877.0],["2018-08-24",21.8826,22.0684,21.7511,21.96,7161240.0],["2018-08-27",21.96,22.6644,21.96004867553711,22.5638,14374013.0],["2018-08-28",22.5638,22.7651,22.2774,22.3471,11284955.0],["2018-08-29",22.3471,22.4013,21.991,22.0607,9717639.0],["2018-08-30",22.0607,22.3084,22.0606746673584,22.1536,9019383.0],["2018-08-31",22.1536,22.6954,22.153562545776367,22.5638,20415934.0],["2018-09-03",22.5638,22.6644,22.2774,22.4941,10569921.0],["2018-09-04",22.4941,22.6025,22.1768,22.4864,8948749.0],["2018-09-05",22.4864,22.486406326293945,21.7201,21.7356,10454766.0],["2018-09-06",21.7356,22.0607,21.735570907592773,21.8904,10969469.0],["2018-09-07",21.8904,22.3316,21.8594,21.991,7786537.0],["2018-09-10",21.991,22.2155,21.8672,22.022,7598352.0],["2018-09-11",22.022,22.022,21.6195,21.8904,9038905.0],["2018-09-12",21.8904,22.0452,21.6504,21.8517,6030155.0],["2018-09-13",21.8517,22.2929,21.8516788482666,22.2929,10042133.0],["2018-09-14",22.2929,22.8347,22.1381,22.7186,16881168.0],["2018-09-17",22.7186,22.8502,22.409,22.6954,6570840.0],["2018-09-18",22.6954,22.9199,22.5096,22.8889,9866299.0],["2018-09-19",22.8889,23.3843,22.7341,23.1057,17671141.0],["2018-09-20",23.1057,23.2218,22.7496,22.9663,8849710.0],["2018-09-21",22.9663,24.4216,22.9663,24.2126,26150354.0],["2018-09-25",24.2126,24.4835,23.9726,24.3209,15056238.0],["2018-09-26",24.3209,24.9944,24.29,24.5377,29248173.0],["2018-09-27",24.5377,24.5764,24.0345,24.2358,19997312.0],["2018-09-28",24.2358,25.7607,24.235780715942383,25.7607,34568546.0],["2018-10-08",25.7607,25.76067543029785,23.1831,23.2295,45886927.0],["2018-10-09",23.2295,23.4308,23.1444,23.2605,15029294.0],["2018-10-10",23.2605,23.260465621948242,22.2464,22.7186,23738884.0],["2018-10-11",22.7186,22.718626022338867,21.6659,22.0297,21335377.0],["2018-10-12",22.0297,22.6877,21.7046,21.9755,34786928.0],["2018-10-15",21.9755,21.975528717041016,20.7216,20.8996,33686693.0],["2018-10-16",20.8996,21.0467,20.5513,21.0157,17907723.0],["2018-10-17",21.0157,21.5034,21.015697479248047,21.4569,18848564.0],["2018-10-18",21.4569,21.7046,21.0931,21.2944,15094550.0],["2018-10-19",21.2944,22.0452,20.9847,21.7975,26178823.0],["2018-10-22",21.7975,22.5948,21.797494888305664,22.3393,24514089.0],["2018-10-23",22.3393,22.5096,21.4414,21.5034,14758850.0],["2018-10-24",21.5034,21.9291,21.3253,21.3872,16595974.0],["2018-10-25",21.3872,21.5421,20.8299,21.2324,15384278.0],["2018-10-26",21.2324,21.7511,21.232433319091797,21.3021,13250045.0],["2018-10-29",21.3021,21.5808,20.5203,20.9693,17736280.0],["2018-10-30",20.9693,21.9833,20.96925163269043,21.2247,27094543.0],["2018-10-31",21.2247,21.364,20.8144,20.9847,23378741.0],["2018-11-01",20.9847,21.7898,20.98473358154297,21.2324,25248960.0],["2018-11-02",21.2324,21.8052,21.232433319091797,21.7511,25092219.0],["2018-11-05",21.7511,21.8207,21.3331,21.4414,19874160.0],["2018-11-06",21.4414,21.5808,21.0699,21.3253,11110217.0],["2018-11-07",21.3253,21.395,20.8377,20.9151,20366731.0],["2018-11-08",20.9151,21.1705,20.8764,21.0544,14303221.0],["2018-11-09",21.0544,21.2092,20.8531,21.0699,10265121.0],["2018-11-12",21.0699,21.2247,20.8764,21.1705,11774437.0],["2018-11-13",21.1705,21.3872,20.9306,21.2634,11202100.0],["2018-11-14",21.2634,21.2866,20.8686,20.8918,13444876.0],["2018-11-15",20.8918,20.977,20.559,20.6674,27184218.0],["2018-11-16",20.6674,20.6751,20.172,20.2029,34593988.0],["2018-11-19",20.2029,20.3036,19.7462,19.932,29013969.0],["2018-11-20",19.932,20.0636,19.754,19.8778,19336572.0],["2018-11-21",19.8778,19.87782859802246,19.5372,19.6766,14470182.0],["2018-11-22",19.6766,19.9785,19.5218,19.9475,18168056.0],["2018-11-23",19.9475,19.947494506835938,19.3979,19.4444,15879344.0],["2018-11-26",19.4444,19.5218,19.127,19.158,12722399.0],["2018-11-27",19.158,19.2663,19.0031,19.0264,11722860.0],["2018-11-28",19.0264,19.3128,18.9412,19.2973,14011055.0],["2018-11-29",19.2973,19.4057,19.158,19.2973,10540241.0],["2018-11-30",19.2973,19.297286987304688,19.0806,19.2354,12592793.0],["2018-12-03",19.2354,19.8159,19.235363006591797,19.6456,31556434.0],["2018-12-04",19.6456,19.6611,19.2431,19.4289,14868660.0],["2018-12-05",19.4289,19.428876876831055,19.127,19.3437,14784759.0],["2018-12-06",19.3437,19.343727111816406,18.9722,19.1193,16340436.0],["2018-12-07",19.1193,19.1734,19.0109,19.1347,7407969.0],["2018-12-10",19.1347,19.13473129272461,18.678,18.8096,15204181.0],["2018-12-11",18.8096,18.9335,18.7322,18.9335,6824494.0],["2018-12-12",18.9335,19.2508,18.9334774017334,19.1425,11480949.0],["2018-12-13",19.1425,19.3592,19.127,19.1967,20415751.0],["2018-12-14",19.1967,19.2354,19.0496,19.1425,19864124.0],["2018-12-17",19.1425,19.5759,19.0418,19.4366,28584355.0],["2018-12-18",19.4366,19.5837,19.2431,19.3515,18673452.0],["2018-12-19",19.3515,19.9707,19.351469039916992,19.7385,36207450.0],["2018-12-20",19.7385,19.9552,19.2508,19.6456,27344514.0],["2018-12-21",19.6456,19.8546,19.4134,19.8159,20414071.0],["2018-12-24",19.8159,20.0326,19.514,20.0172,21503530.0],["2018-12-25",20.0172,20.319,19.7308,20.3113,25630294.0],["2018-12-26",20.3113,20.8299,20.0946,20.7061,42561333.0],["2018-12-27",20.7061,21.5808,20.1023,21.0234,50459600.0],["2018-12-28",21.0234,21.023435592651367,20.1642,20.6441,38522795.0],["2019-01-02",20.6441,20.644149780273438,19.3128,19.5372,22221705.0],["2019-01-03",19.5372,19.7385,19.1657,19.1812,20223236.0],["2019-01-04",19.1812,19.2973,18.8174,19.158,28807660.0],["2019-01-07",19.158,19.2973,19.0418,19.0418,28867598.0],["2019-01-08",19.0418,19.041845321655273,18.7554,18.8096,20863659.0],["2019-01-09",18.8096,20.1797,18.809629440307617,19.5063,76675481.0],["2019-01-10",19.5063,19.5759,19.1812,19.2276,34105652.0],["2019-01-11",19.2276,19.6611,19.227619171142578,19.4831,22629157.0],["2019-01-14",19.4831,19.6534,19.1967,19.2508,25249337.0],["2019-01-15",19.2508,19.6147,19.1889,19.4598,33136007.0],["2019-01-16",19.4598,19.8082,19.4366,19.6998,27824829.0],["2019-01-17",19.6998,19.7849,19.367,19.3747,25092618.0],["2019-01-18",19.3747,19.6998,19.3515,19.6534,40046958.0],["2019-01-21",19.6534,20.35,19.653352737426758,20.2262,45695485.0],["2019-01-22",20.2262,20.2958,19.5837,19.6688,22561123.0],["2019-01-23",19.6688,19.8082,19.4908,19.5837,23864204.0],["2019-01-24",19.5837,20.0326,19.305,19.8933,28342296.0],["2019-01-25",19.8933,20.4661,19.8082,20.3036,48878294.0],["2019-01-28",20.3036,20.8609,20.1178,20.1952,39526804.0],["2019-01-29",20.1952,20.5048,19.9165,20.2649,24999549.0],["2019-01-30",20.2649,20.3113,20.0636,20.1333,16189625.0],["2019-01-31",20.1333,20.7293,20.133268356323242,20.59,28616721.0],["2019-02-01",20.59,20.8144,20.319,20.6287,19343613.0],["2019-02-11",20.6287,20.8996,20.3887,20.8918,26407750.0],["2019-02-12",20.8918,21.0467,20.559,20.7448,32978808.0],["2019-02-13",20.7448,21.6582,20.6906,21.4956,47182792.0],["2019-02-14",21.4956,21.6195,21.2479,21.364,23739722.0],["2019-02-15",21.364,21.364023208618164,20.172,20.3036,54232592.0],["2019-02-18",20.3036,21.2789,20.303560256958008,21.1318,39303306.0],["2019-02-19",21.1318,21.6814,21.0157,21.3795,32105009.0],["2019-02-20",21.3795,22.0375,21.379501342773438,21.8439,34845956.0],["2019-02-21",21.8439,22.4167,21.7201,22.1613,31263104.0],["2019-02-22",22.1613,22.161304473876953,21.7356,21.991,20688723.0],["2019-02-25",21.991,22.7573,21.7433,22.6877,48783553.0],["2019-02-26",22.6877,22.68766212463379,21.9678,22.022,32902180.0],["2019-02-27",22.022,22.1226,21.7356,21.8981,28448984.0],["2019-02-28",21.8981,22.0762,21.7588,21.9213,20852933.0],["2019-03-01",21.9213,22.2387,21.8207,22.2,25531723.0],["2019-03-04",22.2,22.6412,22.0607,22.0916,49070184.0],["2019-03-05",22.0916,22.2929,21.4801,21.7665,55071784.0],["2019-03-06",21.7665,21.76653289794922,21.3021,21.4956,49674990.0],["2019-03-07",21.4956,21.5034,20.8144,20.9073,53328671.0],["2019-03-08",20.9073,20.907329559326172,20.4274,20.5048,36305342.0],["2019-03-11",20.5048,20.768,20.4429,20.6519,44564622.0],["2019-03-12",20.6519,20.8299,20.4661,20.6983,54402189.0],["2019-03-13",20.6983,20.698333740234375,19.7385,19.7849,78748215.0],["2019-03-14",19.7849,20.0868,19.6534,19.9398,48918920.0],["2019-03-15",19.9398,20.1642,19.8236,19.9552,44261250.0],["2019-03-18",19.9552,20.4584,19.8701,20.3964,51330625.0],["2019-03-19",20.3964,20.6674,20.3268,20.59,48452267.0],["2019-03-20",20.59,20.6287,20.3268,20.4197,28775160.0],["2019-03-21",20.4197,20.4893,20.2339,20.2571,34161078.0],["2019-03-22",20.2571,20.4429,20.0481,20.3113,39885527.0],["2019-03-25",20.3113,20.311302185058594,19.7927,19.8004,35816753.0],["2019-03-26",19.8004,19.9707,19.754,19.9088,25034611.0],["2019-03-27",19.9088,20.0094,19.5682,19.6534,37418932.0],["2019-03-28",19.6534,19.6611,19.3592,19.6301,29474978.0],["2019-03-29",19.6301,20.1952,19.545,20.1797,45274689.0],["2019-04-01",20.1797,20.768,20.17971420288086,20.5822,59345175.0],["2019-04-02",20.5822,20.59,20.2571,20.4506,67534989.0],["2019-04-03",20.4506,21.0312,20.3268,21.0312,85796553.0],["2019-04-04",21.0312,22.409,21.031177520751953,22.1458,118377956.0],["2019-04-08",22.1458,22.3393,21.5266,21.7356,62105086.0],["2019-04-09",21.7356,22.3548,21.6814,22.1226,59818347.0],["2019-04-10",22.1226,23.2218,21.6736,22.6257,82913222.0],["2019-04-11",22.6257,23.423,22.2852,22.4322,59609716.0],["2019-04-12",22.4322,22.8115,21.6814,21.9059,41374237.0],["2019-04-15",21.9059,22.7806,21.6891,21.7201,45826554.0],["2019-04-16",21.7201,22.1303,21.3253,22.0762,33378832.0],["2019-04-17",22.0762,23.454,22.076156616210938,23.3921,99050839.0],["2019-04-18",23.3921,23.454,22.7418,22.8657,36400904.0],["2019-04-19",22.8657,23.2992,22.5793,22.9354,28105597.0],["2019-04-22",22.9354,22.93536376953125,21.8517,21.9988,37187357.0],["2019-04-23",21.9988,22.3471,21.8904,21.991,34053648.0],["2019-04-24",21.991,22.2542,21.6891,21.9988,24223542.0],["2019-04-25",21.9988,21.998750686645508,21.1241,21.2015,38455621.0],["2019-04-26",21.2015,21.20147132873535,20.528,20.5745,38586937.0],["2019-05-06",20.5745,20.8996,19.9475,20.2184,44933852.0],["2019-05-07",20.2184,20.59,20.0326,20.2571,31063430.0],["2019-05-08",20.2571,20.4661,19.8159,20.0713,22337933.0],["2019-05-09",20.0713,20.1952,19.6456,19.7772,28596807.0],["2019-05-10",19.7772,20.381,19.514,20.381,34717606.0],["2019-05-13",20.381,20.380966186523438,19.6224,19.754,22402970.0],["2019-05-14",19.754,19.8159,19.4831,19.5527,22134335.0],["2019-05-15",19.5527,19.9939,19.55272674560547,19.9011,23655585.0],["2019-05-16",19.9011,20.2803,19.901052474975586,20.1488,20451170.0],["2019-05-17",20.1488,20.1488,19.6456,19.723,16216511.0],["2019-05-20",19.723,19.9707,19.1038,19.2586,25343026.0],["2019-05-21",19.2586,19.5295,19.1734,19.3205,18646447.0],["2019-05-22",19.3205,19.3282,18.8948,18.9567,23259674.0],["2019-05-23",18.9567,18.95669937133789,17.9659,18.0665,43860617.0],["2019-05-24",18.0665,18.5232,17.7337,18.1672,43281973.0],["2019-05-27",18.1672,18.3839,17.5634,18.3607,34913873.0],["2019-05-28",18.3607,19.1812,18.1904,19.1812,52780280.0],["2019-05-29",19.1812,19.18117904663086,18.7322,18.8019,22046050.0],["2019-05-30",18.8019,18.8638,18.3684,18.6161,18681472.0],["2019-05-31",18.6161,18.8483,18.3762,18.5387,14520218.0],["2019-06-03",18.5387,19.0805,18.53870964050293,18.887,22249247.0],["2019-06-04",18.887,19.1734,18.7245,19.096,19077651.0],["2019-06-05",19.096,19.2741,18.9412,18.9799,15686103.0],["2019-06-06",18.9799,19.1502,18.8561,19.0109,16436957.0],["2019-06-10",19.0109,19.5682,18.6935,18.7941,28978913.0],["2019-06-11",18.7941,19.1193,18.5,19.0031,22917038.0],["2019-06-12",19.0031,19.158,18.7013,19.1502,16749829.0],["2019-06-13",19.1502,19.1812,18.7864,19.0264,15052783.0],["2019-06-14",19.0264,19.158,18.7322,18.8096,15306618.0],["2019-06-17",18.8096,19.0031,18.8096,18.8561,12735181.0],["2019-06-18",18.8561,19.0109,18.6239,18.6548,14726043.0],["2019-06-19",18.6548,19.0806,18.654817581176758,18.9025,19337012.0],["2019-06-20",18.9025,19.4134,18.8251,19.3437,30605174.0],["2019-06-21",19.3437,19.5759,19.343727111816406,19.5527,21194232.0],["2019-06-24",19.5527,19.6998,19.3824,19.6611,13179441.0],["2019-06-25",19.6611,19.8004,19.4908,19.5682,18267587.0],["2019-06-26",19.5682,19.9475,19.4908,19.8159,18584832.0],["2019-06-27",19.8159,20.172,19.6456,19.7695,18644391.0],["2019-06-28",19.7695,20.0326,19.5992,19.7385,15371981.0],["2019-07-01",19.7385,20.3113,19.738500595092773,20.1642,26499496.0],["2019-07-02",20.1642,20.977,19.9862,20.7293,37020490.0],["2019-07-03",20.7293,20.8764,20.59,20.7448,25985266.0],["2019-07-04",20.7448,21.2711,20.744775772094727,20.7835,26854638.0],["2019-07-05",20.7835,21.0002,20.4816,20.8764,22252421.0],["2019-07-08",20.8764,20.9383,20.1642,20.2726,23925695.0],["2019-07-09",20.2726,20.7603,20.2029,20.3036,29464164.0],["2019-07-10",20.3036,20.4584,19.8004,19.8856,22717564.0],["2019-07-11",19.8856,20.1875,19.6456,19.7617,24017417.0],["2019-07-12",19.7617,19.9409,19.2569,19.4605,34693145.0],["2019-07-15",19.4605,19.892,18.7602,19.6966,33000151.0],["2019-07-16",19.6966,19.8269,19.4442,19.5093,15247356.0],["2019-07-17",19.5093,19.8024,19.1999,19.6152,18111954.0],["2019-07-18",19.6152,19.615158081054688,19.2325,19.265,12432641.0],["2019-07-19",19.265,19.5826,19.1348,19.3057,15447358.0],["2019-07-22",19.3057,19.4035,19.0045,19.0452,13625052.0],["2019-07-23",19.0452,19.6314,18.9963,19.4523,20151156.0],["2019-07-24",19.4523,20.1933,19.452306747436523,20.1037,24818629.0],["2019-07-25",20.1037,20.234,19.7699,19.8269,17322926.0],["2019-07-26",19.8269,19.892,19.6477,19.8269,11635497.0],["2019-07-29",19.8269,20.12,19.5907,20.0874,14932828.0],["2019-07-30",20.0874,20.5678,19.9653,20.2747,29399966.0],["2019-07-31",20.2747,20.4213,20.1851,20.2258,16793187.0],["2019-08-01",20.2258,20.3887,19.9653,20.0223,15482460.0],["2019-08-02",20.0223,20.022279739379883,19.2162,19.6884,20946446.0],["2019-08-05",19.6884,19.7292,19.2243,19.2243,18084743.0],["2019-08-06",19.2243,19.5989,18.8661,19.3953,27406454.0],["2019-08-07",19.3953,19.721,19.1755,19.2325,19652784.0],["2019-08-08",19.2325,19.9246,19.23246192932129,19.8513,18977367.0],["2019-08-09",19.8513,20.348,19.6233,19.8513,19196750.0],["2019-08-12",19.8513,20.0467,19.7373,19.7943,13557463.0],["2019-08-13",19.7943,19.9571,19.3953,19.4849,18440569.0],["2019-08-14",19.4849,20.0304,19.48487663269043,19.8676,21251857.0],["2019-08-15",19.8676,20.3236,19.5174,20.0711,33781811.0],["2019-08-16",20.0711,20.291,19.9409,19.9816,20457850.0],["2019-08-19",19.9816,20.3561,19.721,19.949,36365821.0],["2019-08-20",19.949,19.949,19.5989,19.7536,23021681.0],["2019-08-21",19.7536,19.753578186035156,19.493,19.6152,20192716.0],["2019-08-22",19.6152,19.8839,19.5826,19.7617,15485481.0],["2019-08-23",19.7617,20.12,19.7047,20.0304,24184383.0],["2019-08-26",20.0304,20.030424118041992,19.5093,19.5663,30067809.0],["2019-08-27",19.5663,20.519,19.566303253173828,20.3235,62969856.0],["2019-08-28",20.3235,21.3169,20.1118,20.4213,40