{"t":"600362.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-03",21.8741,22.7353,21.7785,21.8741,14730391.0],["2010-08-04",21.8741,22.0361,20.9762,21.6754,12273254.0],["2010-08-05",21.6754,21.7122,21.0498,21.197,7668717.0],["2010-08-06",21.197,21.5209,20.9026,21.5061,9003291.0],["2010-08-09",21.5061,21.9625,21.4031,21.9477,11864004.0],["2010-08-10",21.9477,21.947742462158203,21.0498,21.0572,9802531.0],["2010-08-11",21.0572,21.2927,20.8364,20.9394,6835838.0],["2010-08-12",20.9394,20.939416885375977,20.3285,20.4168,7860043.0],["2010-08-13",20.4168,20.9541,20.41684913635254,20.8953,6632617.0],["2010-08-16",20.8953,21.6754,20.6082,21.5209,11350966.0],["2010-08-17",21.5209,21.6975,21.1823,21.3516,8168486.0],["2010-08-18",21.3516,21.9183,21.35157585144043,21.6607,11561951.0],["2010-08-19",21.6607,22.4482,21.3663,22.1906,20070163.0],["2010-08-20",22.1906,22.190622329711914,21.2044,21.2338,12386348.0],["2010-08-23",21.2338,21.4178,20.7554,20.8953,7140703.0],["2010-08-24",20.8953,21.4988,20.829,21.2191,5337739.0],["2010-08-25",21.2191,21.2559,20.7554,20.9689,6143998.0],["2010-08-26",20.9689,21.8005,20.968854904174805,21.4031,10383986.0],["2010-08-27",21.4031,21.6239,20.9615,21.3663,5351010.0],["2010-08-30",21.3663,22.7279,21.366300582885742,22.5218,22452419.0],["2010-08-31",22.5218,22.8972,22.095,22.6617,16092780.0],["2010-09-01",22.6617,23.4418,22.5218,23.0002,21284758.0],["2010-09-02",23.0002,24.1116,23.0002,23.2137,16557923.0],["2010-09-03",23.2137,23.405,22.5071,22.8898,14410635.0],["2010-09-06",22.8898,23.9791,22.7279,23.5522,18234111.0],["2010-09-07",23.5522,23.9423,23.3314,23.6332,12462318.0],["2010-09-08",23.6332,25.7455,23.2578,25.3113,29509977.0],["2010-09-09",25.3113,25.7308,24.2073,24.8844,28397012.0],["2010-09-10",24.8844,24.9139,24.119,24.4575,13961379.0],["2010-09-13",24.4575,25.3923,24.2882,25.0758,15450173.0],["2010-09-14",25.0758,25.3187,24.509,24.6047,11344480.0],["2010-09-15",24.6047,24.855,23.6332,23.6921,10635982.0],["2010-09-16",23.6921,23.8319,22.9855,23.0738,11867639.0],["2010-09-17",23.0738,23.9276,23.07383155822754,23.4566,10713367.0],["2010-09-20",23.4566,23.7142,22.0802,22.6175,9691216.0],["2010-09-21",22.6175,22.617515563964844,21.3074,21.7049,17023081.0],["2010-09-27",21.7049,23.0223,21.70486068725586,22.831,16184261.0],["2010-09-28",22.831,22.830951690673828,20.6229,21.2927,158445898.0],["2010-09-29",21.2927,23.1769,21.292695999145508,22.1759,119897705.0],["2010-09-30",22.1759,22.9708,21.6828,22.9046,95661585.0],["2010-10-08",22.9046,25.193538665771484,22.904552459716797,25.1935,112313674.0],["2010-10-11",25.1935,27.7107,25.193538665771484,27.7107,187696285.0],["2010-10-12",27.7107,30.3971,27.2323,29.3961,133319324.0],["2010-10-13",29.3961,30.9197,28.8515,29.9482,93619253.0],["2010-10-14",29.9482,32.2371,29.948150634765625,31.5158,97012375.0],["2010-10-15",31.5158,33.5619,30.2499,31.7366,94604861.0],["2010-10-18",31.7366,32.3843,29.8009,29.8672,87887721.0],["2010-10-19",29.8672,32.7523,29.867185592651367,32.2887,86210445.0],["2010-10-20",32.2887,33.3043,30.1763,32.4358,102750618.0],["2010-10-21",32.4358,33.9888,32.0163,33.2896,81833647.0],["2010-10-22",33.2896,33.849,31.7955,32.6125,59533129.0],["2010-10-25",32.6125,35.873008728027344,31.825,35.873,84890761.0],["2010-10-26",35.873,36.2852,34.1949,34.5629,72183218.0],["2010-10-27",34.5629,34.5703,33.1203,33.2381,52414924.0],["2010-10-28",33.2381,34.0551,32.2813,32.7229,58364368.0],["2010-10-29",32.7229,34.0551,31.8691,32.193,57004758.0],["2010-11-01",32.193,34.2979,32.19297790527344,34.0551,67338583.0],["2010-11-02",34.0551,35.7552,33.1571,33.4957,84977907.0],["2010-11-03",33.4957,34.4304,31.0963,31.3613,62465086.0],["2010-11-04",31.3613,32.3843,30.1763,32.0016,60706424.0],["2010-11-05",32.0016,34.9456,32.00160598754883,33.3559,76031675.0],["2010-11-08",33.3559,33.4147,31.8691,32.6051,43015963.0],["2010-11-09",32.6051,33.6871,32.0311,32.9216,49729739.0],["2010-11-10",32.9216,33.3559,32.1635,33.1056,44087630.0],["2010-11-11",33.1056,35.1812,32.6051,33.3632,84163144.0],["2010-11-12",33.3632,33.6282,30.2793,30.4118,68523666.0],["2010-11-15",30.4118,30.7798,28.4541,29.2784,72710091.0],["2010-11-16",29.2784,29.278379440307617,26.4153,26.7318,67883926.0],["2010-11-17",26.7318,27.1292,25.4732,25.959,58547644.0],["2010-11-18",25.959,27.0409,25.8118,26.7024,48225232.0],["2010-11-19",26.7024,27.2102,25.5027,26.7686,58096706.0],["2010-11-22",26.7686,27.0483,25.9075,26.5846,43913248.0],["2010-11-23",26.5846,26.58458709716797,24.4943,25.1641,48372712.0],["2010-11-24",25.1641,26.0326,25.16409683227539,25.7823,40502340.0],["2010-11-25",25.7823,26.6288,25.3923,26.4521,47675938.0],["2010-11-26",26.4521,26.45211410522461,25.5836,25.7455,36320348.0],["2010-11-29",25.7455,25.74553871154785,24.8771,25.1788,28499377.0],["2010-11-30",25.1788,26.408,23.7951,25.9075,57980342.0],["2010-12-01",25.9075,26.0473,25.1862,25.5983,28384570.0],["2010-12-02",25.5983,26.9968,25.598339080810547,26.1356,53363918.0],["2010-12-03",26.1356,26.7686,25.9001,26.5552,38835571.0],["2010-12-06",26.5552,27.0851,26.2166,26.5404,32039184.0],["2010-12-07",26.5404,27.4163,25.5395,27.1734,42679686.0],["2010-12-08",27.1734,28.0345,26.96,27.166,53173218.0],["2010-12-09",27.166,27.9683,27.166040420532227,27.2838,41583457.0],["2010-12-10",27.2838,27.9683,26.5552,27.7107,41772265.0],["2010-12-13",27.7107,30.48543357849121,27.710681915283203,30.4854,76966356.0],["2010-12-14",30.4854,31.3171,30.2278,30.8019,59672463.0],["2010-12-15",30.8019,31.6336,30.0365,30.0733,54855369.0],["2010-12-16",30.0733,30.07326889038086,29.2931,29.3152,32756077.0],["2010-12-17",29.3152,30.4045,29.315185546875,29.7641,29966119.0],["2010-12-20",29.7641,30.6768,28.0419,29.5213,37208369.0],["2010-12-21",29.5213,30.559,29.1901,30.4633,38572642.0],["2010-12-22",30.4633,31.9942,30.1837,30.4928,42037881.0],["2010-12-23",30.4928,31.2582,30.1027,30.3603,29482786.0],["2010-12-24",30.3603,30.7283,29.0355,30.4192,28235190.0],["2010-12-27",30.4192,32.2445,30.1763,30.7651,58619255.0],["2010-12-28",30.7651,31.1552,29.7936,30.3088,30962922.0],["2010-12-29",30.3088,30.5149,29.0723,29.8525,40172873.0],["2010-12-30",29.8525,31.2656,29.1312,30.905,37789999.0],["2010-12-31",30.905,33.8563,30.7651,33.2455,74848229.0],["2011-01-04",33.2455,35.7553,33.245460510253906,33.8122,76333928.0],["2011-01-05",33.8122,33.812191009521484,32.5315,33.0983,34912100.0],["2011-01-06",33.0983,33.9888,32.8775,33.1056,23383588.0],["2011-01-07",33.1056,33.105613708496094,31.3686,31.5526,31193522.0],["2011-01-10",31.5526,31.6557,30.5517,30.7504,22517059.0],["2011-01-11",30.7504,31.5011,30.1984,31.3834,23125711.0],["2011-01-12",31.3834,32.0899,30.6032,30.9344,21010566.0],["2011-01-13",30.9344,31.5968,30.6179,30.8682,17914763.0],["2011-01-14",30.8682,30.86815643310547,27.9756,28.3878,43431009.0],["2011-01-17",28.3878,28.5424,26.96,27.2544,53708557.0],["2011-01-18",27.2544,27.7328,26.3491,27.7107,30747748.0],["2011-01-19",27.7107,29.1017,27.166,28.903,36071376.0],["2011-01-20",28.903,28.90301513671875,27.1072,27.2028,31620935.0],["2011-01-21",27.2028,27.8211,26.3491,27.0115,25696818.0],["2011-01-24",27.0115,27.5193,26.1356,26.2902,21960820.0],["2011-01-25",26.2902,27.0851,25.6131,26.9084,27039125.0],["2011-01-26",26.9084,27.3059,26.4227,26.9158,16052604.0],["2011-01-27",26.9158,28.248,26.6435,27.9388,32834855.0],["2011-01-28",27.9388,28.8,27.6739,28.3731,23368492.0],["2011-01-31",28.3731,29.4256,28.373085021972656,28.8294,26402544.0],["2011-02-01",28.8294,29.8083,28.8294,29.271,26780869.0],["2011-02-09",29.271,29.6611,27.7696,28.064,37710395.0],["2011-02-10",28.064,28.8736,27.3427,28.8294,24704640.0],["2011-02-11",28.8294,29.2931,28.3731,28.5497,22333209.0],["2011-02-14",28.5497,30.2426,28.54973602294922,30.1837,45105258.0],["2011-02-15",30.1837,32.296,30.183670043945312,31.1626,57892213.0],["2011-02-16",31.1626,32.4579,30.2646,32.2298,53437681.0],["2011-02-17",32.2298,32.4579,31.0669,31.5968,34355400.0],["2011-02-18",31.5968,31.641,30.6179,30.743,24787907.0],["2011-02-21",30.743,31.1994,30.3088,31.1184,26905090.0],["2011-02-22",31.1184,31.2803,29.4403,29.536,35540163.0],["2011-02-23",29.536,29.985,28.9251,29.6243,24359619.0],["2011-02-24",29.6243,30.0733,29.2269,29.6832,19769904.0],["2011-02-25",29.6832,30.6032,29.3814,30.3161,24325140.0],["2011-02-28",30.3161,30.8682,30.0217,30.7504,21732311.0],["2011-03-01",30.7504,31.0227,30.4707,30.6768,24515761.0],["2011-03-02",30.6768,30.676794052124023,29.6611,30.0733,22366880.0],["2011-03-03",30.0733,30.3235,29.1606,29.3152,26083808.0],["2011-03-04",29.3152,29.8083,29.1459,29.7421,20761248.0],["2011-03-07",29.7421,31.7808,29.6685,31.6998,62030816.0],["2011-03-08",31.6998,31.699848175048828,30.8019,31.1626,36628481.0],["2011-03-09",31.1626,31.4643,30.8387,30.9344,24760084.0],["2011-03-10",30.9344,30.934396743774414,29.639,29.6832,36404193.0],["2011-03-11",29.6832,29.904,29.3446,29.3741,23639243.0],["2011-03-14",29.3741,29.37405776977539,28.5277,28.9545,29716866.0],["2011-03-15",28.9545,29.1533,27.8947,28.6749,29285491.0],["2011-03-16",28.6749,29.9555,28.67485237121582,29.6169,29694282.0],["2011-03-17",29.6169,29.616943359375,28.6233,28.7337,20417594.0],["2011-03-18",28.7337,29.5728,28.733736038208008,28.8957,18155749.0],["2011-03-21",28.8957,28.9619,28.4909,28.6528,15065920.0],["2011-03-22",28.6528,28.9619,28.1523,28.9104,16991775.0],["2011-03-23",28.9104,29.3299,28.5571,29.1974,17102621.0],["2011-03-24",29.1974,29.6979,28.9325,28.9545,18979700.0],["2011-03-25",28.9545,29.5139,28.7853,29.3741,25248042.0],["2011-03-28",29.3741,30.3677,29.3373,29.7862,39704075.0],["2011-03-29",29.7862,29.786222457885742,29.0649,29.1091,22202393.0],["2011-03-30",29.1091,29.6022,28.6601,29.087,26719633.0],["2011-03-31",29.087,29.3152,28.3731,28.5939,22701637.0],["2011-04-01",28.5939,28.8883,28.1155,28.4761,25095380.0],["2011-04-06",28.4761,29.0429,28.248,29.0134,26687943.0],["2011-04-07",29.0134,29.7273,29.013410568237305,29.2416,29904060.0],["2011-04-08",29.2416,30.272,29.1459,30.1837,44520247.0],["2011-04-11",30.1837,31.3539,29.823,29.9187,50673740.0],["2011-04-12",29.9187,30.5958,29.3593,29.6096,34495119.0],["2011-04-13",29.6096,29.609582901000977,28.6233,29.4329,29211911.0],["2011-04-14",29.4329,29.5875,28.7043,29.1312,20626126.0],["2011-04-15",29.1312,29.3961,28.7043,28.9325,16871331.0],["2011-04-18",28.9325,29.1312,28.5571,28.7337,16006725.0],["2011-04-19",28.7337,28.733736038208008,27.7401,27.7548,30538952.0],["2011-04-20",27.7548,28.4761,27.754837036132812,28.1376,13431079.0],["2011-04-21",28.1376,28.7043,28.1375675201416,28.4761,14365187.0],["2011-04-22",28.4761,28.7411,28.3437,28.4982,12629307.0],["2011-04-25",28.4982,28.498214721679688,27.8432,27.8947,14161826.0],["2011-04-26",27.8947,27.9241,27.1219,27.1513,18382987.0],["2011-04-27",27.1513,27.4899,26.5036,26.8716,15101903.0],["2011-04-28",26.8716,27.2176,26.6435,26.6508,14125591.0],["2011-04-29",26.6508,27.1219,26.6508,27.0851,12228225.0],["2011-05-03",27.0851,27.1072,26.6067,27.0924,9502952.0],["2011-05-04",27.0924,27.092437744140625,25.0095,25.4806,31040669.0],["2011-05-05",25.4806,25.480579376220703,24.671,24.8697,21851229.0],["2011-05-06",24.8697,25.2083,23.6332,24.774,24859646.0],["2011-05-09",24.774,25.2451,24.6563,24.8844,14202918.0],["2011-05-10",24.8844,25.2819,24.7299,25.1935,13444584.0],["2011-05-11",25.1935,25.2819,24.8035,24.8697,11297190.0],["2011-05-12",24.8697,24.86969566345215,23.8761,24.0086,18514454.0],["2011-05-13",24.0086,24.7151,23.9423,24.7004,14691082.0],["2011-05-16",24.7004,24.700414657592773,24.2294,24.2367,9961831.0],["2011-05-17",24.2367,25.3628,24.0307,24.7814,19660616.0],["2011-05-18",24.7814,25.0831,24.5753,24.9727,10696101.0],["2011-05-19",24.9727,25.3702,24.7667,24.855,8820691.0],["2011-05-20",24.855,25.0611,24.6783,24.9212,8215166.0],["2011-05-23",24.9212,24.921213150024414,23.9055,24.038,12535944.0],["2011-05-24",24.038,24.4722,23.5375,24.2514,11808549.0],["2011-05-25",24.2514,24.4354,23.8466,23.935,7375727.0],["2011-05-26",23.935,24.4354,23.93496322631836,24.0895,10650183.0],["2011-05-27",24.0895,24.303,23.8466,23.9938,9115459.0],["2011-05-30",23.9938,24.1926,23.6994,23.7215,6466418.0],["2011-05-31",23.7215,24.3618,23.5964,24.3324,15104919.0],["2011-06-01",24.3324,24.4722,24.0454,24.2956,12051770.0],["2011-06-02",24.2956,24.295604705810547,23.5596,23.8761,13416253.0],["2011-06-03",23.8761,24.5753,23.7362,24.3545,12858934.0],["2011-06-07",24.3545,24.8329,24.1484,24.7372,14338735.0],["2011-06-08",24.7372,25.0169,24.4134,24.7519,13353484.0],["2011-06-10",24.7519,24.751935958862305,23.8687,24.3618,12412850.0],["2011-06-13",24.3618,24.4207,23.9202,24.2146,9528606.0],["2011-06-14",24.2146,25.6204,24.0674,25.3334,31281775.0],["2011-06-15",25.3334,25.5174,24.8771,24.9359,23555474.0],["2011-06-16",24.9359,24.935937881469727,24.2514,24.2735,12363393.0],["2011-06-17",24.2735,24.4796,23.9276,23.9497,9712679.0],["2011-06-20",23.9497,23.9791,23.6258,23.8025,8679651.0],["2011-06-21",23.8025,24.6047,23.802486419677734,24.5753,10774051.0],["2011-06-22",24.5753,24.6562,24.2956,24.3913,9038522.0],["2011-06-23",24.3913,25.1494,24.038,24.8991,17300755.0],["2011-06-24",24.8991,26.0767,24.6489,25.6057,33087090.0],["2011-06-27",25.6057,25.878,25.3187,25.4659,16980205.0],["2011-06-28",25.4659,26.0399,25.4585,25.6351,16532395.0],["2011-06-29",25.6351,25.878,25.1273,25.1935,11082076.0],["2011-06-30",25.1935,26.2755,25.193538665771484,26.0841,25223606.0],["2011-07-01",26.0841,26.4889,26.0841064453125,26.2019,18200046.0],["2011-07-04",26.2019,27.5193,26.201866149902344,27.2102,29114736.0],["2011-07-05",27.2102,27.2249,26.8496,27.063,14918958.0],["2011-07-06",27.063,27.5267,26.7907,27.3574,19370910.0],["2011-07-07",27.3574,27.6003,26.7907,26.8128,17957750.0],["2011-07-08",26.8128,27.4384,26.5184,26.6729,18430327.0],["2011-07-11",26.6729,26.672916412353516,26.2681,26.4668,11319351.0],["2011-07-12",26.4668,26.466835021972656,25.5174,25.6719,19760949.0],["2011-07-13",25.6719,26.6067,25.671939849853516,26.5478,20034550.0],["2011-07-14",26.5478,27.7548,26.547792434692383,27.2691,30320540.0],["2011-07-15",27.2691,27.4016,26.9379,27.247,12187436.0],["2011-07-18",27.247,27.4457,26.7907,26.9452,12115655.0],["2011-07-19",26.9452,27.4457,26.7465,27.431,22846578.0],["2011-07-20",27.431,27.9683,26.9379,27.063,22828074.0],["2011-07-21",27.063,27.0629940032959,26.1945,26.3049,16254244.0],["2011-07-22",26.3049,26.7786,26.2013,26.4677,9557019.0],["2011-07-25",26.4677,26.9266,25.7276,25.7942,19598149.0],["2011-07-26",25.7942,26.5714,25.6906,26.5566,13097192.0],["2011-07-27",26.5566,27.2671,26.3567,27.0599,21979100.0],["2011-07-28",27.0599,27.3855,26.3049,27.3337,20092924.0],["2011-07-29",27.3337,27.3781,26.5048,26.7046,17427908.0],["2011-08-01",26.7046,27.3707,26.4455,27.0747,13827030.0],["2011-08-02",27.0747,27.07466697692871,26.1125,26.4603,15252341.0],["2011-08-03",26.4603,26.7934,25.9792,26.4011,9401553.0],["2011-08-04",26.4011,26.7638,26.1347,26.3641,7628411.0],["2011-08-05",26.3641,26.36412239074707,25.0615,25.4167,19493368.0],["2011-08-08",25.4167,25.416728973388672,23.6848,24.2769,18934868.0],["2011-08-09",24.2769,24.7654,22.9446,24.4249,20445987.0],["2011-08-10",24.4249,25.0097,24.424930572509766,24.5508,17452419.0],["2011-08-11",24.5508,24.8246,24.0252,24.7728,15212993.0],["2011-08-12",24.7728,25.1429,24.684,24.7136,12697428.0],["2011-08-15",24.7136,25.0689,24.61,25.0319,9099836.0],["2011-08-16",25.0319,25.03185272216797,24.6026,24.6692,10833034.0],["2011-08-17",24.6692,24.8024,24.2917,24.4027,8051640.0],["2011-08-18",24.4027,24.5138,24.0845,24.0993,7142233.0],["2011-08-19",24.0993,24.09926986694336,23.3147,23.596,13666722.0],["2011-08-22",23.596,23.8624,22.952,23.0927,11240224.0],["2011-08-23",23.0927,23.6108,22.9816,23.6034,8986065.0],["2011-08-24",23.6034,23.818,23.3147,23.3887,9796444.0],["2011-08-25",23.3887,24.4027,23.38872528076172,24.3879,17048180.0],["2011-08-26",24.3879,24.9282,24.2547,24.6692,21406525.0],["2011-08-29",24.6692,24.66918182373047,24.0919,24.2399,10817520.0],["2011-08-30",24.2399,24.9134,24.23989486694336,24.3139,13618471.0],["2011-08-31",24.3139,24.5656,24.1659,24.3879,7080082.0],["2011-09-01",24.3879,24.6692,24.2399,24.4249,8638191.0],["2011-09-02",24.4249,24.424930572509766,23.9068,23.9882,6252891.0],["2011-09-05",23.9882,23.988245010375977,23.2185,23.2851,9860296.0],["2011-09-06",23.2851,23.28510284423828,22.952,23.0927,8370709.0],["2011-09-07",23.0927,23.707,23.09265899658203,23.6848,8551007.0],["2011-09-08",23.6848,23.818,23.3295,23.3369,6561408.0],["2011-09-09",23.3369,23.7218,22.9446,23.1889,7393742.0],["2011-09-13",23.1889,23.188880920410156,22.5598,22.7596,7477141.0],["2011-09-14",22.7596,23.0927,22.3895,22.9816,7730386.0],["2011-09-15",22.9816,23.1741,22.804,22.841,6692509.0],["2011-09-16",22.841,23.2037,22.8336,22.915,5514620.0],["2011-09-19",22.915,22.915023803710938,22.2785,22.3081,6663504.0],["2011-09-20",22.3081,22.30810546875,21.4495,21.9824,12567177.0],["2011-09-21",21.9824,22.8114,21.5235,22.7152,15789764.0],["2011-09-22",22.7152,22.715185165405273,21.4643,21.5161,18735346.0],["2011-09-23",21.5161,21.516141891479492,20.4133,20.813,28091636.0],["2011-09-26",20.813,20.812997817993164,19.6954,19.8212,17690685.0],["2011-09-27",19.8212,20.2653,19.82120132446289,19.9988,10906991.0],["2011-09-28",19.9988,20.5465,19.8952,20.1247,15416745.0],["2011-09-29",20.1247,20.124662399291992,19.3919,19.5844,12738378.0],["2011-09-30",19.5844,19.8582,19.4437,19.762,9032276.0],["2011-10-10",19.762,20.1173,19.614,19.6732,7971864.0],["2011-10-11",19.6732,20.5317,19.3771,19.6436,11463860.0],["2011-10-12",19.6436,20.3541,19.3179,20.3319,14269263.0],["2011-10-13",20.3319,20.9462,20.1395,20.6206,16845106.0],["2011-10-14",20.6206,20.6798,20.2505,20.5466,10445045.0],["2011-10-17",20.5466,20.7982,20.3393,20.4207,8748153.0],["2011-10-18",20.4207,20.42072105407715,19.5251,19.5399,8901467.0],["2011-10-19",19.5399,19.799,19.4363,19.5177,5960902.0],["2011-10-20",19.5177,19.51774024963379,18.3557,18.6518,13840609.0],["2011-10-21",18.6518,18.7036,18.3705,18.4667,6155014.0],["2011-10-24",18.4667,19.3549,18.3335,19.2291,12928073.0],["2011-10-25",19.2291,20.9166,19.1699,20.3689,29247284.0],["2011-10-26",20.3689,20.7982,19.873,20.2653,25233461.0],["2011-10-27",20.2653,20.5762,20.2135,20.3985,14232170.0],["2011-10-28",20.3985,21.5235,20.39851951599121,21.0499,32563902.0],["2011-10-31",21.0499,21.049850463867188,20.5243,20.7464,14159307.0],["2011-11-01",20.7464,20.9462,20.3615,20.6206,11071377.0],["2011-11-02",20.6206,20.887,19.8952,20.8648,16266085.0],["2011-11-03",20.8648,21.4421,20.7242,20.8574,21588235.0],["2011-11-04",20.8574,21.5383,20.857410430908203,21.2275,17416850.0],["2011-11-07",21.2275,21.227481842041016,20.7686,20.7908,10270962.0],["2011-11-08",20.7908,21.0498,20.591,20.6502,8416905.0],["2011-11-09",20.6502,20.9832,20.5169,20.961,9081074.0],["2011-11-10",20.961,20.961027145385742,20.2949,20.3097,14695775.0],["2011-11-11",20.3097,20.5391,20.2801,20.3393,6405396.0],["2011-11-14",20.3393,20.961,20.33930778503418,20.9166,12340138.0],["2011-11-15",20.9166,20.9388,20.5984,20.739,8771521.0],["2011-11-16",20.739,20.813,19.9692,19.9692,13244660.0],["2011-11-17",19.9692,20.2357,19.91,19.984,6388474.0],["2011-11-18",19.984,19.984033584594727,19.2291,19.3031,10384302.0],["2011-11-21",19.3031,19.3919,19.1255,19.3549,4901815.0],["2011-11-22",19.3549,19.35490608215332,18.9108,19.1403,7690415.0],["2011-11-23",19.1403,19.3031,18.9182,18.9478,5462023.0],["2011-11-24",18.9478,19.0811,18.5703,18.8442,6365397.0],["2011-11-25",18.8442,19.1477,18.6074,18.6962,7227026.