854293.0],["2019-08-29",20.4213,20.5841,20.0141,20.1281,19558688.0],["2019-08-30",20.1281,20.6818,20.0467,20.4213,33759926.0],["2019-09-02",20.4213,20.8447,20.2828,20.3073,29723172.0],["2019-09-03",20.3073,20.3887,19.8676,20.0386,29790921.0],["2019-09-04",20.0386,20.0793,19.8024,20.0548,20312432.0],["2019-09-05",20.0548,20.6818,20.054847717285156,20.5678,40426202.0],["2019-09-06",20.5678,21.3169,20.567825317382812,21.1215,30303049.0],["2019-09-09",21.1215,21.4309,21.0157,21.2355,32350440.0],["2019-09-10",21.2355,21.3088,20.6981,20.7632,22914311.0],["2019-09-11",20.7632,20.7795,20.5027,20.633,17330336.0],["2019-09-12",20.633,20.7225,20.3561,20.4701,25810393.0],["2019-09-16",20.4701,20.7144,20.3317,20.3643,29416905.0],["2019-09-17",20.3643,20.3724,20.0223,20.1118,20055608.0],["2019-09-18",20.1118,20.348,20.0956,20.1688,19002477.0],["2019-09-19",20.1688,20.3073,20.0386,20.177,15809526.0],["2019-09-20",20.177,20.2177,19.9979,20.0793,32357230.0],["2019-09-23",20.0793,20.07927703857422,19.5012,19.7617,35248808.0],["2019-09-24",19.7617,19.8676,19.6396,19.7047,29799599.0],["2019-09-25",19.7047,19.70472526550293,19.1918,19.2732,32122767.0],["2019-09-26",19.2732,19.4849,19.265,19.379,23917337.0],["2019-09-27",19.379,19.379024505615234,19.1917,19.2976,15443574.0],["2019-09-30",19.2976,19.6233,19.2162,19.3627,15976611.0],["2019-10-08",19.3627,19.4279,19.2569,19.2976,13259535.0],["2019-10-09",19.2976,19.2976016998291,19.0045,19.0859,16448625.0],["2019-10-10",19.0859,19.5012,19.0696,19.4686,17296690.0],["2019-10-11",19.4686,19.5337,19.3383,19.4849,11329468.0],["2019-10-14",19.4849,19.9327,19.48487663269043,19.8594,22697294.0],["2019-10-15",19.8594,20.0304,19.4523,19.4849,23327169.0],["2019-10-16",19.4849,19.7047,19.4686,19.664,11570732.0],["2019-10-17",19.664,19.7129,18.8498,19.3627,15005781.0],["2019-10-18",19.3627,19.4849,19.0615,19.094,16524336.0],["2019-10-21",19.094,19.1755,18.8009,18.8579,14548906.0],["2019-10-22",18.8579,19.0208,18.8335,18.9393,11564391.0],["2019-10-23",18.9393,18.9719,18.8253,18.8905,8475665.0],["2019-10-24",18.8905,19.0208,18.8335,18.8823,9182123.0],["2019-10-25",18.8823,18.923,18.6462,18.7846,20815190.0],["2019-10-28",18.7846,19.3383,18.7521,19.2813,19618620.0],["2019-10-29",19.2813,19.3139,19.1429,19.151,9914666.0],["2019-10-30",19.151,19.2406,18.8579,18.9719,12065531.0],["2019-10-31",18.9719,19.1348,18.8091,19.1348,11313590.0],["2019-11-01",19.1348,19.5174,19.0289,19.4197,18864831.0],["2019-11-04",19.4197,19.5989,19.2813,19.4279,16689563.0],["2019-11-05",19.4279,19.5907,19.2976,19.3709,19215491.0],["2019-11-06",19.3709,19.4279,19.1755,19.3139,10949463.0],["2019-11-07",19.3139,19.623302459716797,19.2976,19.6233,22072142.0],["2019-11-08",19.6233,19.6396,19.3057,19.3383,19386897.0],["2019-11-11",19.3383,19.33831024169922,18.9963,19.0533,11877079.0],["2019-11-12",19.0533,19.1755,18.8986,18.9556,11445829.0],["2019-11-13",18.9556,19.0045,18.7439,18.7846,12093736.0],["2019-11-14",18.7846,18.8661,18.7032,18.7032,13293424.0],["2019-11-15",18.7032,19.1266,18.5729,18.8661,30395572.0],["2019-11-18",18.8661,18.866052627563477,18.4264,18.5811,20252369.0],["2019-11-19",18.5811,18.6218,18.4834,18.5811,16889398.0],["2019-11-20",18.5811,18.7032,18.5241,18.5404,11868605.0],["2019-11-21",18.5404,18.5648,18.3287,18.3694,15739075.0],["2019-11-22",18.3694,18.5566,18.3124,18.3205,14904148.0],["2019-11-25",18.3205,18.8823,18.320507049560547,18.8091,26168568.0],["2019-11-26",18.8091,19.094,18.809053421020508,19.0778,29891531.0],["2019-11-27",19.0778,19.1103,18.8986,19.0126,16159686.0],["2019-11-28",19.0126,19.0778,18.6543,18.7602,11792561.0],["2019-11-29",18.7602,19.151,18.7602,18.9312,18284703.0],["2019-12-02",18.9312,19.0452,18.8091,18.8742,10964699.0],["2019-12-03",18.8742,18.9312,18.7358,18.8986,11602310.0],["2019-12-04",18.8986,18.89862060546875,18.4589,18.5322,18013004.0],["2019-12-05",18.5322,18.6299,18.4671,18.5648,14039412.0],["2019-12-06",18.5648,18.7602,18.4589,18.5241,19222477.0],["2019-12-09",18.5241,18.5648,18.3775,18.4671,17225132.0],["2019-12-10",18.4671,18.8742,18.4019,18.8579,23230227.0],["2019-12-11",18.8579,19.1755,18.7032,19.0696,27326990.0],["2019-12-12",19.0696,19.2162,18.9882,19.151,20018252.0],["2019-12-13",19.151,19.3872,19.151037216186523,19.2976,29581804.0],["2019-12-16",19.2976,19.4035,19.2487,19.3953,18470905.0],["2019-12-17",19.3953,19.5012,19.2976,19.4605,22785442.0],["2019-12-18",19.4605,19.5256,19.3302,19.4442,21427091.0],["2019-12-19",19.4442,19.5744,19.3627,19.436,17517631.0],["2019-12-20",19.436,19.7699,19.4116,19.5256,21018412.0],["2019-12-23",19.5256,19.7129,19.2895,19.2976,22673089.0],["2019-12-24",19.2976,19.4604,19.1022,19.2325,12068287.0],["2019-12-25",19.2325,19.3953,19.1266,19.2325,12197648.0],["2019-12-26",19.2325,19.3057,19.1673,19.265,11201729.0],["2019-12-27",19.265,19.6152,19.1836,19.4442,17970947.0],["2019-12-30",19.4442,19.5826,19.3139,19.4197,26651020.0],["2019-12-31",19.4197,19.5256,19.3139,19.4197,20938183.0],["2020-01-02",19.4197,19.9571,19.419736862182617,19.6803,37373749.0],["2020-01-03",19.6803,19.8269,19.5989,19.6233,20009024.0],["2020-01-06",19.6233,19.623302459716797,18.98,19.0208,52456395.0],["2020-01-07",19.0208,19.1592,19.0045,19.1592,18661078.0],["2020-01-08",19.1592,19.452306747436523,19.159181594848633,19.4523,30614378.0],["2020-01-09",19.4523,20.4294,19.452306747436523,20.3154,54666733.0],["2020-01-10",20.3154,20.4783,20.177,20.3968,25641817.0],["2020-01-13",20.3968,20.6004,20.396831512451172,20.6004,24056031.0],["2020-01-14",20.6004,20.600393295288086,20.331693649291992,20.3317,34787257.0],["2020-01-15",20.3317,20.331693649291992,19.9001,19.9979,19075745.0],["2020-01-16",19.9979,20.4945,19.99785041809082,20.1933,18671233.0],["2020-01-17",20.1933,20.4945,20.063,20.1444,16842878.0],["2020-01-20",20.1444,20.144418716430664,19.5744,19.664,28635719.0],["2020-01-21",19.664,19.664011001586914,18.7683,18.8091,42029629.0],["2020-01-22",18.8091,19.0045,18.6869,18.8986,22739918.0],["2020-01-23",18.8986,18.89862060546875,18.3205,18.4101,24893614.0],["2020-02-03",18.4101,18.410076141357422,16.5699,16.692,51347241.0],["2020-02-04",16.692,17.0991,16.5536,16.6106,47281024.0],["2020-02-05",16.6106,17.0666,16.610591888427734,17.0096,40502814.0],["2020-02-06",17.0096,17.2376,16.7734,17.1073,29328782.0],["2020-02-07",17.1073,17.3434,16.8793,17.3027,27022328.0],["2020-02-10",17.3027,17.5714,17.0666,17.4248,26828873.0],["2020-02-11",17.4248,17.6447,17.3271,17.3678,22062525.0],["2020-02-12",17.3678,17.6284,17.2457,17.6284,19535422.0],["2020-02-13",17.6284,17.832,17.4656,17.5551,19297073.0],["2020-02-14",17.5551,17.7343,17.3516,17.4981,16721894.0],["2020-02-17",17.4981,18.7602,17.498119354248047,18.5159,47188318.0],["2020-02-18",18.5159,18.515928268432617,18.2309,18.3856,24709417.0],["2020-02-19",18.3856,18.866,18.3286,18.5241,31059043.0],["2020-02-20",18.5241,18.8091,18.4671,18.7276,21201672.0],["2020-02-21",18.7276,19.4442,18.727628707885742,19.4197,34526170.0],["2020-02-24",19.4197,19.8024,19.2162,19.2976,27932206.0],["2020-02-25",19.2976,19.4442,18.7439,19.2813,25137632.0],["2020-02-26",19.2813,19.3872,18.7683,19.1429,25750072.0],["2020-02-27",19.1429,19.5174,18.8742,19.0126,24048411.0],["2020-02-28",19.0126,19.012617111206055,18.084375381469727,18.0844,29787871.0],["2020-03-02",18.0844,19.2406,18.084375381469727,18.8905,33383435.0],["2020-03-03",18.8905,19.3953,18.8416,19.1348,21515229.0],["2020-03-04",19.1348,19.379,18.9068,19.2813,22876409.0],["2020-03-05",19.2813,19.5419,19.0452,19.2243,22538961.0],["2020-03-06",19.2243,19.224321365356445,18.6055,18.6625,18895274.0],["2020-03-09",18.6625,18.662492752075195,18.0599,18.1251,29670412.0],["2020-03-10",18.1251,19.094,17.946,18.9719,28637687.0],["2020-03-11",18.9719,19.3139,18.6136,18.6462,29577826.0],["2020-03-12",18.6462,18.64620590209961,18.1577,18.4589,18803329.0],["2020-03-13",18.4589,18.458927154541016,17.4656,18.0437,23182172.0],["2020-03-16",18.0437,18.1169,16.7897,16.9851,37560583.0],["2020-03-17",16.9851,17.2783,16.5292,16.863,21076425.0],["2020-03-18",16.863,17.0747,16.2849,16.3663,31785276.0],["2020-03-19",16.3663,16.366321563720703,15.145,15.4869,46588962.0],["2020-03-20",15.4869,15.6742,15.2834,15.5114,33720886.0],["2020-03-23",15.5114,15.511361122131348,14.2167,14.4121,51899054.0],["2020-03-24",14.4121,15.5602,14.412134170532227,15.4707,37730583.0],["2020-03-25",15.4707,16.977,15.470650672912598,16.7164,54205173.0],["2020-03-26",16.7164,16.716447830200195,16.1872,16.3582,24049734.0],["2020-03-27",16.3582,16.9933,16.358179092407227,16.7164,28020116.0],["2020-03-30",16.7164,17.2701,16.4477,17.1643,31665038.0],["2020-03-31",17.1643,17.376,16.6432,16.692,20349562.0],["2020-04-01",16.692,17.1073,15.9673,16.0569,35385050.0],["2020-04-02",16.0569,16.056907653808594,15.6091,15.8371,23897291.0],["2020-04-03",15.8371,15.9266,15.5765,15.7394,18167083.0],["2020-04-07",15.7394,16.2035,15.6661,15.8126,27926631.0],["2020-04-08",15.8126,15.812631607055664,15.5765,15.7068,21429772.0],["2020-04-09",15.7068,15.9022,15.6254,15.8533,20033028.0],["2020-04-10",15.8533,15.9266,15.3078,15.4055,27812763.0],["2020-04-13",15.4055,15.405510902404785,15.0228,15.2101,17480660.0],["2020-04-14",15.2101,15.4381,15.1205,15.4299,23939378.0],["2020-04-15",15.4299,15.4625,15.0798,15.1368,22063014.0],["2020-04-16",15.1368,15.446223258972168,14.9902,15.4462,23402497.0],["2020-04-17",15.4462,15.6824,15.3892,15.4707,23875891.0],["2020-04-20",15.4707,15.4951,15.2101,15.3078,20386435.0],["2020-04-21",15.3078,15.3811,15.0554,15.1531,21200551.0],["2020-04-22",15.1531,15.153096199035645,14.9658,15.1042,16058585.0],["2020-04-23",15.1042,15.1857,14.957676887512207,14.9577,16195126.0],["2020-04-24",14.9577,15.088,14.8274,14.8681,19015755.0],["2020-04-27",14.8681,14.9332,14.6401,14.6483,18391868.0],["2020-04-28",14.6483,14.6971,14.3307,14.5424,17100708.0],["2020-04-29",14.5424,14.7378,14.4121,14.7297,15775632.0],["2020-04-30",14.7297,15.4299,14.729687690734863,15.3892,32174798.0],["2020-05-06",15.3892,16.0976,15.2264,15.9755,40244421.0],["2020-05-07",15.9755,16.0243,15.7882,15.9999,21187351.0],["2020-05-08",15.9999,16.6106,15.999908447265625,16.521,29853632.0],["2020-05-11",16.521,16.9933,16.2035,16.3663,31340811.0],["2020-05-12",16.3663,16.464,16.0081,16.1139,19530993.0],["2020-05-13",16.1139,16.11390495300293,15.8126,15.8941,15489583.0],["2020-05-14",15.8941,15.894059181213379,15.3811,15.4218,24411908.0],["2020-05-15",15.4218,15.6009,15.0798,15.145,28214813.0],["2020-05-18",15.145,15.2834,14.9088,15.0472,24312994.0],["2020-05-19",15.0472,15.3241,15.047243118286133,15.2345,20522170.0],["2020-05-20",15.2345,15.3648,15.0065,15.1531,25417150.0],["2020-05-21",15.1531,15.2671,15.0228,15.0717,17527132.0],["2020-05-22",15.0717,15.0717,14.7378,14.9495,20926364.0],["2020-05-25",14.9495,15.3485,14.8681,15.2671,21750624.0],["2020-05-26",15.2671,15.3974,15.145,15.2997,18225210.0],["2020-05-27",15.2997,15.299660682678223,14.8193,14.8437,30590646.0],["2020-05-28",14.8437,14.974,14.6646,14.803,21992801.0],["2020-05-29",14.803,14.802971839904785,14.5506,14.5913,26455078.0],["2020-06-01",14.5913,15.0065,14.5831,14.9007,48262661.0],["2020-06-02",14.9007,14.9495,14.7541,14.8437,37108741.0],["2020-06-03",14.8437,15.4218,14.843683242797852,15.4218,57218336.0],["2020-06-04",15.4218,15.6335,14.7867,14.8437,85921758.0],["2020-06-05",14.8437,14.86,14.746,14.8437,27024959.0],["2020-06-08",14.8437,14.974,14.7948,14.9007,37090716.0],["2020-06-09",14.9007,15.0065,14.8274,14.9007,35576308.0],["2020-06-10",14.9007,14.9007,14.6971,14.746,35437984.0],["2020-06-11",14.746,14.917,14.6564,14.6971,37781923.0],["2020-06-12",14.6971,14.697117805480957,14.4447,14.6483,58093793.0],["2020-06-15",14.6483,14.648263931274414,14.4203,14.4284,28333961.0],["2020-06-16",14.4284,14.575,14.4203,14.4936,26979196.0],["2020-06-17",14.4936,14.5913,14.4366,14.5506,25572777.0],["2020-06-18",14.5506,14.575,14.4528,14.5261,27336719.0],["2020-06-19",14.5261,14.86,14.526126861572266,14.86,49714763.0],["2020-06-22",14.86,14.859968185424805,14.6727,14.7541,28442628.0],["2020-06-23",14.7541,14.754115104675293,14.575,14.632,26327335.0],["2020-06-24",14.632,14.8763,14.631978034973145,14.8111,32072884.0],["2020-06-29",14.8111,14.811114311218262,14.5994,14.6401,29901238.0],["2020-06-30",14.6401,14.7086,14.4946,14.5459,39464217.0],["2020-07-01",14.5459,14.7857,14.4689,14.7685,33048422.0],["2020-07-02",14.7685,15.3678,14.6915,15.2908,74917108.0],["2020-07-03",15.2908,16.0271,15.290793418884277,15.9672,87026473.0],["2020-07-06",15.9672,16.9945,15.967150688171387,16.9175,104323128.0],["2020-07-07",16.9175,17.4997,16.4209,16.438,107258337.0],["2020-07-08",16.438,16.5665,16.1298,16.4209,70962910.0],["2020-07-09",16.4209,16.8147,16.4038,16.5408,68125007.0],["2020-07-10",16.5408,16.540769577026367,16.1641,16.2069,58784806.0],["2020-07-13",16.2069,16.6093,16.1641,16.4723,58787383.0],["2020-07-14",16.4723,18.1161,16.0014,17.2599,108042657.0],["2020-07-15",17.2599,17.259933471679688,16.4209,16.4466,70828895.0],["2020-07-16",16.4466,16.7377,15.813,15.8302,56625970.0],["2020-07-17",15.8302,16.0528,15.6846,15.8901,34114755.0],["2020-07-20",15.8901,16.4038,15.7788,16.3353,41951407.0],["2020-07-21",16.3353,16.498,16.1641,16.2069,30022368.0],["2020-07-22",16.2069,16.498,16.1812,16.2154,36780096.0],["2020-07-23",16.2154,16.3781,15.7103,15.9158,51507383.0],["2020-07-24",15.9158,16.0442,15.3336,15.3764,62155376.0],["2020-07-27",15.3764,15.6247,15.248,15.4791,30021937.0],["2020-07-28",15.4791,15.6846,15.3935,15.4192,24842822.0],["2020-07-29",15.4192,15.7446,15.2223,15.7189,36328088.0],["2020-07-30",15.7189,16.0271,15.4963,15.5134,44076409.0],["2020-07-31",15.5134,15.7446,15.4107,15.5648,36154843.0],["2020-08-03",15.5648,15.8302,15.564763069152832,15.736,45982046.0],["2020-08-04",15.736,15.8387,15.6247,15.7531,36599668.0],["2020-08-05",15.7531,15.75311279296875,15.4963,15.5733,36242004.0],["2020-08-06",15.5733,15.7189,15.4278,15.6418,38068957.0],["2020-08-07",15.6418,15.736,15.4278,15.4963,32962352.0],["2020-08-10",15.4963,15.7189,15.4192,15.6675,34509390.0],["2020-08-11",15.6675,16.01,15.6504,15.7017,53960330.0],["2020-08-12",15.7017,15.8473,15.4363,15.6846,42439281.0],["2020-08-13",15.6846,15.8216,15.6333,15.736,27787860.0],["2020-08-14",15.736,15.8045,15.6076,15.7959,22855124.0],["2020-08-17",15.7959,16.2668,15.7788,16.1555,58031778.0],["2020-08-18",16.1555,16.2582,15.95,16.0699,35777857.0],["2020-08-19",16.0699,16.069887161254883,15.7531,15.7617,31031590.0],["2020-08-20",15.7617,15.761676788330078,15.522,15.5476,29985365.0],["2020-08-21",15.5476,15.736,15.547637939453125,15.6418,23556374.0],["2020-08-24",15.6418,16.1298,15.641814231872559,15.9586,46283862.0],["2020-08-25",15.9586,16.1641,15.873,16.0014,33559818.0],["2020-08-26",16.0014,16.00139617919922,15.5819,15.6675,34820716