0],["2011-11-28",18.6962,18.9996,18.6296,18.8294,7574398.0],["2011-11-29",18.8294,19.2217,18.829397201538086,19.1847,7962494.0],["2011-11-30",19.1847,19.184673309326172,18.2891,18.3853,9811122.0],["2011-12-01",18.3853,20.1987,18.38530921936035,19.5103,30112796.0],["2011-12-02",19.5103,19.510339736938477,18.6962,18.9404,9309390.0],["2011-12-05",18.9404,19.0588,18.4889,18.5481,8220205.0],["2011-12-07",18.5481,18.7628,18.3557,18.6148,8705860.0],["2011-12-08",18.6148,18.6666,17.9486,18.2743,11248806.0],["2011-12-09",18.2743,18.274288177490234,17.9116,17.9634,9618614.0],["2011-12-12",17.9634,18.0596,17.845,17.8524,4960974.0],["2011-12-13",17.8524,17.85240364074707,17.1863,17.2751,9797981.0],["2011-12-14",17.2751,17.4157,16.9494,16.979,5764924.0],["2011-12-15",16.979,16.979022979736328,15.8244,15.8762,12915879.0],["2011-12-16",15.8762,16.3573,15.6986,16.3129,10124015.0],["2011-12-19",16.3129,16.31289291381836,15.4691,16.1353,8546150.0],["2011-12-20",16.1353,16.3519,15.8738,16.3145,6589178.0],["2011-12-21",16.3145,16.5685,15.941,15.9709,6272143.0],["2011-12-22",15.9709,16.4191,15.5377,15.9859,9482878.0],["2011-12-23",15.9859,16.3743,15.9261,16.1651,8390523.0],["2011-12-26",16.1651,16.3594,15.9186,16.0606,6276783.0],["2011-12-27",16.0606,16.0904,15.702,15.7244,5084954.0],["2011-12-28",15.7244,16.0232,15.5825,16.0008,5798356.0],["2011-12-29",16.0008,16.1875,15.7692,16.0232,6522780.0],["2011-12-30",16.0232,16.4863,16.02320671081543,16.3818,8229471.0],["2012-01-04",16.3818,16.8225,16.0979,16.1128,8707593.0],["2012-01-05",16.1128,16.2398,15.814,15.8514,5890376.0],["2012-01-06",15.8514,16.1875,15.5974,16.1278,6029240.0],["2012-01-09",16.1278,17.0018,15.9261,16.9794,14595674.0],["2012-01-10",16.9794,18.0028,16.8823,17.8982,22050618.0],["2012-01-11",17.8982,17.9579,17.4799,17.7413,16025061.0],["2012-01-12",17.7413,18.1522,17.5172,17.8085,17891563.0],["2012-01-13",17.8085,18.1746,17.2184,17.5097,17047461.0],["2012-01-16",17.5097,17.5396,16.8823,16.8897,9553257.0],["2012-01-17",16.8897,18.578,16.88973045349121,18.578,27173946.0],["2012-01-18",18.578,19.7657,18.5555,18.7124,42241386.0],["2012-01-19",18.7124,19.5715,18.4211,19.1382,23208615.0],["2012-01-20",19.1382,19.5416,19.0486,19.3922,17113603.0],["2012-01-30",19.3922,19.7059,19.1307,19.198,16412616.0],["2012-01-31",19.198,19.31,18.7871,19.0037,9388549.0],["2012-02-01",19.0037,19.0336,18.1895,18.2792,11748507.0],["2012-02-02",18.2792,19.0336,18.279155731201172,19.0112,12376795.0],["2012-02-03",19.0112,19.1158,18.7124,19.0037,12707165.0],["2012-02-06",19.0037,19.3399,18.6751,18.817,12655306.0],["2012-02-07",18.817,18.816999435424805,18.2866,18.5257,10377432.0],["2012-02-08",18.5257,20.37822914123535,18.4659,20.3782,51615074.0],["2012-02-09",20.3782,20.4006,19.8479,19.9749,33658406.0],["2012-02-10",19.9749,20.6023,19.6536,19.93,27598862.0],["2012-02-13",19.93,20.0869,19.3474,19.7806,20483939.0],["2012-02-14",19.7806,19.78062629699707,19.4221,19.691,12313870.0],["2012-02-15",19.691,20.4305,19.5939,20.0047,24762427.0],["2012-02-16",20.0047,20.004730224609375,19.6163,19.7956,13851066.0],["2012-02-17",19.7956,20.1317,19.5341,19.7881,10619340.0],["2012-02-20",19.7881,20.1765,19.7358,19.7956,16795038.0],["2012-02-21",19.7956,20.057,19.4221,20.0496,16994613.0],["2012-02-22",20.0496,20.4679,19.9151,20.1616,18283485.0],["2012-02-23",20.1616,20.4529,20.0346,20.184,21672750.0],["2012-02-24",20.184,20.4679,20.0794,20.3857,22844887.0],["2012-02-27",20.3857,20.9833,20.385698318481445,20.4156,29271692.0],["2012-02-28",20.4156,20.41558074951172,20.057,20.2662,17847305.0],["2012-02-29",20.2662,20.6023,20.0421,20.1541,18018140.0],["2012-03-01",20.1541,20.154130935668945,19.8703,20.0047,12228581.0],["2012-03-02",20.0047,20.5052,20.004730224609375,20.4006,15646941.0],["2012-03-05",20.4006,20.6621,20.2811,20.3782,15984554.0],["2012-03-06",20.3782,20.37822914123535,19.7209,19.7433,19044700.0],["2012-03-07",19.7433,19.74327850341797,19.056,19.1307,20880054.0],["2012-03-08",19.1307,19.6985,19.1233,19.4893,14942171.0],["2012-03-09",19.4893,19.9076,19.4221,19.818,14723956.0],["2012-03-12",19.818,20.1691,19.803,19.9749,16342918.0],["2012-03-13",19.9749,20.1541,19.6312,20.1392,13025089.0],["2012-03-14",20.1392,20.5426,19.183,19.3474,27771996.0],["2012-03-15",19.3474,19.3474,18.8319,18.9813,15276586.0],["2012-03-16",18.9813,19.3623,18.8618,19.3324,12596249.0],["2012-03-19",19.3324,19.945,19.0486,19.9076,18540327.0],["2012-03-20",19.9076,19.907617568969727,19.3474,19.3847,12410481.0],["2012-03-21",19.3847,20.3857,19.3324,19.7582,25545104.0],["2012-03-22",19.7582,19.75821876525879,19.2801,19.3399,11359339.0],["2012-03-23",19.3399,19.33989715576172,18.9963,19.0859,9418252.0],["2012-03-26",19.0859,19.6312,19.085914611816406,19.3175,8432469.0],["2012-03-27",19.3175,19.7059,19.317487716674805,19.5192,11011425.0],["2012-03-28",19.5192,19.51917839050293,18.4211,18.4435,17178832.0],["2012-03-29",18.4435,18.44349479675293,17.7861,17.816,10672375.0],["2012-03-30",17.816,18.1447,17.6666,17.8608,6798177.0],["2012-04-05",17.8608,18.4136,17.6666,18.3389,10985946.0],["2012-04-06",18.3389,18.4808,18.1671,18.4435,8612634.0],["2012-04-09",18.4435,18.44349479675293,18.1148,18.1895,7769081.0],["2012-04-10",18.1895,18.3837,17.7787,18.3688,8222570.0],["2012-04-11",18.3688,18.36879539489746,17.943,18.2045,6361151.0],["2012-04-12",18.2045,18.7274,18.204452514648438,18.6676,12517526.0],["2012-04-13",18.6676,19.0486,18.66759490966797,18.7946,11427642.0],["2012-04-16",18.7946,18.79458236694336,18.4584,18.5481,6844149.0],["2012-04-17",18.5481,18.6825,18.2343,18.2642,6617138.0],["2012-04-18",18.2642,18.9589,18.26421356201172,18.8992,12135016.0],["2012-04-19",18.8992,19.0486,18.6751,18.9365,10610495.0],["2012-04-20",18.9365,19.1606,18.7124,19.1233,9716430.0],["2012-04-23",19.1233,19.2204,18.8618,18.8693,10648828.0],["2012-04-24",18.8693,19.0112,18.4211,18.7871,9561604.0],["2012-04-25",18.7871,19.1233,18.6452,19.1158,12010066.0],["2012-04-26",19.1158,19.6387,19.115798950195312,19.4295,17457591.0],["2012-04-27",19.4295,19.6835,19.4295,19.4669,12120833.0],["2012-05-02",19.4669,21.4016,19.466888427734375,20.6621,44569457.0],["2012-05-03",20.6621,21.4166,20.2737,20.7368,43517299.0],["2012-05-04",20.7368,20.7517,20.3558,20.5799,21098272.0],["2012-05-07",20.5799,20.57992172241211,19.945,20.3857,24611907.0],["2012-05-08",20.3857,20.385698318481445,19.9524,20.1018,17880437.0],["2012-05-09",20.1018,20.10184097290039,19.5715,19.5789,16090100.0],["2012-05-10",19.5789,19.9226,19.5715,19.7507,10742422.0],["2012-05-11",19.7507,19.8479,19.4968,19.5266,15715178.0],["2012-05-14",19.5266,19.7209,19.056,19.0784,15289509.0],["2012-05-15",19.0784,19.078445434570312,18.4734,18.8394,18061960.0],["2012-05-16",18.8394,18.9888,18.6377,18.6527,10978017.0],["2012-05-17",18.6527,19.0635,18.652652740478516,18.9963,10098690.0],["2012-05-18",18.9963,18.996278762817383,18.6676,18.7647,10494946.0],["2012-05-21",18.7647,19.3847,18.7498,19.1307,11486669.0],["2012-05-22",19.1307,19.3474,19.1307,19.3324,11572022.0],["2012-05-23",19.3324,19.332427978515625,18.9589,19.1158,10459984.0],["2012-05-24",19.1158,19.2278,18.9888,19.1009,6733840.0],["2012-05-25",19.1009,19.1606,18.7498,19.0336,8797457.0],["2012-05-28",19.0336,19.6835,18.4808,19.4519,15948426.0],["2012-05-29",19.4519,19.9076,19.2876,19.7059,21735031.0],["2012-05-30",19.7059,19.7732,19.3922,19.4519,11089015.0],["2012-05-31",19.4519,19.451948165893555,18.8469,19.1905,9480256.0],["2012-06-01",19.1905,19.5491,19.1233,19.198,7639968.0],["2012-06-04",19.198,19.197969436645508,18.4883,18.5033,11570326.0],["2012-06-05",18.5033,18.7124,18.451,18.5033,7030745.0],["2012-06-06",18.5033,18.8842,18.503253936767578,18.69,7897371.0],["2012-06-07",18.69,19.1083,18.3763,18.4584,9806862.0],["2012-06-08",18.4584,18.6153,18.1596,18.2866,8360066.0],["2012-06-11",18.2866,18.7199,18.286623001098633,18.6302,5694216.0],["2012-06-12",18.6302,18.630245208740234,18.3016,18.324,5311930.0],["2012-06-13",18.324,18.6601,18.323978424072266,18.5854,5507755.0],["2012-06-14",18.5854,18.7124,18.4286,18.436,5885910.0],["2012-06-15",18.436,18.7348,18.4211,18.6527,6698664.0],["2012-06-18",18.6527,19.1083,18.652652740478516,18.817,10848899.0],["2012-06-20",18.817,18.8842,18.6302,18.8543,7677882.0],["2012-06-21",18.8543,18.854345321655273,18.1372,18.2866,9357056.0],["2012-06-25",18.2866,18.286623001098633,17.5546,17.5695,8505633.0],["2012-06-26",17.5695,17.7637,17.4052,17.6143,5274491.0],["2012-06-27",17.6143,17.831,17.5994,17.6218,4930813.0],["2012-06-28",17.6218,17.816,17.3828,17.4126,3768051.0],["2012-06-29",17.4126,17.9878,17.2408,17.8608,7116334.0],["2012-07-02",17.8608,18.197,17.7787,17.8832,7610609.0],["2012-07-03",17.8832,18.0551,17.7264,17.8235,5872062.0],["2012-07-04",17.8235,18.1372,17.823486328125,17.9804,5780565.0],["2012-07-05",17.9804,17.98035430908203,17.562,17.7563,4289306.0],["2012-07-06",17.7563,18.182,17.7413,18.07,7295058.0],["2012-07-09",18.07,18.0924,17.704,17.7114,6716075.0],["2012-07-10",17.7114,17.8183,17.658,17.6656,3278876.0],["2012-07-11",17.6656,17.7038,17.4062,17.6656,4998766.0],["2012-07-12",17.6656,18.2227,17.3604,17.9938,11796628.0],["2012-07-13",17.9938,18.1235,17.7343,17.7496,7257717.0],["2012-07-16",17.7496,17.9022,17.3528,17.3833,6698732.0],["2012-07-17",17.3833,17.5893,17.2078,17.4138,5661122.0],["2012-07-18",17.4138,17.4367,17.0704,17.3604,6353566.0],["2012-07-19",17.3604,17.7648,17.3146,17.5054,7710147.0],["2012-07-20",17.5054,17.5512,17.2154,17.2612,5585214.0],["2012-07-23",17.2612,17.261205673217773,16.6278,16.7041,8328190.0],["2012-07-24",16.7041,16.704147338867188,16.2387,16.4981,9271402.0],["2012-07-25",16.4981,16.6049,16.3379,16.46,4146414.0],["2012-07-26",16.46,16.7194,16.4065,16.4981,4583288.0],["2012-07-27",16.4981,16.7576,16.49811363220215,16.6584,5998876.0],["2012-07-30",16.6584,16.727,15.6587,15.7121,13824253.0],["2012-07-31",15.7121,15.819,15.2009,15.2924,10270262.0],["2012-08-01",15.2924,15.6129,15.2772,15.5519,6948726.0],["2012-08-02",15.5519,15.551871299743652,15.2619,15.3382,4907122.0],["2012-08-03",15.3382,15.6129,15.338210105895996,15.6053,5066500.0],["2012-08-06",15.6053,16.4981,15.5519,16.4065,13641421.0],["2012-08-07",16.4065,16.5973,16.2768,16.46,9494386.0],["2012-08-08",16.46,17.452,16.4294,16.8339,17398408.0],["2012-08-09",16.8339,16.9865,16.4447,16.8491,10396965.0],["2012-08-10",16.8491,16.8568,16.5668,16.5744,5925784.0],["2012-08-13",16.5744,16.6889,16.3608,16.3836,6295944.0],["2012-08-14",16.3836,16.6431,16.1929,16.5897,6040015.0],["2012-08-15",16.5897,16.5897,16.231,16.2768,4049471.0],["2012-08-16",16.2768,16.3913,16.1776,16.2768,2790721.0],["2012-08-17",16.2768,16.3913,16.0708,16.3455,3834662.0],["2012-08-20",16.3455,16.3989,16.025,16.3073,3727962.0],["2012-08-21",16.3073,16.4752,16.2081,16.3455,4762689.0],["2012-08-22",16.3455,16.521,16.0555,16.1547,4665812.0],["2012-08-23",16.1547,16.521,16.15471839904785,16.4752,7914285.0],["2012-08-24",16.4752,16.4828,16.1013,16.1089,5759594.0],["2012-08-27",16.1089,16.1547,15.4985,15.5595,6539097.0],["2012-08-28",15.5595,15.7579,15.4908,15.6053,3859694.0],["2012-08-29",15.6053,15.605289459228516,15.2619,15.2695,5572717.0],["2012-08-30",15.2695,15.5442,15.094,15.3916,5794839.0],["2012-08-31",15.3916,15.391623497009277,14.8803,14.9948,5469805.0],["2012-09-03",14.9948,15.3764,14.994813919067383,15.2161,7153180.0],["2012-09-04",15.2161,15.4145,15.1169,15.1703,5520609.0],["2012-09-05",15.1703,15.3229,14.9567,15.2543,5490580.0],["2012-09-06",15.2543,15.6434,15.254267692565918,15.5595,6942259.0],["2012-09-07",15.5595,16.8949,15.559505462646484,16.6278,22789691.0],["2012-09-10",16.6278,17.5512,16.62783432006836,17.0628,28117857.0],["2012-09-11",17.0628,17.062801361083984,16.4828,16.7576,14246351.0],["2012-09-12",16.7576,17.5817,16.75756072998047,17.3146,23854818.0],["2012-09-13",17.3146,17.4367,17.0933,17.1467,13650905.0],["2012-09-14",17.1467,18.3601,17.14674186706543,17.6504,35847442.0],["2012-09-17",17.6504,17.9709,17.1162,17.1315,17797744.0],["2012-09-18",17.1315,17.13147735595703,16.666,16.6965,10951507.0],["2012-09-19",16.6965,17.452,16.6813,17.3604,12602550.0],["2012-09-20",17.3604,17.360408782958984,16.6355,16.7041,11887212.0],["2012-09-21",16.7041,17.2841,16.6431,16.8034,10369575.0],["2012-09-24",16.8034,17.1773,16.3379,16.9483,10961200.0],["2012-09-25",16.9483,16.948339462280273,16.5668,16.6965,6047972.0],["2012-09-26",16.6965,16.9025,16.1929,16.2997,6938437.0],["2012-09-27",16.2997,17.0246,16.1242,16.7652,12647070.0],["2012-09-28",16.7652,17.2765,16.5592,17.1849,17055155.0],["2012-10-08",17.1849,17.2688,16.6584,16.7957,9797791.0],["2012-10-09",16.7957,17.2994,16.79572105407715,17.1544,11799858.0],["2012-10-10",17.1544,17.1544,16.9025,17.1238,6961520.0],["2012-10-11",17.1238,17.2688,16.9026,16.9483,7285269.0],["2012-10-12",16.9483,17.2459,16.6431,16.8186,8839926.0],["2012-10-15",16.8186,16.818613052368164,16.4676,16.6126,4991151.0],["2012-10-16",16.6126,16.8262,16.4981,16.6278,4509835.0],["2012-10-17",16.6278,16.7652,16.5134,16.6126,4971218.0],["2012-10-18",16.6126,17.1925,16.612573623657227,17.1315,14317183.0],["2012-10-19",17.1315,17.1696,16.9178,17.0933,8351696.0],["2012-10-22",17.0933,17.093326568603516,16.6965,16.9941,6601190.0],["2012-10-23",16.9941,17.0475,16.8262,16.8568,4747823.0],["2012-10-24",16.8568,16.8568,16.6049,16.7728,5632177.0],["2012-10-25",16.7728,16.8644,16.6355,16.6507,3764504.0],["2012-10-26",16.6507,16.727,15.9411,15.9487,9243470.0],["2012-10-29",15.9487,16.0097,15.735,15.7808,3827702.0],["2012-10-30",15.7808,16.0479,15.780802726745605,15.9182,4335570.0],["2012-10-31",15.9182,16.1852,15.88,16.1318,4643009.0],["2012-11-01",16.1318,16.5592,16.13182830810547,16.5057,6000996.0],["2012-11-02",16.5057,16.6202,16.2844,16.4829,5073411.0],["2012-11-05",16.4829,16.5134,16.086,16.2005,7317303.0],["2012-11-06",16.2005,16.2921,15.9487,16.2158,4771905.0],["2012-11-07",16.2158,16.6507,16.0631,16.4142,8372617.0],["2012-11-08",16.4142,16.41417121887207,15.9105,15.9487,6736751.0],["2012-11-09",15.9487,16.086,15.7579,15.8342,4558923.0],["2012-11-12",15.8342,16.025,15.7961,15.9639,3382335.0],["2012-11-13",15.9639,16.0937,15.6434,15.6663,4998837.0],["2012-11-14",15.6663,15.9868,15.6434,15.8953,4471234.0],["2012-11-15",15.8953,15.895265579223633,15.6053,15.6892,3867786.0],["2012-11-16",15.6892,15.7121,15.4069,15.5061,4781601.0],["2012-11-19",15.5061,15.6434,15.3993,15.6053,2599543.0],["2012-11-20",15.6053,15.7961,15.5671,15.5977,3271617.0],["2012-11-21",15.5977,15.8113,15.3687,15.7961,4645352.0],["2012-11-22",15.7961,15.796064376831055,15.5061,15.5442,2881365.0],["2012-11-23",15.5442,15.8113,15.5442,15.7274,5029814.0],["2012-11-26",15.7274,15.8647,15.6434,15.7121,3382351.0],["2012-11-27",15.7121,15.712124824523926,15.2619,15.2848,4762640.0],["2012-11-28",15.2848,15.4069,15.1932,15.2161,4713787.0],["2012-11-29",15.2161,15.4603,15.1856,15.2008,3593986.0],["2012-11-30",15.2008,15.445,15.200848579406738,15.3458,3476510.0],["2012-12-03",15.3458,15.5213,15.2466,15.2772,4165019.0],["2012-12-04",15.2772,15.5137,15.1856,15.4832,4461734.0],["2012-12-05",15.4832,16.2844,15.3916,16.0326,12686535.0],["2012-12-06",16.0326,16.1471,15.9487,16.0326,7044507.0],["2012-12-07",16.0326,16.46,15.9029,16.231,11739376.0],["2012-12-10",16.231,16.521,16.231029510498047,16.4752,12646611.0],["2012-12-11",16.4752,16.7805,16.231,16.4523,9941671.0],["2012-12-12",16.4523,16.46,16.1776,16.3302,5844603.0],["2012-12-13",16.3302,16.3913,16.0708,16.0937,5793286.0],["2012-12-14",16.0937,16.8949,16.09366798400879,16.8415,17566194.0],["2012-12-17",16.8415,17.8183,16.7881,17.4367,29569446.0],["2012-12-18",17.4367,17.7725,17.101,17.4367,16952755.0],["2012-12-19",17.4367,17.4443,17.0704,17.2688,13772373.0],["2012-12-20",17.2688,17.5283,16.8873,17.3451,16269089.0],["2012-12-21",17.3451,17.5435,17.0399,17.1696,17659310.0],["2012-12-24",17.1696,17.2841,16.9026,16.9789,10283878.0],["2012-12-25",16.9789,17.7725,16.6355,17.4367,26303571.0],["2012-12-26",17.4367,17.8564,17.3223,17.5817,21093268.0],["2012-12-27",17.5817,17.8259,17.3223,17.3757,15274613.0],["2012-12-28",17.3757,17.7114,17.375667572021484,17.6199,13829039.0],["2012-12-31",17.6199,18.4287,17.5512,18.2074,24874936.0],["2013-01-04",18.2074,19.7794,18.20744514465332,19.2376,53266851.0],["2013-01-07",19.2376,19.3673,18.7569,19.0926,23568985.0],["2013-01-08",19.0926,19.09263038635254,18.5661,18.8561,16240612.0],["2013-01-09",18.8561,18.9171,18.4287,18.8179,16403956.0],["2013-01-10",18.8179,19.1918,18.6195,18.9476,16281186.0],["2013-01-11",18.9476,19.1995,18.238,18.3524,17845107.0],["2013-01-14",18.3524,19.1232,18.0854,19.1079,19120146.0],["2013-01-15",19.1079,19.2376,18.8484,19.0774,20471401.0],["2013-01-16",19.0774,19.4971,18.9248,19.2376,21711141.0],["2013-01-17",19.2376,19.237619400024414,18.6424,18.734,14826083.0],["2013-01-18",18.734,19.0697,18.6958,18.9553,12732653.0],["2013-01-21",18.9553,19.0392,18.6958,18.8332,13628672.0],["2013-01-22",18.8332,18.9248,18.505,18.734,13166718.0],["2013-01-23",18.734,18.8027,18.3066,18.5508,10277478.0],["2013-01-24",18.5508,19.0392,18.0853,18.1464,18555870.0],["2013-01-25",18.1464,18.2914,18.0319,18.0701,9773052.0],["2013-01-28",18.0701,18.5127,18.0396,18.4898,12617312.0],["2013-01-29",18.4898,18.7721,18.3982,18.7492,15026788.0],["2013-01-30",18.7492,19.8405,18.749238967895508,19.3139,39962110.0],["2013-01-31",19.3139,20.6036,19.313928604125977,20.3136,52752736.0],["2013-02-01",20.3136,20.4891,19.9244,20.4052,24203737.0],["2013-02-04",20.4052,21.5956,20.405155181884766,20.802,31138239.0],["2013-02-05",20.802,20.8096,20.306,20.6112,20897752.0],["2013-02-06",20.6112,21.0156,20.4281,20.5273,16672161.0],["2013-02-07",20.5273,20.6341,20.1304,20.2983,12804360.0],["2013-02-08",20.2983,20.9012,20.2678,20.7485,17734551.0],["2013-02-18",20.7485,20.748546600341797,19.9168,19.9702,17935008.0],["2013-02-19",19.9702,19.970190048217773,19.2147,19.3216,20924702.0],["2013-02-20",19.3216,19.8176,19.3063,19.726,15311775.0],["2013-02-21",19.726,19.726003646850586,18.1998,18.5585,36986293.0],["2013-02-22",18.5585,18.7264,18.2456,18.5356,15522278.0],["2013-02-25",18.5356,18.6806,18.3677,18.4364,11028424.0],["2013-02-26",18.4364,18.436372756958008,17.9327,17.9633,18356295.0],["2013-02-27",17.9633,18.3601,17.9632568359375,18.1388,12195831.0],["2013-02-28",18.1388,18.9019,18.1082,18.8179,20402637.0],["2013-03-01",18.8179,18.81791877746582,18.2227,18.5508,17425988.0],["2013-03-04",18.5508,18.55083656311035,17.2459,17.4672,25192199.0],["2013-03-05",17.4672,17.8106,17.467239379882812,17.7801,11570162.0],["2013-03-06",17.7801,18.2838,17.780109405517578,18.0243,15121780.0],["2013-03-07",18.0243,18.5585,17.7877,18.154,17303464.0],["2013-03-08",18.154,18.3295,18.0472,18.0548,7044016.0],["2013-03-11",18.0548,18.05482292175293,17.6504,17.7114,11670238.0],["2013-03-12",17.7114,18.383,17.5588,17.8488,14565368.0],["2013-03-13",17.8488,18.1617,17.742,17.7649,13322810.0],["2013-03-14",17.7649,17.8488,17.4367,17.4901,9554377.0],["2013-03-15",17.4901,17.948,17.3223,17.5359,14810901.0],["2013-03-18",17.5359,17.535919189453125,16.7576,16.8339,16540810.0],["2013-03-19",16.8339,16.9865,16.6813,16.9102,7551946.0],["2013-03-20",16.9102,17.4749,16.8644,17.4367,12480761.0],["2013-03-21",17.4367,17.658,17.3223,17.4749,10701475.0],["2013-03-22",17.4749,17.47487449645996,17.1391,17.2765,8037519.0],["2013-03-25",17.2765,17.6351,17.223,17.5054,10276881.0],["2013-03-26",17.5054,17.505393981933594,17.1239,17.2536,7733610.0],["2013-03-27",17.2536,17.8717,17.253576278686523,17.513,13038088.0],["2013-03-28",17.513,17.513029098510742,17.0552