.0],["2020-08-27",15.6675,16.4466,15.667498588562012,16.438,109019405.0],["2020-08-28",16.438,16.7634,15.9586,16.2154,99448399.0],["2020-08-31",16.2154,16.4295,15.9757,15.9757,56361982.0],["2020-09-01",15.9757,16.2925,15.8559,16.2839,56948499.0],["2020-09-02",16.2839,16.3695,16.1041,16.1897,39140566.0],["2020-09-03",16.1897,16.7377,16.189746856689453,16.4466,65571165.0],["2020-09-04",16.4466,16.6093,16.0185,16.4894,57038587.0],["2020-09-07",16.4894,16.9089,16.489398956298828,16.6093,76290626.0],["2020-09-08",16.6093,17.2257,16.5665,17.1572,78101798.0],["2020-09-09",17.1572,17.157196044921875,16.3695,16.438,80284167.0],["2020-09-10",16.438,16.6606,16.2668,16.3867,52361170.0],["2020-09-11",16.3867,16.4723,16.0956,16.2582,41623346.0],["2020-09-14",16.2582,16.6435,16.2582,16.6349,36839291.0],["2020-09-15",16.6349,16.9517,16.4894,16.8404,47704603.0],["2020-09-16",16.8404,17.3027,16.6863,17.0288,62534154.0],["2020-09-17",17.0288,17.611,16.9774,17.3969,82518754.0],["2020-09-18",17.3969,17.4226,17.0116,17.337,54102223.0],["2020-09-21",17.337,17.6366,17.1743,17.2342,42239111.0],["2020-09-22",17.2342,17.2514,16.8404,16.9004,40103311.0],["2020-09-23",16.9004,17.1743,16.8661,16.9774,22005879.0],["2020-09-24",16.9774,16.977405548095703,16.4209,16.5236,39223431.0],["2020-09-25",16.5236,16.6606,16.361,16.4466,19502981.0],["2020-09-28",16.4466,16.6435,16.4123,16.5151,20654492.0],["2020-09-29",16.5151,16.6178,16.3353,16.3781,20744346.0],["2020-09-30",16.3781,16.5493,16.2754,16.3781,30375686.0],["2020-10-09",16.3781,17.1401,16.37809944152832,16.9517,52270910.0],["2020-10-12",16.9517,17.2942,16.951717376708984,17.2086,41573490.0],["2020-10-13",17.2086,17.8507,17.0373,17.6966,55202488.0],["2020-10-14",17.6966,17.69656753540039,17.2942,17.551,49653088.0],["2020-10-15",17.551,17.9363,17.5082,17.5168,42179393.0],["2020-10-16",17.5168,17.688,17.3199,17.6281,36416763.0],["2020-10-19",17.6281,17.825,17.3027,17.5425,29955577.0],["2020-10-20",17.5425,18.1332,17.3798,18.0733,60550531.0],["2020-10-21",18.0733,18.4928,17.8507,18.4243,60974391.0],["2020-10-22",18.4243,18.424293518066406,17.8592,18.099,43123395.0],["2020-10-23",18.099,18.5784,17.9962,18.1931,38695100.0],["2020-10-26",18.1931,18.4157,17.8935,18.1161,33046876.0],["2020-10-27",18.1161,18.39,17.9877,18.0562,30177073.0],["2020-10-28",18.0562,18.7668,18.056150436401367,18.5955,52120993.0],["2020-10-29",18.5955,19.8712,18.3387,19.4345,95710172.0],["2020-10-30",19.4345,20.5647,19.4345,19.8198,106692127.0],["2020-11-02",19.8198,21.1297,19.7342,20.6332,109628001.0],["2020-11-03",20.6332,20.9671,19.8797,20.3849,80940743.0],["2020-11-04",20.3849,21.8146,20.384872436523438,21.7547,90260331.0],["2020-11-05",21.7547,23.5783,21.75470733642578,23.5441,119057339.0],["2020-11-06",23.5441,24.657,22.5338,23.7324,136629999.0],["2020-11-09",23.7324,24.5457,22.6965,24.3146,117535030.0],["2020-11-10",24.3146,24.31458854675293,22.491,22.9019,107555072.0],["2020-11-11",22.9019,23.193,22.277,22.4739,90072682.0],["2020-11-12",22.4739,22.9619,22.354,22.6194,67391615.0],["2020-11-13",22.6194,23.0561,22.08,22.4225,64990714.0],["2020-11-16",22.4225,22.422502517700195,21.6691,22.1742,72314702.0],["2020-11-17",22.1742,23.0047,22.1057,22.3112,94372223.0],["2020-11-18",22.3112,22.311203002929688,21.6263,21.9602,72301505.0],["2020-11-19",21.9602,22.5595,21.8318,22.2684,51802861.0],["2020-11-20",22.2684,23.3899,22.268394470214844,23.2187,105720352.0],["2020-11-23",23.2187,23.253,22.628,22.9876,71543989.0],["2020-11-24",22.9876,23.5098,22.277,22.3026,71467680.0],["2020-11-25",22.3026,23.2872,22.302640914916992,22.4139,73589756.0],["2020-11-26",22.4139,22.413942337036133,21.1725,21.3609,83828321.0],["2020-11-27",21.3609,23.5012,21.360877990722656,23.1845,185211861.0],["2020-11-30",23.1845,23.33,22.628,22.6965,118956865.0],["2020-12-01",22.6965,22.9362,21.7633,22.6879,90242896.0],["2020-12-02",22.6879,22.687908172607422,21.9003,22.0116,70123983.0],["2020-12-03",22.0116,22.2941,21.789,21.9345,44347986.0],["2020-12-04",21.9345,21.9687,21.4208,21.6092,48426951.0],["2020-12-07",21.6092,21.609159469604492,20.4619,20.8386,73205670.0],["2020-12-08",20.8386,21.1896,20.6931,20.8558,51545014.0],["2020-12-09",20.8558,21.1383,20.2564,20.2736,61652667.0],["2020-12-10",20.2736,20.4191,19.9311,20.3421,44004806.0],["2020-12-11",20.3421,20.6845,19.8541,20.3763,58260702.0],["2020-12-14",20.3763,21.1126,19.8712,20.8643,82228606.0],["2020-12-15",20.8643,21.1896,20.5989,20.8044,59615169.0],["2020-12-16",20.8044,20.967,20.3934,20.402,43408523.0],["2020-12-17",20.402,20.9071,20.265,20.8558,45915961.0],["2020-12-18",20.8558,21.4379,20.7273,21.1212,67186611.0],["2020-12-21",21.1212,21.3181,20.4362,21.2068,91757156.0],["2020-12-22",21.2068,21.206771850585938,19.8626,19.8883,101207985.0],["2020-12-23",19.8883,21.104,19.777,20.8472,100738755.0],["2020-12-24",20.8472,21.0099,20.3849,20.479,38619692.0],["2020-12-25",20.479,20.616,19.9739,20.0338,47526612.0],["2020-12-28",20.0338,22.037235260009766,20.0253,22.0372,142811960.0],["2020-12-29",22.0372,22.4739,20.3763,20.3934,152302220.0],["2020-12-30",20.3934,21.3438,20.2393,20.8986,93730875.0],["2020-12-31",20.8986,21.3009,20.6332,20.9242,81460429.0],["2021-01-04",20.9242,20.92424201965332,20.0253,20.1623,118844998.0],["2021-01-05",20.1623,20.3506,19.2633,19.4431,113611935.0],["2021-01-06",19.4431,19.9311,19.4089,19.6657,64718817.0],["2021-01-07",19.6657,19.9226,19.4431,19.8883,67740364.0],["2021-01-08",19.8883,21.8746,19.8883056640625,21.8746,184646960.0],["2021-01-11",21.8746,23.2615,21.874568939208984,22.628,162986345.0],["2021-01-12",22.628,22.627975463867188,21.5064,22.3968,111877009.0],["2021-01-13",22.3968,23.3899,21.3523,21.4465,141103246.0],["2021-01-14",21.4465,22.4739,21.2068,21.5064,114149692.0],["2021-01-15",21.5064,22.2341,20.9756,22.003,115162891.0],["2021-01-18",22.003,22.002988815307617,21.1468,21.2068,98930465.0],["2021-01-19",21.2068,21.206771850585938,19.9739,20.2821,117022660.0],["2021-01-20",20.2821,20.5475,19.9482,20.0767,71431407.0],["2021-01-21",20.0767,20.402,19.8027,20.3164,84090660.0],["2021-01-22",20.3164,20.3421,19.8198,20.1794,62527441.0],["2021-01-25",20.1794,20.17939567565918,19.3746,19.7342,76424354.0],["2021-01-26",19.7342,19.8369,19.4003,19.4345,41914225.0],["2021-01-27",19.4345,20.1023,19.434547424316406,20.0082,60575521.0],["2021-01-28",20.0082,20.00816535949707,19.3489,19.4345,54539191.0],["2021-01-29",19.4345,19.6315,18.5784,18.7839,62787719.0],["2021-02-01",18.7839,18.783876419067383,18.2788,18.5613,50382448.0],["2021-02-02",18.5613,19.391740798950195,18.561279296875,19.3917,59769281.0],["2021-02-03",19.3917,19.391740798950195,18.7496,18.9637,48225915.0],["2021-02-04",18.9637,18.963666915893555,18.3472,18.5442,44729181.0],["2021-02-05",18.5442,18.8181,18.4072,18.4671,28602053.0],["2021-02-08",18.4671,18.7839,18.3387,18.5955,32285817.0],["2021-02-09",18.5955,18.595521926879883,17.7051,18.2103,77472752.0],["2021-02-10",18.2103,18.9894,18.210256576538086,18.7753,59655916.0],["2021-02-18",18.7753,19.0322,18.6726,18.8267,53307896.0],["2021-02-19",18.8267,19.1349,18.6041,19.0921,45167288.0],["2021-02-22",19.0921,19.6657,18.6897,19.0921,75593333.0],["2021-02-23",19.0921,19.092086791992188,18.5613,18.7239,45230431.0],["2021-02-24",18.7239,18.9209,18.1589,18.2445,52491219.0],["2021-02-25",18.2445,18.5356,18.1589,18.5356,39634125.0],["2021-02-26",18.5356,18.53559112548828,18.1503,18.1931,40686739.0],["2021-03-01",18.1931,18.3044,18.0219,18.1674,29325397.0],["2021-03-02",18.1674,18.2359,17.7907,17.8849,43026435.0],["2021-03-03",17.8849,18.2188,17.7651,18.1246,36946716.0],["2021-03-04",18.1246,18.124643325805664,17.7308,17.7394,36025855.0],["2021-03-05",17.7394,17.9791,17.4825,17.8421,39333541.0],["2021-03-08",17.8421,18.0904,17.4825,17.5082,38201115.0],["2021-03-09",17.5082,17.8764,16.8918,17.5168,45293756.0],["2021-03-10",17.5168,17.7907,17.0973,17.1058,38152779.0],["2021-03-11",17.1058,17.2771,16.8918,17.1829,34637155.0],["2021-03-12",17.1829,17.4397,16.9432,17.414,39595639.0],["2021-03-15",17.414,17.414039611816406,17.0887,17.1914,23362219.0],["2021-03-16",17.1914,17.4997,17.1229,17.3884,30928143.0],["2021-03-17",17.3884,17.7051,17.3113,17.5681,26388026.0],["2021-03-18",17.5681,17.8764,17.4483,17.4825,27372124.0],["2021-03-19",17.4825,17.482532501220703,17.1315,17.1572,24983313.0],["2021-03-22",17.1572,17.6024,17.1058,17.5596,23223817.0],["2021-03-23",17.5596,17.6281,17.2514,17.4226,21257859.0],["2021-03-24",17.4226,17.551,17.2685,17.2771,18643560.0],["2021-03-25",17.2771,17.2942,17.0288,17.0801,26909550.0],["2021-03-26",17.0801,17.3712,17.0459,17.2086,32063819.0],["2021-03-29",17.2086,17.20856475830078,16.8918,17.0202,28138345.0],["2021-03-30",17.0202,17.0545,16.8918,16.9432,22053988.0],["2021-03-31",16.9432,17.0373,16.7976,16.8404,25442362.0],["2021-04-01",16.8404,17.0116,16.840421676635742,16.9517,17954268.0],["2021-04-02",16.9517,17.0887,16.9175,17.0373,22768416.0],["2021-04-06",17.0373,17.2086,17.0373,17.1829,20664356.0],["2021-04-07",17.1829,17.217124938964844,16.986,17.2171,24944492.0],["2021-04-08",17.2171,17.5339,17.063,17.4055,34428278.0],["2021-04-09",17.4055,17.405479431152344,17.1315,17.1486,26753208.0],["2021-04-12",17.1486,17.3199,17.0887,17.1486,21507915.0],["2021-04-13",17.1486,17.2257,16.9517,16.986,18303021.0],["2021-04-14",16.986,17.1658,16.985965728759766,17.0801,14735154.0],["2021-04-15",17.0801,17.080142974853516,16.8062,16.9346,19017098.0],["2021-04-16",16.9346,17.6024,16.9089,17.5339,55891050.0],["2021-04-19",17.5339,18.39,17.4483,18.2788,85089445.0],["2021-04-20",18.2788,18.278751373291016,17.5938,17.6024,54580472.0],["2021-04-21",17.6024,17.602394104003906,17.1572,17.1914,38473265.0],["2021-04-22",17.1914,17.2599,17.0887,17.2086,21573197.0],["2021-04-23",17.2086,17.2086,17.0031,17.0716,24279204.0],["2021-04-26",17.0716,17.1144,16.9089,16.9774,25226302.0],["2021-04-27",16.9774,16.977405548095703,16.7634,16.7719,22098760.0],["2021-04-28",16.7719,16.8062,16.5579,16.6349,25278986.0],["2021-04-29",16.6349,16.9517,16.5836,16.9089,22225171.0],["2021-04-30",16.9089,17.4911,16.908912658691406,17.1743,41025740.0],["2021-05-06",17.1743,17.5596,17.1229,17.3541,38502287.0],["2021-05-07",17.3541,17.4397,17.0545,17.0716,25103759.0],["2021-05-10",17.0716,17.5339,17.0202,17.3627,32519300.0],["2021-05-11",17.3627,17.414,16.9688,17.2086,29979851.0],["2021-05-12",17.2086,17.7651,17.0801,17.6709,53520138.0],["2021-05-13",17.6709,17.670883178710938,17.1743,17.2342,34458861.0],["2021-05-14",17.2342,17.4911,17.0973,17.4397,34867957.0],["2021-05-17",17.4397,17.7822,17.2771,17.6195,41186736.0],["2021-05-18",17.6195,17.7394,17.3541,17.4654,27407346.0],["2021-05-19",17.4654,17.9106,17.2942,17.6966,49998288.0],["2021-05-20",17.6966,17.69656753540039,17.3798,17.4997,35444314.0],["2021-05-21",17.4997,17.6195,17.2428,17.2856,33732368.0],["2021-05-24",17.2856,17.28561782836914,17.0801,17.1058,27508385.0],["2021-05-25",17.1058,17.337,17.0288,17.3199,33981016.0],["2021-05-26",17.3199,17.6794,17.2856,17.3969,32585078.0],["2021-05-27",17.3969,17.551,17.2685,17.3798,27811156.0],["2021-05-28",17.3798,17.6709,17.379793167114258,17.4483,35564762.0],["2021-05-31",17.4483,17.4825,17.1914,17.3627,27657098.0],["2021-06-01",17.3627,17.4312,17.1829,17.414,28449003.0],["2021-06-02",17.414,17.5681,17.3113,17.4654,35523841.0],["2021-06-03",17.4654,17.5596,17.2428,17.3199,34944594.0],["2021-06-04",17.3199,17.4055,17.1743,17.2342,27308343.0],["2021-06-07",17.2342,17.2514,17.0973,17.1743,21845851.0],["2021-06-08",17.1743,17.3199,17.1058,17.2257,21294306.0],["2021-06-09",17.2257,17.3027,17.123,17.1401,20697719.0],["2021-06-10",17.1401,17.2514,17.0801,17.0801,32886835.0],["2021-06-11",17.0801,17.1144,16.7976,17.0459,39595021.0],["2021-06-15",17.0459,18.2445,17.045896530151367,18.0647,136187587.0],["2021-06-16",18.0647,18.064712524414062,17.4825,17.5339,66662730.0],["2021-06-17",17.5339,17.6966,17.2,17.3541,47220200.0],["2021-06-18",17.3541,18.8352,17.2342,18.5784,139310697.0],["2021-06-21",18.5784,18.578401565551758,18.0133,18.2017,76695657.0],["2021-06-22",18.2017,19.3061,18.0647,18.9209,109057328.0],["2021-06-23",18.9209,19.2976,18.6897,18.8781,81505616.0],["2021-06-24",18.8781,19.3061,18.6212,18.8267,61206621.0],["2021-06-25",18.8267,19.6486,18.7924,19.3232,85730832.0],["2021-06-28",19.3232,19.8369,19.0065,19.1863,71167568.0],["2021-06-29",19.1863,19.3318,18.4928,18.6212,62682762.0],["2021-06-30",18.6212,18.9037,18.3729,18.8096,39418439.0],["2021-07-01",18.8096,18.8609,18.3044,18.4585,40178998.0],["2021-07-02",18.4585,18.458538055419922,18.0048,18.0133,47232229.0],["2021-07-05",18.0133,18.1846,17.7651,18.0476,35674105.0],["2021-07-06",18.0476,18.0733,17.688,18.0219,36414543.0],["2021-07-07",18.0219,18.5784,17.7822,18.3729,54662293.0],["2021-07-08",18.3729,18.4928,18.1846,18.2274,33978045.0],["2021-07-09",18.2274,18.9294,17.9962,18.7753,66814713.0],["2021-07-12",18.7753,19.0493,18.5185,18.664,64659652.0],["2021-07-13",18.664,18.9294,18.5013,18.5613,41130942.0],["2021-07-14",18.5613,18.561279296875,17.7736,17.8079,59640571.0],["2021-07-15",17.8079,17.8078670501709,17.3027,17.5681,39887806.0],["2021-07-16",17.5681,17.8421,17.568147659301758,17.7993,29153622.0],["2021-07-19",17.7993,17.799306869506836,17.2856,17.6794,33430693.0],["2021-07-20",17.6794,17.7308,17.3455,17.474,25538058.0],["2021-07-21",17.474,17.8079,17.4654,17.5339,36415547.0],["2021-07-22",17.5339,17.6966,17.4226,17.4483,33539747.0],["2021-07-23",17.4483,17.9534,17.448284149169922,17.7223,42952853.0],["2021-07-26",17.7223,17.7223,17.0202,17.0545,58405044.0],["2021-07-27",17.0545,17.2856,16.9603,16.9774,33368001.0],["2021-07-28",16.9774,17.1229,16.1384,16.301,63080433.0],["2021-07-29",16.301,16.4552,16.1812,16.3439,44205521.0],["2021-07-30",16.3439,16.5297,15.9545,16.2288,39334185.0],["2021-08-02",16.2288,16.9367,16.2288,16.7332,52942045.0],["2021-08-03",16.7332,16.733203887939453,16.3704,16.5916,42341637.0],["2021-08-04",16.5916,17.0518,16.4943,16.7863,41729143.0],["2021-08-05",16.7863,16.9544,16.4943,16.8571,33571369.0],["2021-08-06",16.8571,17.211,16.7244,16.9544,36950713.0],["2021-08-09",16.9544,16.954425811767578,16.6182,16.8925,33033248.0],["2021-08-10",16.8925,16.9721,16.7509,16.919,30289094.0],["2021-08-11",16.919,17.0872,16.8394,16.9102,29554768.0],["2021-08-12",16.9102,17.6889,16.7863,17.4323,81488050.0],["2021-08-13",17.4323,17.432266235351562,16.919,17.0518,41475002.0],["2021-08-16",17.0518,17.158,16.8925,16.9633,27548853.0],["2021-08-17",16.9633,17.1403,16.5297,16.5562,40895396.0],["2021-08-18",16.5562,16.689,16.397,16.6536,28919347.0],["2021-08-19",16.6536,16.8128,16.4854,16.5916,44479112.0],["2021-08-20",16.5916,16.591625213623047,16.0872,16.2642,52673130.0],["2021-08-23",16.2642,16.4058,16.1757,16.2908,26923845.0],["2021-08-24",16.2908,16.5651,16.290761947631836,16.45,30321070.0],["2021-08-25",16.45,16.512,16.2908,16.4235,24611840.0],["2021-08-26",16.4235,16.4323,16.2465,16.2554,26257337.0],["2021-08-27",16.2554,16.9633,16.2553653717041,16.7155,73283227.0],["2021-08-30",16.7155,17.3261,16.512,17.1491,78822618.0],["2021-08-31",17.1491,17.3261,16.8394,17.096,47849636.0],["2021-09-01",17.096,17.4765,16.9721,17.3969,65952581.0],["2021-09-02",17.3969,17.6446,17.2199,17.5827,54257725.0],["2021-09-03",17.5827,17.6446,17.1756,17.2022,50760930.0],["2021-09-06",17.2022,17.8305,17.20219612121582,17.6535,66139121.0],["2021-09-07",17.6535,18.9366,17.65349006652832,18.5295,115409660.0],["2021-09-08",18.5295,18.6711,18.2729,18.4499,59633876.0],["2021-09-09",18.4499,18.9985,18.2729,18.5472,58023034.0],["2021-09-10",18.5472,19.2905,18.547222137451172,18.5826,74348496.0],["2021-09-13",18.5826,18.582616806030273,18.0517,18.2906,57702463.0],["2021-09-14",18.2906,18.6623,18.0163,18.0782,53754304.0],["2021-09-15",18.0782,18.1225,17.8128,17.8836,35709925.0],["2021-09-16",17.8836,18.0251,17.706579208374023,17.7066,38957420.0],["2021-09-17",17.7066,17.8924,17.6269,17.7951,28265073.0],["2021-09-22",17.7951,17.795068740844727,17.4323,17.6535,25915205.0],["2021-09-23",17.6535,17.9367,17.6446,17.7154,30195752.0],["2021-09-24",17.7154,17.7862,17.388,17.4146,30864316.0],["2021-09-27",17.4146,17.6446,17.1668,17.4588,35815683.0],["2021-09-28",17.4588,17.4677,17.2199,17.2818,24064305.0],["2021-09-29",17.2818,17.281835556030273,16.8394,16.9898,36153149.0],["2021-09-30",16.9898,17.1403,16.8394,16.8836,26037162.0],["2021-10-08",16.8836,17.3526,16.883634567260742,17.2995,29928655.0],["2021-10-11",17.2995,17.6092,17.1845,17.4854,27787631.0],["2021-10-12",17.4854,17.6446,17.1845,17.2995,28588160.0],["2021-10-13",17.2995,17.919,17.2022,17.919,56374722.0],["2021-10-14",17.919,18.211,17.8128,18.1844,51403591.0],["2021-10-15",18.1844,18.503,18.0605,18.4233,50987826.0],["2021-10-18",18.4233,18.7507,18.2021,18.5915,53739439.0],["2021-10-19",18.5915,18.8392,18.4587,18.5472,46253589.0],["2021-10-20",18.5472,18.8215,18.4676,18.5649,44440990.0],["2021-10-21",18.5649,18.7419,18.4056,18.5649,41805237.0],["2021-10-22",18.5649,18.7596,18.4676,18.5472,34754978.0],["2021-10-25",18.5472,18.7065,18.1402,18.5561,42446432.0],["2021-10-26",18.5561,18.8746,18.2198,18.3437,45700159.0],["2021-10-27",18.3437,18.4587,17.919,18.034,41806407.0],["2021-10-28",18.034,18.034,17.4942,17.5561,47337836.0],["2021-10-29",17.5561,18.0163,17.556148529052734,17.9455,40930671.0],["2021-11-01",17.9455,18.0782,17.5827,17.6712,39246991.0],["2021-11-02",17.6712,18.3525,17.671184539794922,17.8924,57593099.0],["2021-11-03",17.8924,18.0605,17.7154,17.8659,28000275.0],["2021-11-04",17.8659,18.4056,17.865859985351562,18.2818,39299825.0],["2021-11-05",18.2818,20.1135,18.281757354736328,20.1135,170185428.0],["2021-11-08",20.1135,20.7506,19.9719,20.3612,171533545.0],["2021-11-09",20.3612,20.4409,19.5648,19.6091,93392707.0],["2021-11-10",19.6091,19.609086990356445,18.7419,18.9543,87072494.0],["2021-11-11",18.9543,19.1578,18.7773,18.8658,71644051.0],["2021-11-12",18.8658,19.0693,18.68,18.9189,62363338.0],["2021-11-15",18.9189,19.1401,18.3791,18.7065,62184578.0],["2021-11-16",18.7065,18.7242,18.211,18.2464,51011319.0],["2021-11-17",18.2464,18.6269,18.246362686157227,18.3702,55125234.0],["2021-11-18",18.3702,18.4941,18.0694,18.2641,42309519.0],["2021-11-19",18.2641,18.4233,17.9632,18.2995,51402328.0],["2021-11-22",18.2995,18.5384,18.1756,18.4764,60975811.0],["2021-11-23",18.4764,18.6534,18.2552,18.618,61000819.0],["2021-11-24",18.618,18.61801528930664,18.1402,18.2287,54204620.0],["2021-11-25",18.2287,18.2729,17.9897,18.1933,35102523.0],["2021-11-26",18.1933,18.4056,17.8393,17.8393,48412240.0],["2021-11-29",17.8393,17.839313507080078,17.5031,17.7774,33193327.0],["2021-11-30",17.7774,18.034,17.6181,17.6535,36874251.0],["2021-12-01",17.6535,17.8659,17.65349006652832,17.8659,27041971.0],["2021-12-02",17.8659,18.2552,17.7685,18.2198,49397552.0],["2021-12-03",18.2198,18.2375,17.7951,18.1579,43173558.0],["2021-12-06",18.1579,18.1667,17.8659,17.919,34394427.0],["2021-12-07",17.919,18.5472,17.9189510345459,18.4587,65949501.0],["2021-12-08",18.4587,18.6623,18.1756,18.5207,55347707.0],["2021-12-09",18.5207,19.5914,18.3791,19.2817,109707696.0],["2021-12-10",19.2817,19.3348,19.0162,19.3171,61872277.0],["2021-12-13",19.3171,19.5206,19.1489,19.2286,45219707.0],["2021-12-14",19.2286,19.22858428955078,18.7242,18.8215,48662992.0],["2021-12-15",18.8215,18.8835,18.6534,18.6977,25945167.0],["2021-12-16",18.6977,18.9631,18.6888,18.8569,31420717.0],["2021-12-17",18.8569,18.9366,18.5295,18.5384,32708400.0],["2021-12-20",18.5384,18.538375854492188,18.1756,18.2198,34782913.0],["2021-12-21",18.2198,18.5826,18.1844,18.4676,28285625.0],["2021-12-22",18.4676,18.6977,18.1933,18.2729,34885000.0],["2021-12-23",18.2729,18.4587,18.2375,18.4233,23285311.0],["2021-12-24",18.4233,18.4499,18.1933,18.2198,21158095.0],["2021-12-27",18.2198,18.4322,18.211,18.4145,19154963.0],["2021-12-28",18.4145,18.5915,18.2906,18.441,26570963.0],["2021-12-29",18.441,18.441038131713867,18.0694,18.2198,27501358.0],["2021-12-30",18.2198,18.3525,18.1313,18.1667,21760816.0],["2021-12-31",18.1667,18.3172,18.16672134399414,18.2552,16818578.0],["2022-01-04",18.2552,18.4322,18.0605,18.3083,34116690.0],["2022-01-05",18.3083,18.6357,18.2021,18.5384,50837766.0],["2022-01-06",18.5384,18.538375854492188,18.1579,18.2375,38639239.0],["2022-01-07",18.2375,18.4764,18.2375,18.2818,34040953.0],["2022-01-10",18.2818,18.4499,18.2287,18.3614,28113453.0],["2022-01-11",18.3614,18.36139488220215,17.9455,17.972,47246591.0],["2022-01-12",17.972,18.1225,17.7774,18.0251,47645026.0],["2022-01-13",18.0251,18.1579,17.7597,17.8039,37716077.0],["2022-01-14",17.8039,17.803918838500977,17.4677,17.5385,46785095.0],["2022-01-17",17.5385,17.7597,17.538450241088867,17.6889,31192117.0],["2022-01-18",17.6889,17.8924,17.6181,17.8128,29836236.0],["2022-01-19",17.8128,17.8659,17.565,17.7331,36670716.0],["2022-01-20",17.7331,17.8747,17.6269,17.7597,31656122.0],["2022-01-21",17.7597,17.7597,17.4411,17.4765,35979256.0],["2022-01-24",17.4765,17.47650909423828,17.1933,17.273,27195232.0],["2022-01-25",17.273,17.2995,16.8394,16.8659,36233232.0],["2022-01-26",16.8659,17.0606,16.865936279296875,16.9367,21255318.0],["2022-01-27",16.9367,16.936729431152344,16.6447,16.6624,31912784.0],["2022-01-28",16.6624,16.804,16.4589,16.512,30901876.0],["2022-02-07",16.512,16.9102,16.511981964111328,16.7509,29912157.0],["2022-02-08",16.7509,16.90133285522461,16.7067,16.9013,25018117.0],["2022-02-09",16.9013,17.0429,16.8659,16.9898,31405540.0],["2022-02-10",16.9898,16.989822387695312,16.7951,16.919,36036152.0],["2022-02-11",16.919,16.981,16.8217,16.8836,33766649.0],["2022-02-14",16.8836,16.919,16.5385,16.6359,35116734.0],["2022-02-15",16.6359,16.6801,16.5208,16.6359,26644614.0],["2022-02-16",16.6359,17.0164,16.635868072509766,16.7951,30424805.0],["2022-02-17",16.7951,16.8571,16.6005,16.6978,24646864.0],["2022-02-18",16.6978,16.7598,16.5297,16.7244,28717502.0],["2022-02-21",16.7244,16.724355697631836,16.5739,16.6624,25402594.0],["2022-02-22",16.6624,16.662412643432617,16.2554,16.335,47246946.0],["2022-02-23",16.335,16.6005,16.335004806518555,16.5828,39423797.0],["2022-02-24",16.5828,16.6005,16.1049,16.22,43263297.0],["2022-02-25",16.22,16.3704,16.2023,16.2554,34338117.0],["2022-02-28",16.2554,16.2553653717041,15.9368,16.0253,33321418.0],["2022-03-01",16.0253,16.4589,16.025297164916992,16.2819,33401634.0],["2022-03-02",16.2819,16.3616,16.0695,16.2819,22828301.0],["2022-03-03",16.2819,16.4677,16.2377,16.3793,29910226.0],["2022-03-04",16.3793,16.6005,16.0164,16.5031,51030429.0],["2022-03-07",16.5031,16.503135681152344,16.1757,16.2111,35666521.0],["2022-03-08",16.2111,16.2819,15.574,15.7333,51355458.0],["2022-03-09",15.7333,15.8395,14.9546,15.7421,50259898.0],["2022-03-10",15.7421,16.158,15.6625,16.0253,42578539.0],["2022-03-11",16.0253,16.025297164916992,15.5563,15.8837,33675954.0],["2022-03-14",15.8837,15.9634,15.6448,15.751,22555621.0],["2022-03-15",15.751,15.750981330871582,15.025373458862305,15.0254,40260740.0],["2022-03-16",15.0254,15.3439,14.6006,15.2731,47643012.0],["2022-03-17",15.2731,15.6448,15.27314281463623,15.3882,36214123.0],["2022-03-18",15.3882,15.6005,15.2643,15.459,32113563.0],["2022-03-21",15.459,15.6182,15.1404,15.2112,31040486.0],["2022-03-22",15.2112,15.3705,15.1227,15.3174,19542360.0],["2022-03-23",15.3174,15.4059,15.1581,15.2289,20834748.0],["2022-03-24",15.2289,15.2377,15.0962,15.1493,15245113.0],["2022-03-25",15.1493,15.2289,14.9634,15.0254,21972116.0],["2022-03-28",15.0254,15.0696,14.6006,15.0165,31543182.0],["2022-03-29",15.0165,15.0519,14.7865,14.8218,15176162.0],["2022-03-30",14.8218,14.998827934265137,14.7953,14.9988,28128475.0],["2022-03-31",14.9988,15.0873,14.8749,15.0431,24082560.0],["2022-04-01",15.0431,15.105,14.813,15.0873,27080485.0],["2022-04-06",15.0873,15.087315559387207,14.8749,15.0873,26907006.0],["2022-04-07",15.0873,15.2024,14.9634,14.9723,25811401.0],["2022-04-08",14.9723,15.0165,14.7068,14.99,27874263.0],["2022-04-11",14.99,14.98997974395752,14.4237,14.4944,41013396.0],["2022-04-12",14.4944,14.6626,14.3175,14.6272,24071778.0],["2022-04-13",14.6272,14.6272,14.432499885559082,14.4325,18067894.0],["2022-04-14",14.4325,14.7776,14.432499885559082,14.6006,22634597.0],["2022-04-15",14.6006,15.0962,14.5033,14.9103,39493354.0],["2022-04-18",14.9103,15.2466,14.813,14.9988,32905821.0],["2022-04-19",14.9988,15.1316,14.7157,14.8042,28138130.0],["2022-04-20",14.8042,14.8926,14.6006,14.6095,20841238.0],["2022-04-21",14.6095,14.6449,14.2909,14.3352,26345506.0],["2022-04-22",14.3352,14.4679,14.1936,14.344,19042359.0],["2022-04-25",14.344,14.344010353088379,13.698,13.7246,34611177.0],["2022-04-26",13.7246,13.8042,13.3087,13.3264,28247360.0],["2022-04-27",13.3264,13.4414,12.9459,13.3972,32330369.0],["2022-04-28",13.3972,13.6715,13.2821,13.6538,30271788.0],["2022-04-29",13.6538,14.2732,13.645,14.1139,37079571.0],["2022-05-05",14.1139,14.6803,14.113941192626953,14.6803,61895345.0],["2022-05-06",14.6803,14.680269241333008,14.2998,14.459,34602480.0],["2022-05-09",14.459,14.4590482711792,13.9901,14.1228,24283310.0],["2022-05-10",14.1228,14.1228,13.5476,14.052,39076119.0],["2022-05-11",14.052,14.5741,13.9104,14.1493,41818133.0],["2022-05-12",14.1493,14.149336814880371,13.8042,13.9812,28879072.0],["2022-05-13",13.9812,14.7157,13.981208801269531,14.6891,66259148.0],["2022-05-16",14.6891,14.7511,14.1759,14.3175,55194473.0],["2022-05-17",14.3175,14.813,14.2378,14.6006,59468912.0],["2022-05-18",14.6006,14.8307,14.3794,14.5829,52100746.0],["2022-05-19",14.5829,14.6449,14.229,14.6272,38459762.0],["2022-05-20",14.6272,14.9634,14.5652,14.8661,46125831.0],["2022-05-23",14.8661,15.2024,14.7334,15.167,48911392.0],["2022-05-24",15.167,15.928,15.166955947875977,15.2289,98972522.0],["2022-05-25",15.2289,15.5563,15.0431,15.3439,44047781.0],["2022-05-26",15.3439,15.4147,15.0431,15.2377,30344902.0],["2022-05-27",15.2377,15.4678,15.0519,15.1581,28633073.0],["2022-05-30",15.1581,15.4855,15.158106803894043,15.3085,32375552.0],["2022-05-31",15.3085,15.4501,15.1935,15.2112,28460621.0],["2022-06-01",15.2112,15.866,15.211200714111328,15.6271,63524597.0],["2022-06-02",15.6271,15.9014,15.5298,15.7067,48013603.0],["2022-06-06",15.7067,15.7421,15.3262,15.6182,47003484.0],["2022-06-07",15.6182,15.618247985839844,15.1139,15.2466,47389556.0],["2022-06-08",15.2466,15.5209,15.2377,15.4236,34636168.0],["2022-06-09",15.4236,15.5032,15.0696,15.1404,32538171.0],["2022-06-10",15.1404,15.5563,15.0696,15.5298,41498487.0],["2022-06-13",15.5298,15.7067,15.3528,15.6005,44047197.0],["2022-06-14",15.6005,16.2465,15.3085,16.1757,70199235.0],["2022-06-15",16.1757,16.6801,16.0961,16.1492,80651463.0],["2022-06-16",16.1492,16.3262,15.8041,15.8129,43071901.0],["2022-06-17",15.8129,15.9722,15.5652,15.8306,39364155.0],["2022-06-20",15.8306,16.0607,15.7067,15.866,26147168.0],["2022-06-21",15.866,15.9103,15.6182,15.751,24755596.0],["2022-06-22",15.751,16.0253,15.5209,15.5386,33322240.0],["2022-06-23",15.5386,16.2642,15.538607597351074,16.2465,73537120.0],["2022-06-24",16.2465,16.3262,15.9722,16.0961,42599891.0],["2022-06-27",16.0961,16.5297,16.0607,16.2908,49682595.0],["2022-06-28",16.2908,16.8217,16.0961,16.5828,63005370.0],["2022-06-29",16.5828,16.582775115966797,15.8395,15.8572,66610517.0],["2022-06-30",15.8572,15.9722,15.751,15.7598,31511133.0],["2022-07-01",15.7598,15.7598295211792,15.2289,15.4501,45814762.0],["2022-07-04",15.4501,15.459,15.0696,15.2377,44995722.0],["2022-07-05",15.2377,15.4501,15.0696,15.3174,44560089.0],["2022-07-06",15.3174,15.31738567352295,15.1139,15.1758,27221740.0],["2022-07-07",15.1758,15.5917,15.1581,15.5475,51826611.0],["2022-07-08",15.5475,17.0695,15.547456741333008,16.4235,150165991.0],["2022-07-11",16.4235,16.423494338989258,15.397,15.4236,102799792.0],["2022-07-12",15.4236,15.5386,15.2112,15.2643,42431732.0],["2022-07-13",15.2643,15.3351,15.105,15.2643,33805065.0],["2022-07-14",15.2643,15.264291763305664,15.0431,15.0962,40687828.0],["2022-07-15",15.0962,15.4575,14.8399,14.8676,45908119.0],["2022-07-18",14.8676,15.605,14.867574691772461,15.4575,38979084.0],["2022-07-19",15.4575,15.605,15.2271,15.3561,28366281.0],["2022-07-20",15.3561,15.4759,15.0704,15.1533,35967518.0],["2022-07-21",15.1533,15.153311729431152,14.9137,14.9321,26542439.0],["2022-07-22",14.9321,15.1441,14.932096481323242,15.0427,21420209.0],["2022-07-25",15.0427,15.042704582214355,14.674,14.7477,26568092.0],["2022-07-26",14.7477,14.9044,14.747749328613281,14.8123,19167110.0],["2022-07-27",14.8123,14.8584,14.7109,14.7477,17068896.0],["2022-07-28",14.7477,14.9874,14.747749328613281,14.8215,22658915.0],["2022-07-29",14.8215,15.0243,14.8123,14.9229,26833658.0],["2022-08-01",14.9229,15.181,14.8031,15.098,30953121.0],["2022-08-02",15.098,15.098007202148438,14.3422,14.6279,42038774.0],["2022-08-03",14.6279,15.0704,14.5634,14.6464,35774040.0],["2022-08-04",14.6464,14.8399,14.5173,14.674,21479042.0],["2022-08-05",14.674,14.8399,14.5911,14.8215,20220962.0],["2022-08-08",14.8215,15.1257,14.821487426757812,14.9321,23170619.0],["2022-08-09",14.9321,15.0243,14.8491,14.8952,14990329.0],["2022-08-10",14.8952,15.0611,14.7846,14.8952,19507200.0],["2022-08-11",14.8952,15.1072,14.8031,15.0796,29146245.0],["2022-08-12",15.0796,15.1441,15.0519,15.1072,15739993.0],["2022-08-15",15.1072,15.2455,15.0151,15.0611,16749690.0],["2022-08-16",15.0611,15.2824,15.0335,15.098,19692426.0],["2022-08-17",15.098,15.3192,14.9874,15.2639,25223092.0],["2022-08-18",15.2639,15.3192,15.0519,15.0796,17169915.0],["2022-08-19",15.0796,15.1625,14.9874,14.9966,15723886.0],["2022-08-22",14.9966,15.2916,14.9321,15.181,27478475.0],["2022-08-23",15.181,15.181,14.9321,15.0151,20999095.0],["2022-08