,17.0933,9626663.0],["2013-03-29",17.0933,17.1925,16.6965,16.9331,7366468.0],["2013-04-01",16.9331,16.933074951171875,16.521,16.6507,7983056.0],["2013-04-02",16.6507,16.8644,16.4752,16.6813,9420189.0],["2013-04-03",16.6813,17.0552,16.6355,16.8797,8946948.0],["2013-04-08",16.8797,16.879657745361328,16.3989,16.8034,7792185.0],["2013-04-09",16.8034,17.162,16.8033504486084,16.9331,12074244.0],["2013-04-10",16.9331,17.3604,16.933074951171875,17.1238,13993627.0],["2013-04-11",17.1238,17.2231,16.8186,16.8568,8333177.0],["2013-04-12",16.8568,16.9789,16.6965,16.727,5331946.0],["2013-04-15",16.727,16.727039337158203,15.8724,15.941,13168427.0],["2013-04-16",15.941,15.941047668457031,15.3229,15.8266,10873178.0],["2013-04-17",15.8266,15.9487,15.6282,15.735,5985308.0],["2013-04-18",15.735,15.735018730163574,15.1703,15.4756,11585111.0],["2013-04-19",15.4756,15.9868,15.475564002990723,15.8571,12303017.0],["2013-04-22",15.8571,15.941,15.6587,15.8876,7713920.0],["2013-04-23",15.8876,15.887632369995117,15.2924,15.3458,9507424.0],["2013-04-24",15.3458,15.9334,15.345836639404297,15.8953,8759134.0],["2013-04-25",15.8953,16.025,15.6282,15.9945,9528498.0],["2013-04-26",15.9945,16.4905,15.88,15.9029,11617515.0],["2013-05-02",15.9029,15.902892112731934,15.3764,15.445,8865579.0],["2013-05-03",15.445,15.8419,15.44504165649414,15.7045,8322083.0],["2013-05-06",15.7045,16.4371,15.704493522644043,16.2768,16659429.0],["2013-05-07",16.2768,16.6278,15.9868,16.2539,13366774.0],["2013-05-08",16.2539,16.4752,16.1395,16.231,7769124.0],["2013-05-09",16.231,16.4218,15.9868,16.1166,8885937.0],["2013-05-10",16.1166,16.2234,15.9105,16.1395,6038800.0],["2013-05-13",16.1395,16.1623,15.7579,15.9182,9284696.0],["2013-05-14",15.9182,15.918159484863281,15.529,15.5977,6932428.0],["2013-05-15",15.5977,15.7045,15.4985,15.5671,6279006.0],["2013-05-16",15.5671,15.8571,15.4145,15.7655,8751505.0],["2013-05-17",15.7655,16.2616,15.7198,16.2158,12488034.0],["2013-05-20",16.2158,16.376,16.1089,16.2539,11178223.0],["2013-05-21",16.2539,16.4447,16.231,16.3531,10331949.0],["2013-05-22",16.3531,16.7041,16.1929,16.5057,15230703.0],["2013-05-23",16.5057,16.505741119384766,16.0326,16.0479,11854808.0],["2013-05-24",16.0479,16.2234,15.9639,16.1471,6772341.0],["2013-05-27",16.1471,16.2234,15.8876,15.9487,8758322.0],["2013-05-28",15.9487,16.4065,15.7045,16.2692,15197191.0],["2013-05-29",16.2692,16.3913,16.2158,16.2768,9908888.0],["2013-05-30",16.2768,16.3379,16.1318,16.1547,8768417.0],["2013-05-31",16.1547,16.3302,16.0021,16.025,7142845.0],["2013-06-03",16.025,16.1318,15.9487,16.025,6727253.0],["2013-06-04",16.025,16.1471,15.7961,15.8495,7163423.0],["2013-06-05",15.8495,16.025,15.849481582641602,15.9487,5049215.0],["2013-06-06",15.9487,15.948681831359863,15.6434,15.6892,7005812.0],["2013-06-07",15.6892,15.8953,15.2772,15.3687,9695832.0],["2013-06-13",15.3687,15.368724822998047,14.6133,14.7506,12431488.0],["2013-06-14",14.7506,14.8498,14.6285,14.7125,8091356.0],["2013-06-17",14.7125,14.8422,14.4378,14.4454,10323445.0],["2013-06-18",14.4454,14.5293,14.2546,14.2699,7765705.0],["2013-06-19",14.2699,14.269874572753906,13.7662,14.1096,8944561.0],["2013-06-20",14.1096,14.109621047973633,13.522,13.5602,7349196.0],["2013-06-21",13.5602,13.56019401550293,13.0489,13.3923,7544582.0],["2013-06-24",13.3923,13.392313957214355,12.2248,12.2935,12814019.0],["2013-06-25",12.2935,12.4537,11.2938,12.385,15327757.0],["2013-06-26",12.385,12.4842,11.9806,12.1866,10407326.0],["2013-06-27",12.1866,12.4003,11.9119,11.9806,11573763.0],["2013-06-28",11.9806,12.2782,11.7593,12.0111,9041482.0],["2013-07-01",12.0111,12.2782,11.8967,12.2324,7767310.0],["2013-07-02",12.2324,12.4232,12.1103,12.1943,7705220.0],["2013-07-03",12.1943,12.194255828857422,11.8585,12.034,8132962.0],["2013-07-04",12.034,12.6521,11.7974,12.4384,13095453.0],["2013-07-05",12.4384,12.8124,12.2095,12.4766,13099668.0],["2013-07-08",12.4766,12.476601600646973,11.7669,11.7822,10310858.0],["2013-07-09",11.7822,11.9577,11.7211,11.7974,5335751.0],["2013-07-10",11.7974,12.5148,11.7669,12.4384,13766844.0],["2013-07-11",12.4384,13.3771,12.438446044921875,13.3389,26456926.0],["2013-07-12",13.3389,13.3389,12.7284,12.7742,15830286.0],["2013-07-15",12.7742,13.1558,12.6674,12.8276,10716539.0],["2013-07-16",12.8276,12.8887,12.5453,12.7437,9160172.0],["2013-07-17",12.7437,13.0337,12.6292,12.6674,10637867.0],["2013-07-18",12.6674,12.667375564575195,12.2935,12.3163,8395695.0],["2013-07-19",12.3163,12.469,11.9501,11.9653,8685629.0],["2013-07-22",11.9653,12.2935,11.8738,12.2019,6290248.0],["2013-07-23",12.2019,12.7437,12.201887130737305,12.5834,11593772.0],["2013-07-24",12.5834,12.6621,12.1506,12.4024,9380650.0],["2013-07-25",12.4024,12.6228,12.2608,12.3946,6782128.0],["2013-07-26",12.3946,12.394563674926758,12.2057,12.3237,4535365.0],["2013-07-29",12.3237,12.323738098144531,12.0168,12.0326,6286738.0],["2013-07-30",12.0326,12.4575,12.03256607055664,12.2057,6296614.0],["2013-07-31",12.2057,12.4182,12.1585,12.2214,4594105.0],["2013-08-01",12.2214,12.5677,12.221433639526367,12.5047,8285965.0],["2013-08-02",12.5047,12.7093,12.4339,12.4496,8247461.0],["2013-08-05",12.4496,12.5677,12.3631,12.552,5712719.0],["2013-08-06",12.552,12.7566,12.371,12.6857,10070403.0],["2013-08-07",12.6857,12.8195,12.5441,12.5834,9115563.0],["2013-08-08",12.5834,13.1343,12.58343505859375,12.9927,20708926.0],["2013-08-09",12.9927,13.6773,12.9926,13.5042,27894145.0],["2013-08-12",13.5042,14.3305,13.4333,14.1101,26485189.0],["2013-08-13",14.1101,14.110129356384277,13.8268,13.874,14555683.0],["2013-08-14",13.874,14.1337,13.5357,13.6301,12879176.0],["2013-08-15",13.6301,13.8504,13.4412,13.5435,9178513.0],["2013-08-16",13.5435,14.4957,13.3468,13.4727,19226856.0],["2013-08-19",13.4727,13.6694,13.2287,13.5671,10767616.0],["2013-08-20",13.5671,13.575,13.0477,13.1815,12647002.0],["2013-08-21",13.1815,13.2838,13.0084,13.2051,7182555.0],["2013-08-22",13.2051,13.2602,13.0477,13.1422,7635069.0],["2013-08-23",13.1422,13.4097,12.8667,13.2917,11180965.0],["2013-08-26",13.2917,13.6065,13.291694641113281,13.5986,9951980.0],["2013-08-27",13.5986,13.7481,13.5199,13.638,9788275.0],["2013-08-28",13.638,14.0944,13.457,13.9291,23659170.0],["2013-08-29",13.9291,13.929129600524902,13.3783,13.4491,15149734.0],["2013-08-30",13.4491,13.449087142944336,13.0713,13.1973,12570768.0],["2013-09-02",13.1973,13.5671,13.1422,13.394,9919908.0],["2013-09-03",13.394,13.5278,13.2838,13.4255,8975724.0],["2013-09-04",13.4255,13.5278,13.3074,13.3389,11106920.0],["2013-09-05",13.3389,13.33891487121582,13.095,13.1186,8455860.0],["2013-09-06",13.1186,13.2445,13.0241,13.1737,7540621.0],["2013-09-09",13.1737,13.6458,13.173652648925781,13.5514,16703368.0],["2013-09-10",13.5514,13.7953,13.4255,13.7403,19369967.0],["2013-09-11",13.7403,14.2282,13.6301,14.0157,34894191.0],["2013-09-12",14.0157,14.015694618225098,13.6773,13.756,19288317.0],["2013-09-13",13.756,13.755999565124512,13.4806,13.5593,11128263.0],["2013-09-16",13.5593,13.7403,13.331,13.3547,11902986.0],["2013-09-17",13.3547,13.3625,12.9376,12.9533,15290734.0],["2013-09-18",12.9533,13.095,12.7959,12.8589,13423958.0],["2013-09-23",12.8589,13.2366,12.858869552612305,13.1264,17638249.0],["2013-09-24",13.1264,13.126435279846191,12.8274,12.8982,10610665.0],["2013-09-25",12.8982,13.0871,12.7959,12.8746,11601531.0],["2013-09-26",12.8746,12.9376,12.5913,12.6385,11558526.0],["2013-09-27",12.6385,12.8746,12.638522148132324,12.7093,8174553.0],["2013-09-30",12.7093,12.8589,12.6621,12.7408,5994286.0],["2013-10-08",12.7408,12.8903,12.5441,12.8667,8959957.0],["2013-10-09",12.8667,12.866739273071289,12.7251,12.7959,7150676.0],["2013-10-10",12.7959,12.8903,12.552,12.7093,11640077.0],["2013-10-11",12.7093,12.9376,12.709345817565918,12.8038,9681797.0],["2013-10-14",12.8038,12.8038,12.6149,12.67,11712899.0],["2013-10-15",12.67,12.8353,12.5992,12.6857,8447486.0],["2013-10-16",12.6857,12.685738563537598,12.0719,12.1821,15470303.0],["2013-10-17",12.1821,12.4733,12.1349,12.1978,8757551.0],["2013-10-18",12.1978,12.3237,12.1978,12.245,5668407.0],["2013-10-21",12.245,12.3316,11.9617,12.3237,11591399.0],["2013-10-22",12.3237,12.323738098144531,12.1349,12.1978,7833399.0],["2013-10-23",12.1978,12.4024,12.1585,12.1821,9363945.0],["2013-10-24",12.1821,12.1821,12.008955955505371,12.009,6756980.0],["2013-10-25",12.009,12.0404,11.7257,11.7807,9310940.0],["2013-10-28",11.7807,11.883,11.7099,11.7729,4314511.0],["2013-10-29",11.7729,11.9853,11.5683,11.702,9838824.0],["2013-10-30",11.702,11.9932,11.702042579650879,11.9067,8603456.0],["2013-10-31",11.9067,11.9381,11.7729,11.8516,5560639.0],["2013-11-01",11.8516,12.0877,11.8122,12.009,7814227.0],["2013-11-04",12.009,12.245,11.9224,11.9775,5185418.0],["2013-11-05",11.9775,12.0011,11.7807,11.9932,5556545.0],["2013-11-06",11.9932,12.0877,11.883,11.883,5815062.0],["2013-11-07",11.883,11.946,11.8043,11.8043,4098590.0],["2013-11-08",11.8043,11.8988,11.647,11.6548,4727733.0],["2013-11-11",11.6548,11.702,11.521,11.5447,4638174.0],["2013-11-12",11.5447,11.765,11.5132,11.7099,4663026.0],["2013-11-13",11.7099,11.709912300109863,11.34,11.3479,8767856.0],["2013-11-14",11.3479,11.4581,11.34,11.403,4396735.0],["2013-11-15",11.403,11.765,11.402997970581055,11.6391,8978940.0],["2013-11-18",11.6391,11.8752,11.6076,11.8673,11870829.0],["2013-11-19",11.8673,11.867301940917969,11.6548,11.7099,8683283.0],["2013-11-20",11.7099,11.859434127807617,11.709912300109863,11.8594,7062953.0],["2013-11-21",11.8594,11.859434127807617,11.647,11.6863,7299858.0],["2013-11-22",11.6863,11.7729,11.647,11.6863,6264556.0],["2013-11-25",11.6863,11.7729,11.6076,11.6706,5905560.0],["2013-11-26",11.6706,11.6942,11.6076,11.6155,4186510.0],["2013-11-27",11.6155,11.702,11.4896,11.6233,8052535.0],["2013-11-28",11.6233,12.4182,11.5997,12.1585,30715429.0],["2013-11-29",12.1585,12.158476829528809,11.9381,11.9853,12278701.0],["2013-12-02",11.9853,12.1506,11.7178,11.8437,13763035.0],["2013-12-03",11.8437,12.0562,11.7335,12.009,10822102.0],["2013-12-04",12.009,12.2372,11.9067,12.1742,16599671.0],["2013-12-05",12.1742,12.3159,12.064,12.1034,9360201.0],["2013-12-06",12.1034,12.1742,11.9775,12.127,7173511.0],["2013-12-09",12.127,12.2214,11.9696,12.0247,8058077.0],["2013-12-10",12.0247,12.0877,11.9067,11.9617,6815496.0],["2013-12-11",11.9617,11.9775,11.7099,11.7571,7894313.0],["2013-12-12",11.7571,11.8516,11.7335,11.7414,5635266.0],["2013-12-13",11.7414,11.7729,11.6391,11.7335,5148199.0],["2013-12-16",11.7335,11.765,11.4345,11.4817,9198169.0],["2013-12-17",11.4817,11.7099,11.481696128845215,11.5053,5110551.0],["2013-12-18",11.5053,11.584,11.4896,11.5525,3863139.0],["2013-12-19",11.5525,11.647,11.4187,11.4187,4724859.0],["2013-12-20",11.4187,11.4974,11.0174,11.0646,9168723.0],["2013-12-23",11.0646,11.1433,10.9466,11.1197,4798500.0],["2013-12-24",11.1197,11.2141,11.0095,11.0646,4734746.0],["2013-12-25",11.0646,11.2063,11.0489,11.1748,4173184.0],["2013-12-26",11.1748,11.1905,10.8443,11.0331,7234708.0],["2013-12-27",11.0331,11.1905,10.9466,11.1276,6362258.0],["2013-12-30",11.1276,11.1669,11.0095,11.0331,4914152.0],["2013-12-31",11.0331,11.2771,10.9308,11.159,7140737.0],["2014-01-02",11.159,11.2063,10.9859,11.1827,8768031.0],["2014-01-03",11.1827,11.3794,11.0253,11.3007,13074511.0],["2014-01-06",11.3007,11.300695419311523,10.7813,10.9151,8949216.0],["2014-01-07",10.9151,11.1118,10.86,10.9466,4501430.0],["2014-01-08",10.9466,11.159,10.923,10.9387,5149966.0],["2014-01-09",10.9387,11.0095,10.6633,10.6711,5685138.0],["2014-01-10",10.6711,10.8364,10.561,10.6397,6205313.0],["2014-01-13",10.6397,10.9859,10.639653205871582,10.8049,9808796.0],["2014-01-14",10.8049,10.8521,10.6003,10.7813,4914116.0],["2014-01-15",10.7813,10.781302452087402,10.5452,10.5767,6979770.0],["2014-01-16",10.5767,10.8128,10.5452,10.6633,9661478.0],["2014-01-17",10.6633,10.663261413574219,10.38,10.3957,7129410.0],["2014-01-20",10.3957,10.3957,10.2777,10.3327,3675394.0],["2014-01-21",10.3327,10.4665,10.332737922668457,10.4036,3458550.0],["2014-01-22",10.4036,10.6869,10.403565406799316,10.6633,6923018.0],["2014-01-23",10.6633,10.663261413574219,10.5295,10.5373,5615489.0],["2014-01-24",10.5373,10.742,10.4508,10.6947,6986958.0],["2014-01-27",10.6947,10.69473934173584,10.498,10.5295,5081347.0],["2014-01-28",10.5295,10.7734,10.5294771194458,10.679,7311012.0],["2014-01-29",10.679,10.7498,10.6239,10.6397,3622536.0],["2014-01-30",10.6397,10.6633,10.5059,10.5373,2481623.0],["2014-02-07",10.5373,10.537348747253418,10.3878,10.5137,3895667.0],["2014-02-10",10.5137,10.8207,10.5137,10.8049,9755467.0],["2014-02-11",10.8049,11.0646,10.6711,10.9387,13765827.0],["2014-02-12",10.9387,10.938695907592773,10.7892,10.86,7518963.0],["2014-02-13",10.86,11.0646,10.7813,10.8128,9900349.0],["2014-02-14",10.8128,10.9387,10.7813,10.8993,6776701.0],["2014-02-17",10.8993,11.0803,10.899349212646484,10.9938,8094309.0],["2014-02-18",10.9938,10.993782043457031,10.7183,10.7341,9199234.0],["2014-02-19",10.7341,10.8757,10.7026,10.8049,6073338.0],["2014-02-20",10.8049,11.0095,10.742,10.7656,11229742.0],["2014-02-21",10.7656,10.923,10.616,10.6711,9605821.0],["2014-02-24",10.6711,10.671131134033203,10.3249,10.3485,8543947.0],["2014-02-25",10.3485,10.4193,10.136,10.1439,8976464.0],["2014-02-26",10.1439,10.4193,10.0022,10.38,9433287.0],["2014-02-27",10.38,10.379956245422363,10.073,10.0967,8167283.0],["2014-02-28",10.0967,10.2855,10.096650123596191,10.199,5782595.0],["2014-03-03",10.199,10.2777,10.0967,10.2068,6195525.0],["2014-03-04",10.2068,10.2698,10.0022,10.2619,11183160.0],["2014-03-05",10.2619,10.3091,10.136,10.1675,7143380.0],["2014-03-06",10.1675,10.16747760772705,10.0101,10.1045,5464090.0],["2014-03-07",10.1045,10.2462,10.0888,10.1124,6110480.0],["2014-03-10",10.1124,10.112393379211426,9.5222,9.53,12857776.0],["2014-03-11",9.53,9.5615,9.3727,9.475,7475360.0],["2014-03-12",9.475,9.6402,9.2546,9.6009,12100657.0],["2014-03-13",9.6009,9.7189,9.4671,9.5773,10142993.0],["2014-03-14",9.5773,9.577260971069336,9.349,9.412,7243801.0],["2014-03-17",9.412,9.5143,9.3884,9.4671,5934735.0],["2014-03-18",9.4671,9.6166,9.4041,9.5615,8002771.0],["2014-03-19",9.5615,9.561521530151367,9.3727,9.4435,5169880.0],["2014-03-20",9.4435,9.6323,9.372651100158691,9.3727,8358981.0],["2014-03-21",9.3727,9.711,9.2861,9.6638,12356016.0],["2014-03-24",9.6638,9.8133,9.6087,9.7425,11390318.0],["2014-03-25",9.7425,9.9786,9.6481,9.8133,10539784.0],["2014-03-26",9.8133,9.892,9.6796,9.8055,9525907.0],["2014-03-27",9.8055,9.805476188659668,9.6166,9.6245,7522244.0],["2014-03-28",9.6245,9.9078,9.6087,9.7819,13924994.0],["2014-03-31",9.7819,9.9157,9.6953,9.7504,7474537.0],["2014-04-01",9.7504,9.8999,9.6953,9.7819,6096082.0],["2014-04-02",9.7819,10.199,9.781868934631348,10.0337,19032512.0],["2014-04-03",10.0337,10.0337,9.8999,10.0101,11435485.0],["2014-04-04",10.0101,10.0101,9.8055,9.9707,8320015.0],["2014-04-08",9.9707,10.2068,9.8842,10.1124,13248591.0],["2014-04-09",10.1124,10.1753,10.0258,10.0416,7162420.0],["2014-04-10",10.0416,10.1911,9.9314,10.1203,13702880.0],["2014-04-11",10.1203,10.2147,10.0101,10.1203,10980267.0],["2014-04-14",10.1203,10.4508,10.120260238647461,10.38,20513978.0],["2014-04-15",10.38,10.379956245422363,10.1517,10.1596,11371169.0],["2014-04-16",10.1596,10.2934,10.0888,10.1203,7812012.0],["2014-04-17",10.1203,10.2147,10.073,10.0809,4554751.0],["2014-04-18",10.0809,10.080914497375488,9.955,10.0022,6963770.0],["2014-04-21",10.0022,10.002219200134277,9.7268,9.7347,9362775.0],["2014-04-22",9.7347,9.8055,9.6009,9.7032,5940478.0],["2014-04-23",9.7032,9.8291,9.6638,9.711,4555884.0],["2014-04-24",9.711,9.7897,9.6796,9.7583,5926833.0],["2014-04-25",9.7583,9.8212,9.5773,9.6245,5616235.0],["2014-04-28",9.6245,9.6717,9.53,9.6087,7205852.0],["2014-04-29",9.6087,9.7425,9.4435,9.7189,7166101.0],["2014-04-30",9.7189,9.718912124633789,9.4356,9.5379,8482973.0],["2014-05-05",9.5379,9.537912368774414,9.4041,9.4828,5437656.0],["2014-05-06",9.4828,9.5458,9.412,9.4356,5004800.0],["2014-05-07",9.4356,9.43560791015625,9.349,9.3884,4542526.0],["2014-05-08",9.3884,9.5379,9.3412,9.3805,6254602.0],["2014-05-09",9.3805,9.6166,9.38051986694336,9.4986,10567707.0],["2014-05-12",9.4986,10.3327,9.498565673828125,10.1439,36600337.0],["2014-05-13",10.1439,10.38,9.9471,10.0022,20766718.0],["2014-05-14",10.0022,10.002219200134277,9.6796,9.8055,12188103.0],["2014-05-15",9.8055,9.9314,9.7504,9.8212,10421109.0],["2014-05-16",9.8212,9.892,9.6874,9.7583,7332790.0],["2014-05-19",9.7583,9.8212,9.6323,9.7583,7582063.0],["2014-05-20",9.7583,9.8684,9.6166,9.6481,5779984.0],["2014-05-21",9.6481,9.7504,9.4907,9.6874,6071443.0],["2014-05-22",9.6874,9.7819,9.5458,9.5615,7272737.0],["2014-05-23",9.5615,9.6481,9.5537,9.6166,5232341.0],["2014-05-26",9.6166,9.774,9.616607666015625,9.6874,6416708.0],["2014-05-27",9.6874,9.7189,9.5694,9.5773,5869494.0],["2014-05-28",9.5773,9.711,9.5143,9.6874,7573230.0],["2014-05-29",9.6874,9.7032,9.5537,9.6009,5063365.0],["2014-05-30",9.6009,9.6874,9.5851,9.6166,4387637.0],["2014-06-03",9.6166,9.6953,9.475,9.4828,7316337.0],["2014-06-04",9.4828,9.5222,9.3963,9.4513,6967189.0],["2014-06-05",9.4513,9.5064,9.4041,9.4986,4756980.0],["2014-06-06",9.4986,9.498565673828125,9.3963,9.4356,4164586.0],["2014-06-09",9.4356,9.475,9.3648,9.3805,5034416.0],["2014-06-10",9.3805,9.4671,9.3727,9.4435,5348915.0],["2014-06-11",9.4435,9.5615,9.412,9.5458,6222909.0],["2014-06-12",9.5458,9.5615,9.4435,9.4592,5718510.0],["2014-06-13",9.4592,9.5615,9.4435,9.4907,8595943.0],["2014-06-16",9.4907,9.5458,9.4671,9.53,5918554.0],["2014-06-17",9.53,9.5379,9.412,9.4277,6125514.0],["2014-06-18",9.4277,9.5773,9.4199,9.4907,8437699.0],["2014-06-19",9.4907,9.5064,9.2625,9.294,7568092.0],["2014-06-20",9.294,9.3963,9.293956756591797,9.349,5242335.0],["2014-06-23",9.349,9.8212,9.349043846130371,9.6717,19092831.0],["2014-06-24",9.6717,9.7897,9.6009,9.7032,13636549.0],["2014-06-25",9.7032,9.7347,9.5458,9.593,7856775.0],["2014-06-26",9.593,9.8133,9.593000411987305,9.711,10525960.0],["2014-06-27",9.711,9.7583,9.5773,9.6481,7681092.0],["2014-06-30",9.6481,9.711,9.6166,9.656,6391444.0],["2014-07-01",9.656,10.2226,9.655957221984863,9.9865,26726651.0],["2014-07-02",9.9865,10.0101,9.7819,9.955,12990670.0],["2014-07-03",9.955,10.4036,9.954998016357422,10.1675,25156076.0],["2014-07-04",10.1675,10.4193,10.1203,10.2304,17743613.0],["2014-07-07",10.2304,10.23043441772461,9.955,10.0258,13517954.0],["2014-07-08",10.0258,10.1203,9.8684,10.0573,10162676.0],["2014-07-09",10.0573,10.1439,9.8999,9.9078,11034606.0],["2014-07-10",9.9078,10.0888,9.7976,10.0337,13974669.0],["2014-07-11",10.0337,10.1911,9.9865,10.073,11481358.0],["2014-07-14",10.073,10.3091,10.073041915893555,10.2383,15740449.0],["2014-07-15",10.2383,10.238303184509277,10.0416,10.1439,10050554.0],["2014-07-16",10.1439,10.143869400024414,9.9786,10.018,9741258.0],["2014-07-17",10.018,10.3013,9.9314,10.0416,16210290.0],["2014-07-18",10.0416,10.0888,9.9314,10.0101,7896293.0],["2014-07-21",10.0101,10.0101,9.8055,9.8527,9961272.0],["2014-07-22",9.8527,10.2698,9.837,10.1203,19539751.0],["2014-07-23",10.1203,10.8207,10.0494,10.5059,43653221.0],["2014-07-24",10.5059,10.679,10.3249,10.6003,29909188.0],["2014-07-25",10.6003,10.978,10.5846,10.8521,37926457.0],["2014-07-28",10.8521,11.3243,10.797,11.0174,41987862.0],["2014-07-29",11.0174,11.0489,10.8443,10.9466,26589837.0],["2014-07-30",10.9466,10.946565628051758,10.6554,10.7813,27421362.0],["2014-07-31",10.7813,11.2714,10.7813,11.0998,35964606.0],["2014-08-01",11.0998,11.1325,10.8957,10.9365,24627162.0],["2014-08-04",10.9365,11.2959,10.9038,11.2795,30442728.0],["2014-08-05",11.2795,11.5817,11.0998,11.304,34902058.0],["2014-08-06",11.304,11.6062,11.0753,11.4756,37737758.0],["2014-08-07",11.4756,11.7206,11.2959,11.3775,41285973.0],["2014-08-08",11.3775,11.5981,11.1897,11.5164,34210281.0],["2014-08-11",11.5164,11.7451,11.4347,11.5899,31148075.0],["2014-08-12",11.5899,11.6226,11.4347,11.4919,20881134.0],["2014-08-13",11.4919,11.5572,11.1897,11.3939,22275977.0],["2014-08-14",11.3939,11.393876075744629,11.1488,11.1652,18438003.0],["2014-08-15",11.1652,11.2795,11.108,11.1979,15846045.0],["2014-08-18",11.1979,11.3122,11.1325,11.2387,16729740.0],["2014-08-19",11.2387,11.304,11.1325,11.206,15245531.0],["2014-08-20",11.206,11.2224,11.1325,11.1488,12241969.0],["2014-08-21",11.1488,11.3122,11.0672,11.2142,17188801.0],["2014-08-22",11.2142,11.4265,11.1162,11.3367,25003930.0],["2014-08-25",11.3367,11.4674,11.1488,11.1979,16915585.0],["2014-08-26",11.1979,11.2469,10.863,10.8957,15314559.0],["2014-08-27",10.8957,11.0917,10.8221,10.9447,11642479.0],["2014-08-28",10.9447,10.9937,10.7241,10.765,11214725.0],["2014-08-29",10.765,10.912,10.7323,10.8875,10138130.0],["2014-09-01",10.8875,11.0427,10.8466,10.9937,11623306.0],["2014-09-02",10.9937,11.1407,10.8957,11.1162,19511361.0],["2014-09-03",11.1162,11.3204,11.0345,11.1652,27807744.0],["2014-09-04",11.1652,11.206,10.9692,11.1979,21423476.0],["2014-09-05",11.1979,11.6716,11.1243,11.4919,46515088.0],["2014-09-09",11.4919,11.5001,11.3122,11.3857,21839933.0],["2014-09-10",11.3857,11.4184,11.1815,11.3122,19579474.0],["2014-09-11",11.3122,11.402,11.1243,11.1407,27133173.0],["2014-09-12",11.1407,11.3367,11.0345,11.3122,21575446.0],["2014-09-15",11.3122,11.4184,11.1979,11.3694,23986415.0],["2014-09-16",11.3694,11.5491,11.1488,11.1815,33184842.0],["2014-09-17",11.1815,11.3939,11.157,11.3204,17962653.0],["2014-09-18",11.3204,11.3775,11.1979,11.3122,13510638.0],["2014-09-19",11.3122,11.3694,11.2469,11.3122,12248481.0],["2014-09-22",11.3122,11.312202453613281,10.9447,10.9528,20033635.0],["2014-09-23",10.9528,11.0753,10.9447,11.0182,10920281.0],["2014-09-24",11.0182,11.255,10.9447,11.206,15915276.0],["2014-09-25",11.206,11.3204,11.108,11.157,16154093.0],["2014-09-26",11.157,11.255,11.0835,11.1407,9912911.0],["2014-09-29",11.1407,11.2469,11.140680313110352,11.2224,16048713.0],["2014-09-30",11.2224,11.3857,11.222356796264648,11.2877,18828684.0],["2014-10-08",11.2877,11.3204,11.2224,11.304,15166954.0],["2014-10-09",11.304,11.3939,11.2305,11.3857,22912212.0],["2014-10-10",11.3857,11.385709762573242,11.1734,11.2305,19740563.0],["2014-10-13",11.2305,11.230524063110352,11.0508,11.1979,15753225.0],["2014-10-14",11.1979,11.4429,11.1734,11.3449,27813064.0],["2014-10-15",11.3449,11.4919,11.255,11.4429,29307749.0],["2014-10-16",11.4429,11.4756,11.2714,11.3122,24659798.0],["2014-10-17",11.3122,11.3449,11.0345,11.0998,21728612.0],["2014-10-20",11.0998,11.1734,11.0263,11.1243,13138699.0],["2014-10-21",11.1243,11.1407,10.9202,10.9283,14410631.0],["2014-10-22",10.9283,11.0263,10.814,10.8303,9147904.0],["2014-10-23",10.8303,10.8793,10.6261,10.6588,12423782.0],["2014-10-24",10.6588,10.7405,10.6425,10.667,6547174.0],["2014-10-27",10.667,10.6915,10.5526,10.6915,6427726.0],["2014-10-28",10.6915,10.9038,10.691460609436035,10.8711,10224960.0],["2014-10-29",10.8711,11.0263,10.8385,10.9447,13816003.0],["2014-10-30",10.9447,11.0427,10.9283,10.9773,15180929.0],["2014-10-31",10.9773,11.4102,10.9773,11.3122,39006318.0],["2014-11-03",11.3122,11.4756,11.206,11.353,32462371.0],["2014-11-04",11.353,11.8349,11.2387,11.5981,59888539.0],["2014-11-05",11.5981,11.5981,11.2387,11.2469,33521086.0],["2014-11-06",11.2469,11.3694,11.157,11.304,19358525.0],["2014-11-07",11.304,11.402,11.1243,11.1815,21501003.0],["2014-11-10",11.1815,11.5409,11.181517601013184,11.4919,33003804.0],["2014-11-11",11.4919,11.6307,11.157,11.2877,46702180.0],["2014-11-12",11.2877,11.6797,11.2142,11.6716,48138677.0],["2014-11-13",11.6716,12.2188,11.4756,12.0065,91960669.0],["2014-11-14",12.0065,12.006451606750488,11.5572,11.6716,45595180.0],["2014-11-17",11.6716,11.7941,11.5164,11.5409,27857636.0],["2014-11-18",11.5409,11.540895462036133,11.3204,11.3939,26002186.0],["2014-11-19",11.3939,11.4756,11.3122,11.4102,16710719.0],["2014-11-20",11.4102,11.4674,11.3367,11.3775,13406374.0],["2014-11-21",11.3775,11.6062,11.3367,11.5654,27900564.0],["2014-11-24",11.5654,12.3822,11.565399169921875,12.0881,76227655.0],["2014-11-25",12.0881,12.8722,12.0718,12.717,83155017.0],["2014-11-26",12.717,13.1336,12.423,12.6435,81578162.0],["2014-11-27",12.6435,12.8314,12.3413,12.5864,55232575.0],["2014-11-28",12.5864,12.586356163024902,12.1861,12.4965,53011848.0],["2014-12-01",12.4965,12.9621,12.0718,12.619,65212123.0],["2014-12-02",12.619,12.8967,12.5047,12.8069,54397614.0],["2014-12-03",12.8069,14.089201927185059,12.7415,14.0892,129484886.0],["2014-12-04",14.0892,15.004,14.089201927185059,14.9141,158404883.0],["2014-12-05",14.9141,15.1102,13.6972,14.4813,131587397.0],["2014-12-08",14.4813,15.0285,14.0484,14.7181,83233233.0],["2014-12-09",14.7181,15.8616,14.0647,14.1545,123437967.0],["2014-12-10",14.1545,14.8161,14.0402,14.5793,64233623.0],["2014-12-11",14.5793,14.7835,14.1545,14.3832,47364477.0],["2014-12-12",14.3832,14.7018,14.3751,14.4976,38995073.0],["2014-12-15",14.4976,14.5139,14.0647,14.2607,32052545.0],["2014-12-16",14.2607,14.6038,14.032,14.4894,49433621.0],["2014-12-17",14.4894,14.5793,14.0157,14.1954,46151525.0],["2014-12-18",14.1954,14.8488,14.1382,14.4976,70744262.0],["2014-12-19",14.4976,15.2327,14.3179,15.0938,86767046.0],["2014-12-22",15.0938,15.9678,15.093826293945312,15.4124,89258840.0],["2014-12-23",15.4124,15.41236400604248,14.4077,14.4486,49911296.0],["2014-12-24",14.4486,14.4486,13.7217,13.9585,44269398.0],["2014-12-25",13.9585,14.3914,13.7462,14.2607,31476035.0],["2014-12-26",14.2607,14.6691,14.1954,14.6446,36264602.0],["2014-12-29",14.6446,15.0693,14.3424,14.5384,49245823.0],["2014-12-30",14.5384,14.9386,14.5384,14.7835,44427743.0],["2014-12-31",14.7835,15.1592,14.7018,15.0612,53769111.0],["2015-01-05",15.0612,16.564002990722656,15.061152458190918,16.564,124714229.0],["2015-01-06",16.564,16.8662,15.7962,15.9759,106628114.0],["2015-01-07",15.9759,16.662,15.7799,16.1148,66041292.0],["2015-01-08",16.1148,16.2455,15.3715,15.5594,52147991.0],["2015-01-09",15.5594,15.8452,15.2817,15.298,44596615.0],["2015-01-12",15.298,15.298014640808105,14.6119,14.7753,40558664.0],["2015-01-13",14.7753,14.9223,14.3751,14.5303,31147979.0],["2015-01-14",14.5303,14.530258178710938,13.9504,14.0974,47689350.0],["2015-01-15",14.0974,14.3016,13.493,14.2934,54768865.0],["2015-01-16",14.2934,14.6446,14.1464,14.3832,40986554.0],["2015-01-19",14.3832,14.3832368850708,13.2398,13.4113,48745105.0],["2015-01-20",13.4113,13.8197,13.3868,13.7543,29426474.0],["2015-01-21",13.7543,14.4159,13.7298,14.3506,41375662.0],["2015-01-22",14.3506,15.3307,14.350570678710938,14.9386,69079083.0],["2015-01-23",14.9386,15.5185,14.6528,14.7181,48288149.0],["2015-01-26",14.7181,15.1837,14.4976,14.9386,34078877.0],["2015-01-27",14.9386,15.2245,14.6446,14.9795,35667739.0],["2015-01-28",14.9795,14.979476928710938,14.6201,14.6936,22610100.0],["2015-01-29",14.6936,14.693611145019531,14.2934,14.3261,27828644.0],["2015-01-30",14.3261,14.6609,14.3179,14.3506,18769044.0],["2015-02-02",14.3506,14.6038,14.0402,14.3669,18860729.0],["2015-02-03",14.3669,14.6446,14.2934,14.6201,16738111.0],["2015-02-04",14.6201,15.1837,14.62010383605957,14.7263,32830660.0],["2015-02-05",14.7263,15.151,14.2199,14.2607,28816344.0],["2015-02-06",14.2607,14.3097,13.542,14.0647,27500339.0],["2015-02-09",14.0647,14.0974,13.7952,14.0402,13919146.0],["2015-02-10",14.0402,14.2035,13.9585,14.1627,15174244.0],["2015-02-11",14.1627,14.1954,13.9667,13.9912,11636249.0],["2015-02-12",13.9912,14.0402,13.7053,13.8687,15586213.0],["2015-02-13",13.8687,14.4567,13.86867618560791,14.1709,28476800.0],["2015-02-16",14.1709,14.3342,14.1464,14.2526,13551363.0],["2015-02-17",14.2526,14.4404,14.252556800842285,14.3914,14307209.0],["2015-02-25",14.3914,14.4486,14.1055,14.1464,14683154.0],["2015-02-26",14.1464,14.8896,14.0974,14.857,34453463.0],["2015-02-27",14.857,15.0285,14.6119,14.7589,25354090.0],["2015-03-02",14.7589,15.5839,14.758949279785156,15.2898,49715713.0],["2015-03-03",15.2898,15.7391,14.9386,15.2408,58074354.0],["2015-03-04",15.2408,15.3552,14.9468,15.0693,29011400.0],["2015-03-05",15.0693,15.069323539733887,14.7099,14.955,25422626.0],["2015-03-06",14.955,15.5757,14.857,15.2898,47753660.0],["2015-03-09",15.2898,15.289846420288086,14.7345,15.1837,28079964.0],["2015-03-10",15.1837,15.4532,15.0693,15.0938,26622686.0],["2015-03-11",15.0938,15.1673,14.7916,14.9468,20302990.0],["2015-03-12",14.9468,15.1837,14.8733,15.1755,24809509.0],["2015-03-13",15.1755,15.5757,15.1755,15.3225,39742450.0],["2015-03-16",15.3225,15.8044,15.2082,15.7799,46599889.0],["2015-03-17",15.7799,16.1638,15.6002,15.8943,57621109.0],["2015-03-18",15.8943,16.172,15.7227,16.1638,57226684.0],["2015-03-19",16.1638,16.711,15.9433,16.1148,64289903.0],["2015-03-20",16.1148,16.2945,15.8698,16.0249,46970207.0],["2015-03-23",16.0249,17.3154,16.02493667602539,16.6457,82539947.0],["2015-03-24",16.6457,17.8627,16.4333,17.8463,113041748.0],["2015-03-25",17.8463,17.846323013305664,17.1766,17.3726,63313174.0],["2015-03-26",17.3726,17.3889,16.7437,16.9806,54613975.0],["2015-03-27",16.9806,17.6503,16.9152,17.2419,55208062.0],["2015-03-30",17.2419,17.634,16.9479,17.5278,61636383.0],["2015-03-31",17.5278,17.7565,16.9887,17.0541,56280310.0],["2015-04-01",17.0541,17.3154,16.8417,17.1684,43658955.0],["2015-04-02",17.1684,18.0423,17.0051,18.0097,99016869.0],["2015-04-03",18.0097,18.6386,17.6503,18.0178,85727140.0],["2015-04-07",18.0178,18.8264,18.017847061157227,18.5651,80074448.0],["2015-04-08",18.5651,18.6794,17.8953,18.0914,61712891.0],["2015-04-09",18.0914,18.2629,17.3318,17.7973,54823825.0],["2015-04-10",17.7973,18.0914,17.4869,17.9198,42066186.0],["2015-04-13",17.9198,18.0505,17.6421,17.8872,59605744.0],["2015-04-14",17.8872,17.887165069580078,17.4379,17.5278,54526230.0],["2015-04-15",17.5278,17.527786254882812,16.8499,17.2011,54513228.0],["2015-04-16",17.2011,17.5523,16.907,17.4216,46239715.0],["2015-04-17",17.4216,18.4671,17.421606063842773,18.222,114716046.0],["2015-04-20",18.222,18.8999,17.8055,17.9525,126879788.0],["2015-04-21",17.9525,18.1077,17.2746,18.026,94809310.0],["2015-04-22",18.026,18.7611,18.0178,18.5406,106752277.0],["2015-04-23",18.5406,20.1006,18.4099,19.8147,166761838.0],["2015-04-24",19.8147,19.9127,19.194,19.488,95751411.0],["2015-04-27",19.488,20.0026,19.2022,19.7167,90649010.0],["2015-04-28",19.7167,19.716718673706055,18.6141,18.8673,92714034.0],["2015-04-29",18.8673,19.8882,18.86728286743164,19.439,86454042.0],["2015-04-30",19.439,19.7249,18.8264,18.8591,52853390.0],["2015-05-04",18.8591,19.8474,18.859115600585938,19.2675,67576967.0],["2015-05-05",19.2675,19.3165,18.026,18.0832,64680077.0],["2015-05-06",18.0832,19.0225,18.0505,18.2874,69364216.0],["2015-05-07",18.2874,18.7856,17.8218,17.9688,44152934.0],["2015-05-08",17.9688,18.5406,17.8055,18.271,39959612.0],["2015-05-11",18.271,18.8673,18.27104377746582,18.7774,58394961.0],["2015-05-12",18.7774,18.8673,18.4017,18.7693,50315163.0],["2015-05-13",18.7693,19.1858,18.6386,18.9653,69210563.0],["2015-05-14",18.9653,19.3328,18.5324,19.2757,78160821.0],["2015-05-15",19.2757,19.8474,18.7529,18.7774,74375689.0],["2015-05-18",18.7774,18.949,17.977,18.2384,49997924.0],["2015-05-19",18.2384,18.9408,18.0342,18.8755,54925096.0],["2015-05-20",18.8755,19.0796,18.5324,18.6222,62046553.0],["2015-05-21",18.6222,18.6876,18.3037,18.5651,48617165.0],["2015-05-22",18.5651,19.292,18.565078735351562,19.243,79492541.0],["2015-05-25",19.243,19.684,19.0306,19.6677,92605840.0],["2015-05-26",19.6677,20.0516,19.2675,19.9618,104996243.0],["2015-05-27",19.9618,21.5544,19.5044,20.9827,144320388.0],["2015-05-28",20.9827,22.0527,19.5125,19.6922,165136310.0],["2015-05-29",19.6922,20.8275,18.8754,20.3048,124158610.0],["2015-06-01",20.3048,21.775,19.9617,21.5626,117644656.0],["2015-06-02",21.5626,21.775,21.0399,21.5953,91071858.0],["2015-06-03",21.5953,21.7341,20.6642,20.95,68841492.0],["2015-06-04",20.95,21.5218,19.3737,21.3257,87459175.0],["2015-06-05",21.3257,23.3595,21.32574462890625,23.0165,177463932.0],["2015-06-08",23.0165,24.4866,23.016450881958008,23.286,142584821.0],["2015-06-09",23.286,24.2253,22.4856,23.6372,93483077.0],["2015-06-10",23.6372,24.1763,22.9511,23.5964,73466183.0],["2015-06-11",23.5964,23.7679,22.7878,23.0736,71703837.0],["2015-06-12",23.0736,23.4085,22.7551,22.9593,67160919.0],["2015-06-15",22.9593,23.4085,22.4774,22.6489,64860842.0],["2015-06-16",22.6489,22.648906707763672,21.3421,21.4319,57515953.0],["2015-06-17",21.4319,22.5264,21.0072,22.4692,62810197.0],["2015-06-18",22.4692,22.9919,21.3176,21.3666,49793865.0],["2015-06-19",21.3666,21.6443,19.7739,19.9209,50850257.0],["2015-06-23",19.9209,20.6723,18.7938,20.656,48567258.0],["2015-06-24",20.656,21.7586,20.4355,21.5463,69206475.0],["2015-06-25",21.5463,21.7913,20.1659,20.2721,53571167.0],["2015-06-26",20.2721,20.27211570739746,18.2465,18.2465,56385169.0],["2015-06-29",18.2465,18.9735,16.4252,16.4333,80166055.0],["2015-06-30",16.4333,17.585,14.955,17.5686,78398225.0],["2015-07-01",17.5686,17.928,15.812577247619629,15.8126,63941937.0],["2015-07-02",15.8126,16.2128,14.228055000305176,14.2281,83864003.0],["2015-07-03",14.2281,14.7998,12.8069,14.0565,96075935.0],["2015-07-06",14.0565,15.396,12.7987,13.7707,89035056.0],["2015-07-07",13.7707,13.77066421508789,12.3903,12.423,124799497.0],["2015-07-08",12.423,12.423002243041992,11.1815,11.1815,49059671.0],["2015-07-09",11.1815,12.3005,10.5608,12.3005,82426512.0],["2015-07-10",12.3005,13.53380298614502,12.300488471984863,13.5338,74412086.0],["2015-07-13",13.5338,14.889632225036621,13.53380298614502,14.8896,117379588.0],["2015-07-14",14.8896,15.1755,13.7707,14.0402,93258908.0],["2015-07-15",14.0402,14.040199279785156,12.635361671447754,12.6354,67388415.0],["2015-07-16",12.6354,13.2806,11.9493,12.9866,49978653.0],["2015-07-17",12.9866,13.9874,12.9452,13.731,47622544.0],["2015-07-20",13.731,14.1694,13.4002,13.7641,52319717.0],["2015-07-21",13.7641,13.9792,13.4084,13.8055,45708952.0],["2015-07-22",13.8055,14.186,13.4746,13.8716,55075613.0],["2015-07-23",13.8716,14.4589,13.6069,14.3845,75000047.0],["2015-07-24",14.3845,14.947,13.9461,14.0619,99000900.0],["2015-07-27",14.0619,14.061890602111816,12.6557,12.6557,68471869.0],["2015-07-28",12.6557,12.655702590942383,11.3984,12.1759,71123317.0],["2015-07-29",12.1759,12.97,12.1594,12.9287,47977427.0],["2015-07-30",12.9287,13.2016,12.4076,12.4324,38598307.0],["2015-07-31",12.4324,12.8625,12.1842,12.8046,32912170.0],["2015-08-03",12.8046,13.2099,12.4406,13.1934,43414104.0],["2015-08-04",13.1934,13.731,13.0279,13.6566,38051851.0],["2015-08-05",13.6566,13.731,13.1189,13.1851,29753947.0],["2015-08-06",13.1851,13.185090065002441,12.8211,12.97,21835210.0],["2015-08-07",12.97,13.4581,12.970026016235352,13.2678,29756789.0],["2015-08-10",13.2678,14.2439,13.267807960510254,14.095,48932112.0],["2015-08-11",14.095,15.038,14.094979286193848,14.6326,77183665.0],["2015-08-12",14.6326,14.8891,13.9709,14.3183,53613251.0],["2015-08-13",14.3183,14.9801,14.318313598632812,14.9304,60926949.0],["2015-08-14",14.9304,15.0959,14.3183,14.492,53029051.0],["2015-08-17",14.492,14.8477,14.1694,14.8229,42271634.0],["2015-08-18",14.8229,14.9552,13.342254638671875,13.3423,55859053.0],["2015-08-19",13.3423,14.0453,12.5234,13.8965,36358538.0],["2015-08-20",13.8965,14.4589,13.6318,13.7062,36646908.0],["2015-08-21",13.7062,13.9461,12.7467,13.0114,29765105.0],["2015-08-24",13.0114,13.011384010314941,11.7127,11.7127,36015676.0],["2015-08-25",11.7127,11.712728500366211,10.5381,10.5381,48933989.0],["2015-08-26",10.5381,10.9186,9.5207,9.8516,58632541.0],["2015-08-27",9.8516,10.3727,9.8433,10.3562,34400229.0],["2015-08-28",10.3562,11.390132904052734,10.356169700622559,11.3901,70638291.0],["2015-08-31",11.3901,11.390132904052734,10.7284,11.2743,45351889.0],["2015-09-01",11.2743,11.5142,10.5878,11.4398,48922218.0],["2015-09-02",11.4398,11.8782,10.6457,11.6631,69849514.0],["2015-09-07",11.6631,12.1594,11.1751,11.2164,27596895.0],["2015-09-08",11.2164,11.7375,10.8773,11.6879,17759888.0],["2015-09-09",11.6879,12.4241,11.687914848327637,12.3496,39669084.0],["2015-09-10",12.3496,12.349648475646973,11.8451,11.9112,25915822.0],["2015-09-11",11.9112,12.209,11.7127,11.9112,16677100.0],["2015-09-14",11.9112,12.1098,10.7201,11.3819,35279896.0],["2015-09-15",11.3819,11.381860733032227,10.4223,10.6457,18201708.0],["2015-09-16",10.6457,11.7127,10.645678520202637,11.5308,22147233.0],["2015-09-17",11.5308,12.1429,11.530750274658203,11.6548,39168685.0],["2015-09-18",11.6548,11.8782,11.3322,11.4977,22922052.0],["2015-09-21",11.4977,11.7127,11.1172,11.7045,21860424.0],["2015-09-22",11.7045,12.0601,11.5142,11.7541,27533595.0],["2015-09-23",11.7541,11.7540864944458,11.1337,11.2743,22666334.0],["2015-09-24",11.2743,11.4149,11.1172,11.3405,14584714.0],["2015-09-25",11.3405,11.340500831604004,10.8856,10.9765,18229582.0],["2015-09-28",10.9765,11.0675,10.8028,10.9931,10573308.0],["2015-09-29",10.9931,10.993090629577637,10.5216,10.6126,17968565.0],["2015-09-30",10.6126,10.869,10.612591743469238,10.7449,11595875.0],["2015-10-08",10.7449,11.4811,10.744939804077148,11.2164,23489607.0],["2015-10-09",11.2164,11.8037,11.216426849365234,11.6383,29094865.0],["2015-10-12",11.6383,12.2504,11.638283729553223,12.1429,36932837.0],["2015-10-13",12.1429,12.142858505249023,11.7706,11.9857,23244237.0],["2015-10-14",11.9857,12.2917,11.8037,11.812,23817497.0],["2015-10-15",11.812,12.0932,11.81198787689209,12.085,22472405.0],["2015-10-16",12.085,12.1842,11.9526,12.118,32003120.0],["2015-10-19",12.118,12.755,11.9443,12.4158,47456355.0],["2015-10-20",12.4158,12.41582202911377,12.0188,12.2504,29013885.0],["2015-10-21",12.2504,12.3248,11.0841,11.2991,34064927.0],["2015-10-22",11.2991,11.7293,11.1916,11.6548,23391409.0],["2015-10-23",11.6548,11.9526,11.6466,11.9278,27348427.0],["2015-10-26",11.9278,12.2421,11.9112,11.9774,26209120.0],["2015-10-27",11.9774,11.977420806884766,11.4646,11.8533,22558176.0],["2015-10-28",11.8533,12.118,11.6962,11.8533,25307827.0],["2015-10-29",11.8533,12.0022,11.7541,11.8699,17423554.0],["2015-10-30",11.8699,11.869889259338379,11.5059,11.63,18056729.0],["2015-11-02",11.63,11.6631,11.4149,11.4563,13677976.0],["2015-11-03",11.4563,11.6217,11.4315,11.5059,10618125.0],["2015-11-04",11.5059,12.0601,11.505935668945312,12.0519,29006722.0],["2015-11-05",12.0519,12.7963,12.0436,12.3827,59045324.0],["2015-11-06",12.3827,12.8294,12.2256,12.6888,45139902.0],["2015-11-09",12.6888,12.9369,12.3662,12.7467,45667999.0],["2015-11-10",12.7467,13.9378,12.5482,13.8055,75973765.0],["2015-11-11",13.8055,13.805468559265137,13.0776,13.243,49634433.0],["2015-11-12",13.243,13.6483,13.0362,13.1603,40357260.0],["2015-11-13",13.1603,13.16027545928955,12.4241,12.5068,40890821.0],["2015-11-16",12.5068,12.7798,12.2504,12.7219,22609753.0],["2015-11-17",12.7219,12.9783,12.5399,12.5482,29190005.0],["2015-11-18",12.5482,12.7798,12.4076,12.4489,17770509.0],["2015-11-19",12.4489,12.7301,12.4489107131958,12.7219,15593814.0],["2015-11-20",12.7219,12.97,12.6557,12.8046,24460879.0],["2015-11-23",12.8046,13.4002,12.6061,12.8956,40848548.0],["2015-11-24",12.8956,12.89558219909668,12.4985,12.7136,21785733.0],["2015-11-25",12.7136,13.1106,12.713604927062988,12.9618,31850685.0],["2015-11-26",12.9618,13.7972,12.7963,13.3009,58729847.0],["2015-11-27",13.3009,13.300893783569336,12.085,12.3,36267612.0],["2015-11-30",