-24",15.0151,15.0888,14.720097541809082,14.7201,22711054.0],["2022-08-25",14.7201,14.9321,14.5911,14.9137,16426978.0],["2022-08-26",14.9137,14.913661003112793,14.2592,14.6371,49815100.0],["2022-08-29",14.6371,14.637142181396484,14.2224,14.2869,33675592.0],["2022-08-30",14.2869,14.3791,14.1578,14.2684,20894358.0],["2022-08-31",14.2684,14.2869,14.0196,14.2592,27916189.0],["2022-09-01",14.2592,14.25922966003418,14.038,14.1025,18675889.0],["2022-09-02",14.1025,14.1671,14.0196,14.0657,13682156.0],["2022-09-05",14.0657,14.065666198730469,13.8998,14.0196,15736320.0],["2022-09-06",14.0196,14.25,14.01957893371582,14.2131,20930633.0],["2022-09-07",14.2131,14.2408,14.1118,14.1947,15345997.0],["2022-09-08",14.1947,14.2592,14.1394,14.1486,11702803.0],["2022-09-09",14.1486,14.3422,14.1302,14.2684,17835294.0],["2022-09-13",14.2684,14.4897,14.268446922302246,14.4251,18117863.0],["2022-09-14",14.4251,14.425142288208008,14.1302,14.2316,18702043.0],["2022-09-15",14.2316,14.2869,14.1025,14.1394,16272575.0],["2022-09-16",14.1394,14.1671,13.8444,13.8444,23014031.0],["2022-09-19",13.8444,14.0104,13.826,13.8352,13846396.0],["2022-09-20",13.8352,13.9827,13.6878,13.7246,18517976.0],["2022-09-21",13.7246,13.8445,13.5218,13.7523,15072577.0],["2022-09-22",13.7523,13.752276420593262,13.5864,13.6509,8861726.0],["2022-09-23",13.6509,13.7338,13.5403,13.614,11899234.0],["2022-09-26",13.614,13.6693,13.3928,13.4112,13712969.0],["2022-09-27",13.4112,13.5679,13.3836,13.5034,11825635.0],["2022-09-28",13.5034,13.503406524658203,13.3098,13.3559,11950643.0],["2022-09-29",13.3559,13.4758,13.1347,13.1531,13668283.0],["2022-09-30",13.1531,13.3467,13.153149604797363,13.1808,12980346.0],["2022-10-10",13.1808,13.2822,13.0333,13.0886,12135161.0],["2022-10-11",13.0886,13.1716,13.0241,13.0518,10430301.0],["2022-10-12",13.0518,13.2545,12.8582,13.2269,18443360.0],["2022-10-13",13.2269,13.2269,12.9872,13.0794,19479784.0],["2022-10-14",13.0794,13.5034,13.0794095993042,13.4205,26146088.0],["2022-10-17",13.4205,13.5864,13.3098,13.5587,16553031.0],["2022-10-18",13.5587,13.7615,13.4758,13.5218,15813466.0],["2022-10-19",13.5218,13.5956,13.263757705688477,13.2638,15550182.0],["2022-10-20",13.2638,13.3191,13.1531,13.2269,14810268.0],["2022-10-21",13.2269,13.3283,13.0978,13.0978,11925145.0],["2022-10-24",13.0978,13.3098,12.8121,12.8213,22046795.0],["2022-10-25",12.8213,13.2177,12.821324348449707,13.0794,19739308.0],["2022-10-26",13.0794,13.2269,12.9965,13.0518,15253518.0],["2022-10-27",13.0518,13.2822,13.0517578125,13.2085,15774992.0],["2022-10-28",13.2085,13.2453,12.8766,12.9412,18852292.0],["2022-10-31",12.9412,12.941150665283203,12.6462,12.6738,20048684.0],["2022-11-01",12.6738,13.0241,12.673846244812012,13.0057,18527350.0],["2022-11-02",13.0057,13.2269,12.8674,13.2085,27968508.0],["2022-11-03",13.2085,13.2085,12.9872,13.061,14820289.0],["2022-11-04",13.061,13.402,13.0057,13.3651,26251651.0],["2022-11-07",13.3651,13.4112,13.2269,13.3744,18266339.0],["2022-11-08",13.3744,13.37436580657959,13.1439,13.2638,17276091.0],["2022-11-09",13.2638,13.3098,13.16236686706543,13.1624,12817219.0],["2022-11-10",13.1624,13.1808,13.0241,13.1347,14594138.0],["2022-11-11",13.1347,13.4573,13.134714126586914,13.3744,27641998.0],["2022-11-14",13.3744,13.5034,13.2453,13.2638,27649465.0],["2022-11-15",13.2638,13.4573,13.2269,13.4389,24477096.0],["2022-11-16",13.4389,13.4758,13.3651,13.4112,16305404.0],["2022-11-17",13.4112,13.411234855651855,13.2822,13.3744,15402046.0],["2022-11-18",13.3744,13.5126,13.282191276550293,13.2822,16448089.0],["2022-11-21",13.2822,13.282191276550293,13.0702,13.2361,17393128.0],["2022-11-22",13.2361,13.4112,13.1992,13.3006,18864500.0],["2022-11-23",13.3006,13.5126,13.2638,13.4112,23613629.0],["2022-11-24",13.4112,13.5034,13.3559,13.3836,12117680.0],["2022-11-25",13.3836,13.503406524658203,13.3375,13.5034,18173547.0],["2022-11-28",13.5034,13.503406524658203,13.0978,13.2361,23289590.0],["2022-11-29",13.2361,13.6325,13.236104965209961,13.614,35325833.0],["2022-11-30",13.614,14.1947,13.5587,13.9919,62628248.0],["2022-12-01",13.9919,14.2408,13.8813,13.8905,37415348.0],["2022-12-02",13.8905,13.9366,13.7615,13.8813,18105297.0],["2022-12-05",13.8813,14.0933,13.881319046020508,14.0657,25035388.0],["2022-12-06",14.0657,14.3145,13.9643,14.0933,24782576.0],["2022-12-07",14.0933,14.1855,14.0011,14.038,20689495.0],["2022-12-08",14.038,14.1025,13.9919,14.0472,14862066.0],["2022-12-09",14.0472,14.0841,13.8905,14.0472,20482882.0],["2022-12-12",14.0472,14.047229766845703,13.8352,13.8629,15542401.0],["2022-12-13",13.8629,13.9919,13.7799,13.9274,13638168.0],["2022-12-14",13.9274,13.9827,13.7984,13.9551,11757742.0],["2022-12-15",13.9551,14.038,13.8168,13.9458,16135980.0],["2022-12-16",13.9458,14.0657,13.8352,14.0564,18632714.0],["2022-12-19",14.0564,14.2408,13.7984,13.8537,24280967.0],["2022-12-20",13.8537,13.8537,13.402,13.5679,21113361.0],["2022-12-21",13.5679,13.6325,13.485,13.5403,10560425.0],["2022-12-22",13.5403,13.7891,13.540276527404785,13.614,12401354.0],["2022-12-23",13.614,13.6601,13.4758,13.5218,11575523.0],["2022-12-26",13.5218,13.6048,13.485,13.5587,7889814.0],["2022-12-27",13.5587,13.6693,13.5034,13.6048,8882286.0],["2022-12-28",13.6048,13.604799270629883,13.4205,13.485,12270548.0],["2022-12-29",13.485,13.484972953796387,13.208453178405762,13.2085,16359908.0],["2022-12-30",13.2085,13.3836,13.208453178405762,13.2822,12051968.0],["2023-01-03",13.2822,13.3191,13.0794,13.2822,17267385.0],["2023-01-04",13.2822,13.3098,13.2177,13.2822,12575631.0],["2023-01-05",13.2822,13.402,13.282191276550293,13.3375,19455298.0],["2023-01-06",13.3375,13.4205,13.2822,13.3375,16946444.0],["2023-01-09",13.3375,13.4481,13.337495803833008,13.3467,15812715.0],["2023-01-10",13.3467,13.4389,13.19,13.3559,25310857.0],["2023-01-11",13.3559,13.3836,13.2822,13.3006,15195789.0],["2023-01-12",13.3006,13.3836,13.2177,13.2545,16092572.0],["2023-01-13",13.2545,13.3836,13.2545,13.3836,16146083.0],["2023-01-16",13.3836,13.6325,13.3283,13.5495,25178933.0],["2023-01-17",13.5495,13.5864,13.4758,13.5771,13514470.0],["2023-01-18",13.5771,13.6785,13.5403,13.5679,12265979.0],["2023-01-19",13.5679,13.6048,13.4665,13.5956,13651402.0],["2023-01-20",13.5956,13.6878,13.5955810546875,13.6785,14846037.0],["2023-01-30",13.6785,14.0104,13.678537368774414,13.8444,31335018.0],["2023-01-31",13.8444,13.9919,13.8076,13.8444,18961231.0],["2023-02-01",13.8444,14.0104,13.844449996948242,14.0011,21103696.0],["2023-02-02",14.0011,14.038,13.7246,13.7891,40541417.0],["2023-02-03",13.7891,13.789145469665527,13.6048,13.6785,19733218.0],["2023-02-06",13.6785,13.7154,13.5864,13.6878,15767243.0],["2023-02-07",13.6878,13.7615,13.6601,13.7338,13210949.0],["2023-02-08",13.7338,13.7523,13.6601,13.6878,10479554.0],["2023-02-09",13.6878,13.7523,13.6325,13.7338,12185644.0],["2023-02-10",13.7338,13.733840942382812,13.6232,13.6693,11659764.0],["2023-02-13",13.6693,13.7523,13.5864,13.7154,17319466.0],["2023-02-14",13.7154,13.7523,13.6878,13.7523,10628340.0],["2023-02-15",13.7523,13.8445,13.7338,13.7799,15544467.0],["2023-02-16",13.7799,13.9643,13.5679,13.6509,28945715.0],["2023-02-17",13.6509,13.7523,13.549493789672852,13.5495,16333408.0],["2023-02-20",13.5495,13.826014518737793,13.5403,13.826,23222638.0],["2023-02-21",13.826,14.0288,13.7707,14.0196,29834005.0],["2023-02-22",14.0196,14.0196,13.8721,13.9458,15818799.0],["2023-02-23",13.9458,13.9919,13.8813,13.9551,13859483.0],["2023-02-24",13.9551,13.955058097839355,13.7615,13.7891,13153961.0],["2023-02-27",13.7891,13.8352,13.7062,13.7246,11388810.0],["2023-02-28",13.7246,13.8537,13.7062,13.8537,17016444.0],["2023-03-01",13.8537,14.0104,13.8168,14.0011,23813419.0],["2023-03-02",14.0011,14.0841,13.9735,14.0196,15838251.0],["2023-03-03",14.0196,14.0933,13.9919,14.0841,14793443.0],["2023-03-06",14.0841,14.1118,13.9458,14.0104,16617687.0],["2023-03-07",14.0104,14.2131,13.8998,13.9551,32114694.0],["2023-03-08",13.9551,13.955058097839355,13.8352,13.909,12912741.0],["2023-03-09",13.909,13.909,13.7062,13.7615,19014705.0],["2023-03-10",13.7615,13.761494636535645,13.1347,13.1439,58286621.0],["2023-03-13",13.1439,13.143932342529297,12.8674,13.0057,31349197.0],["2023-03-14",13.0057,13.0333,12.766,12.9504,25840314.0],["2023-03-15",12.9504,13.0702,12.95036792755127,13.0057,15341282.0],["2023-03-16",13.0057,13.0978,12.9135,13.061,19209563.0],["2023-03-17",13.061,13.273,13.060976028442383,13.0978,21373046.0],["2023-03-20",13.0978,13.2269,13.0333,13.0702,13573476.0],["2023-03-21",13.0702,13.1255,12.9965,13.0886,16428106.0],["2023-03-22",13.0886,13.1716,13.061,13.1716,14927500.0],["2023-03-23",13.1716,13.2177,13.0794,13.19,11124702.0],["2023-03-24",13.19,13.2638,13.1347,13.1439,13556665.0],["2023-03-27",13.1439,13.1716,13.0518,13.1163,15433454.0],["2023-03-28",13.1163,13.1992,13.1071,13.1531,13949875.0],["2023-03-29",13.1531,13.2453,13.1163,13.1347,10543000.0],["2023-03-30",13.1347,13.2453,13.061,13.2269,14395438.0],["2023-03-31",13.2269,13.2822,13.19,13.2361,13075067.0],["2023-04-03",13.2361,13.3098,13.1255,13.2453,16927869.0],["2023-04-04",13.2453,13.3559,13.2085,13.3467,18819208.0],["2023-04-06",13.3467,13.346712112426758,13.1716,13.19,11479384.0],["2023-04-07",13.19,13.2545,13.1439,13.1992,11614903.0],["2023-04-10",13.1992,13.199235916137695,13.0978,13.1163,13481978.0],["2023-04-11",13.1163,13.1439,13.0518,13.0794,15087861.0],["2023-04-12",13.0794,13.1163,13.0333,13.061,14975142.0],["2023-04-13",13.061,13.1163,12.9043,13.0886,16535998.0],["2023-04-14",13.0886,13.2269,13.0886,13.1439,16362674.0],["2023-04-17",13.1439,13.3375,13.143932342529297,13.3375,20812468.0],["2023-04-18",13.3375,13.4205,13.2914,13.4112,20133992.0],["2023-04-19",13.4112,13.4205,13.2361,13.2361,13788010.0],["2023-04-20",13.2361,13.273,13.0886,13.1255,13812200.0],["2023-04-21",13.1255,13.1439,12.8121,12.8398,27690720.0],["2023-04-24",12.8398,12.9411,12.766,12.7752,17602559.0],["2023-04-25",12.7752,12.8213,12.6462,12.7107,19048928.0],["2023-04-26",12.7107,12.8582,12.6554,12.7292,15334101.0],["2023-04-27",12.7292,12.8858,12.6831,12.8766,16520400.0],["2023-04-28",12.8766,13.0702,12.8766,13.0149,18938396.0],["2023-05-04",13.0149,13.014887809753418,12.7752,12.8582,22594431.0],["2023-05-05",12.8582,12.9504,12.7384,12.766,24739340.0],["2023-05-08",12.766,13.0241,12.766020774841309,12.9227,28223230.0],["2023-05-09",12.9227,13.1163,12.8766,12.9412,32680156.0],["2023-05-10",12.9412,13.1716,12.9135,13.1439,35347046.0],["2023-05-11",13.1439,13.2177,13.0057,13.0241,26082846.0],["2023-05-12",13.0241,13.0425,12.9043,12.9135,15664145.0],["2023-05-15",12.9135,12.9872,12.8305,12.9688,18474023.0],["2023-05-16",12.9688,12.9872,12.8398,12.8766,12947737.0],["2023-05-17",12.8766,12.9596,12.8213,12.849,15892139.0],["2023-05-18",12.849,12.8951,12.6831,12.7292,19272816.0],["2023-05-19",12.7292,12.7384,12.6001,12.6093,23203473.0],["2023-05-22",12.6093,12.7384,12.5817,12.6646,16440041.0],["2023-05-23",12.6646,12.7292,12.590890884399414,12.5909,13663391.0],["2023-05-24",12.5909,12.590890884399414,12.342,12.3512,22071248.0],["2023-05-25",12.3512,12.3697,12.1208,12.1853,22349891.0],["2023-05-26",12.1853,12.2775,12.0655,12.1669,16391425.0],["2023-05-29",12.1669,12.4434,12.1577,12.425,24440322.0],["2023-05-30",12.425,12.5356,12.3236,12.4618,16929250.0],["2023-05-31",12.4618,12.4803,12.342,12.3697,12098263.0],["2023-06-01",12.3697,12.5172,12.342,12.4342,14956401.0],["2023-06-02",12.4342,12.5909,12.434195518493652,12.5725,19220288.0],["2023-06-05",12.5725,12.6738,12.5079,12.5448,14142007.0],["2023-06-06",12.5448,12.6093,12.4065,12.4158,14579937.0],["2023-06-07",12.4158,12.5172,12.3605,12.3881,12914421.0],["2023-06-08",12.3881,12.5632,12.3789,12.5448,13232793.0],["2023-06-09",12.5448,12.7752,12.544803619384766,12.7199,24776277.0],["2023-06-12",12.7199,12.8398,12.6923,12.7845,19228687.0],["2023-06-13",12.7845,12.8766,12.7384,12.8398,14901050.0],["2023-06-14",12.8398,13.2453,12.839759826660156,12.9412,37957358.0],["2023-06-15",12.9412,13.1255,12.8858,13.0333,26453348.0],["2023-06-16",13.0333,13.1255,12.9596,12.9688,51788743.0],["2023-06-19",12.9688,13.061,12.9227,13.0425,19506176.0],["2023-06-20",13.0425,13.1071,12.9965,13.0149,12231809.0],["2023-06-21",13.0149,13.1071,12.978,12.9872,16773523.0],["2023-06-26",12.9872,13.1071,12.8766,12.9412,20701777.0],["2023-06-27",12.9412,13.0149,12.7476,12.978,17601350.0],["2023-06-28",12.978,13.061,12.9135,13.0241,14250066.0],["2023-06-29",13.0241,13.0886,12.9965,13.0425,13679479.0],["2023-06-30",13.0425,13.1255,13.0149,13.061,13213957.0],["2023-07-03",13.061,13.2085,13.060976028442383,13.1624,17864736.0],["2023-07-04",13.1624,13.3559,13.1071,13.3191,25240775.0],["2023-07-05",13.3191,13.3467,13.2361,13.2453,15076137.0],["2023-07-06",13.2453,13.4112,13.1992,13.3098,15959900.0],["2023-07-07",13.3098,13.3836,13.1992,13.2822,12262200.0],["2023-07-10",13.2822,13.3467,13.1163,13.1992,17005144.0],["2023-07-11",13.1992,13.4573,13.1992,13.402,21191369.0],["2023-07-12",13.402,13.5495,13.2914,13.3098,17171139.0],["2023-07-13",13.3098,13.4112,13.2545,13.3191,15186194.0],["2023-07-14",13.3191,13.3651,13.2361,13.2822,12740283.0],["2023-07-17",13.2822,13.3191,13.1716,13.2361,10293979.0],["2023-07-18",13.2361,13.4665,13.1624,13.3467,17275709.0],["2023-07-19",13.3467,13.495,13.346712112426758,13.4761,17783415.0],["2023-07-20",13.4761,13.5893,13.2685,13.2779,14098762.0],["2023-07-21",13.2779,13.4006,13.2496,13.3723,13321468.0],["2023-07-24",13.3723,13.4572,13.2874,13.4289,12820845.0],["2023-07-25",13.4289,13.7026,13.428908348083496,13.6365,29033148.0],["2023-07-26",13.6365,13.7026,13.5327,13.5893,15168873.0],["2023-07-27",13.5893,14.1367,13.589338302612305,13.797,39347268.0],["2023-07-28",13.797,14.3443,13.6648,14.316,62972104.0],["2023-07-31",14.316,14.769,14.315991401672363,14.618,57298614.0],["2023-08-01",14.618,14.7218,14.4292,14.4859,29647052.0],["2023-08-02",14.4859,14.6085,14.3726,14.467,22355147.0],["2023-08-03",14.467,14.467,14.2499,14.4104,23813290.0],["2023-08-04",14.4104,14.6746,14.410362243652344,14.4387,19047199.0],["2023-08-07",14.4387,14.467,14.2594,14.4481,19776640.0],["2023-08-08",14.4481,14.533,14.3726,14.467,16414694.0],["2023-08-09",14.467,14.5236,14.3254,14.4387,15567380.0],["2023-08-10",14.4387,14.533,14.3443,14.3726,12084355.0],["2023-08-11",14.3726,14.4104,13.9668,13.9668,27231049.0],["2023-08-14",13.9668,13.966821670532227,13.5516,13.6554,22291237.0],["2023-08-15",13.6554,13.7592,13.5044,13.6082,17862772.0],["2023-08-16",13.6082,13.6554,13.5327,13.5422,11709362.0],["2023-08-17",13.5422,13.5988,13.4195,13.5799,14796094.0],["2023-08-18",13.5799,13.6271,13.41,13.41,12721320.0],["2023-08-21",13.41,13.4855,13.1835,13.1835,14368274.0],["2023-08-22",13.1835,13.3534,13.1269,13.2496,19123281.0],["2023-08-23",13.2496,13.3817,13.1458,13.1835,14817268.0],["2023-08-24",13.1835,13.3157,13.1