12.3,12.4076,11.5142,12.0271,27497692.0],["2015-12-01",12.0271,12.2917,11.812,12.2256,16977916.0],["2015-12-02",12.2256,12.788,12.225573539733887,12.6805,26937429.0],["2015-12-03",12.6805,12.7136,12.4406,12.6474,20024351.0],["2015-12-04",12.6474,12.647430419921875,12.2173,12.2752,20110233.0],["2015-12-07",12.2752,12.5151,12.275205612182617,12.3993,14355260.0],["2015-12-08",12.3993,12.399279594421387,11.8864,11.994,18354260.0],["2015-12-09",11.994,12.1594,11.8782,11.9774,12149725.0],["2015-12-10",11.9774,12.3083,11.9278,12.0601,20341576.0],["2015-12-11",12.0601,13.1851,11.9278,12.7467,44237692.0],["2015-12-14",12.7467,14.0205,12.4903,13.5573,72739114.0],["2015-12-15",13.5573,13.557318687438965,13.0197,13.152,39522475.0],["2015-12-16",13.152,13.8965,13.0776,13.5904,48996940.0],["2015-12-17",13.5904,14.0453,13.4663,13.7393,55096875.0],["2015-12-18",13.7393,14.2273,13.2347,13.8386,60237674.0],["2015-12-21",13.8386,14.1363,13.6318,13.9378,45499540.0],["2015-12-22",13.9378,14.492,13.8799,14.1363,44279223.0],["2015-12-23",14.1363,14.3514,13.7228,13.7476,35711399.0],["2015-12-24",13.7476,14.0453,13.4002,13.6318,25953692.0],["2015-12-25",13.6318,13.7724,13.4911,13.7228,15517636.0],["2015-12-28",13.7228,13.7476,12.9866,13.0362,28473448.0],["2015-12-29",13.0362,13.1934,12.8956,13.1685,16591574.0],["2015-12-30",13.1685,13.3671,12.9866,13.1603,16111023.0],["2015-12-31",13.1603,13.3505,13.0114,13.0197,16663301.0],["2016-01-04",13.0197,13.0445,11.812,11.8533,17338093.0],["2016-01-05",11.8533,12.1263,11.3157,11.7458,28582119.0],["2016-01-06",11.7458,12.6392,11.6714,12.3993,32436695.0],["2016-01-07",12.3993,12.399279594421387,11.1668,11.1916,9004556.0],["2016-01-08",11.1916,12.1594,11.1668,11.9857,31543943.0],["2016-01-11",11.9857,12.0436,11.0841,11.1254,30573351.0],["2016-01-12",11.1254,11.4067,10.9517,11.1751,19110762.0],["2016-01-13",11.1751,11.4646,10.9683,11.0096,18877017.0],["2016-01-14",11.0096,11.2743,10.6788,11.2495,20456546.0],["2016-01-15",11.2495,11.24951457977295,10.3727,10.6788,22303414.0],["2016-01-18",10.6788,11.0675,10.4223,10.7532,18574685.0],["2016-01-19",10.7532,11.1999,10.7532,11.1254,15349532.0],["2016-01-20",11.1254,11.2909,10.9269,11.142,19522287.0],["2016-01-21",11.142,11.233,10.6953,10.7119,16677471.0],["2016-01-22",10.7119,11.0593,10.711852073669434,10.9435,11700877.0],["2016-01-25",10.9435,11.2495,10.943461418151855,11.1337,13136082.0],["2016-01-26",11.1337,11.133710861206055,10.1742,10.3148,18398061.0],["2016-01-27",10.3148,10.7119,10.0915,10.563,16156108.0],["2016-01-28",10.563,10.6705,9.926,10.0005,18890908.0],["2016-01-29",10.0005,10.4058,9.7606,10.2652,14693864.0],["2016-02-01",10.2652,10.2735,9.8102,10.0005,10199275.0],["2016-02-02",10.0005,10.2735,10.000487327575684,10.2404,9793557.0],["2016-02-03",10.2404,10.2486,9.9426,10.199,8432533.0],["2016-02-04",10.199,10.9683,10.199007034301758,10.7863,24344048.0],["2016-02-05",10.7863,10.96,10.6291,10.6457,16495166.0],["2016-02-15",10.6457,11.3653,10.381,11.1254,28103008.0],["2016-02-26",11.1254,11.125436782836914,10.2321,10.7615,30345964.0],["2016-02-29",10.7615,10.761482238769531,9.7606,10.3727,26234670.0],["2016-03-01",10.3727,11.1254,10.2569,11.0924,33344841.0],["2016-03-02",11.0924,12.2008,11.0014,12.2008,53592451.0],["2016-03-03",12.2008,13.1355,12.1263,12.1511,65352438.0],["2016-03-04",12.1511,12.9039,11.9526,12.5068,57035586.0],["2016-03-07",12.5068,13.7558,12.506810188293457,13.2016,66570924.0],["2016-03-08",13.2016,13.201634407043457,12.5978,12.97,50065230.0],["2016-03-09",12.97,12.970026016235352,11.7458,12.0271,44085303.0],["2016-03-10",12.0271,12.1677,11.4232,11.5142,30543818.0],["2016-03-11",11.5142,12.0105,11.4149,11.9112,31068669.0],["2016-03-14",11.9112,12.4903,11.63,12.0519,42523121.0],["2016-03-15",12.0519,12.051867485046387,11.4977,11.6631,25304738.0],["2016-03-16",11.6631,11.8037,11.4728,11.7293,23368252.0],["2016-03-17",11.7293,12.1677,11.72927188873291,12.0271,28640111.0],["2016-03-18",12.0271,12.7963,12.027052879333496,12.4158,48293303.0],["2016-03-21",12.4158,12.6805,12.1511,12.5813,45410527.0],["2016-03-22",12.5813,12.6061,12.2504,12.3496,30849975.0],["2016-03-23",12.3496,12.4903,12.118,12.391,27771682.0],["2016-03-24",12.391,12.391006469726562,11.6631,11.6879,38571890.0],["2016-03-25",11.6879,11.7624,11.357,11.6548,24373314.0],["2016-03-28",11.6548,11.8699,11.5142,11.5556,20478514.0],["2016-03-29",11.5556,11.6631,11.3322,11.4149,18200938.0],["2016-03-30",11.4149,11.7375,11.414946556091309,11.7045,19898271.0],["2016-03-31",11.7045,11.7706,11.4977,11.7127,22929502.0],["2016-04-01",11.7127,11.9112,11.5804,11.8864,27078505.0],["2016-04-05",11.8864,11.9692,11.6631,11.9526,22268840.0],["2016-04-06",11.9526,12.0519,11.7293,11.8533,20022741.0],["2016-04-07",11.8533,11.9195,11.5804,11.6135,19829210.0],["2016-04-08",11.6135,11.613468170166016,11.1337,11.2578,29331788.0],["2016-04-11",11.2578,11.6052,11.257786750793457,11.4811,24137446.0],["2016-04-12",11.4811,11.5887,11.3488,11.5804,18298543.0],["2016-04-13",11.5804,12.7384,11.580381393432617,12.5482,110785049.0],["2016-04-14",12.5482,12.5482,12.0767,12.2008,60732385.0],["2016-04-15",12.2008,12.2835,11.9774,12.1263,28420979.0],["2016-04-18",12.1263,12.126312255859375,11.7375,11.7541,26096116.0],["2016-04-19",11.7541,12.0188,11.7293,11.8616,23543617.0],["2016-04-20",11.8616,12.2669,11.357,11.6052,41219232.0],["2016-04-21",11.6052,12.2835,11.605196952819824,11.9774,48997862.0],["2016-04-22",11.9774,11.977420806884766,11.4811,11.721,26111748.0],["2016-04-25",11.721,11.9692,11.4149,11.903,25978473.0],["2016-04-26",11.903,11.902979850769043,11.5059,11.7375,21512421.0],["2016-04-27",11.7375,11.737542152404785,11.5308,11.5887,17262297.0],["2016-04-28",11.5887,11.6217,11.2909,11.4398,17594047.0],["2016-04-29",11.4398,11.63,11.439762115478516,11.5225,13305555.0],["2016-05-03",11.5225,11.7789,11.522479057312012,11.7624,27475314.0],["2016-05-04",11.7624,11.762357711791992,11.5556,11.6052,18937277.0],["2016-05-05",11.6052,11.7045,11.5225,11.6383,15274926.0],["2016-05-06",11.6383,11.6466,11.1916,11.2164,25588305.0],["2016-05-09",11.2164,11.216426849365234,10.7119,10.7946,19996534.0],["2016-05-10",10.7946,10.8359,10.654,10.7532,10703345.0],["2016-05-11",10.7532,10.8773,10.654,10.7615,9255323.0],["2016-05-12",10.7615,10.778,10.4058,10.7698,14028627.0],["2016-05-13",10.7698,10.7698,10.5547,10.7036,9971899.0],["2016-05-16",10.7036,10.860742568969727,10.5795,10.8607,11389785.0],["2016-05-17",10.8607,11.0014,10.7863,10.8525,14472121.0],["2016-05-18",10.8525,10.852470397949219,10.5133,10.6291,13227652.0],["2016-05-19",10.6291,10.8607,10.629136085510254,10.7284,13570300.0],["2016-05-20",10.7284,10.7946,10.5878,10.778,10524445.0],["2016-05-23",10.778,10.8442,10.7036,10.7863,9792954.0],["2016-05-24",10.7863,10.786297798156738,10.5712,10.6539,9903154.0],["2016-05-25",10.6539,10.7863,10.5878,10.6209,7238261.0],["2016-05-26",10.6209,10.7615,10.4637,10.7449,15351315.0],["2016-05-27",10.7449,10.744939804077148,10.6043,10.6291,8905124.0],["2016-05-30",10.6291,10.7119,10.5133,10.563,6227539.0],["2016-05-31",10.563,11.0427,10.56296157836914,11.0262,23533769.0],["2016-06-01",11.0262,11.2826,10.9104,11.0675,27537799.0],["2016-06-02",11.0675,11.2082,10.96,11.0675,17615000.0],["2016-06-03",11.0675,11.1006,10.9352,11.0758,14876781.0],["2016-06-06",11.0758,11.2826,11.0427,11.1006,16617618.0],["2016-06-07",11.1006,11.1668,11.0262,11.051,12628367.0],["2016-06-08",11.051,11.050992012023926,10.778,10.8525,16809468.0],["2016-06-13",10.8525,10.852470397949219,10.5547,10.563,16914329.0],["2016-06-14",10.563,10.6705,10.5133,10.6539,7854127.0],["2016-06-15",10.6539,10.869,10.5216,10.8442,14467775.0],["2016-06-16",10.8442,11.142,10.84420108795166,11.0096,29208332.0],["2016-06-17",11.0096,11.1999,10.8773,11.0344,24174253.0],["2016-06-20",11.0344,11.0675,10.778,10.869,13096185.0],["2016-06-21",10.869,11.0179,10.6953,10.7449,15771569.0],["2016-06-22",10.7449,10.9848,10.687,10.9435,13498181.0],["2016-06-23",10.9435,10.943461418151855,10.7532,10.8607,10778405.0],["2016-06-24",10.8607,10.9765,10.5878,10.7615,18653657.0],["2016-06-27",10.7615,10.9683,10.6788,10.96,19127425.0],["2016-06-28",10.96,11.1503,10.8359,11.1006,27693764.0],["2016-06-29",11.1006,11.2826,11.0675,11.1254,25986811.0],["2016-06-30",11.1254,11.233,11.1006,11.1503,16200055.0],["2016-07-01",11.1503,11.2909,11.0841,11.1668,20439996.0],["2016-07-04",11.1668,12.2835,11.16679573059082,12.2256,104635613.0],["2016-07-05",12.2256,12.225573539733887,11.721,11.9526,53708939.0],["2016-07-06",11.9526,12.3579,11.7375,12.0353,62304169.0],["2016-07-07",12.0353,12.6143,11.9361,12.2504,67929652.0],["2016-07-08",12.2504,12.25039005279541,11.903,11.9857,30706188.0],["2016-07-11",11.9857,13.1106,11.98569393157959,12.6143,68076102.0],["2016-07-12",12.6143,13.4002,12.614343643188477,12.9369,61573279.0],["2016-07-13",12.9369,14.0205,12.936942100524902,13.7476,83091425.0],["2016-07-14",13.7476,13.747566223144531,13.1437,13.4167,54549711.0],["2016-07-15",13.4167,13.5325,13.1851,13.3257,37075426.0],["2016-07-18",13.3257,13.32571029663086,12.8708,12.9618,41892926.0],["2016-07-19",12.9618,13.2761,12.7715,13.1189,38028675.0],["2016-07-20",13.1189,13.2016,12.664,12.7053,37071989.0],["2016-07-21",12.7053,12.9618,12.6061,12.9039,32397170.0],["2016-07-22",12.9039,12.903854370117188,12.5647,12.6309,27109377.0],["2016-07-25",12.6309,12.7219,12.4737,12.6722,16316328.0],["2016-07-26",12.6722,12.8377,12.5895,12.8294,21927270.0],["2016-07-27",12.8294,12.8708,11.8947,12.0601,44080544.0],["2016-07-28",12.0601,12.2421,11.9278,12.1925,26401214.0],["2016-07-29",12.1925,12.2835,11.9609,11.9857,18012571.0],["2016-08-01",11.9857,12.2669,11.9361,12.2504,22405376.0],["2016-08-02",12.2504,12.2587,12.0105,12.209,13316024.0],["2016-08-03",12.209,12.3083,12.0767,12.1429,17170136.0],["2016-08-04",12.1429,12.209,11.9774,12.1594,15002466.0],["2016-08-05",12.1594,12.2008,12.0105,12.0932,13819130.0],["2016-08-08",12.0932,12.391,11.8947,12.3745,25887275.0],["2016-08-09",12.3745,12.3993,12.2669,12.3662,17086670.0],["2016-08-10",12.3662,12.7798,12.3166,12.5564,28188976.0],["2016-08-11",12.5564,12.6888,12.4158,12.4241,22124730.0],["2016-08-12",12.4241,12.5573,12.166,12.5323,18548314.0],["2016-08-15",12.5323,12.8155,12.3492,12.7572,28981481.0],["2016-08-16",12.7572,12.8155,12.6156,12.7405,26283589.0],["2016-08-17",12.7405,12.740525245666504,12.5074,12.6239,19422892.0],["2016-08-18",12.6239,12.6822,12.5157,12.6656,17140955.0],["2016-08-19",12.6656,12.665581703186035,12.4491,12.5657,14034966.0],["2016-08-22",12.5657,12.5906,12.2076,12.2159,17110142.0],["2016-08-23",12.2159,12.3075,12.141,12.2492,11155493.0],["2016-08-24",12.2492,12.2909,12.1743,12.2159,9620128.0],["2016-08-25",12.2159,12.21591567993164,11.9911,12.1576,13694747.0],["2016-08-26",12.1576,12.2825,12.1243,12.141,11720058.0],["2016-08-29",12.141,12.1576,11.9994,12.0827,10750252.0],["2016-08-30",12.0827,12.1743,12.0577,12.0993,9838315.0],["2016-08-31",12.0993,12.141,11.9744,12.0827,11167903.0],["2016-09-01",12.0827,12.1576,12.041,12.0494,11373361.0],["2016-09-02",12.0494,12.116,11.8912,11.9494,12304818.0],["2016-09-05",11.9494,12.2409,11.949448585510254,12.1326,18425944.0],["2016-09-06",12.1326,12.1909,11.9245,12.1743,13455718.0],["2016-09-07",12.1743,12.2742,12.1576,12.166,17632312.0],["2016-09-08",12.166,12.166,12.066,12.1077,9792335.0],["2016-09-09",12.1077,12.166,11.9911,11.9994,11046144.0],["2016-09-12",11.9994,11.999410629272461,11.4082,11.5164,20913397.0],["2016-09-13",11.5164,11.633,11.4665,11.5248,8506082.0],["2016-09-14",11.5248,11.5747,11.4165,11.5331,7083678.0],["2016-09-19",11.5331,11.7163,11.533090591430664,11.6413,7997677.0],["2016-09-20",11.6413,11.658,11.5497,11.608,4584516.0],["2016-09-21",11.608,11.7829,11.5831,11.658,7626037.0],["2016-09-22",11.658,11.7829,11.65799617767334,11.6996,8132739.0],["2016-09-23",11.6996,11.8412,11.683,11.7163,9328423.0],["2016-09-26",11.7163,11.7329,11.4748,11.5248,11567938.0],["2016-09-27",11.5248,11.599708557128906,11.4581,11.5997,6949456.0],["2016-09-28",11.5997,11.599708557128906,11.4998,11.5331,5152853.0],["2016-09-29",11.5331,11.708,11.533090591430664,11.6164,10105107.0],["2016-09-30",11.6164,11.6747,11.5414,11.608,7809064.0],["2016-10-10",11.608,11.75792407989502,11.608033180236816,11.7579,10789553.0],["2016-10-11",11.7579,11.8578,11.7413,11.8245,12190845.0],["2016-10-12",11.8245,11.824539184570312,11.6913,11.7329,7764982.0],["2016-10-13",11.7329,11.8162,11.6996,11.7413,7427002.0],["2016-10-14",11.7413,11.741270065307617,11.5664,11.6747,9271270.0],["2016-10-17",11.6747,11.7996,11.6164,11.6497,12405843.0],["2016-10-18",11.6497,11.8162,11.5997,11.8079,14818459.0],["2016-10-19",11.8079,12.1743,11.807887077331543,11.9328,26903057.0],["2016-10-20",11.9328,11.9328,11.8329,11.8995,9970995.0],["2016-10-21",11.8995,12.0744,11.8245,11.9661,16850994.0],["2016-10-24",11.9661,12.2242,11.9245,12.1743,25354993.0],["2016-10-25",12.1743,12.3741,12.091,12.3658,25647026.0],["2016-10-26",12.3658,12.4741,12.1743,12.1993,24628549.0],["2016-10-27",12.1993,12.2576,12.1326,12.1743,12462730.0],["2016-10-28",12.1743,12.2576,11.9494,12.0494,14368998.0],["2016-10-31",12.0494,12.2076,12.0244,12.166,14987937.0],["2016-11-01",12.166,12.3658,12.1243,12.2909,20103106.0],["2016-11-02",12.2909,12.3491,12.0744,12.1326,22287244.0],["2016-11-03",12.1326,12.3658,11.9828,12.3325,20212118.0],["2016-11-04",12.3325,12.5407,12.2326,12.2492,24013870.0],["2016-11-07",12.2492,13.2984,12.2159,13.0736,75831067.0],["2016-11-08",13.0736,13.1236,12.8738,12.9237,44924036.0],["2016-11-09",12.9237,13.4733,12.923722267150879,13.2901,75100063.0],["2016-11-10",13.2901,14.6225,13.290117263793945,14.6141,214799197.0],["2016-11-11",14.6141,16.079710006713867,14.4976,16.0797,154028932.0],["2016-11-14",16.0797,17.6286,16.079710006713867,17.0373,209018039.0],["2016-11-15",17.0373,17.0706,16.0381,16.1713,133427826.0],["2016-11-16",16.1713,17.029,16.0297,16.7542,126988342.0],["2016-11-17",16.7542,16.9208,16.088,16.7625,85040181.0],["2016-11-18",16.7625,17.6369,16.138,17.4204,109999088.0],["2016-11-21",17.4204,18.786,16.8874,17.3954,125114093.0],["2016-11-22",17.3954,18.5779,17.1706,17.487,165787151.0],["2016-11-23",17.487,17.486995697021484,16.8291,16.9541,76886051.0],["2016-11-24",16.9541,18.353,16.954057693481445,17.4287,132281390.0],["2016-11-25",17.4287,17.5536,16.4961,17.2122,74634879.0],["2016-11-28",17.2122,18.1532,16.9874,17.6535,108298936.0],["2016-11-29",17.6535,17.653541564941406,16.6043,16.6959,86804048.0],["2016-11-30",16.6959,16.6959171295166,15.68,15.9132,86677719.0],["2016-12-01",15.9132,16.3129,15.913165092468262,16.0797,50522743.0],["2016-12-02",16.0797,16.079710006713867,15.3636,15.6967,48630669.0],["2016-12-05",15.6967,16.188,15.4302,15.9132,47164253.0],["2016-12-06",15.9132,16.2463,15.2803,15.3386,62497612.0],["2016-12-07",15.3386,16.0381,15.2553,15.8965,56308693.0],["2016-12-08",15.8965,16.0964,15.5301,15.8049,52439045.0],["2016-12-09",15.8049,16.0547,15.5801,16.0297,38210155.0],["2016-12-12",16.0297,16.2796,14.8639,14.9222,53831046.0],["2016-12-13",14.9222,14.9389,14.4476,14.8973,49221659.0],["2016-12-14",14.8973,14.9056,14.3393,14.8223,39385209.0],["2016-12-15",14.8223,15.197,14.6974,14.9139,35579126.0],["2016-12-16",14.9139,14.913909912109375,14.3976,14.5642,44102129.0],["2016-12-19",14.5642,14.6974,14.2561,14.3726,34599969.0],["2016-12-20",14.3726,14.4892,14.0979,14.4642,46077962.0],["2016-12-21",14.4642,14.5892,14.3393,14.5475,35487547.0],["2016-12-22",14.5475,14.547515869140625,14.1894,14.4226,26496255.0],["2016-12-23",14.4226,14.5558,14.0729,14.2477,30990757.0],["2016-12-26",14.2477,14.247740745544434,13.6399,14.2061,42685234.0],["2016-12-27",14.2061,14.4226,14.0729,14.281,34546572.0],["2016-12-28",14.281,14.6391,14.281048774719238,14.4143,43804233.0],["2016-12-29",14.4143,14.4476,14.0729,14.3893,28399939.0],["2016-12-30",14.3893,14.4559,13.898,13.9313,32870230.0],["2017-01-03",13.9313,14.3643,13.931305885314941,14.2228,33770228.0],["2017-01-04",14.2228,14.4726,13.9896,14.4476,43891255.0],["2017-01-05",14.4476,15.1887,14.447587966918945,14.9472,76955716.0],["2017-01-06",14.9472,14.9639,14.6974,14.8806,34514676.0],["2017-01-09",14.8806,15.0305,14.7474,14.9805,26460135.0],["2017-01-10",14.9805,15.3636,14.7474,15.0805,54393578.0],["2017-01-11",15.0805,15.6717,15.0388,15.0555,71509234.0],["2017-01-12",15.0555,15.1054,14.5475,14.7141,36960160.0],["2017-01-13",14.7141,15.1554,14.4892,14.6141,35674306.0],["2017-01-16",14.6141,15.197,13.948,14.9139,52483431.0],["2017-01-17",14.9139,14.913909912109375,14.2061,14.6558,32188187.0],["2017-01-18",14.6558,14.8889,14.3726,14.7307,27475443.0],["2017-01-19",14.7307,14.730713844299316,14.406,14.5309,21330074.0],["2017-01-20",14.5309,14.6225,14.2894,14.3726,26529580.0],["2017-01-23",14.3726,15.6467,14.37264633178711,15.197,62403827.0],["2017-01-24",15.197,15.4052,15.0055,15.3219,41448115.0],["2017-01-25",15.3219,16.0631,15.321941375732422,15.73,65404126.0],["2017-01-26",15.73,17.3038,15.6967,17.3038,82511410.0],["2017-02-03",17.3038,17.30379867553711,16.4877,16.7126,62802506.0],["2017-02-06",16.7126,16.712570190429688,15.8382,16.3379,60892965.0],["2017-02-07",16.3379,16.5127,16.0297,16.4211,45960413.0],["2017-02-08",16.4211,16.7709,16.1297,16.7459,58484951.0],["2017-02-09",16.7459,16.9124,16.3878,16.4628,52452180.0],["2017-02-10",16.4628,17.1206,16.2629,16.8791,62224444.0],["2017-02-13",16.8791,18.5196,16.879114151000977,17.4703,89987465.0],["2017-02-14",17.4703,18.2115,17.3288,17.895,69595778.0],["2017-02-15",17.895,17.8950252532959,16.9457,16.9624,62123356.0],["2017-02-16",16.9624,17.3621,16.7459,16.8958,48433686.0],["2017-02-17",16.8958,16.895769119262695,16.4211,16.5793,38193118.0],["2017-02-20",16.5793,16.8458,16.4628,16.8292,32707617.0],["2017-02-21",16.8292,17.0623,16.596,16.7376,32027592.0],["2017-02-22",16.7376,16.9541,16.6126,16.6959,27964318.0],["2017-02-23",16.6959,16.7875,16.2879,16.4211,43821025.0],["2017-02-24",16.4211,16.421123504638672,15.6051,15.8216,58367278.0],["2017-02-27",15.8216,15.8382,15.5801,15.6717,26598035.0],["2017-02-28",15.6717,15.9215,15.671677589416504,15.755,23955639.0],["2017-03-01",15.755,16.3878,15.6134,16.2129,54419459.0],["2017-03-02",16.2129,16.2213,15.8216,15.9215,32087307.0],["2017-03-03",15.9215,15.921494483947754,15.297,15.5384,35243858.0],["2017-03-06",15.5384,15.705,15.4052,15.5634,26621352.0],["2017-03-07",15.5634,15.56342601776123,15.3552,15.5051,28164160.0],["2017-03-08",15.5051,15.5718,15.2553,15.5551,34924130.0],["2017-03-09",15.5551,15.555102348327637,15.1138,15.2054,25960038.0],["2017-03-10",15.2054,15.3219,15.1637,15.247,20483517.0],["2017-03-13",15.247,15.7799,15.2387,15.7633,51993019.0],["2017-03-14",15.7633,15.8132,15.5884,15.6384,27636562.0],["2017-03-15",15.6384,15.9048,15.6217,15.8049,32758574.0],["2017-03-16",15.8049,16.188,15.804915428161621,15.9298,36888001.0],["2017-03-17",15.9298,15.9381,15.4468,15.4885,28500102.0],["2017-03-20",15.4885,15.5967,15.1387,15.272,32565374.0],["2017-03-21",15.272,15.27197551727295,14.8639,15.0471,38196553.0],["2017-03-22",15.0471,15.047141075134277,14.6807,14.8057,42283668.0],["2017-03-23",14.8057,14.9472,14.6724,14.9306,29266501.0],["2017-03-24",14.9306,14.930563926696777,14.5142,14.8473,39819660.0],["2017-03-27",14.8473,14.84729290008545,14.5558,14.6141,30854772.0],["2017-03-28",14.6141,14.7557,14.61413288116455,14.7057,22243264.0],["2017-03-29",14.7057,14.9472,14.705730438232422,14.839,31466406.0],["2017-03-30",14.839,14.838966369628906,14.1895,14.2477,36776619.0],["2017-03-31",14.2477,14.4309,14.247740745544434,14.3643,16757033.0],["2017-04-05",14.3643,14.7807,14.364316940307617,14.739,29564979.0],["2017-04-06",14.739,14.9555,14.73904037475586,14.814,32229172.0],["2017-04-07",14.814,15.2137,14.6474,14.8639,40494297.0],["2017-04-10",14.8639,14.863947868347168,14.6308,14.6724,21301204.0],["2017-04-11",14.6724,14.6724214553833,14.281,14.5975,31287034.0],["2017-04-12",14.5975,14.7057,14.381,14.4976,19945808.0],["2017-04-13",14.4976,14.6141,14.281,14.5558,15366652.0],["2017-04-14",14.5558,14.555842399597168,14.3227,14.3477,17682669.0],["2017-04-17",14.3477,14.4976,14.1561,14.331,17956846.0],["2017-04-18",14.331,14.406,13.9896,13.9979,18975578.0],["2017-04-19",13.9979,13.99792194366455,13.4567,13.49,28936172.0],["2017-04-20",13.49,13.5816,13.2235,13.3984,25720971.0],["2017-04-21",13.3984,13.5816,13.398367881774902,13.5483,13963862.0],["2017-04-24",13.5483,13.548258781433105,13.1402,13.1486,17925474.0],["2017-04-25",13.1486,13.39,13.148554801940918,13.2235,14123334.0],["2017-04-26",13.2235,13.5732,13.223502159118652,13.44,18357478.0],["2017-04-27",13.44,13.5982,13.1735,13.5566,20530503.0],["2017-04-28",13.5566,13.7814,13.465,13.6732,16332966.0],["2017-05-02",13.6732,13.8647,13.5732,13.6315,14221742.0],["2017-05-03",13.6315,13.6898,13.4567,13.4983,14997921.0],["2017-05-04",13.4983,13.49829387664795,13.057,13.1069,28461021.0],["2017-05-05",13.1069,13.10692024230957,12.5657,12.6906,28594318.0],["2017-05-08",12.6906,12.8238,12.5074,12.6156,18069433.0],["2017-05-09",12.6156,12.7905,12.5074,12.7239,13348856.0],["2017-05-10",12.7239,12.7572,12.3158,12.3325,15970294.0],["2017-05-11",12.3325,12.332496643066406,11.7663,12.2326,24988221.0],["2017-05-12",12.2326,12.3492,12.0993,12.2409,12982205.0],["2017-05-15",12.2409,12.4074,12.240899085998535,12.3492,11990528.0],["2017-05-16",12.3492,12.6239,12.1576,12.6156,17451520.0],["2017-05-17",12.6156,12.6822,12.5074,12.5657,14722741.0],["2017-05-18",12.5657,12.5657,12.3325,12.3741,11443781.0],["2017-05-19",12.3741,12.5823,12.3492,12.4657,12477328.0],["2017-05-22",12.4657,12.8405,12.465731620788574,12.5323,25213068.0],["2017-05-23",12.5323,12.5657,12.1743,12.4074,16230132.0],["2017-05-24",12.4074,12.407441139221191,12.0993,12.2742,13064258.0],["2017-05-25",12.2742,12.7822,12.2409,12.6906,23622948.0],["2017-05-26",12.6906,12.7822,12.6239,12.6739,15536741.0],["2017-05-31",12.6739,12.8738,12.5407,12.574,16622487.0],["2017-06-01",12.574,12.573983192443848,12.3075,12.3242,16275434.0],["2017-06-02",12.3242,12.5323,12.2576,12.4907,11661678.0],["2017-06-05",12.4907,12.6239,12.4657,12.5657,11339810.0],["2017-06-06",12.5657,12.6573,12.4741,12.6489,11384252.0],["2017-06-07",12.6489,12.957,12.599,12.9154,23205406.0],["2017-06-08",12.9154,12.9487,12.7405,12.9071,15513889.0],["2017-06-09",12.9071,13.0819,12.8488,12.9654,20370282.0],["2017-06-12",12.9654,13.057,12.7239,12.7489,17883214.0],["2017-06-13",12.7489,13.2984,12.6739,13.2068,36928975.0],["2017-06-14",13.2068,13.2068452835083,12.9903,13.1402,18550169.0],["2017-06-15",13.1402,13.1985,13.0153,13.1319,15203108.0],["2017-06-16",13.1319,13.2485,12.9404,13.0486,20937663.0],["2017-06-20",13.0486,13.2568,13.048629760742188,13.1152,18479961.0],["2017-06-21",13.1152,13.1402,12.9487,13.057,15602844.0],["2017-06-22",13.057,13.3651,13.056957244873047,13.0903,35370078.0],["2017-06-23",13.0903,13.465,13.0236,13.4483,29191506.0],["2017-06-26",13.4483,13.6981,13.39,13.6898,33449992.0],["2017-06-27",13.6898,13.7231,13.44,13.6648,28383903.0],["2017-06-28",13.6648,14.0229,13.5982,13.873,41174446.0],["2017-06-29",13.873,14.2228,13.873015403747559,13.9896,40623867.0],["2017-06-30",13.9896,14.1728,13.8897,14.0396,25517855.0],["2017-07-03",14.0396,14.1062,13.7897,14.0978,28301022.0],["2017-07-04",14.0978,14.097848892211914,13.6732,13.7231,30525636.0],["2017-07-05",13.7231,14.0979,13.6981,14.0812,31917335.0],["2017-07-06",14.0812,14.306,13.9063,14.1978,36110604.0],["2017-07-07",14.1978,14.7057,14.0396,14.6474,47888166.0],["2017-07-10",14.6474,14.9222,14.406,14.4726,53319660.0],["2017-07-11",14.4726,14.4809,14.0895,14.1728,36412977.0],["2017-07-12",14.1728,14.3912,13.9628,14.3828,32287265.0],["2017-07-13",14.3828,14.9205,14.282,14.492,68026577.0],["2017-07-14",14.492,14.534,14.1896,14.3744,28207595.0],["2017-07-17",14.3744,14.7273,13.6939,14.3996,57079518.0],["2017-07-18",14.3996,15.0801,14.3408,14.9877,78608041.0],["2017-07-19",14.9877,15.7942,14.8533,15.7858,108180421.0],["2017-07-20",15.7858,15.785819053649902,15.4162,15.5842,59211122.0],["2017-07-21",15.5842,15.7018,15.3238,15.6178,54008538.0],["2017-07-24",15.6178,15.8698,15.1893,15.2061,55448886.0],["2017-07-25",15.2061,15.7942,15.1389,15.7606,78882537.0],["2017-07-26",15.7606,17.34,15.760615348815918,16.9032,192262883.0],["2017-07-27",16.9032,16.903179168701172,15.9454,16.4831,112226716.0],["2017-07-28",16.4831,16.6679,16.0547,16.4663,75554292.0],["2017-07-31",16.4663,17.4745,16.466318130493164,17.4156,112214706.0],["2017-08-01",17.4156,17.4156494140625,16.6511,16.7268,80387055.0],["2017-08-02",16.7268,17.3064,16.3907,16.4831,89219873.0],["2017-08-03",16.4831,16.9704,16.2815,16.5587,68084336.0],["2017-08-04",16.5587,17.256,16.4243,16.4663,83334383.0],["2017-08-07",16.4663,16.7604,15.727,16.7352,84440116.0],["2017-08-08",16.7352,17.3064,16.5755,16.6259,89986223.0],["2017-08-09",16.6259,17.2224,16.3991,17.214,84277679.0],["2017-08-10",17.214,17.214021682739258,16.4159,16.4747,69748064.0],["2017-08-11",16.4747,16.47471809387207,14.8281,14.9205,101582319.0],["2017-08-14",14.9205,15.2481,14.7861,15.0885,41910245.0],["2017-08-15",15.0885,15.1893,14.8533,14.9541,35815896.0],["2017-08-16",14.9541,15.0297,14.5592,14.8785,41059945.0],["2017-08-17",14.8785,15.601,14.87849235534668,15.2145,66668598.0],["2017-08-18",15.2145,15.214540481567383,14.7945,15.0465,28975930.0],["2017-08-21",15.0465,15.4918,14.9373,15.433,44592785.0],["2017-08-22",15.433,15.7522,15.2986,15.6766,48436433.0],["2017-08-23",15.6766,15.676605224609375,15.0381,15.0969,38791824.0],["2017-08-24",15.0969,15.2902,15.0381,15.0969,24027913.0],["2017-08-25",15.0969,15.7606,15.096921920776367,15.5674,60258639.0],["2017-08-28",15.5674,16.0295,15.3574,16.0127,62841652.0],["2017-08-29",16.0127,16.5923,15.9706,16.1219,69848173.0],["2017-08-30",16.1219,16.4579,16.0295,16.2899,51215168.0],["2017-08-31",16.2899,16.5923,16.1891,16.4159,49778966.0],["2017-09-01",16.4159,16.8444,16.2395,16.6679,69344648.0],["2017-09-04",16.6679,17.8105,16.667943954467773,17.2056,95102807.0],["2017-09-05",17.2056,17.5417,16.8192,17.4829,79793062.0],["2017-09-06",17.4829,17.48286247253418,16.8696,16.9788,66387307.0],["2017-09-07",16.9788,17.2308,16.3403,16.3571,67310408.0],["2017-09-08",16.3571,16.6343,16.0463,16.2395,53366201.0],["2017-09-11",16.2395,16.5671,15.8614,16.5503,71606761.0],["2017-09-12",16.5503,16.7015,16.2143,16.2731,57128138.0],["2017-09-13",16.2731,16.2899,15.937,16.1135,45212890.0],["2017-09-14",16.1135,16.2059,15.7606,16.0547,56022293.0],["2017-09-15",16.0547,16.054655075073242,15.5254,15.5506,45138987.0],["2017-09-18",15.5506,15.7942,15.5254,15.7606,34442632.0],["2017-09-19",15.7606,15.8614,15.517,15.5674,30755966.0],["2017-09-20",15.5674,15.9202,15.4666,15.9034,42401256.0],["2017-09-21",15.9034,15.90343952178955,15.391,15.4162,33557135.0],["2017-09-22",15.4162,15.4246,15.0213,15.2733,28480617.0],["2017-09-25",15.2733,15.391,15.0465,15.1641,20106683.0],["2017-09-26",15.1641,15.5086,15.164132118225098,15.3574,27183598.0],["2017-09-27",15.3574,15.4582,15.2145,15.4498,20221160.0],["2017-09-28",15.4498,15.517,15.3406,15.4078,22608090.0],["2017-09-29",15.4078,15.7354,15.391,15.5086,48298427.0],["2017-10-09",15.5086,15.853,15.50857925415039,15.5254,30633066.0],["2017-10-10",15.5254,15.6262,15.1557,15.3238,30524287.0],["2017-10-11",15.3238,15.3574,15.1305,15.1725,24311814.0],["2017-10-12",15.1725,15.4162,14.9541,15.3994,38142790.0],["2017-10-13",15.3994,15.5086,15.2565,15.433,25844241.0],["2017-10-16",15.433,16.4663,15.1893,16.2059,93664246.0],["2017-10-17",16.2059,16.205881118774414,15.6934,15.7438,54863266.0],["2017-10-18",15.7438,15.8362,15.2902,15.3574,33779840.0],["2017-10-19",15.3574,15.391,15.0801,15.1137,26553333.0],["2017-10-20",15.1137,15.4582,15.0633,15.3658,20167464.0],["2017-10-23",15.3658,15.365764617919922,15.1473,15.2145,14903793.0],["2017-10-24",15.2145,15.6682,15.214540481567383,15.5422,34654780.0],["2017-10-25",15.5422,15.5926,15.2986,15.4666,22783882.0],["2017-10-26",15.4666,15.769,15.4414,15.6598,30951333.0],["2017-10-27",15.6598,15.7186,15.2313,15.2818,30976379.0],["2017-10-30",15.2818,15.281752586364746,14.5761,14.7273,33713365.0],["2017-10-31",14.7273,14.8869,14.534,14.8197,21561635.0],["2017-11-01",14.8197,15.0969,14.7945,14.9037,22513665.0],["2017-11-02",14.9037,14.9373,14.6349,14.6433,15297781.0],["2017-11-03",14.6433,14.7273,14.2148,14.282,23310278.0],["2017-11-06",14.282,14.6013,14.1896,14.5676,17596550.0],["2017-11-07",14.5676,14.8113,14.534,14.6937,16245781.0],["2017-11-08",14.6937,14.693666458129883,14.4248,14.5004,16036565.0],["2017-11-09",14.5004,14.7105,14.4836,14.5508,11605379.0],["2017-11-10",14.5508,14.5845,14.3156,14.3492,18721763.0],["2017-11-13",14.3492,14.6013,14.2904,14.5929,16805501.0],["2017-11-14",14.5929,14.8113,14.592852592468262,14.6685,22956787.0],["2017-11-15",14.6685,14.668462753295898,14.156,14.1728,28062904.0],["2017-11-16",14.1728,14.2652,13.946,13.9628,15955165.0],["2017-11-17",13.9628,14.0216,13.5091,13.5763,25030230.0],["2017-11-20",13.5763,13.7527,13.3579,13.7275,16819128.0],["2017-11-21",13.7275,13.8283,13.6603,13.7695,16445928.0],["2017-11-22",13.7695,14.1644,13.769537925720215,14.072,21230029.0],["2017-11-23",14.072,14.7945,14.071981430053711,14.2904,47080591.0],["2017-11-24",14.2904,14.7357,14.1728,14.5929,26812109.0],["2017-11-27",14.5929,14.8953,14.366,14.4332,34042996.0],["2017-11-28",14.4332,14.7441,14.3072,14.6853,28131705.0],["2017-11-29",14.6853,15.727,14.5845,15.4498,79181881.0],["2017-11-30",15.4498,15.7942,15.3406,15.4918,39255222.0],["2017-12-01",15.4918,15.7354,15.1221,15.5002,32520815.0],["2017-12-04",15.5002,16.1303,15.500181198120117,15.6514,49048212.0],["2017-12-05",15.6514,15.651402473449707,14.7945,14.9793,38318745.0],["2017-12-06",14.9793,14.9793062210083,14.1812,14.492,40386855.0],["2017-12-07",14.492,14.5676,14.072,14.1392,27701689.0],["2017-12-08",14.1392,14.3156,14.03,14.2568,20311427.0],["2017-12-11",14.2568,14.4332,14.114,14.4248,19808151.0],["2017-12-12",14.4248,14.6685,14.2904,14.2988,21448738.0],["2017-12-13",14.2988,14.45,14.1644,14.4248,18016807.0],["2017-12-14",14.4248,14.5592,14.1896,14.2568,16131107.0],["2017-12-15",14.2568,14.5004,14.156,14.4248,16149384.0],["2017-12-18",14.4248,14.8701,14.424832344055176,14.8617,30484934.0],["2017-12-19",14.8617,14.9709,14.7189,14.8365,20883580.0],["2017-12-20",14.8365,14.9037,14.4416,14.5424,22914105.0],["2017-12-21",14.5424,15.1557,14.54244613647461,15.0801,40422687.0],["2017-12-22",15.0801,15.2733,14.9373,15.1305,27463497.0],["2017-12-25",15.1305,15.5842,15.130525588989258,15.2649,32983342.0],["2017-12-26",15.2649,16.0127,15.0549,15.853,52596872.0],["2017-12-27",15.853,16.2143,15.769,15.8446,56925567.0],["2017-12-28",15.8446,17.2224,15.84462833404541,16.9116,96170699.0],["2017-12-29",16.9116,17.1552,16.7604,16.9452,51692470.0],["2018-01-02",16.9452,17.3988,16.8864,17.256,62784077.0],["2018-01-03",17.256,17.256027221679688,16.8864,17.0376,53711511.0],["2018-01-04",17.0376,17.5165,16.6175,17.4745,73429276.0],["2018-01-05",17.4745,17.474456787109375,16.8024,16.9284,55653108.0],["2018-01-08",16.9284,17.8105,16.6427,17.4913,76940980.0],["2018-01-09",17.4913,17.6509,17.2476,17.6341,41835649.0],["2018-01-10",17.6341,18.0625,17.2224,17.3568,65337543.0],["2018-01-11",17.3568,17.7013,16.794,17.1132,50814615.0],["2018-01-12",17.1132,17.113208770751953,16.7184,16.8864,44725801.0],["2018-01-15",16.8864,17.2476,16.5923,17.0796,59741724.0],["2018-01-16",17.0796,17.079601287841797,16.4327,16.6007,51701888.0],["2018-01-17",16.6007,16.600736618041992,15.937,16.1051,50988087.0],["2018-01-18",16.1051,16.3151,16.0547,16.1891,29643451.0],["2018-01-19",16.1891,16.4159,16.0211,16.3991,36924611.0],["2018-01-22",16.3991,16.6427,16.2143,16.6259,41637769.0],["2018-01-23",16.6259,16.7604,16.3991,16.6595,41473289.0],["2018-01-24",16.6595,16.659543991088867,15.8278,16.0379,79885718.0],["2018-01-25",16.0379,17.1468,16.03785514831543,17.0292,92608171.0],["2018-01-26",17.0292,17.02919578552246,16.6427,16.9116,43072827.0],["2018-01-29",16.9116,17.5417,16.911579132080078,17.1216,63379503.0],["2018-01-30",17.1216,17.8021,16.9788,17.13,70487746.0],["2018-01-31",17.13,17.4577,16.3991,17.4241,61767756.0],["2018-02-01",17.4241,17.5837,16.3655,16.4327,67229278.0],["2018-02-02",16.4327,18.079343795776367,15.9622,18.0793,88648862.0],["2018-02-05",18.0793,18.9027,17.6509,18.6002,122794309.0],["2018-02-06",18.6002,19.2135,18.0793,18.1718,116138172.0],["2018-02-07",18.1718,18.9615,17.2476,17.3988,115124343.0],["2018-02-08",17.3988,17.398845672607422,16.0211,16.3319,85943362.0],["2018-02-09",16.3319,16.33189582824707,14.702068328857422,14.7021,95820994.0],["2018-02-12",14.7021,15.0129,14.3492,14.8953,55435676.0],["2018-02-13",14.8953,15.3994,14.895295143127441,15.1977,53989246.0],["2018-02-14",15.1977,15.4582,15.1641,15.2902,42624610.0],["2018-02-22",15.2902,15.8278,15.290152549743652,15.685,59945875.0],["2018-02-23",15.685,15.9454,15.4414,15.8026,44213777.0],["2018-02-26",15.8026,16.2647,15.5422,16.1387,58023731.0],["2018-02-27",16.1387,16.138671875,15.559,15.601,51618543.0],["2018-02-28",15.601,15.7522,15.1389,15.4834,41561080.0],["2018-03-01",15.4834,15.5002,15.1641,15.391,35632160.0],["2018-03-02",15.391,15.5086,15.1725,15.2733,32826696.0],["2018-03-05",15.2733,15.4834,15.0549,15.1053,30393901.0],["2018-03-06",15.1053,15.7102,14.9877,15.643,63213624.0],["2018-03-07",15.643,15.6430025100708,15.2481,15.2733,40866169.0],["2018-03-08",15.2733,15.6094,15.2145,15.4078,38257252.0],["2018-03-09",15.4078,15.407764434814453,15.1053,15.3238,38988252.0],["2018-03-12",15.3238,15.6598,15.323756217956543,15.5758,52526502.0],["2018-03-13",15.5758,15.575793266296387,15.307,15.3238,32442353.0],["2018-03-14",15.3238,15.6766,15.307,15.5506,49844868.0],["2018-03-15",15.5506,15.5926,15.2733,15.4582,32448713.0],["2018-03-16",15.4582,15.458174705505371,15.0633,15.1053,39250945.0],["2018-03-19",15.1053,15.105323791503906,14.7105,14.8701,30627115.0],["2018-03-20",14.8701,15.0045,14.6265,14.9289,21529630.0],["2018-03-21",14.9289,15.0213,14.6181,14.8449,31567647.0],["2018-03-22",14.8449,15.0213,14.7357,14.8533,21756106.0],["2018-03-23",14.8533,14.853290557861328,13.9208,14.6853,70679233.0],["2018-03-26",14.6853,14.685266494750977,14.2232,14.5004,19851939.0],["2018-03-27",14.5004,14.7609,14.50044059753418,14.6769,22630229.0],["2018-03-28",14.6769,14.676865577697754,14.2652,14.3912,20403891.0],["2018-03-29",14.3912,14.6937,14.2568,14.5676,26972991.0],["2018-03-30",14.5676,14.6349,14.4668,14.5256,16580036.0],["2018-04-02",14.5256,14.8533,14.4836,14.6685,25824525.0],["2018-04-03",14.6685,14.668462753295898,14.2904,14.3996,18286619.0],["2018-04-04",14.3996,14.492,14.198,14.2148,20650730.0],["2018-04-09",14.2148,14.3492,14.0216,14.1728,16523791.0],["2018-04-10",14.1728,14.5592,14.1727933883667,14.534,26250490.0],["2018-04-11",14.534,14.8113,14.5172,14.576,25261968.0],["2018-04-12",14.576,14.576048851013184,14.2652,14.2904,22823351.0],["2018-04-13",14.2904,14.3912,14.2736,14.3156,10951476.0],["2018-04-16",14.3156,14.3744,14.114,14.324,16758611.0],["2018-04-17",14.324,14.534,14.1644,14.1812,17690374.0],["2018-04-18",14.1812,14.3492,13.8451,14.2232,22053648.0],["2018-04-19",14.2232,14.6937,14.223200798034668,14.6433,43079142.0],["2018-04-20",14.6433,14.643260955810547,14.1644,14.492,30810971.0],["2018-04-23",14.492,14.6181,14.3408,14.6013,22311771.0],["2018-04-24",14.6013,14.8029,14.4248,14.6853,40340731.0],["2018-04-25",14.6853,14.685266494750977,14.366,14.4164,22804809.0],["2018-04-26",14.4164,14.4332,14.1224,14.324,21048176.0],["2018-04-27",14.324,14.5172,14.1644,14.4164,15833108.0],["2018-05-02",14.4164,14.416426658630371,14.2064,14.2904,11398702.0],["2018-05-03",14.2904,14.4248,14.1812,14.366,13925804.0],["2018-05-04",14.366,14.4752,14.324,14.3576,13050931.0],["2018-05-07",14.3576,14.6013,14.324,14.5592,22459037.0],["2018-05-08",14.5592,14.7609,14.5172,14.6349,26981099.0],["2018-05-09",14.6349,14.6601,14.5004,14.5508,14260737.0],["2018-05-10",14.5508,14.7441,14.5508,14.6601,19363133.0],["2018-05-11",14.6601,14.9961,14.660062789916992,14.8617,44759287.0],["2018-05-14",14.8617,15.0213,14.7609,14.9457,28097665.0],["2018-05-15",14.9457,14.945704460144043,14.6685,14.8869,20790569.0],["2018-05-16",14.8869,14.886893272399902,14.5929,14.6097,17551688.0],["2018-05-17",14.6097,14.7189,14.5508,14.6265,10232130.0],["2018-05-18",14.6265,14.9877,14.492,14.9625,33019924.0],["2018-05-21",14.9625,15.1053,14.7777,14.9289,32847581.0],["2018-05-22",14.9289,14.928900718688965,14.6769,14.8533,19932161.0],["2018-05-23",14.8533,14.8953,14.5676,14.5845,18383399.0],["2018-05-24",14.5845,14.584452629089355,14.3072,14.366,19583463.0],["2018-05-25",14.366,14.4416,14.282,14.4332,13465709.0],["2018-05-28",14.4332,14.43323040008545,14.1896,14.2568,12659196.0],["2018-05-29",14.2568,14.4332,14.24,14.3828,13178362.0],["2018-05-30",14.3828,14.38282585144043,13.6267,13.7023,23015217.0],["2018-05-31",13.7023,13.8956,13.6939,13.8619,14237093.0],["2018-06-01",13.8619,13.9796,13.7611,13.8115,11404435.0],["2018-06-04",13.8115,14.0216,13.811543464660645,13.8619,10819107.0],["2018-06-05",13.8619,13.988,13.8367,13.9796,10881750.0],["2018-06-06",13.9796,14.5845,13.979565620422363,14.4584,34812828.0],["2018-06-07",14.4584,14.8281,14.45,14.5088,32919307.0],["2018-06-08",14.5088,14.7021,14.24,14.3828,27805495.0],["2018-06-11",14.3828,14.6601,14.38282585144043,14.5256,20306684.0],["2018-06-12",14.5256,14.525643348693848,14.156,14.3408,19004882.0],["2018-06-13",14.3408,14.3744,14.0216,14.2316,17681668.0],["2018-06-14",14.2316,14.3912,14.114,14.2904,14402701.0],["2018-06-15",14.2904,14.290410995483398,13.8703,14.2568,22448919.0],["2018-06-19",14.2568,14.408,13.6771,14.282,70210429.0],["2018-06-20",14.282,14.282008171081543,13.7107,14.0048,14582992.0],["2018-06-21",14.0048,14.2316,13.8115,13.8283,15218289.0],["2018-06-22",13.8283,13.82834243774414,13.3243,13.7443,12695219.0],["2018-06-25",13.7443,13.9208,13.5091,13.5259,12791609.0],["2018-06-26",13.5259,13.525901794433594,13.1899,13.3663,13001822.0],["2018-06-27",13.3663,13.4587,13.1478,13.3663,10042289.0],["2018-06-28",13.3663,13.3747,13.1479,13.1647,7981864.0],["2018-06-29",13.1647,13.3663,12.9714,13.3159,11996299.0],["2018-07-02",13.3159,13.3243,12.4338,12.6606,19693051.0],["2018-07-03",12.6606,12.7026,12.2909,12.6018,14877706.0],["2018-07-04",12.6018,12.627,12.2657,12.5514,12266925.0],["2018-07-05",12.5514,12.7446,12.1817,12.7362,25075120.0],["2018-07-06",12.7362,12.736190795898438,12.3329,12.5346,10633523.0],["2018-07-09",12.5346,12.8118,12.534563064575195,12.7866,9167320.0],["2018-07-10",12.7866,12.963,12.711,12.8454,9998932.0],["2018-07-11",12.8454,12.845405578613281,12.2489,12.3245,15481028.0],["2018-07-12",12.3245,12.6606,12.2741,12.5934,15303238.0],["2018-07-13",12.5934,12.6858,12.4842,12.6354,11834736.0],["2018-07-16",12.6354,12.6774,12.4337,12.5514,7419677.0],["2018-07-17",12.5514,12.5682,12.3917,12.459,6924189.0],["2018-07-18",12.459,12.5262,12.3665,12.3749,8055094.0],["2018-07-19",12.3749,12.4926,12.3077,12.3497,7414197.0],["2018-07-20",12.3497,12.5682,12.2489,12.5346,11304805.0],["2018-07-23