081,13.1647,15436654.0],["2023-08-25",13.1647,13.4195,13.0609,13.2496,18367868.0],["2023-08-28",13.2496,13.8253,13.249606132507324,13.4289,30777445.0],["2023-08-29",13.4289,13.646,13.41,13.495,26237489.0],["2023-08-30",13.495,13.5799,13.343976974487305,13.344,18757280.0],["2023-08-31",13.344,13.7875,13.343976974487305,13.5516,36441061.0],["2023-09-01",13.5516,13.7592,13.5327,13.7215,20008288.0],["2023-09-04",13.7215,13.9574,13.712,13.9102,21415480.0],["2023-09-05",13.9102,13.9668,13.8158,13.8819,19976304.0],["2023-09-06",13.8819,13.9763,13.8158,13.9668,15652635.0],["2023-09-07",13.9668,13.9857,13.863,13.9008,15012538.0],["2023-09-08",13.9008,13.900760650634766,13.6837,13.7686,14249998.0],["2023-09-11",13.7686,14.0895,13.7686,14.0518,21079985.0],["2023-09-12",14.0518,14.1367,14.014,14.1084,16908341.0],["2023-09-13",14.1084,14.1461,13.9574,14.0423,15936474.0],["2023-09-14",14.0423,14.042317390441895,13.561,13.9951,32437227.0],["2023-09-15",13.9951,14.0612,13.8441,13.9102,19405823.0],["2023-09-18",13.9102,14.0612,13.797,14.0046,16151415.0],["2023-09-19",14.0046,14.1178,13.9668,14.0989,16290822.0],["2023-09-20",14.0989,14.2216,14.0423,14.1367,17292939.0],["2023-09-21",14.1367,14.2122,14.0329,14.0706,16021819.0],["2023-09-22",14.0706,14.2311,14.014,14.2122,17236150.0],["2023-09-25",14.2122,14.2311,14.0989,14.1273,14869099.0],["2023-09-26",14.1273,14.2122,13.9951,14.0234,14484309.0],["2023-09-27",14.0234,14.1178,13.9668,14.0046,11688599.0],["2023-09-28",14.0046,14.1556,13.9574,13.9668,11938741.0],["2023-10-09",13.9668,14.1744,13.9008,14.1273,17181447.0],["2023-10-10",14.1273,14.165,14.014,14.0801,16340181.0],["2023-10-11",14.0801,14.1556,13.9763,13.9857,13261925.0],["2023-10-12",13.9857,14.3537,13.9763,14.316,23042731.0],["2023-10-13",14.316,14.4104,14.2216,14.2688,16976291.0],["2023-10-16",14.2688,14.4387,14.2311,14.2688,13578177.0],["2023-10-17",14.2688,14.3254,14.1839,14.2216,11614063.0],["2023-10-18",14.2216,14.4198,14.1933,14.3254,18701873.0],["2023-10-19",14.3254,14.32542896270752,13.910198211669922,13.9102,24157316.0],["2023-10-20",13.9102,13.9668,13.7592,13.7781,18025429.0],["2023-10-23",13.7781,14.1556,13.6271,13.7309,21313900.0],["2023-10-24",13.7309,13.797,13.5422,13.6837,18663857.0],["2023-10-25",13.6837,14.0612,13.683710098266602,13.9857,17042713.0],["2023-10-26",13.9857,14.1933,13.8725,14.1556,19645681.0],["2023-10-27",14.1556,14.4575,14.0706,14.316,23961447.0],["2023-10-30",14.316,14.315991401672363,13.9574,13.9668,23970586.0],["2023-10-31",13.9668,13.9951,13.5893,13.7026,33861959.0],["2023-11-01",13.7026,13.7875,13.5138,13.7026,24349331.0],["2023-11-02",13.7026,14.0518,13.6837,13.9479,25487572.0],["2023-11-03",13.9479,14.0329,13.8724,13.9951,15831971.0],["2023-11-06",13.9951,14.2311,13.9857,14.165,23631819.0],["2023-11-07",14.165,14.3726,14.0612,14.0801,22587477.0],["2023-11-08",14.0801,14.1461,13.863,14.0706,23822897.0],["2023-11-09",14.0706,14.1367,13.9102,14.0329,14921332.0],["2023-11-10",14.0329,14.0895,13.7592,13.7781,15920240.0],["2023-11-13",13.7781,13.8253,13.5799,13.6271,19938400.0],["2023-11-14",13.6271,13.7026,13.5705,13.5893,19464600.0],["2023-11-15",13.5893,13.6743,13.5799,13.6648,15809390.0],["2023-11-16",13.6648,13.664834976196289,13.5138,13.5138,17440880.0],["2023-11-17",13.5138,13.6837,13.4572,13.6648,20405791.0],["2023-11-20",13.6648,13.7215,13.5988,13.6271,16639830.0],["2023-11-21",13.6271,13.7686,13.6082,13.6177,19706913.0],["2023-11-22",13.6177,13.6648,13.5138,13.561,13997865.0],["2023-11-23",13.561,13.8913,13.5516,13.863,28675432.0],["2023-11-24",13.863,13.9479,13.7403,13.7592,20115746.0],["2023-11-27",13.7592,14.7407,13.75920581817627,14.618,94795391.0],["2023-11-28",14.618,14.617976188659668,14.0706,14.5047,62497031.0],["2023-11-29",14.5047,14.504732131958008,14.1178,14.2027,37337878.0],["2023-11-30",14.2027,14.2311,13.9668,14.0423,24312755.0],["2023-12-01",14.0423,14.0518,13.8253,14.0234,26717481.0],["2023-12-04",14.0234,14.1178,13.863,13.8819,18803877.0],["2023-12-05",13.8819,13.9008,13.6082,13.6271,19334241.0],["2023-12-06",13.6271,13.6554,13.2874,13.2968,39039828.0],["2023-12-07",13.2968,13.2968,12.9665,13.2496,30771157.0],["2023-12-08",13.2496,13.3912,13.1647,13.3251,32166015.0],["2023-12-11",13.3251,13.325101852416992,13.0231,13.2024,32235415.0],["2023-12-12",13.2024,13.259,13.0514,13.2119,17072025.0],["2023-12-13",13.2119,13.2402,12.9854,12.9948,17967732.0],["2023-12-14",12.9948,13.1081,12.8249,12.8438,16898939.0],["2023-12-15",12.8438,12.891,12.7023,12.7306,18136731.0],["2023-12-18",12.7306,12.7589,12.5513,12.7117,14633147.0],["2023-12-19",12.7117,12.7589,12.5985,12.6928,14732702.0],["2023-12-20",12.6928,12.74,12.532390594482422,12.5324,15801914.0],["2023-12-21",12.5324,12.6173,12.4569,12.5985,17150144.0],["2023-12-22",12.5985,12.7306,12.5041,12.6456,15542354.0],["2023-12-25",12.6456,12.7211,12.5607,12.6268,12411972.0],["2023-12-26",12.6268,12.6268,12.5135,12.5418,10887341.0],["2023-12-27",12.5418,12.6362,12.4097,12.5513,14995706.0],["2023-12-28",12.5513,12.7589,12.4569,12.7589,19838701.0],["2023-12-29",12.7589,12.8627,12.6739,12.7683,28187108.0],["2024-01-02",12.7683,12.9759,12.6551,12.6645,18821008.0],["2024-01-03",12.6645,12.7683,12.6173,12.74,12174675.0],["2024-01-04",12.74,12.7966,12.5607,12.6645,16882051.0],["2024-01-05",12.6645,12.7683,12.523,12.589,17574801.0],["2024-01-08",12.589,12.6268,12.3436,12.3814,21877681.0],["2024-01-09",12.3814,12.4852,12.3531,12.4758,18259482.0],["2024-01-10",12.4758,12.523,12.4097,12.4758,12375447.0],["2024-01-11",12.4758,12.6456,12.4191,12.6268,13831578.0],["2024-01-12",12.6268,12.6645,12.5513,12.5701,9496027.0],["2024-01-15",12.5701,12.6928,12.5041,12.5701,10485185.0],["2024-01-16",12.5701,12.7211,12.5513,12.7023,17749141.0],["2024-01-17",12.7023,12.74,12.504080772399902,12.5041,16634695.0],["2024-01-18",12.5041,12.7023,12.1927,12.6173,35340902.0],["2024-01-19",12.6173,12.7494,12.5041,12.6551,22390884.0],["2024-01-22",12.6551,12.7211,12.372,12.4946,31746593.0],["2024-01-23",12.4946,12.5513,12.372,12.4569,17480310.0],["2024-01-24",12.4569,12.7966,12.456893920898438,12.7494,22954111.0],["2024-01-25",12.7494,13.0137,12.7494,12.9854,29315920.0],["2024-01-26",12.9854,13.1741,12.8533,13.1081,26781312.0],["2024-01-29",13.1081,13.2968,13.0609,13.1269,22208721.0],["2024-01-30",13.1269,13.1741,12.938183784484863,12.9382,18267196.0],["2024-01-31",12.9382,13.0231,12.7778,12.9004,25793412.0],["2024-02-01",12.9004,13.1081,12.8533,12.9382,23748167.0],["2024-02-02",12.9382,13.0986,12.438,12.9759,36711380.0],["2024-02-05",12.9759,13.0986,12.6173,13.0042,35155601.0],["2024-02-06",13.0042,13.4006,12.9287,13.3534,34883086.0],["2024-02-07",13.3534,13.5988,13.1741,13.5988,38572940.0],["2024-02-08",13.5988,13.7686,13.5044,13.7592,34774454.0],["2024-02-19",13.7592,13.863,13.6554,13.7309,25238358.0],["2024-02-20",13.7309,13.8441,13.6177,13.8064,20869101.0],["2024-02-21",13.8064,14.0706,13.7309,13.9008,21458102.0],["2024-02-22",13.9008,14.0423,13.8725,14.014,14900255.0],["2024-02-23",14.014,14.0989,13.9574,14.0612,14218577.0],["2024-02-26",14.0612,14.1461,13.9291,13.9479,22312587.0],["2024-02-27",13.9479,14.1084,13.9102,14.0518,14628244.0],["2024-02-28",14.0518,14.0895,13.8913,13.9291,22965065.0],["2024-02-29",13.9291,14.117814064025879,13.863,14.1178,22712765.0],["2024-03-01",14.1178,14.2027,14.0612,14.1367,16063057.0],["2024-03-04",14.1367,14.2688,14.0329,14.1273,18193527.0],["2024-03-05",14.1273,14.3726,14.0329,14.3254,29287938.0],["2024-03-06",14.3254,14.3443,14.164999008178711,14.165,16124021.0],["2024-03-07",14.165,14.2971,14.1273,14.1556,16196605.0],["2024-03-08",14.1556,14.2499,14.0895,14.1556,12980461.0],["2024-03-11",14.1556,14.1933,14.0706,14.1367,15174531.0],["2024-03-12",14.1367,14.165,14.014,14.0706,18250065.0],["2024-03-13",14.0706,14.1839,13.9763,13.9951,16628090.0],["2024-03-14",13.9951,14.0518,13.797,13.8441,15372695.0],["2024-03-15",13.8441,13.863,13.7215,13.8064,22180917.0],["2024-03-18",13.8064,14.0989,13.806390762329102,14.0046,20335381.0],["2024-03-19",14.0046,14.0612,13.8819,13.9102,12594050.0],["2024-03-20",13.9102,14.0801,13.910198211669922,14.0612,13536141.0],["2024-03-21",14.0612,14.165,13.9951,14.0612,14966500.0],["2024-03-22",14.0612,14.1367,13.8913,14.014,14872381.0],["2024-03-25",14.014,14.0801,13.900760650634766,13.9008,14130090.0],["2024-03-26",13.9008,14.1933,13.8819,14.165,21626072.0],["2024-03-27",14.165,14.2499,14.0895,14.1273,20979021.0],["2024-03-28",14.1273,14.3066,14.0801,14.1084,28793695.0],["2024-03-29",14.1084,14.2594,14.0895,14.2216,7637899.0],["2024-04-01",14.2216,14.4953,14.165,14.4104,25363548.0],["2024-04-02",14.4104,14.5425,14.3821,14.4292,20488008.0],["2024-04-03",14.4292,14.5236,14.3726,14.4859,20677525.0],["2024-04-08",14.4859,14.8822,14.4104,14.4481,28601027.0],["2024-04-09",14.4481,14.5142,14.3254,14.4387,25806834.0],["2024-04-10",14.4387,14.5991,14.3066,14.4198,20563738.0],["2024-04-11",14.4198,14.5047,14.1839,14.4104,21065266.0],["2024-04-12",14.4104,14.4387,14.165,14.1744,17958580.0],["2024-04-15",14.1744,14.4198,14.0989,14.3537,24380335.0],["2024-04-16",14.3537,14.4575,14.2216,14.3726,26810757.0],["2024-04-17",14.3726,14.372612953186035,14.1744,14.3349,25181918.0],["2024-04-18",14.3349,14.5425,14.2499,14.4953,24492346.0],["2024-04-19",14.4953,14.533,14.3254,14.3726,16190877.0],["2024-04-22",14.3726,14.4764,14.2122,14.2405,17463678.0],["2024-04-23",14.2405,14.2971,14.1367,14.165,16571455.0],["2024-04-24",14.165,14.2216,13.9951,14.0989,14470390.0],["2024-04-25",14.0989,14.3349,14.014,14.2877,20036044.0],["2024-04-26",14.2877,14.4292,14.2311,14.3443,19890608.0],["2024-04-29",14.3443,14.4764,14.2122,14.4198,25750119.0],["2024-04-30",14.4198,14.4198,14.014,14.0234,35089018.0],["2024-05-06",14.0234,14.3349,13.9479,13.9668,37863959.0],["2024-05-07",13.9668,13.966821670532227,13.712,13.7403,27720797.0],["2024-05-08",13.7403,13.7781,13.6365,13.7309,18876702.0],["2024-05-09",13.7309,13.7875,13.7026,13.7498,17479548.0],["2024-05-10",13.7498,13.797,13.6365,13.7875,18415667.0],["2024-05-13",13.7875,13.797,13.5893,13.7781,18190586.0],["2024-05-14",13.7781,13.8913,13.7309,13.7781,18653766.0],["2024-05-15",13.7781,13.778079986572266,13.6082,13.646,13691715.0],["2024-05-16",13.646,13.7026,13.5516,13.5893,20142252.0],["2024-05-17",13.5893,13.7026,13.561,13.7026,19506034.0],["2024-05-20",13.7026,13.7215,13.5988,13.6082,18615109.0],["2024-05-21",13.6082,13.6743,13.5327,13.6554,14662111.0],["2024-05-22",13.6554,13.6554,13.5988,13.6177,13275917.0],["2024-05-23",13.6177,13.6365,13.2874,13.3817,27601041.0],["2024-05-24",13.3817,13.4478,13.3345,13.3912,15336166.0],["2024-05-27",13.3912,13.6554,13.391160011291504,13.5705,20435966.0],["2024-05-28",13.5705,13.570465087890625,13.2874,13.2968,18863489.0],["2024-05-29",13.2968,13.3723,13.2779,13.3345,11990881.0],["2024-05-30",13.3345,13.5422,13.334539413452148,13.4289,16339594.0],["2024-05-31",13.4289,13.5233,13.2779,13.2779,20154358.0],["2024-06-03",13.2779,13.6271,13.27791690826416,13.5893,35992308.0],["2024-06-04",13.5893,13.589338302612305,13.3912,13.4572,20738906.0],["2024-06-05",13.4572,13.5516,13.3534,13.3723,16067302.0],["2024-06-06",13.3723,13.41,13.2685,13.344,14557795.0],["2024-06-07",13.344,13.4006,13.2779,13.3157,13137740.0],["2024-06-11",13.3157,13.3629,13.0892,13.3062,24193313.0],["2024-06-12",13.3062,13.4195,13.2685,13.3912,17072103.0],["2024-06-13",13.3912,13.391160011291504,12.9759,13.1835,25774253.0],["2024-06-14",13.1835,13.5516,13.0797,13.495,28177548.0],["2024-06-17",13.495,13.7781,13.41,13.5138,26423734.0],["2024-06-18",13.5138,13.6271,13.4478,13.5516,18886488.0],["2024-06-19",13.5516,13.561,13.362850189208984,13.3629,12680261.0],["2024-06-20",13.3629,13.3912,13.1835,13.2307,11632229.0],["2024-06-21",13.2307,13.344,13.193,13.259,13625690.0],["2024-06-24",13.259,13.3157,13.1269,13.2119,15276850.0],["2024-06-25",13.2119,13.3629,13.1175,13.1741,15171884.0],["2024-06-26",13.1741,13.2024,13.042,13.1552,12385978.0],["2024-06-27",13.1552,13.155235290527344,12.9665,13.0137,12789901.0],["2024-06-28",13.0137,13.193,13.013680458068848,13.0797,12504201.0],["2024-07-01",13.0797,13.1364,12.9571,13.0797,10623130.0],["2024-07-02",13.0797,13.1364,12.9571,12.9759,11938041.0],["2024-07-03",12.9759,13.0514,12.9665,12.9948,9111590.0],["2024-07-04",12.9948,13.1081,12.8721,12.9287,11689817.0],["2024-07-08",12.9287,12.928746223449707,12.6079,12.6268,15543202.0],["2024-07-09",12.6268,12.740005493164062,12.4569,12.74,13699669.0],["2024-07-10",12.74,13.0609,12.6456,13.042,17456235.0],["2024-07-11",13.042,13.2779,13.041991233825684,13.2307,15784191.0],["2024-07-12",13.2307,13.4383,13.2024,13.4006,16048743.0],["2024-07-15",13.4006,13.5516,13.3628,13.4289,16168528.0],["2024-07-16",13.4289,13.7403,13.3817,13.7026,24047117.0],["2024-07-17",13.7026,14.1084,13.561,13.9763,51953001.0],["2024-07-18",13.9763,14.0046,13.8064,13.9385,32215188.0],["2024-07-19",13.9385,14.1084,13.8725,14.0329,30877907.0],["2024-07-22",14.0329,14.0989,13.9008,14.0706,26502356.0],["2024-07-23",14.0706,14.1367,13.863,13.863,24571469.0],["2024-07-24",13.863,13.8725,13.6365,13.6743,19035516.0],["2024-07-25",13.6743,13.7592,13.6271,13.6837,14174583.0],["2024-07-26",13.6837,13.8064,13.561,13.6177,16843363.0],["2024-07-29",13.6177,13.9196,13.617650985717773,13.7781,15159963.0],["2024-07-30",13.7781,13.8725,13.5422,13.6365,17682002.0],["2024-07-31",13.6365,13.9196,13.5705,13.8536,19729903.0],["2024-08-01",13.8536,13.9668,13.7875,13.9008,14706888.0],["2024-08-02",13.9008,13.900760650634766,13.6837,13.7309,12945335.0],["2024-08-05",13.7309,13.9102,13.6931,13.7026,17649960.0],["2024-08-06",13.7026,13.8347,13.3629,13.4478,20007392.0],["2024-08-07",13.4478,13.5327,13.3817,13.3817,10472790.0],["2024-08-08",13.3817,13.4383,13.287353515625,13.2874,10613500.0],["2024-08-09",13.2874,13.41,13.0797,13.0797,13641071.0],["2024-08-12",13.0797,13.108,12.8532,12.9665,10781384.0],["2024-08-13",12.9665,13.0042,12.7872,12.8816,12577887.0],["2024-08-14",12.8816,12.881560325622559,12.579575538635254,12.5796,19171032.0],["2024-08-15",12.5796,12.7589,12.5324,12.7023,19279301.0],["2024-08-16",12.7023,12.9065,12.6639,12.693,20630845.0],["2024-08-19",12.693,12.9744,12.69297981262207,12.7027,22586229.0],["2024-08-20",12.7027,12.7512,12.4698,12.4989,19572867.0],["2024-08-21",12.4989,12.5086,12.3727,12.4601,14286023.0],["2024-08-22",12.4601,12.460082054138184,12.2854,12.2951,17397828.0],["2024-08-23",12.2951,12.6542,12.2951,12.6153,16639102.0],["2024-08-26",12.6153,12.7027,12.431,12.4989,14843500.0],["2024-08-27",12.4989,12.5474,12.3339,12.3824,10292850.0],["2024-08-28",12.3824,12.4407,12.1301,12.1787,15112790.0],["2024-08-29",12.1787,12.266,12.169,12.1787,13347641.0],["2024-08-30",12.1787,12.4019,11.839,12.1884,29042115.0],["2024-09-02",12.1884,12.188366889953613,11.8099,11.8099,24264236.0],["2024-09-03",11.8099,11.86812973022461,11.7129,11.8681,17434531.0],["2024-09-04",11.8681,11.86812973022461,11.7226,11.7323,13992450.0],["2024-09-05",11.7323,11.8487,11.7226,11.7905,15653677.0],["2024-09-06",11.7905,12.1301,11.790496826171875,11.9167,20286281.0],["2024-09-09",11.9167,11.9749,11.7323,11.7808,14838900.0],["2024-09-10",11.7808,11.8002,11.4023,11.4411,22961502.0],["2024-09-11",11.4411,11.5964,11.3538,11.4703,17006758.0],["2024-09-12",11.4703,11.4897,11.315,11.3247,16280074.0],["2024-09-13",11.3247,11.3635,11.15,11.2083,17780015.0],["2024-09-18",11.2083,11.4994,11.1791,11.4314,16165619.0],["2024-09-19",11.4314,11.5479,11.3247,11.48,15827496.0],["2024-09-20",11.48,11.5867,11.3344,11.5091,22415368.0],["2024-09-23",11.5091,11.5964,11.4217,11.5382,10120612.0],["2024-09-24",11.5382,11.8875,11.48,11.8681,27100584.0],["2024-09-25",11.8681,12.4795,11.86812973022461,12.1884,35291760.0],["2024-09-26",12.1884,12.8385,12.1495,12.8288,36219119.0],["2024-09-27",12.8288,13.1879,12.828837394714355,13.1685,24306730.0],["2024-09-30",13.1685,14.2553,13.168481826782227,14.1971,78191866.0],["2024-10-08",14.1971,15.5945,14.1292,14.4688,101611980.0],["2024-10-09",14.4688,14.468832969665527,13.18789005279541,13.1879,69300393.0],["2024-10-10",13.1879,13.7507,13.12,13.5081,54663906.0],["2024-10-11",13.5081,13.6731,13.0908,13.2655,29933464.0],["2024-10-14",13.2655,13.3723,13.1006,13.2267,34868201.0],["2024-10-15",13.2267,13.226706504821777,12.7997,12.8094,30858755.0],["2024-10-16",12.8094,12.8288,12.5862,12.6833,27607313.0],["2024-10-17",12.6833,12.8094,12.4116,12.4213,26755392.0],["2024-10-18",12.4213,12.9065,12.2854,12.7221,41972962.0],["2024-10-21",12.7221,12.8094,12.4698,12.5571,42688582.0],["2024-10-22",12.5571,12.8579,12.5183,12.7318,37643225.0],["2024-10-23",12.7318,13.0811,12.7124,13.052,39536178.0],["2024-10-24",13.052,13.052032470703125,12.7512,12.79,28770632.0],["2024-10-25",12.79,12.9841,12.7803,12.955,25856767.0],["2024-10-28",12.955,13.0714,12.8871,13.052,29340939.0],["2024-10-29",13.052,13.1103,12.8677,12.9065,28092946.0],["2024-10-30",12.9065,12.9356,12.7124,12.79,22218782.0],["2024-10-31",12.79,12.790021896362305,12.3533,12.4892,44980575.0],["2024-11-01",12.4892,12.6056,12.3922,12.5086,30198765.0],["2024-11-04",12.5086,12.780317306518555,12.4795,12.7803,35886462.0],["2024-11-05",12.7803,12.8968,12.5765,12.8774,42644052.0],["2024-11-06",12.8774,13.0326,12.8288,12.8871,40659434.0],["2024-11-07",12.8871,13.1685,12.7609,13.1588,41589826.0],["2024-11-08",13.1588,13.3432,12.9647,13.0326,49075769.0],["2024-11-11",13.0326,13.4305,12.9065,13.4208,58658899.0],["2024-11-12",13.4208,14.76,13.420788764953613,14.76,202762763.0],["2024-11-13",14.76,16.235,14.759956359863281,16.235,142180481.0],["2024-11-14",16.235,17.0792,14.8473,16.2253,345733624.0],["2024-11-15",16.2253,17.4577,15.381,16.759,285097372.0],["2024-11-18",16.759,18.4378,16.759004592895508,17.807,287884695.0],["2024-11-19",17.807,17.807048797607422,16.03119659423828,16.0312,267626764.0],["2024-11-20",16.0312,16.8075,15.8177,16.6426,233213040.0],["2024-11-21",16.6426,18.302,16.3708,17.7391,212750856.0],["2024-11-22",17.7391,18.5737,17.1569,17.448,240354284.0],["2024-11-25",17.448,19.1947,17.447996139526367,18.923,307510875.0],["2024-11-26",18.923,18.923019409179688,17.7682,17.8265,173697315.0],["2024-11-27",17.8265,18.0788,16.594,17.3995,219235969.0],["2024-11-28",17.3995,17.39947509765625,16.4388,16.9143,142629306.0],["2024-11-29",16.9143,17.5062,16.6911,17.0598,112892474.0],["2024-12-02",17.0598,18.7678,16.4291,18.4378,223583714.0],["2024-12-03",18.4378,18.826,17.9817,18.3699,158561320.0],["2024-12-04",18.3699,18.7872,17.2248,17.3218,142225194.0],["2024-12-05",17.3218,17.9041,17.0598,17.7391,101182023.0],["2024-12-06",17.7391,17.8556,17.186,17.2345,79746690.0],["2024-12-09",17.2345,18.2049,17.234506607055664,17.5353,93570895.0],["2024-12-10",17.5353,18.3408,17.3898,17.4383,103571222.0],["2024-12-11",17.4383,18.2437,17.0113,17.1957,126049564.0],["2024-12-12",17.1957,17.3218,16.6717,16.9046,112793312.0],["2024-12-13",16.9046,18.5931,16.6717,18.1855,310795206.0],["2024-12-16",18.1855,18.2826,17.613,17.6906,154266767.0],["2024-12-17",17.6906,18.2923,17.6421,17.7294,124822939.0],["2024-12-18",17.7294,18.8551,17.729415893554688,18.4184,154321097.0],["2024-12-19",18.4184,18.418407440185547,17.2927,17.7876,125708149.0],["2024-12-20",17.7876,18.0011,17.4674,17.6518,75367400.0],["2024-12-23",17.6518,18.0691,17.351,17.5936,80651920.0],["2024-12-24",17.5936,18.2437,17.3995,18.0691,84834334.0],["2024-12-25",18.0691,18.826,17.9914,18.2923,119824831.0],["2024-12-26",18.2923,18.7095,18.1467,18.2826,95376058.0],["2024-12-27",18.2826,19.6217,17.8362,19.2238,172346869.0],["2024-12-30",19.2238,20.6698,18.8357,20.4175,182909044.0],["2024-12-31",20.4175,20.6698,19.8934,20.1457,121839805.0],["2025-01-02",20.1457,20.145740509033203,18.2534,18.4669,142480698.0],["2025-01-03",18.4669,18.496,17.4674,17.4771,108053446.0],["2025-01-06",17.4771,18.0594,17.2151,17.3413,78238658.0],["2025-01-07",17.3413,18.0594,17.283,18.0399,62482898.0],["2025-01-08",18.0399,18.039947509765625,16.4873,17.3607,139189412.0],["2025-01-09",17.3607,17.4577,16.4097,16.8949,134117397.0],["2025-01-10",16.8949,17.6421,16.8657,17.1084,117028650.0],["2025-01-13",17.1084,17.10835075378418,15.7013,15.7886,135152468.0],["2025-01-14",15.7886,16.8657,15.7207,16.5455,118605907.0],["2025-01-15",16.5455,16.545513153076172,15.711,15.8177,90167765.0],["2025-01-16",15.8177,16.6134,15.8177,16.3805,109677651.0],["2025-01-17",16.3805,16.4097,16.0312,16.3029,61248364.0],["2025-01-20",16.3029,16.9434,16.30290985107422,16.5843,73257149.0],["2025-01-21",16.5843,16.8075,16.3223,16.4097,49628869.0],["2025-01-22",16.4097,16.40965461730957,15.6527,15.7886,73363413.0],["2025-01-23",15.7886,16.235,15.7789,15.7886,61237693.0],["2025-01-24",15.7886,16.5649,15.7207,16.4388,91187249.0],["2025-01-27",16.4388,17.3607,16.43876838684082,16.6523,74809161.0],["2025-02-05",16.6523,16.7881,16.4291,16.5455,61927966.0],["2025-02-06",16.5455,16.545513153076172,16.0409,16.4776,73223197.0],["2025-02-07",16.4776,17.8944,16.477584838867188,17.5159,157098464.0],["2025-02-10",17.5159,18.6804,17.51592445373535,17.6421,110357788.0],["2025-02-11",17.6421,19.2044,17.1084,18.4475,171853575.0],["2025-02-12",18.4475,18.447521209716797,17.4674,17.8556,134717992.0],["2025-02-13",17.8556,18.3893,17.6712,17.9817,103002866.0],["2025-02-14",17.9817,18.1467,17.545,17.7876,76201740.0],["2025-02-17",17.7876,18.3796,17.4674,17.9041,86317455.0],["2025-02-18",17.9041,17.904090881347656,16.9822,17.0598,86410556.0],["2025-02-19",17.0598,17.2054,16.924,17.1375,54714160.0],["2025-02-20",17.1375,17.6033,17.0695,17.1666,52547189.0],["2025-02-21",17.1666,17.1763,16.4,16.7881,108126174.0],["2025-02-24",16.7881,17.4674,16.788114547729492,16.8657,127685265.0],["2025-02-25",16.8657,16.865747451782227,16.4485,16.5164,78352708.0],["2025-02-26",16.5164,16.5843,16.2059,16.3805,72560374.0],["2025-02-27",16.3805,16.5649,16.2447,16.4776,57230605.0],["2025-02-28",16.4776,16.4776,15.9244,15.9633,59707813.0],["2025-03-03",15.9633,16.2253,15.9439,16.0991,43572431.0],["2025-03-04",16.0991,16.099124908447266,15.808,16.07,34971041.0],["2025-03-05",16.07,16.07001304626465,15.7886,15.9342,36562268.0],["2025-03-06",15.9342,16.2059,15.8662,16.1573,58926960.0],["2025-03-07",16.1573,16.1573486328125,15.8274,15.9147,47831624.0],["2025-03-10",15.9147,15.914746284484863,15.7013,15.7595,39952756.0],["2025-03-11",15.7595,15.759479522705078,15.022,15.2646,101863805.0],["2025-03-12",15.2646,15.3907,15.1869,15.1869,53063557.0],["2025-03-13",15.1869,15.18693733215332,14.8376,14.8667,57744815.0],["2025-03-14",14.8667,15.2161,14.8473,15.1384,51705817.0],["2025-03-17",15.1384,15.2355,15.022,15.1093,35326158.0],["2025-03-18",15.1093,15.3325,15.0414,15.2355,42614119.0],["2025-03-19",15.2355,15.3713,15.119,15.1481,40895809.0],["2025-03-20",15.1481,15.2258,15.0899,15.1287,28762103.0],["2025-03-21",15.1287,15.1481,14.857,14.8667,37616499.0],["2025-03-24",14.8667,15.0899,14.6435,14.8376,56938725.0],["2025-03-25",14.8376,14.9249,14.76,14.7988,31838022.0],["2025-03-26",14.7988,14.9637,14.7211,14.9443,31331727.0],["2025-03-27",14.9443,15.0802,14.8085,15.0317,33444262.0],["2025-03-28",15.0317,15.0996,14.8764,14.9832,29287630.0],["2025-03-31",14.9832,15.5945,14.983150482177734,15.3228,91903763.0],["2025-04-01",15.3228,15.4295,15.0802,15.2549,40341840.0],["2025-04-02",15.2549,15.3228,15.0511,15.1966,30502634.0],["2025-04-03",15.1966,15.2161,14.9152,15.0123,32234912.0],["2025-04-07",15.0123,15.012264251708984,13.5081,13.5081,90024367.0],["2025-04-08",13.5081,14.2456,13.508126258850098,14.1874,94815810.0],["2025-04-09",14.1874,14.7503,13.7798,14.7503,72163992.0],["2025-04-10",14.7503,15.0414,14.4882,14.6047,63735664.0],["2025-04-11",14.6047,14.8473,14.5174,14.7114,47590612.0],["2025-04-14",14.7114,15.2161,14.711435317993164,15.0414,49716056.0],["2025-04-15",15.0414,15.0996,14.8764,14.9637,29201296.0],["2025-04-16",14.9637,15.3325,14.8473,15.284,63620053.0],["2025-04-17",15.284,15.381,14.9346,15.0511,45284014.0],["2025-04-18",15.0511,15.051079750061035,14.76,14.8958,25308209.0],["2025-04-21",14.8958,14.9249,14.7794,14.9055,17581459.0],["2025-04-22",14.9055,14.9443,14.8085,14.8279,20872048.0],["2025-04-23",14.8279,15.1772,14.827885627746582,14.954,35990738.0],["2025-04-24",14.954,15.119,14.8473,15.0705,30094818.0],["2025-04-25",15.0705,15.4295,15.0026,15.2549,43121113.0],["2025-04-28",15.2549,15.254866600036621,15.0026,15.0317,25486171.0],["2025-04-29",15.0317,15.1869,14.9443,15.1287,20849806.0],["2025-04-30",15.1287,15.808,15.12871265411377,15.7595,74694706.0],["2025-05-06",15.7595,15.905,15.6916,15.8953,54950122.0],["2025-05-07",15.8953,16.1865,15.8565,15.9827,48576878.0],["2025-05-08",15.9827,16.1865,15.8177,16.0506,28797503.0],["2025-05-09",16.0506,16.1185,15.7886,16.0603,31443083.0],["2025-05-12",16.0603,16.1962,15.8856,15.9633,33859400.0],["2025-05-13",15.9633,16.3611,15.96326732635498,16.1379,39567062.0],["2025-05-14",16.1379,16.2059,16.0021,16.1865,29346901.0],["2025-05-15",16.1865,16.3223,16.0797,16.2253,32144892.0],["2025-05-16",16.2253,16.3999,16.0118,16.3902,34881436.0],["2025-05-19",16.3902,16.39024543762207,16.1573,16.1865,21667404.0],["2025-05-20",16.1865,16.3514,16.1088,16.3126,25608913.0],["2025-05-21",16.3126,16.5067,16.2641,16.3611,31663894.0],["2025-05-22",16.3611,16.7493,16.3029,16.6328,46398611.0],["2025-05-23",16.6328,16.8075,16.3708,16.3708,52504213.0],["2025-05-26",16.3708,16.370840072631836,15.8662,15.9633,40889694.0],["2025-05-27",15.9633,16.0603,15.7207,15.8177,28824560.0],["2025-05-28",15.8177,15.973,15.6236,15.7013,21767973.0],["2025-05-29",15.7013,15.8953,15.6818,15.7498,28725174.0],["2025-05-30",15.7498,15.8274,15.6236,15.7304,22570709.0],["2025-06-03",15.7304,15.730366706848145,14.5174,14.8085,100226083.0],["2025-06-04",14.8085,15.0317,14.808477401733398,14.9346,38611963.0],["2025-06-05",14.9346,15.0802,14.8958,14.9637,29467259.0],["2025-06-06",14.9637,14.963743209838867,14.6726,14.8764,38934495.0],["2025-06-09",14.8764,15.2646,14.8376,15.2258,47857900.0],["2025-06-10",15.2258,15.4489,15.0511,15.1287,34985080.0],["2025-06-11",15.1287,15.711,15.12871265411377,15.5654,53361578.0],["2025-06-12",15.5654,15.7013,15.4392,15.6721,29074025.0],["2025-06-13",15.6721,15.6818,15.4392,15.643,40238740.0],["2025-06-16",15.643,15.6527,15.3713,15.4975,27198988.0],["2025-06-17",15.4975,15.6624,15.4101,15.4975,16927322.0],["2025-06-18",15.4975,15.5072,15.2743,15.3034,20581301.0],["2025-06-19",15.3034,15.303387641906738,15.0899,15.1287,17789981.0],["2025-06-20",15.1287,15.1966,15.0123,15.0705,21566563.0],["2025-06-23",15.0705,15.1966,15.0414,15.119,14132552.0],["2025-06-24",15.119,15.604214668273926,15.11900806427002,15.6042,30756077.0],["2025-06-25",15.6042,15.7595,15.4781,15.7207,26470488.0],["2025-06-26",15.7207,15.7595,15.5363,15.5751,25205496.0],["2025-06-27",15.5751,15.6721,15.5072,15.5654,19075734.0],["2025-06-30",15.5654,15.6236,15.4392,15.5751,18810064.0],["2025-07-01",15.5751,15.6333,15.487765312194824,15.4878,16942679.0],["2025-07-02",15.4878,15.6624,15.3616,15.6236,27244920.0],["2025-07-03",15.6236,15.808,15.5266,15.7983,24143036.0],["2025-07-04",15.7983,16.6911,15.798297882080078,16.5552,87181714.0],["2025-07-07",16.5552,16.9822,16.4679,16.8269,58921999.0],["2025-07-08",16.8269,17.021,16.6523,16.9531,43385123.0],["2025-07-09",16.9531,17.0695,16.7008,16.7202,35121264.0],["2025-07-10",16.7202,16.8755,16.4873,16.6037,42793007.0],["2025-07-11",16.6037,16.9628,16.5261,16.5261,51860355.0],["2025-07-14",16.5261,17.6421,16.526105880737305,17.2248,91967530.0],["2025-07-15",17.2248,17.9526,17.22480010986328,17.6712,84386718.0],["2025-07-16",17.6712,17.71,17.351,17.4092,49771869.0],["2025-07-17",17.4092,17.613,17.351,17.3898,46995903.0],["2025-07-18",17.3898,17.5644,17.1957,17.3315,39531127.0],["2025-07-21",17.3315,17.3898,17.0113,17.1569,57188323.0],["2025-07-22",17.1569,17.2539,17.0404,17.0404,53503021.0],["2025-07-23",17.0404,17.4674,16.9434,17.2733,81758244.0],["2025-07-24",17.2733,17.4577,17.0113,17.0792,62058801.0],["2025-07-25",17.0792,17.1763,16.9143,16.9531,50757094.0],["2025-07-28",16.9531,17.3413,16.95308494567871,17.0695,56415215.0],["2025-07-29",17.0695,17.3024,16.9046,17.1569,65882089.0],["2025-07-30",17.1569,17.4577,16.9628,17.0307,64380921.0],["2025-07-31",17.0307,17.1361,16.6874,16.7557,42188471.0],["2025-08-01",16.7557,16.9312,16.6874,16.8044,39541127.0],["2025-08-04",16.8044,17.019,16.6972,16.941,53006229.0],["2025-08-05",16.941,17.9163,16.8922,17.4872,112490671.0],["2025-08-06",17.4872,17.5262,17.0873,17.097,70857087.0],["2025-08-07",17.097,17.3214,16.8142,16.98,56887030.0],["2025-08-08",16.98,17.0775,16.8435,16.9507,31233586.0],["2025-08-11",16.9507,17.4286,16.9507,17.1653,56067806.0],["2025-08-12",17.1653,17.7993,17.1653,17.5652,85876613.0],["2025-08-13",17.5652,17.7993,17.4286,17.5457,73356028.0],["2025-08-14",17.5457,17.77,17.4579,17.6139,66114952.0],["2025-08-15",17.6139,18.3162,17.613948822021484,17.9456,97763451.0],["2025-08-18",17.9456,18.2869,17.799257278442383,17.7993,85363734.0],["2025-08-19",17.7993,17.887,17.4579,17.5554,68151417.0],["2025-08-20",17.5554,19.311,17.5359,19.311,206880097.0],["2025-08-21",19.311,19.6523,19.1159,19.311,141430990.0],["2025-08-22",19.311,19.7694,19.2525,19.7108,98461011.0],["2025-08-25",19.7108,20.1205,19.4573,20.0229,138164169.0],["2025-08-26",20.0229,20.022945404052734,18.7843,19.1647,166656608.0],["2025-08-27",19.1647,19.389,18.4332,18.443,123045380.0],["2025-08-28",18.443,18.5795,17.9846,18.4625,89731826.0],["2025-08-29",18.4625,18.8818,18.2869,18.3259,115968342.0],["2025-09-01",18.3259,19.0574,18.3259,18.5697,124719363.0],["2025-09-02",18.5697,18.9013,18.3357,18.482,73937746.0],["