",12.5346,12.9294,12.501,12.9126,18872802.0],["2018-07-24",12.9126,13.3999,12.8118,13.2151,27299497.0],["2018-07-25",13.2151,13.4278,13.1044,13.2661,18808046.0],["2018-07-26",13.2661,13.3938,13.0704,13.147,11835387.0],["2018-07-27",13.147,13.198,13.0193,13.0279,7363197.0],["2018-07-30",13.0279,13.3342,13.027853012084961,13.1129,12794408.0],["2018-07-31",13.1129,13.2151,13.0023,13.1215,9210598.0],["2018-08-01",13.1215,13.2321,12.9257,12.9428,10418765.0],["2018-08-02",12.9428,12.942758560180664,12.2875,12.5683,13941917.0],["2018-08-03",12.5683,12.6705,12.3897,12.4152,10709534.0],["2018-08-06",12.4152,12.4577,12.0578,12.0833,11327155.0],["2018-08-07",12.0833,12.7641,12.0493,12.6194,19614049.0],["2018-08-08",12.6194,12.6705,12.4662,12.4747,10352624.0],["2018-08-09",12.4747,12.7896,12.3982,12.73,16152730.0],["2018-08-10",12.73,12.747,12.5854,12.696,8795627.0],["2018-08-13",12.696,12.6959867477417,12.3386,12.5173,12329100.0],["2018-08-14",12.5173,12.6875,12.4152,12.679,12552009.0],["2018-08-15",12.679,12.67896842956543,12.3046,12.3131,9829382.0],["2018-08-16",12.3131,12.313066482543945,11.9557,12.1173,10935526.0],["2018-08-17",12.1173,12.279,11.9727,11.9812,7696725.0],["2018-08-20",11.9812,12.1344,11.9131,12.1173,6696465.0],["2018-08-21",12.1173,12.3216,12.1088,12.245,8920059.0],["2018-08-22",12.245,12.3046,12.1429,12.1854,6245468.0],["2018-08-23",12.1854,12.2705,12.0748,12.1939,5629488.0],["2018-08-24",12.1939,12.245,12.0663,12.1599,5888951.0],["2018-08-27",12.1599,12.4067,12.159897804260254,12.3896,9054708.0],["2018-08-28",12.3896,12.6024,12.3471,12.5088,12538708.0],["2018-08-29",12.5088,12.5854,12.4067,12.4407,8724602.0],["2018-08-30",12.4407,12.5173,12.1854,12.228,9185904.0],["2018-08-31",12.228,12.347102165222168,12.0918,12.3471,6858420.0],["2018-09-03",12.3471,12.347102165222168,12.0067,12.1429,7722968.0],["2018-09-04",12.1429,12.2535,12.0918,12.1854,6236963.0],["2018-09-05",12.1854,12.185425758361816,12.0237,12.0237,6027662.0],["2018-09-06",12.0237,12.1088,11.9301,11.9472,6721950.0],["2018-09-07",11.9472,12.1259,11.9387,11.9812,6536372.0],["2018-09-10",11.9812,12.0067,11.7855,11.811,9067262.0],["2018-09-11",11.811,11.8621,11.7344,11.8025,4357944.0],["2018-09-12",11.8025,11.8791,11.7685,11.828,3728221.0],["2018-09-13",11.828,12.0578,11.828031539916992,11.9727,7040486.0],["2018-09-14",11.9727,12.0833,11.9387,11.9727,5988681.0],["2018-09-17",11.9727,11.972689628601074,11.76,11.777,5234006.0],["2018-09-18",11.777,11.9642,11.7429,11.9642,8749376.0],["2018-09-19",11.9642,12.228,11.964181900024414,12.1088,14949827.0],["2018-09-20",12.1088,12.2535,12.0663,12.0748,11665045.0],["2018-09-21",12.0748,12.3726,12.074801445007324,12.3386,18687424.0],["2018-09-25",12.3386,12.4322,12.2365,12.3131,11538771.0],["2018-09-26",12.3131,12.4577,12.2535,12.296,15574814.0],["2018-09-27",12.296,12.3811,12.2195,12.228,10939800.0],["2018-09-28",12.228,12.3386,12.1684,12.3131,9620487.0],["2018-10-08",12.3131,12.313066482543945,11.9301,11.9982,12185952.0],["2018-10-09",11.9982,12.2195,11.9812,12.1599,10215493.0],["2018-10-10",12.1599,12.4833,12.159897804260254,12.3301,15872901.0],["2018-10-11",12.3301,12.330083847045898,11.326,11.5132,21734608.0],["2018-10-12",11.5132,11.6749,11.1983,11.5898,12548121.0],["2018-10-15",11.5898,11.6238,11.309,11.3175,8883662.0],["2018-10-16",11.3175,11.4366,10.9175,11.0111,10073215.0],["2018-10-17",11.0111,11.2068,10.9345,11.0792,6869004.0],["2018-10-18",11.0792,11.079207420349121,10.6793,10.7303,9438789.0],["2018-10-19",10.7303,10.9431,10.5686,10.9431,9006186.0],["2018-10-22",10.9431,11.5302,10.909,11.3515,18746285.0],["2018-10-23",11.3515,11.351506233215332,11.0877,11.1218,10281224.0],["2018-10-24",11.1218,11.3515,11.0962,11.3175,11101603.0],["2018-10-25",11.3175,11.317468643188477,10.9431,11.2324,9038363.0],["2018-10-26",11.2324,11.4621,11.1898,11.2324,11039130.0],["2018-10-29",11.2324,11.2834,10.9686,11.0622,8366775.0],["2018-10-30",11.0622,11.309,11.0196,11.2494,8925607.0],["2018-10-31",11.2494,11.6323,11.1643,11.4791,21024324.0],["2018-11-01",11.4791,11.6153,11.36,11.4536,17321720.0],["2018-11-02",11.4536,11.811,11.453618049621582,11.8025,25915628.0],["2018-11-05",11.8025,11.802502632141113,11.5302,11.6493,14473321.0],["2018-11-06",11.6493,11.649333953857422,11.4791,11.5983,9205910.0],["2018-11-07",11.5983,11.7855,11.5047,11.5302,16963717.0],["2018-11-08",11.5302,11.6578,11.3685,11.4196,10200897.0],["2018-11-09",11.4196,11.4451,11.308959007263184,11.309,7299785.0],["2018-11-12",11.309,11.4877,11.2409,11.4877,8679889.0],["2018-11-13",11.4877,11.6749,11.3345,11.5728,16011137.0],["2018-11-14",11.5728,11.6493,11.4536,11.4706,12676292.0],["2018-11-15",11.4706,11.6749,11.4366,11.6578,13170493.0],["2018-11-16",11.6578,11.7259,11.6068,11.6493,14223146.0],["2018-11-19",11.6493,11.802502632141113,11.5983,11.8025,13962379.0],["2018-11-20",11.8025,11.9472,11.6238,11.6323,19117698.0],["2018-11-21",11.6323,11.632316589355469,11.3004,11.5642,10650182.0],["2018-11-22",11.5642,11.6238,11.5132,11.5983,7267181.0],["2018-11-23",11.5983,11.6238,11.1473,11.1898,11349212.0],["2018-11-26",11.1898,11.2409,11.0622,11.1047,8132549.0],["2018-11-27",11.1047,11.2494,11.1047,11.1643,5226808.0],["2018-11-28",11.1643,11.3345,11.1047,11.2919,8414716.0],["2018-11-29",11.2919,11.5898,11.2749,11.2749,13376284.0],["2018-11-30",11.2749,11.3941,11.2324,11.3004,7611999.0],["2018-12-03",11.3004,11.7004,11.300447463989258,11.5983,13219597.0],["2018-12-04",11.5983,11.598278045654297,11.4536,11.5557,10667637.0],["2018-12-05",11.5557,11.5642,11.3175,11.4451,10631536.0],["2018-12-06",11.4451,11.445109367370605,11.2919,11.3004,7650840.0],["2018-12-07",11.3004,11.377,11.2664,11.309,3995952.0],["2018-12-10",11.309,11.3345,11.2068,11.2749,5704522.0],["2018-12-11",11.2749,11.377,11.2494,11.3175,4602225.0],["2018-12-12",11.3175,11.3855,11.2919,11.3004,3559487.0],["2018-12-13",11.3004,11.5047,11.2239,11.4621,9283191.0],["2018-12-14",11.4621,11.462128639221191,11.2324,11.2664,7407247.0],["2018-12-17",11.2664,11.326,11.2324,11.309,4512804.0],["2018-12-18",11.309,11.3941,11.1728,11.2409,5205124.0],["2018-12-19",11.2409,11.3175,11.1643,11.2494,6054368.0],["2018-12-20",11.2494,11.2579,11.1047,11.1728,4633670.0],["2018-12-21",11.1728,11.1898,11.0367,11.1218,4763344.0],["2018-12-24",11.1218,11.2068,11.0367,11.0792,3663601.0],["2018-12-25",11.0792,11.079207420349121,10.8154,11.0452,7007869.0],["2018-12-26",11.0452,11.2324,11.0111,11.2154,7751218.0],["2018-12-27",11.2154,11.3345,11.1132,11.1218,5571953.0],["2018-12-28",11.1218,11.2494,11.121752738952637,11.1983,4141430.0],["2019-01-02",11.1983,11.198336601257324,11.0196,11.0537,4432680.0],["2019-01-03",11.0537,11.1132,10.9771,11.0367,4994526.0],["2019-01-04",11.0367,11.2409,10.892,11.2154,9018656.0],["2019-01-07",11.2154,11.6238,10.892,11.5217,16238256.0],["2019-01-08",11.5217,11.521693229675293,11.377,11.3855,5851160.0],["2019-01-09",11.3855,11.5557,11.3685,11.3855,8896055.0],["2019-01-10",11.3855,11.4451,11.3345,11.36,5579120.0],["2019-01-11",11.36,11.4791,11.36,11.4536,5852534.0],["2019-01-14",11.4536,11.5302,11.36,11.3855,6316626.0],["2019-01-15",11.3855,11.4706,11.3175,11.4281,8649430.0],["2019-01-16",11.4281,11.4621,11.3685,11.4451,5073296.0],["2019-01-17",11.4451,11.5472,11.3515,11.4026,9516719.0],["2019-01-18",11.4026,11.5983,11.3855,11.5813,15274094.0],["2019-01-21",11.5813,11.6834,11.4877,11.5302,11284642.0],["2019-01-22",11.5302,11.530203819274902,11.3004,11.3004,9217593.0],["2019-01-23",11.3004,11.300447463989258,11.1643,11.1898,9153465.0],["2019-01-24",11.1898,11.2409,11.0792,11.1813,10742513.0],["2019-01-25",11.1813,11.2239,11.13877010345459,11.1388,6896165.0],["2019-01-28",11.1388,11.2749,11.1303,11.1728,8715776.0],["2019-01-29",11.1728,11.172808647155762,10.9601,11.0537,8746845.0],["2019-01-30",11.0537,11.1473,10.9941,11.0622,4851812.0],["2019-01-31",11.0622,11.4451,11.062188148498535,11.2919,16949836.0],["2019-02-01",11.2919,11.4536,11.2324,11.4366,12580988.0],["2019-02-11",11.4366,11.5728,11.3941,11.5728,15741248.0],["2019-02-12",11.5728,11.6493,11.4791,11.5813,15581525.0],["2019-02-13",11.5813,11.9301,11.5557,11.8025,25540376.0],["2019-02-14",11.8025,11.9472,11.7089,11.794,15553396.0],["2019-02-15",11.794,11.8536,11.6238,11.6749,13906419.0],["2019-02-18",11.6749,12.0408,11.674861907958984,12.0323,24124048.0],["2019-02-19",12.0323,12.1854,11.8706,11.9472,23979717.0],["2019-02-20",11.9472,12.5513,11.947162628173828,12.262,33896304.0],["2019-02-21",12.262,12.4918,12.1769,12.228,29071599.0],["2019-02-22",12.228,12.4237,12.0152,12.3982,22537891.0],["2019-02-25",12.3982,13.640528678894043,12.39815902709961,13.6405,71324206.0],["2019-02-26",13.6405,14.4489,13.4023,13.7937,73427311.0],["2019-02-27",13.7937,13.8958,13.2746,13.4448,44376720.0],["2019-02-28",13.4448,13.5895,13.1215,13.2321,27992067.0],["2019-03-01",13.2321,13.3682,13.0874,13.3512,23540528.0],["2019-03-04",13.3512,13.7512,13.351208686828613,13.4874,52620421.0],["2019-03-05",13.4874,13.7852,13.4703,13.6831,42216855.0],["2019-03-06",13.6831,14.2021,13.683073997497559,14.0575,61795010.0],["2019-03-07",14.0575,14.7638,13.7511,14.2957,69770376.0],["2019-03-08",14.2957,14.295748710632324,13.198,13.2151,57830758.0],["2019-03-11",13.2151,13.6065,13.1555,13.5639,30345821.0],["2019-03-12",13.5639,13.7512,13.3427,13.4874,34876348.0],["2019-03-13",13.4874,13.5725,13.1895,13.2576,25141095.0],["2019-03-14",13.2576,13.5384,13.0108,13.1129,25707537.0],["2019-03-15",13.1129,13.3767,13.112947463989258,13.3597,20135855.0],["2019-03-18",13.3597,13.6831,13.359720230102539,13.6661,32533407.0],["2019-03-19",13.6661,13.7256,13.4618,13.5725,21665796.0],["2019-03-20",13.5725,13.6235,13.3257,13.5214,21422968.0],["2019-03-21",13.5214,13.9384,13.52139663696289,13.8958,46678395.0],["2019-03-22",13.8958,13.895811080932617,13.3938,13.6575,27275015.0],["2019-03-25",13.6575,13.657546043395996,13.1129,13.2151,28958130.0],["2019-03-26",13.2151,13.3427,12.9342,12.9853,19490785.0],["2019-03-27",12.9853,13.1044,12.8832,13.0279,11768027.0],["2019-03-28",13.0279,13.027853012084961,12.8406,12.8662,13028256.0],["2019-03-29",12.8662,13.2916,12.866175651550293,13.2746,21187644.0],["2019-04-01",13.2746,14.4319,13.274625778198242,14.1681,69649228.0],["2019-04-02",14.1681,14.2787,13.8192,14.083,49493649.0],["2019-04-03",14.083,14.176617622375488,13.9128,14.1766,32802637.0],["2019-04-04",14.1766,14.568,14.0405,14.1851,46012112.0],["2019-04-08",14.1851,14.8489,14.185127258300781,14.5425,62900794.0],["2019-04-09",14.5425,14.542521476745605,14.1256,14.3298,31597642.0],["2019-04-10",14.3298,14.329787254333496,13.8448,14.032,31245085.0],["2019-04-11",14.032,14.1851,13.6916,13.7597,23030782.0],["2019-04-12",13.7597,13.8788,13.7001,13.8533,15393222.0],["2019-04-15",13.8533,14.551,13.853262901306152,13.8873,32894289.0],["2019-04-16",13.8873,14.968,13.7426,14.517,81285589.0],["2019-04-17",14.517,14.6446,14.3468,14.5,39415907.0],["2019-04-18",14.5,14.934,14.4234,14.4319,38946182.0],["2019-04-19",14.4319,14.43189811706543,13.8788,14.2872,37973132.0],["2019-04-22",14.2872,14.287242889404297,13.9128,13.9213,27684861.0],["2019-04-23",13.9213,14.0405,13.7001,13.7086,25291997.0],["2019-04-24",13.7086,13.8277,13.615,13.8192,17831808.0],["2019-04-25",13.8192,13.81922435760498,13.147,13.2491,29537179.0],["2019-04-26",13.2491,13.3087,13.1044,13.1129,18658520.0],["2019-05-06",13.1129,13.112947463989258,11.8365,11.9812,32024468.0],["2019-05-07",11.9812,12.1684,11.8791,12.1259,17135334.0],["2019-05-08",12.1259,12.1514,11.8195,12.0408,14622180.0],["2019-05-09",12.0408,12.0833,11.8536,11.9301,12181443.0],["2019-05-10",11.9301,12.1939,11.7429,12.1684,17967608.0],["2019-05-13",12.1684,12.168405532836914,11.9131,11.9642,10650125.0],["2019-05-14",11.9642,12.0323,11.8451,11.8791,10202648.0],["2019-05-15",11.8791,12.0663,11.879088401794434,12.0323,11453222.0],["2019-05-16",12.0323,12.662,12.0067,12.5343,34058470.0],["2019-05-17",12.5343,12.534309387207031,11.8876,11.9557,22024821.0],["2019-05-20",11.9557,12.3131,11.7514,12.228,18695507.0],["2019-05-21",12.228,13.0704,12.1173,12.73,40103074.0],["2019-05-22",12.73,12.730024337768555,12.3896,12.3896,23852047.0],["2019-05-23",12.3896,12.4662,12.1769,12.245,13850175.0],["2019-05-24",12.245,12.5088,12.1344,12.2195,12900685.0],["2019-05-27",12.2195,12.6194,12.2024,12.5258,16694993.0],["2019-05-28",12.5258,12.5513,12.3982,12.5258,14574607.0],["2019-05-29",12.5258,12.8321,12.525799751281738,12.7045,27413517.0],["2019-05-30",12.7045,12.747,12.3811,12.6534,20946702.0],["2019-05-31",12.6534,12.8321,12.4747,12.6534,21133875.0],["2019-06-03",12.6534,12.679,12.3301,12.4067,16846412.0],["2019-06-04",12.4067,12.5513,12.0918,12.1514,13778600.0],["2019-06-05",12.1514,12.4577,12.151388168334961,12.3386,12316470.0],["2019-06-06",12.3386,12.5428,12.2365,12.3301,13791977.0],["2019-06-10",12.3301,12.5173,12.245,12.4662,13052551.0],["2019-06-11",12.4662,12.8917,12.4152,12.8577,28303909.0],["2019-06-12",12.8577,13.3087,12.7811,12.8577,40391410.0],["2019-06-13",12.8577,12.8917,12.6449,12.7896,18306598.0],["2019-06-14",12.7896,13.0364,12.6619,12.8492,22463857.0],["2019-06-17",12.8492,13.0619,12.7045,12.9002,18084544.0],["2019-06-18",12.9002,12.9683,12.6534,12.7726,13199482.0],["2019-06-19",12.7726,13.0959,12.772571563720703,12.8662,19880176.0],["2019-06-20",12.8662,13.2576,12.866175651550293,13.2151,30301144.0],["2019-06-21",13.2151,13.5725,13.0874,13.2236,37221190.0],["2019-06-24",13.2236,13.5129,13.1555,13.4363,27611775.0],["2019-06-25",13.4363,13.8277,13.3172,13.7001,50455880.0],["2019-06-26",13.7001,13.700092315673828,13.3002,13.3087,26716707.0],["2019-06-27",13.3087,13.4788,13.198,13.3257,18720660.0],["2019-06-28",13.3257,13.5725,13.2236,13.3938,21495874.0],["2019-07-01",13.3938,13.5639,13.3682,13.5384,29322891.0],["2019-07-02",13.5384,13.538414001464844,13.2236,13.2576,22632001.0],["2019-07-03",13.2576,13.4533,13.1385,13.164,20442404.0],["2019-07-04",13.164,13.4023,13.1215,13.2065,17647688.0],["2019-07-05",13.2065,13.2661,13.1044,13.2151,10295812.0],["2019-07-08",13.2151,13.215058326721191,12.576855659484863,12.5769,21987142.0],["2019-07-09",12.5769,12.6194,12.4577,12.5088,9922957.0],["2019-07-10",12.5088,12.5598,12.3386,12.3471,10803064.0],["2019-07-11",12.3471,12.696,12.347102165222168,12.5428,15058787.0],["2019-07-12",12.5428,12.6534,12.4918,12.6024,7630992.0],["2019-07-15",12.6024,12.7896,12.4237,12.7726,13128332.0],["2019-07-16",12.7726,12.8917,12.7045,12.8321,10753100.0],["2019-07-17",12.8321,12.9172,12.7215,12.73,7437918.0],["2019-07-18",12.73,12.9342,12.6705,12.679,11002551.0],["2019-07-19",12.679,13.3512,12.67896842956543,13.2321,36130568.0],["2019-07-22",13.2321,13.2916,12.9683,13.0534,19584895.0],["2019-07-23",13.0534,13.0789,12.8747,12.9683,11442439.0],["2019-07-24",12.9683,13.0789,12.9087,13.0023,14572852.0],["2019-07-25",13.0023,13.002325057983398,12.7726,12.8577,12375536.0],["2019-07-26",12.8577,12.857666015625,12.6766,12.7887,9949662.0],["2019-07-29",12.7887,12.8922,12.6938,12.7111,6838192.0],["2019-07-30",12.7111,12.987,12.711064338684082,12.9611,15020578.0],["2019-07-31",12.9611,12.961148262023926,12.599,12.7197,12229853.0],["2019-08-01",12.7197,12.71968936920166,12.5041,12.5386,12200435.0],["2019-08-02",12.5386,12.5386,12.3316,12.4696,10680362.0],["2019-08-05",12.4696,12.6335,12.3058,12.4179,14632661.0],["2019-08-06",12.4179,12.5041,12.0988,12.2454,14982118.0],["2019-08-07",12.2454,12.8922,12.245396614074707,12.7887,33378166.0],["2019-08-08",12.7887,12.9267,12.7111,12.7369,12834227.0],["2019-08-09",12.7369,12.8749,12.5472,12.5903,10728219.0],["2019-08-12",12.5903,12.6335,12.3834,12.5903,9841447.0],["2019-08-13",12.5903,12.6852,12.461,12.6593,13687415.0],["2019-08-14",12.6593,12.7369,12.4265,12.4696,13401594.0],["2019-08-15",12.4696,12.46960735321045,12.254,12.3661,9343846.0],["2019-08-16",12.3661,12.4524,12.323,12.3575,7983885.0],["2019-08-19",12.3575,12.62483024597168,12.3316,12.6248,15046486.0],["2019-08-20",12.6248,12.8835,12.53,12.6938,17197681.0],["2019-08-21",12.6938,12.693819046020508,12.53,12.5731,8263325.0],["2019-08-22",12.5731,12.6421,12.4351,12.5041,7410269.0],["2019-08-23",12.5041,12.5645,12.3575,12.4351,9215635.0],["2019-08-26",12.4351,12.435113906860352,12.2195,12.3316,7854798.0],["2019-08-27",12.3316,12.5386,12.33163070678711,12.5041,10192636.0],["2019-08-28",12.5041,12.504101753234863,12.3834,12.392,6576394.0],["2019-08-29",12.392,12.461,12.2799,12.2885,10043009.0],["2019-08-30",12.2885,12.4265,12.2454,12.3403,9029558.0],["2019-09-02",12.3403,12.6076,12.3144,12.5472,16442850.0],["2019-09-03",12.5472,12.547220230102539,12.4437,12.5041,8582572.0],["2019-09-04",12.5041,12.7024,12.504101753234863,12.6679,16569936.0],["2019-09-05",12.6679,13.056,12.667948722839355,12.8232,32495775.0],["2019-09-06",12.8232,12.987,12.7283,12.8318,13189299.0],["2019-09-09",12.8318,12.9439,12.8059,12.9353,15271243.0],["2019-09-10",12.9353,13.0474,12.8663,12.987,16481259.0],["2019-09-11",12.987,13.0819,12.8145,12.9353,17125766.0],["2019-09-12",12.9353,13.0474,12.8749,12.9784,12049708.0],["2019-09-16",12.9784,13.263,12.978394508361816,13.0905,20463955.0],["2019-09-17",13.0905,13.090500831604004,12.7456,12.7542,16449231.0],["2019-09-18",12.7542,12.849,12.6421,12.7111,12246340.0],["2019-09-19",12.7111,12.7628,12.5558,12.7283,11863775.0],["2019-09-20",12.7283,12.7456,12.6335,12.7111,11252622.0],["2019-09-23",12.7111,12.711064338684082,12.4006,12.4869,12308792.0],["2019-09-24",12.4869,12.5645,12.4782,12.4955,6771049.0],["2019-09-25",12.4955,12.4955,12.3661,12.4351,7484860.0],["2019-09-26",12.4351,12.5213,12.3489,12.461,8651532.0],["2019-09-27",12.461,12.4696,12.3489,12.4179,7506449.0],["2019-09-30",12.4179,12.4955,12.3834,12.392,5451412.0],["2019-10-08",12.392,12.461,12.3661,12.3834,6009957.0],["2019-10-09",12.3834,12.38337230682373,12.254,12.3403,6759980.0],["2019-10-10",12.3403,12.4265,12.3144,12.4265,5690337.0],["2019-10-11",12.4265,12.5558,12.3834,12.5041,9850278.0],["2019-10-14",12.5041,12.6335,12.5041,12.5903,9932053.0],["2019-10-15",12.5903,12.590336799621582,12.4092,12.4179,6893622.0],["2019-10-16",12.4179,12.4696,12.2885,12.3144,9285424.0],["2019-10-17",12.3144,12.5041,12.2454,12.3747,10766049.0],["2019-10-18",12.3747,12.3834,12.1592,12.1678,9762875.0],["2019-10-21",12.1678,12.254,12.0729,12.2281,6808851.0],["2019-10-22",12.2281,12.4006,12.1764,12.3316,6113429.0],["2019-10-23",12.3316,12.3403,12.2109,12.2368,4674442.0],["2019-10-24",12.2368,12.53,12.236770629882812,12.4437,12821559.0],["2019-10-25",12.4437,12.44373607635498,12.2626,12.4006,7684771.0],["2019-10-28",12.4006,12.4524,12.3316,12.4179,7176614.0],["2019-10-29",12.4179,12.461,12.2109,12.2109,7903402.0],["2019-10-30",12.2109,12.3058,12.1937,12.2799,5148706.0],["2019-10-31",12.2799,12.279890060424805,12.1764,12.1937,4060415.0],["2019-11-01",12.1937,12.254,12.1592,12.2454,6321126.0],["2019-11-04",12.2454,12.3834,12.2195,12.2885,8440685.0],["2019-11-05",12.2885,12.4782,12.2281,12.4696,14450538.0],["2019-11-06",12.4696,12.6248,12.4006,12.5041,15818226.0],["2019-11-07",12.5041,12.5386,12.4006,12.4437,6881970.0],["2019-11-08",12.4437,12.5903,12.4179,12.4351,7884059.0],["2019-11-11",12.4351,12.435113906860352,12.0815,12.116,10278995.0],["2019-11-12",12.116,12.2023,12.0815,12.1333,5182944.0],["2019-11-13",12.1333,12.176408767700195,12.0816,12.1764,4602032.0],["2019-11-14",12.1764,12.1937,12.1333,12.1678,3805480.0],["2019-11-15",12.1678,12.1937,12.0384,12.0557,6022253.0],["2019-11-18",12.0557,12.0988,12.0039,12.0298,6930076.0],["2019-11-19",12.0298,12.107419967651367,12.0039,12.1074,5805381.0],["2019-11-20",12