2025-09-03",18.482,18.7746,18.2967,18.5795,79634206.0],["2025-09-04",18.5795,18.6965,18.0138,18.2381,92072736.0],["2025-09-05",18.2381,18.5795,18.0528,18.5502,59374346.0],["2025-09-08",18.5502,18.8526,18.4527,18.482,62817305.0],["2025-09-09",18.482,18.6478,18.3552,18.521,59140957.0],["2025-09-10",18.521,18.5502,18.2576,18.3844,40083209.0],["2025-09-11",18.3844,18.5015,18.1796,18.5015,48355836.0],["2025-09-12",18.5015,18.5405,18.0431,18.0918,63028104.0],["2025-09-15",18.0918,18.4332,17.9943,18.2967,60009052.0],["2025-09-16",18.2967,18.7843,18.1016,18.2186,74604514.0],["2025-09-17",18.2186,18.7453,18.1016,18.4332,75309291.0],["2025-09-18",18.4332,18.7746,18.1504,18.3454,77042096.0],["2025-09-19",18.3454,18.8136,18.0918,18.7746,96133546.0],["2025-09-22",18.7746,18.8623,18.3454,18.5893,72752756.0],["2025-09-23",18.5893,18.589250564575195,18.0236,18.2381,67595512.0],["2025-09-24",18.2381,18.238143920898438,16.8337,17.2238,163292653.0],["2025-09-25",17.2238,17.22382926940918,16.6777,16.7362,112657025.0],["2025-09-26",16.7362,17.0678,16.5801,16.6191,79478944.0],["2025-09-29",16.6191,16.6484,16.268,16.4826,82775483.0],["2025-09-30",16.4826,16.6972,16.4533,16.6972,51663364.0],["2025-10-09",16.6972,17.1361,16.697166442871094,17.0873,86503759.0],["2025-10-10",17.0873,17.08728790283203,16.6874,16.7069,54402528.0],["2025-10-13",16.7069,16.706918716430664,16.0827,16.3753,56754282.0],["2025-10-14",16.3753,16.5411,16.0925,16.112,56902084.0],["2025-10-15",16.112,16.4143,16.11198616027832,16.4046,46774718.0],["2025-10-16",16.4046,16.6289,16.2973,16.3753,39135748.0],["2025-10-17",16.3753,16.4241,15.946184158325195,15.9462,48226690.0],["2025-10-20",15.9462,16.1705,15.946184158325195,16.034,27864408.0],["2025-10-21",16.034,16.1315,16.0145,16.1022,30576608.0],["2025-10-22",16.1022,16.1217,16.0242,16.0535,21658885.0],["2025-10-23",16.0535,16.1315,15.9169,16.1217,25989008.0],["2025-10-24",16.1217,16.3558,16.0925,16.268,32431474.0],["2025-10-27",16.268,16.3656,16.2095,16.268,34644568.0],["2025-10-28",16.268,16.2875,16.0632,16.151,31038944.0],["2025-10-29",16.151,16.2973,16.073,16.2778,29916218.0],["2025-10-30",16.2778,16.4826,16.1998,16.3363,41617161.0],["2025-10-31",16.3363,16.6289,16.219266891479492,16.2193,70753121.0],["2025-11-03",16.2193,16.2778,15.6731,15.8194,88008015.0],["2025-11-04",15.8194,15.8584,15.5561,15.5756,55662750.0],["2025-11-05",15.5756,15.575569152832031,15.3415,15.5073,54162372.0],["2025-11-06",15.5073,15.5756,15.478,15.4878,41201176.0],["2025-11-07",15.4878,15.6633,15.4,15.5756,37721261.0],["2025-11-10",15.5756,15.7706,15.5171,15.6829,42371754.0],["2025-11-11",15.6829,15.6926,15.4878,15.5073,38736317.0],["2025-11-12",15.5073,15.5171,15.2147,15.2732,57178188.0],["2025-11-13",15.2732,15.5756,15.2732,15.5268,43210706.0],["2025-11-14",15.5268,15.5756,15.4195,15.4195,27116817.0],["2025-11-17",15.4195,15.439,15.2635,15.2732,29945932.0],["2025-11-18",15.2732,15.2927,14.9709,15.0001,61525387.0],["2025-11-19",15.0001,15.0684,14.8246,14.9221,44737877.0],["2025-11-20",14.9221,15.0001,14.6393,14.649,58276352.0],["2025-11-21",14.649,14.649032592773438,14.3369,14.3369,55714434.0],["2025-11-24",14.3369,14.5417,14.336935043334961,14.4247,41258481.0],["2025-11-25",14.4247,14.6295,14.415,14.5515,41040199.0],["2025-11-26",14.5515,14.6393,14.454,14.493,31400688.0],["2025-11-27",14.493,14.649,14.4345,14.493,29798826.0],["2025-11-28",14.493,14.6295,14.4442,14.6003,45610471.0],["2025-12-01",14.6003,15.361,14.60026741027832,15.0879,178346904.0],["2025-12-02",15.0879,15.478,15.0196,15.1367,100434831.0],["2025-12-03",15.1367,15.1952,14.9319,15.0001,50823440.0],["2025-12-04",15.0001,15.1562,14.7271,14.9709,64618437.0],["2025-12-05",14.9709,15.0977,14.9514,15.0684,49506430.0],["2025-12-08",15.0684,15.1367,14.8441,14.8636,76618193.0],["2025-12-09",14.8636,15.0099,14.7563,14.7758,53008970.0],["2025-12-10",14.7758,14.9806,14.6393,14.9709,48447140.0],["2025-12-11",14.9709,15.1562,14.8538,15.0977,72656445.0],["2025-12-12",15.0977,15.4293,14.8441,15.3317,151190710.0],["2025-12-15",15.3317,15.478,15.0782,15.4098,100237987.0],["2025-12-16",15.4098,15.5268,15.2245,15.2732,70830500.0],["2025-12-17",15.2732,15.3317,15.1464,15.2635,45657021.0],["2025-12-18",15.2635,15.263471603393555,15.0879,15.0977,39258113.0],["2025-12-19",15.0977,15.3512,15.0782,15.322,47179680.0],["2025-12-22",15.322,15.4488,15.1952,15.205,50996244.0],["2025-12-23",15.205,15.205,15.0684,15.1074,32821285.0],["2025-12-24",15.1074,15.107423782348633,14.9709,15.0587,34909265.0],["2025-12-25",15.0587,15.1269,14.9904,15.0587,26091430.0],["2025-12-26",15.0587,15.2537,15.0196,15.1074,39319571.0],["2025-12-29",15.1074,15.1367,14.9709,14.9904,37078878.0],["2025-12-30",14.9904,15.0099,14.8636,14.9709,31057867.0],["2025-12-31",14.9709,15.1074,14.84409236907959,14.8441,34461763.0],["2026-01-05",14.8441,14.9124,14.7758,14.8831,51579730.0],["2026-01-06",14.8831,15.1659,14.8343,15.1562,68291641.0],["2026-01-07",15.1562,15.15618896484375,14.9026,14.9221,57651778.0],["2026-01-08",14.9221,15.0879,14.922117233276367,14.9904,45346975.0],["2026-01-09",14.9904,15.2732,14.9611,15.0196,71233616.0],["2026-01-12",15.0196,15.0684,14.9416,15.0392,61720364.0],["2026-01-13",15.0392,15.5756,15.039153099060059,15.1074,105797368.0],["2026-01-14",15.1074,15.1854,14.649,14.7076,128576416.0],["2026-01-15",14.7076,14.7661,14.4735,14.5027,85184400.0],["2026-01-16",14.5027,15.0782,14.3857,14.6198,200679227.0],["2026-01-19",14.6198,14.9611,14.619772911071777,14.8734,110304483.0],["2026-01-20",14.8734,15.0196,14.8441,14.9026,78491576.0],["2026-01-21",14.9026,14.902610778808594,14.7271,14.7466,75391386.0],["2026-01-22",14.7466,14.7953,14.5613,14.5905,103293522.0],["2026-01-23",14.5905,14.7466,14.415,14.454,185296105.0],["2026-01-26",14.454,14.5125,14.2004,14.2492,111643009.0],["2026-01-27",14.2492,14.2589,13.9858,14.0248,82714529.0],["2026-01-28",14.0248,14.0639,13.8298,13.8493,95182533.0],["2026-01-29",13.8493,14.0151,13.6737,14.0151,121377404.0],["2026-01-30",14.0151,14.01508617401123,13.7127,13.7908,71864539.0],["2026-02-02",13.7908,13.9176,13.6932,13.703,66099985.0],["2026-02-03",13.703,13.9273,13.70298957824707,13.9078,55251011.0],["2026-02-04",13.9078,14.0834,13.8395,14.0736,65650910.0],["2026-02-05",14.0736,14.1711,14.0248,14.1224,55067108.0],["2026-02-06",14.1224,14.1711,13.9761,14.0931,40258565.0],["2026-02-09",14.0931,14.1809,14.0931,14.1419,40931649.0],["2026-02-10",14.1419,14.2199,14.0931,14.1224,40433390.0],["2026-02-11",14.1224,14.1906,14.1029,14.1516,33577489.0],["2026-02-12",14.1516,14.1614,14.0248,14.0443,36430853.0],["2026-02-13",14.0443,14.0834,13.9566,13.9663,39131161.0],["2026-02-24",13.9663,14.0736,13.9566,14.0639,35460892.0],["2026-02-25",14.0639,14.2394,14.0248,14.0541,74177250.0],["2026-02-26",14.0541,14.0736,13.9078,13.9468,46873277.0],["2026-02-27",13.9468,14.0053,13.9078,13.9761,39716757.0],["2026-03-02",13.9761,13.9956,13.7615,13.9273,60589668.0],["2026-03-03",13.9273,14.0346,13.7322,13.7322,62359877.0],["2026-03-04",13.7322,13.732248306274414,13.4006,13.4006,74812883.0],["2026-03-05",13.4006,13.8688,13.40064525604248,13.7908,66568602.0],["2026-03-06",13.7908,13.82,13.703,13.8103,35586150.0],["2026-03-09",13.8103,13.810272216796875,13.5372,13.6055,59699435.0],["2026-03-10",13.6055,13.7127,13.605459213256836,13.703,44144226.0],["2026-03-11",13.703,13.9663,13.6932,13.9371,63234324.0],["2026-03-12",13.9371,14.0639,13.8785,14.0443,54155282.0],["2026-03-13",14.0443,14.3369,13.9566,14.2687,109303656.0],["2026-03-16",14.2687,14.454,14.1711,14.2784,69484171.0],["2026-03-17",14.2784,14.4345,14.2492,14.2687,52852542.0],["2026-03-18",14.2687,14.3369,13.9761,14.0443,62710615.0],["2026-03-19",14.0443,14.1321,13.8883,13.9273,45176083.0],["2026-03-20",13.9273,14.0931,13.8493,13.9273,55876501.0],["2026-03-23",13.9273,13.9761,13.5372,13.586,63087719.0],["2026-03-24",13.586,13.7615,13.3909,13.7322,56418909.0],["2026-03-25",13.7322,14.1809,13.6737,14.1419,64741288.0],["2026-03-26",14.1419,14.2589,13.9761,13.9956,47370929.0],["2026-03-27",13.9956,14.1029,13.9078,14.0443,40385239.0],["2026-03-30",14.0443,14.0736,13.7518,14.0248,43446398.0],["2026-03-31",14.0248,14.4247,14.0151,14.2297,65880334.0],["2026-04-01",14.2297,14.4735,14.229652404785156,14.454,71431154.0],["2026-04-02",14.454,14.4637,13.9078,13.9566,107388373.0],["2026-04-03",13.9566,13.9761,13.7127,13.7322,43957144.0],["2026-04-07",13.7322,13.7615,13.5469,13.5957,44219243.0],["2026-04-08",13.5957,13.8883,13.59570598602295,13.8785,55953552.0],["2026-04-09",13.8785,13.87854290008545,13.6055,13.6737,44195565.0],["2026-04-10",13.6737,13.859,13.673730850219727,13.8005,43345147.0],["2026-04-13",13.8005,13.8298,13.664,13.8005,31486447.0],["2026-04-14",13.8005,13.8395,13.6737,13.7615,43974782.0],["2026-04-15",13.7615,13.8103,13.6835,13.6932,36945493.0],["2026-04-16",13.6932,13.7713,13.6737,13.703,42962516.0],["2026-04-17",13.703,13.703,13.5567,13.5762,52516991.0],["2026-04-20",13.5762,13.6055,13.5177,13.5567,38658127.0],["2026-04-21",13.5567,13.5664,13.4397,13.4982,37850524.0],["2026-04-22",13.4982,13.5079,13.4104,13.4884,35403083.0],["2026-04-23",13.4884,13.6445,13.4884,13.5469,41175749.0],["2026-04-24",13.5469,13.546941757202148,13.3324,13.3714,40294006.0],["2026-04-27",13.3714,13.4104,13.2641,13.3616,31009192.0],["2026-04-28",13.3616,13.36163330078125,13.2348,13.2641,35322556.0],["2026-04-29",13.2641,13.3616,13.2153,13.3519,34019553.0],["2026-04-30",13.3519,13.625,13.351880073547363,13.4397,40555913.0],["2026-05-06",13.4397,13.4397,13.2739,13.3324,50499313.0],["2026-05-07",13.3324,13.3616,13.2348,13.2544,36237026.0],["2026-05-08",13.2544,13.3714,13.1763,13.3031,41332073.0],["2026-05-11",13.3031,13.303115844726562,13.1958,13.2251,37990091.0],["2026-05-12",13.2251,13.225091934204102,13.0593,13.069,41251920.0],["2026-05-13",13.069,13.1081,12.952,12.9715,39272222.0],["2026-05-14",12.9715,12.9813,12.7082,12.7472,46805196.0],["2026-05-15",12.7472,12.8057,12.6009,12.6204,41253117.0],["2026-05-18",12.6204,12.620404243469238,12.2986,12.3376,49356567.0],["2026-05-19",12.3376,12.4741,12.2595,12.3278,33005693.0],["2026-05-20",12.3278,12.327814102172852,12.045,12.084,39838686.0],["2026-05-21",12.084,12.3181,12.0742,12.0937,43728113.0],["2026-05-22",12.0937,12.1913,11.9182,12.1718,37408252.0],["2026-05-25",12.1718,12.279,11.9865,12.0255,32973926.0],["2026-05-26",12.0255,12.123,11.8792,11.9572,35933085.0],["2026-05-27",11.9572,12.0255,11.7719,11.8207,37100801.0],["2026-05-28",11.8207,11.8499,11.6744,11.7426,35535427.0],["2026-05-29",11.7426,12.015717506408691,11.6939,12.0157,51141131.0],["2026-06-01",12.0157,12.015717506408691,11.7134,11.9084,41123037.0],["2026-06-02",11.9084,12.045,11.8402,11.9767,38952402.0],["2026-06-03",11.9767,11.976705551147461,11.7719,11.7816,35195739.0],["2026-06-04",11.7816,11.8304,11.4793,11.5281,45312108.0],["2026-06-05",11.5281,11.6158,11.4598,11.4793,33694757.0],["2026-06-08",11.4793,11.479302406311035,11.1282,11.1867,51850986.0],["2026-06-09",11.1867,11.2452,10.9624,11.0404,45367927.0],["2026-06-10",11.0404,11.04041576385498,10.7283,10.8161,65232302.0],["2026-06-11",10.8161,10.816096305847168,10.4455,10.6015,95445492.0],["2026-06-12",10.6015,10.7576,10.543,10.6503,145131937.0],["2026-06-15",10.6503,10.8454,10.4552,10.5235,107081922.0],["2026-06-16",10.5235,10.5528,10.3675,10.387,68464440.0],["2026-06-17",10.387,10.386962890625,10.1919,10.2992,77414209.0],["2026-06-18",10.2992,10.3577,10.0749,10.2017,88227107.0],["2026-06-22",10.2017,10.2894,9.9286,10.2407,76147831.0],["2026-06-23",10.2407,10.465,10.0261,10.0554,74222710.0],["2026-06-24",10.0554,10.1431,9.8213,9.831,60545440.0],["2026-06-25",9.831,9.9481,9.7238,9.8115,68760591.0],["2026-06-26",9.8115,9.8213,9.48968505859375,9.4897,65802094.0],["2026-06-29",9.4897,9.636,9.2068,9.5775,77127895.0],["2026-06-30",9.5775,9.6067,9.3824,9.5189,54858740.0],["2026-07-01",9.5189,9.6457,9.4117,9.5385,57537726.0],["2026-07-02",9.5385,9.831,9.538451194763184,9.636,79819884.0],["2026-07-03",9.636,9.9188,9.635981559753418,9.8603,76465056.0],["2026-07-06",9.8603,10.0163,9.7823,10.0066,63094061.0],["2026-07-07",10.0066,10.0651,9.8018,9.8798,52817820.0],["2026-07-08",9.8798,9.9091,9.7043,9.7725,36374801.0],["2026-07-09",9.7725,9.772523880004883,9.6165,9.6652,43014472.0],["2026-07-10",9.6652,9.9968,9.5775,9.8701,71374913.0],["2026-07-13",9.8701,9.8700532913208,9.6457,9.6945,52027000.0],["2026-07-14",9.6945,9.8213,9.6165,9.8018,48330253.0],["2026-07-15",9.8018,10.1236,9.753,10.0846,65128597.0],["2026-07-16",10.0846,10.3382,9.9871,10.2602,64223255.0],["2026-07-17",10.2602,10.3967,10.0554,10.1334,60204863.0],["2026-07-20",10.1334,10.348,10.0456,10.3382,73224760.0],["2026-07-21",10.3382,10.543,10.1724,10.2017,87625462.0],["2026-07-22",10.2017,10.2797,10.0359,10.2699,56768095.0],["2026-07-23",10.2699,10.3577,10.1626,10.348,37830061.0],["2026-07-24",10.348,10.3772,10.1236,10.1236,40401810.0],["2026-07-27",10.1236,10.2699,10.1139,10.1821,37169910.0],["2026-07-28",10.1821,10.3187,10.1236,10.3187,44852266.0],["2026-07-29",10.3187,10.582,10.2992,10.504,58928423.0],["2026-07-30",10.504,10.8844,10.465,10.8746,84867447.0],["2026-07-31",10.8746,11.0502,10.6796,11.0404,88726008.0],["2026-08-03",11.0404,11.0892,10.8941,10.9721,62380473.0],["2026-08-04",10.9721,10.9917,10.6893,10.7088,67874192.0],["2026-08-05",10.7088,10.7576,10.5625,10.5918,55986862.0],["2026-08-06",10.5918,10.66,10.3967,10.504,58247812.0],["2026-08-07",10.504,10.56,10.4,10.45,46042952.0],["2026-08-10",10.45,10.61,10.43,10.48,50553665.0],["2026-08-11",10.48,10.52,10.29,10.3,51820736.0],["2026-08-12",10.3,10.39,10.23,10.37,34215351.0],["2026-08-13",10.37,10.37,10.16,10.17,39641519.0],["2026-08-14",10.17,10.19,10.1,10.1,28286286.0],["2026-08-17",10.1,10.100000381469727,9.98,10.07,31662791.0],["2026-08-18",10.07,10.07,9.93,10.01,37314544.0],["2026-08-19",10.01,10.06,9.96,9.99,35380587.0],["2026-08-20",9.99,10.19,9.98,10.18,42915494.0],["2026-08-21",10.18,10.180000305175781,10.03,10.14,28209212.0],["2026-08-24",10.14,10.27,10.11,10.19,31358275.0],["2026-08-25",10.19,10.32,10.1899995803833,10.31,35041436.0],["2026-08-26",10.31,10.45,10.27,10.39,32798900.0],["2026-08-27",10.39,10.4,10.21,10.24,35304284.0],["2026-08-28",10.24,10.36,10.18,10.34,31326092.0],["2026-08-31",10.34,10.42,10.31,10.4,45270443.0],["2026-09-01",10.4,10.54,10.34,10.49,45125515.0],["2026-09-02",10.49,10.5,10.3,10.36,31884100.0],["2026-09-03",10.36,10.41,10.32,10.34,25004800.0],["2026-09-04",10.34,10.54,10.34000015258789,10.47,41686963.0],["2026-09-07",10.47,10.6,10.44,10.58,41165893.0],["2026-09-08",10.58,10.72,10.56,10.71,43638038.0],["2026-09-09",10.71,10.99,10.67,10.93,66668577.0],["2026-09-10",10.93,11.19,10.81,11.15,94998499.0],["2026-09-11",11.15,11.84,11.09,11.72,222907485.0],["2026-09-14",11.72,11.89,11.63,11.63,115846973.0]]}