.1074,12.1247,12.0643,12.0988,4753647.0],["2019-11-21",12.0988,12.1074,11.9608,11.9781,6165312.0],["2019-11-22",11.9781,12.0902,11.9005,11.9608,6111664.0],["2019-11-25",11.9608,12.3058,11.960819244384766,12.2281,15481891.0],["2019-11-26",12.2281,12.254,12.116,12.1333,9119472.0],["2019-11-27",12.1333,12.3144,12.133289337158203,12.2626,10551641.0],["2019-11-28",12.2626,12.262642860412598,12.116,12.1505,6972615.0],["2019-11-29",12.1505,12.2023,12.116,12.1505,3790780.0],["2019-12-02",12.1505,12.3661,12.150538444519043,12.323,12851600.0],["2019-12-03",12.323,12.3403,12.2195,12.2971,6423673.0],["2019-12-04",12.2971,12.3489,12.2454,12.3489,7986436.0],["2019-12-05",12.3489,12.4437,12.3144,12.3403,7533377.0],["2019-12-06",12.3403,12.3661,12.254,12.3316,6687022.0],["2019-12-09",12.3316,12.5472,12.33163070678711,12.5041,16738481.0],["2019-12-10",12.5041,13.3578,12.504101753234863,13.0129,49064282.0],["2019-12-11",13.0129,13.1854,12.9439,13.1077,26409726.0],["2019-12-12",13.1077,13.3837,13.0646,13.0991,25061281.0],["2019-12-13",13.0991,13.3492,13.056,13.1767,24968981.0],["2019-12-16",13.1767,13.176735877990723,13.0043,13.1681,19908313.0],["2019-12-17",13.1681,13.6165,13.168112754821777,13.4958,35324250.0],["2019-12-18",13.4958,13.5389,13.332,13.3492,17353061.0],["2019-12-19",13.3492,13.4268,13.2975,13.4096,11875108.0],["2019-12-20",13.4096,13.5648,13.1164,13.1422,15234120.0],["2019-12-23",13.1422,13.142241477966309,12.7801,12.849,16369686.0],["2019-12-24",12.849,14.065,12.849041938781738,13.996,54109783.0],["2019-12-25",13.996,14.2116,13.8407,14.0046,39297684.0],["2019-12-26",14.0046,14.3927,13.8063,13.9442,35298942.0],["2019-12-27",13.9442,15.1946,13.944230079650879,14.4789,70278513.0],["2019-12-30",14.4789,15.1084,14.2029,14.9101,61979094.0],["2019-12-31",14.9101,14.910062789916992,14.453,14.5996,34686857.0],["2020-01-02",14.5996,15.0912,14.599615097045898,14.7721,35147157.0],["2020-01-03",14.7721,14.9704,14.5651,14.8066,26801078.0],["2020-01-06",14.8066,14.8928,14.5306,14.6514,38838889.0],["2020-01-07",14.6514,14.8842,14.5393,14.7462,33220751.0],["2020-01-08",14.7462,14.746217727661133,14.5306,14.5306,33032048.0],["2020-01-09",14.5306,14.7031,14.384,14.522,21999819.0],["2020-01-10",14.522,14.5824,14.2633,14.5134,23704579.0],["2020-01-13",14.5134,14.530628204345703,14.513381958007812,14.5306,17937550.0],["2020-01-14",14.5306,14.573744773864746,14.530628204345703,14.5737,31684203.0],["2020-01-15",14.5737,14.573744773864746,14.1943,14.2288,20812147.0],["2020-01-16",14.2288,14.3927,14.1081,14.1857,13865552.0],["2020-01-17",14.1857,14.2633,14.0218,14.0477,12513097.0],["2020-01-20",14.0477,14.1339,13.9701,14.1253,12136931.0],["2020-01-21",14.1253,14.125323295593262,13.4527,13.4613,32298586.0],["2020-01-22",13.4613,13.5907,13.125,13.5217,26938997.0],["2020-01-23",13.5217,13.52167797088623,12.8922,13.0474,25554533.0],["2020-02-03",13.0474,13.047382354736328,11.7452,11.7452,23133121.0],["2020-02-04",11.7452,11.8832,11.5728,11.8142,39629612.0],["2020-02-05",11.8142,12.2109,11.8142,11.9694,37820896.0],["2020-02-06",11.9694,12.1333,11.8487,12.1074,44428277.0],["2020-02-07",12.1074,12.107419967651367,11.8832,12.0557,26547325.0],["2020-02-10",12.0557,12.3058,11.9263,12.2799,36514857.0],["2020-02-11",12.2799,12.392,12.1592,12.2885,32353212.0],["2020-02-12",12.2885,12.4351,12.1592,12.3661,32231962.0],["2020-02-13",12.3661,12.5731,12.2885,12.3489,31847845.0],["2020-02-14",12.3489,12.7714,12.2885,12.5903,36224968.0],["2020-02-17",12.5903,12.8577,12.5213,12.849,36980405.0],["2020-02-18",12.849,12.8577,12.5903,12.7456,32207874.0],["2020-02-19",12.7456,12.849,12.6507,12.6766,30579332.0],["2020-02-20",12.6766,12.8922,12.4351,12.8404,42494554.0],["2020-02-21",12.8404,13.0043,12.7283,12.8577,36932874.0],["2020-02-24",12.8577,12.9784,12.6593,12.8232,37916167.0],["2020-02-25",12.8232,12.823171615600586,12.2368,12.5472,42074808.0],["2020-02-26",12.5472,12.7801,12.2885,12.5213,33624569.0],["2020-02-27",12.5213,12.6421,12.392,12.4006,23603453.0],["2020-02-28",12.4006,12.400618553161621,11.805596351623535,11.8056,38903121.0],["2020-03-02",11.8056,12.3575,11.805596351623535,12.3316,28187797.0],["2020-03-03",12.3316,12.6335,12.2195,12.2971,27183728.0],["2020-03-04",12.2971,12.478231430053711,12.2713,12.4782,24423292.0],["2020-03-05",12.4782,12.7973,12.4524,12.7197,43747421.0],["2020-03-06",12.7197,12.71968936920166,12.3834,12.4437,30546735.0],["2020-03-09",12.4437,12.44373607635498,11.8832,11.9953,40188258.0],["2020-03-10",11.9953,12.2109,11.8918,12.2023,24344879.0],["2020-03-11",12.2023,12.2023,12.0470552444458,12.0471,16982628.0],["2020-03-12",12.0471,12.0470552444458,11.8228,11.8918,19638222.0],["2020-03-13",11.8918,11.89183235168457,11.3227,11.7021,27720472.0],["2020-03-16",11.7021,11.797,11.4089,11.4348,19863271.0],["2020-03-17",11.4348,11.6159,11.2192,11.4175,17840644.0],["2020-03-18",11.4175,11.521,11.0209,11.0381,24331595.0],["2020-03-19",11.0381,11.038103103637695,10.4345,10.6156,31922274.0],["2020-03-20",10.6156,10.8915,10.5466,10.8743,17285167.0],["2020-03-23",10.8743,10.874256134033203,10.4776,10.5121,14168157.0],["2020-03-24",10.5121,10.8915,10.512068748474121,10.8656,20529947.0],["2020-03-25",10.8656,11.2623,10.865633010864258,11.0985,19573737.0],["2020-03-26",11.0985,11.098467826843262,10.8743,10.9346,13673758.0],["2020-03-27",10.9346,11.0812,10.926,10.9519,11180967.0],["2020-03-30",10.9519,10.951868057250977,10.65,10.7449,9588034.0],["2020-03-31",10.7449,11.0122,10.744904518127441,10.8915,10357390.0],["2020-04-01",10.8915,11.0553,10.8225,10.8398,12009942.0],["2020-04-02",10.8398,10.977737426757812,10.6932,10.9777,10192908.0],["2020-04-03",10.9777,10.977737426757812,10.857,10.9174,8330508.0],["2020-04-07",10.9174,11.4089,10.917373657226562,11.3485,24849611.0],["2020-04-08",11.3485,11.5038,11.1933,11.4348,18756439.0],["2020-04-09",11.4348,11.6331,11.3141,11.3313,14109843.0],["2020-04-10",11.3313,11.4262,11.1071,11.2709,13080644.0],["2020-04-13",11.2709,11.5383,11.1502,11.5383,19018457.0],["2020-04-14",11.5383,11.7711,11.4348,11.6762,25458852.0],["2020-04-15",11.6762,11.67624282836914,11.3313,11.3485,16901754.0],["2020-04-16",11.3485,11.348548889160156,11.1588,11.2623,11612890.0],["2020-04-17",11.2623,11.4348,11.262314796447754,11.2882,10764796.0],["2020-04-20",11.2882,11.3399,11.2278,11.2968,9322967.0],["2020-04-21",11.2968,11.296810150146484,11.0381,11.1157,11044600.0],["2020-04-22",11.1157,11.115715026855469,10.9432,11.0985,9061016.0],["2020-04-23",11.0985,11.1416,10.9864,11.0381,9184244.0],["2020-04-24",11.0381,11.064,10.9001,10.926,8601654.0],["2020-04-27",10.926,11.1071,10.9001,10.9777,8211564.0],["2020-04-28",10.9777,10.977737426757812,10.6328,10.8139,9592672.0],["2020-04-29",10.8139,10.8398,10.6759,10.788,6496236.0],["2020-04-30",10.788,11.064,10.788021087646484,11.0381,11224228.0],["2020-05-06",11.0381,11.1588,10.8656,11.133,11717044.0],["2020-05-07",11.133,11.1416,11.0467,11.0898,8919284.0],["2020-05-08",11.0898,11.2796,11.08984375,11.202,12207145.0],["2020-05-11",11.202,11.2968,11.1157,11.1761,9050519.0],["2020-05-12",11.1761,11.176079750061035,10.995,11.0467,7944676.0],["2020-05-13",11.0467,11.046727180480957,10.9088,10.9691,5741666.0],["2020-05-14",10.9691,11.1157,10.9174,10.9691,6401781.0],["2020-05-15",10.9691,11.0036,10.874256134033203,10.8743,9229015.0],["2020-05-18",10.8743,11.2968,10.874256134033203,11.202,23214300.0],["2020-05-19",11.202,11.452,11.201951026916504,11.2278,18900708.0],["2020-05-20",11.2278,11.2882,11.064,11.0985,10418359.0],["2020-05-21",11.0985,11.2796,11.0467,11.0726,12455575.0],["2020-05-22",11.0726,11.07259750366211,10.7794,10.8915,12681716.0],["2020-05-25",10.8915,10.9346,10.8311,10.857,5496469.0],["2020-05-26",10.857,10.9519,10.857,10.9432,6669646.0],["2020-05-27",10.9432,10.943243026733398,10.7794,10.8743,7259129.0],["2020-05-28",10.8743,11.0036,10.8398,10.9519,8581581.0],["2020-05-29",10.9519,10.994985580444336,10.8398,10.995,7302273.0],["2020-06-01",10.995,11.2192,10.9777,11.2106,16719800.0],["2020-06-02",11.2106,11.2796,11.1243,11.1675,11270219.0],["2020-06-03",11.1675,11.383,11.167455673217773,11.2451,20194984.0],["2020-06-04",11.2451,11.2796,11.0554,11.1071,10417222.0],["2020-06-05",11.1071,11.2709,11.0467,11.2537,9787086.0],["2020-06-08",11.2537,11.9608,11.253691673278809,11.7366,53889365.0],["2020-06-09",11.7366,12.0039,11.6504,11.728,28915882.0],["2020-06-10",11.728,12.0039,11.59,11.6418,20440218.0],["2020-06-11",11.6418,11.8832,11.4262,11.4865,22398451.0],["2020-06-12",11.4865,11.486525535583496,11.0554,11.2796,23578487.0],["2020-06-15",11.2796,11.279561996459961,11.0985,11.1071,14502106.0],["2020-06-16",11.1071,11.4262,11.107091903686523,11.4089,17965338.0],["2020-06-17",11.4089,11.4175,11.2192,11.3917,12429681.0],["2020-06-18",11.3917,11.6073,11.2623,11.4779,14688949.0],["2020-06-19",11.4779,11.5469,11.4089,11.5124,13234973.0],["2020-06-22",11.5124,11.6676,11.4434,11.4779,16801784.0],["2020-06-23",11.4779,11.6331,11.4348,11.5038,12324761.0],["2020-06-24",11.5038,11.5986,11.4434,11.452,9644413.0],["2020-06-29",11.452,11.6073,11.3744,11.5124,15330768.0],["2020-06-30",11.5124,11.6159,11.512397766113281,11.6073,15221688.0],["2020-07-01",11.6073,12.0471,11.607254981994629,12.0126,44041657.0],["2020-07-02",12.0126,12.392,11.9608,12.3403,51907946.0],["2020-07-03",12.3403,12.7801,12.2626,12.4869,55568746.0],["2020-07-06",12.4869,13.6424,12.48685359954834,13.6079,76720138.0],["2020-07-07",13.6079,14.1598,13.263,13.2716,74867151.0],["2020-07-08",13.2716,14.2202,13.194,13.8752,81320796.0],["2020-07-09",13.8752,14.3495,13.7028,14.2288,88940254.0],["2020-07-10",14.2288,14.228803634643555,13.4958,13.5475,58284235.0],["2020-07-13",13.5475,14.6255,13.547547340393066,14.4185,84932549.0],["2020-07-14",14.4185,14.453,13.8494,14.1253,56451697.0],["2020-07-15",14.1253,14.3409,13.5044,13.6855,46444002.0],["2020-07-16",13.6855,13.7723,12.9392,12.9479,42128005.0],["2020-07-17",12.9479,13.2343,12.8611,13.026,30456493.0],["2020-07-20",13.026,13.9198,13.025980949401855,13.7897,43960440.0],["2020-07-21",13.7897,13.9893,13.5206,13.6248,25934730.0],["2020-07-22",13.6248,14.3017,13.624777793884277,13.8591,42383847.0],["2020-07-23",13.8591,13.9806,13.4946,13.8244,32348681.0],["2020-07-24",13.8244,13.9112,13.1735,13.2169,32424484.0],["2020-07-27",13.2169,13.9632,13.216900825500488,13.9025,49252836.0],["2020-07-28",13.9025,14.4232,13.5554,13.7116,53016565.0],["2020-07-29",13.7116,13.781,13.295,13.781,31600391.0],["2020-07-30",13.781,13.8417,13.4859,13.6161,26233271.0],["2020-07-31",13.6161,14.3971,13.5814,14.05,59636366.0],["2020-08-03",14.05,14.2323,13.8157,14.1368,50274369.0],["2020-08-04",14.1368,15.048,14.024,14.6314,78572019.0],["2020-08-05",14.6314,14.8571,14.3277,14.6835,48665907.0],["2020-08-06",14.6835,15.0393,14.4405,14.8224,59648628.0],["2020-08-07",14.8224,14.9786,14.1628,14.4145,44790844.0],["2020-08-10",14.4145,14.414490699768066,13.7116,13.8417,35485062.0],["2020-08-11",13.8417,14.0066,13.3124,13.3297,35412202.0],["2020-08-12",13.3297,13.329717636108398,12.7396,13.026,34953118.0],["2020-08-13",13.026,13.1822,12.9913,13.0347,19219534.0],["2020-08-14",13.0347,13.1301,12.8611,13.1041,17429845.0],["2020-08-17",13.1041,13.4946,13.0347,13.4859,26164501.0],["2020-08-18",13.4859,13.7376,13.4339,13.564,22991661.0],["2020-08-19",13.564,13.9719,13.564027786254883,13.6508,30490529.0],["2020-08-20",13.6508,13.6855,13.4339,13.538,15695272.0],["2020-08-21",13.538,13.6768,13.4859,13.5293,14360804.0],["2020-08-24",13.5293,13.529315948486328,13.2343,13.4078,12574562.0],["2020-08-25",13.4078,13.4512,13.0433,13.1301,17730723.0],["2020-08-26",13.1301,13.2516,12.9566,13.0173,12980597.0],["2020-08-27",13.0173,13.1648,13.0173,13.1128,7593188.0],["2020-08-28",13.1128,13.407820701599121,13.0694,13.4078,13372324.0],["2020-08-31",13.4078,13.9025,13.407820701599121,13.5554,28240915.0],["2020-09-01",13.5554,14.1108,13.555351257324219,14.0847,39737283.0],["2020-09-02",14.0847,14.084721565246582,13.6768,13.8417,25623218.0],["2020-09-03",13.8417,14.024,13.7289,13.781,17258454.0],["2020-09-04",13.781,13.780983924865723,13.3384,13.4078,20932913.0],["2020-09-07",13.4078,14.0587,13.407820701599121,13.7289,36405630.0],["2020-09-08",13.7289,13.9545,13.4686,13.8417,25335967.0],["2020-09-09",13.8417,13.841731071472168,13.3297,13.3731,17317485.0],["2020-09-10",13.3731,13.6335,13.1301,13.1475,15619100.0],["2020-09-11",13.1475,13.1822,12.9132,13.1562,14692997.0],["2020-09-14",13.1562,13.3905,12.9132,13.2516,10560207.0],["2020-09-15",13.2516,13.3991,13.1128,13.3731,10720296.0],["2020-09-16",13.3731,13.373108863830566,13.0694,13.1301,10446979.0],["2020-09-17",13.1301,13.130118370056152,12.9045,13.0086,11828399.0],["2020-09-18",13.0086,13.9372,13.008624076843262,13.8764,34853996.0],["2020-09-21",13.8764,14.0934,13.8764,13.9112,31257520.0],["2020-09-22",13.9112,13.911157608032227,13.3905,13.4078,19994200.0],["2020-09-23",13.4078,13.4946,13.0867,13.1648,16770108.0],["2020-09-24",13.1648,13.16483211517334,12.704886436462402,12.7049,24118350.0],["2020-09-25",12.7049,12.8611,12.6007,12.6615,15102069.0],["2020-09-28",12.6615,12.7656,12.5053,12.5313,14880012.0],["2020-09-29",12.5313,12.6702,12.3057,12.3664,21707203.0],["2020-09-30",12.3664,12.4011,12.2102,12.297,13115873.0],["2020-10-09",12.297,12.6962,12.297011375427246,12.6268,17771271.0],["2020-10-12",12.6268,12.9652,12.626784324645996,12.9392,16882327.0],["2020-10-13",12.9392,12.9652,12.7309,12.8871,11805379.0],["2020-10-14",12.8871,12.887129783630371,12.6528,12.6875,10539500.0],["2020-10-15",12.6875,12.8351,12.6789,12.7049,6574360.0],["2020-10-16",12.7049,12.8698,12.6702,12.7222,9738024.0],["2020-10-19",12.7222,13.1475,12.7049,12.8437,18542488.0],["2020-10-20",12.8437,12.843737602233887,12.54,12.783,11669582.0],["2020-10-21",12.783,13.0867,12.782990455627441,12.9652,19141258.0],["2020-10-22",12.9652,13.1475,12.7309,12.8698,15187620.0],["2020-10-23",12.8698,13.0347,12.7136,12.8785,14784658.0],["2020-10-26",12.8785,13.026,12.6962,12.9566,16366923.0],["2020-10-27",12.9566,12.956554412841797,12.566,12.6875,16225281.0],["2020-10-28",12.6875,13.3818,12.6355,13.2516,34672283.0],["2020-10-29",13.2516,13.3731,12.7743,13.2082,29238617.0],["2020-10-30",13.2082,13.208223342895508,12.8437,12.8437,16378138.0],["2020-11-02",12.8437,13.078,12.757,13.0607,14333942.0],["2020-11-03",13.0607,14.0587,13.06069278717041,13.9719,62246158.0],["2020-11-04",13.9719,13.971903800964355,13.4339,13.5727,35614962.0],["2020-11-05",13.5727,13.8244,13.5033,13.6768,24548370.0],["2020-11-06",13.6768,14.0066,13.676846504211426,13.8417,22067216.0],["2020-11-09",13.8417,14.3451,13.841731071472168,14.0587,43228440.0],["2020-11-10",14.0587,14.2843,13.9112,13.9893,35128601.0],["2020-11-11",13.9893,14.4318,13.9112,14.1455,42542989.0],["2020-11-12",14.1455,14.145467758178711,13.7116,13.781,25315807.0],["2020-11-13",13.781,13.9632,13.6074,13.8157,21184394.0],["2020-11-16",13.8157,15.1955,13.815696716308594,15.1348,103497106.0],["2020-11-17",15.1348,15.2736,14.8397,14.9439,80539932.0],["2020-11-18",14.9439,15.6121,14.9178,15.2302,75161213.0],["2020-11-19",15.2302,15.2476,14.6488,14.9005,47100227.0],["2020-11-20",14.9005,15.9505,14.7877,15.6642,82190764.0],["2020-11-23",15.6642,17.1394,15.664153099060059,16.6448,104831116.0],["2020-11-24",16.6448,17.7469,16.2369,17.4866,96640273.0],["2020-11-25",17.4866,18.0073,17.018,17.1308,86963863.0],["2020-11-26",17.1308,17.8511,17.018,17.8511,89500686.0],["2020-11-27",17.8511,18.2676,17.0527,18.0941,95755167.0],["2020-11-30",18.0941,19.8557,18.094051361083984,19.092,105062523.0],["2020-12-01",19.092,19.3958,18.4499,19.3524,73150786.0],["2020-12-02",19.3524,19.9165,18.6234,18.8577,94259201.0],["2020-12-03",18.8577,18.857728958129883,17.6949,17.7035,95473845.0],["2020-12-04",17.7035,18.3978,17.6341,18.3804,70108887.0],["2020-12-07",18.3804,18.5714,17.8424,17.8945,60450190.0],["2020-12-08",17.8945,18.0073,17.2523,17.6081,62111471.0],["2020-12-09",17.6081,18.2503,17.5734,17.6341,57405392.0],["2020-12-10",17.6341,17.7816,17.0787,17.7643,54358201.0],["2020-12-11",17.7643,18.7015,16.8444,17.2609,94854315.0],["2020-12-14",17.2609,17.260942459106445,16.6101,16.9832,55205879.0],["2020-12-15",16.9832,16.983240127563477,16.4539,16.7923,43288206.0],["2020-12-16",16.7923,17.2262,16.5927,16.8357,47206251.0],["2020-12-17",16.8357,18.1548,16.6882,18.1548,85002739.0],["2020-12-18",18.1548,18.7449,18.0333,18.58,86049162.0],["2020-12-21",18.58,19.0834,18.0767,19.0834,79547544.0],["2020-12-22",19.0834,19.08336639404297,17.174163818359375,17.1742,97979027.0],["2020-12-23",17.1742,17.6081,16.8357,17.3304,61281287.0],["2020-12-24",17.3304,17.6081,16.7403,17.018,43420641.0],["2020-12-25",17.018,18.0854,16.7229,17.8684,56956677.0],["2020-12-28",17.8684,18.4065,17.773,18.0854,57628912.0],["2020-12-29",18.0854,18.085371017456055,17.0527,17.1308,49457526.0],["2020-12-30",17.1308,17.5734,16.9572,17.4085,35958279.0],["2020-12-31",17.4085,17.53,16.9746,17.313,47895919.0],["2021-01-04",17.313,18.58,17.313013076782227,18.554,79101361.0],["2021-01-05",18.554,18.6408,17.9812,18.2155,75402987.0],["2021-01-06",18.2155,19.0573,17.9899,18.285,93836000.0],["2021-01-07",18.285,19.9078,18.284971237182617,19.795,132856021.0],["2021-01-08",19.795,21.6608,19.283,21.5567,135270021.0],["2021-01-11",21.5567,21.556652069091797,19.8731,20.0466,115144575.0],["2021-01-12",20.0466,20.3417,18.9619,20.2636,83637684.0],["2021-01-13",20.2636,21.1314,19.4392,19.5693,92419867.0],["2021-01-14",19.5693,19.795,18.5714,18.9185,62287302.0],["2021-01-15",18.9185,19.5607,18.5106,18.9619,55420057.0],["2021-01-18",18.9619,19.283,17.9292,19.066,52154989.0],["2021-01-19",19.066,19.066007614135742,18.0593,18.1114,51204795.0],["2021-01-20",18.1114,18.6234,18.094,18.5453,38821962.0],["2021-01-21",18.5453,20.0033,18.3891,19.8904,77607089.0],["2021-01-22",19.8904,19.890439987182617,19.0313,19.3611,56205836.0],["2021-01-25",19.3611,20.2636,19.092,19.7169,64715468.0],["2021-01-26",19.7169,19.716875076293945,18.2329,18.3718,60049203.0],["2021-01-27",18.3718,18.5714,17.6428,18.1114,39459930.0],["2021-01-28",18.1114,18.11141014099121,16.7576,16.827,56294497.0],["2021-01-29",16.827,17.2002,15.9852,16.3497,48844919.0],["2021-02-01",16.3497,17.018,16.2282,16.9659,37970977.0],["2021-02-02",16.9659,17.2609,16.6795,16.9659,30197032.0],["2021-02-03",16.9659,17.3998,16.5146,16.827,40704365.0],["2021-02-04",16.827,17.2696,16.3063,16.7489,39931143.0],["2021-02-05",16.7489,17.0093,16.1501,16.1935,36654095.0],["2021-02-08",16.1935,17.2957,16.193525314331055,17.1742,40161781.0],["2021-02-09",17.1742,18.4672,17.174163818359375,18.3718,56892437.0],["2021-02-10",18.3718,20.09,18.3023,19.8904,81464768.0],["2021-02-18",19.8904,21.877744674682617,19.890439987182617,21.8777,93876647.0],["2021-02-19",21.8777,23.8998,21.6521,23.3791,168023311.0],["2021-02-22",23.3791,25.713510513305664,23.37907600402832,25.7135,90720031.0],["2021-02-23",25.7135,27.5099,24.8978,26.3123,201987014.0],["2021-02-24",26.3123,26.4685,24.3684,24.5506,159758079.0],["2021-02-25",24.5506,25.861,24.4725,24.7329,130238806.0],["2021-02-26",24.7329,25.323,23.1708,24.2122,119541494.0],["2021-03-01",24.2122,24.8023,23.5179,24.4725,113533666.0],["2021-03-02",24.4725,24.472530364990234,22.5807,23.1274,107950060.0],["2021-03-03",23.1274,23.6221,22.8237,23.301,85707904.0],["2021-03-04",23.301,23.30097198486328,22.0426,22.1294,86882273.0],["2021-03-05",22.1294,22.129413604736328,20.7669,21.7302,75784591.0],["2021-03-08",21.7302,22.5633,20.871074676513672,20.8711,70404620.0],["2021-03-09",20.8711,22.1728,20.2896,21.2789,99123670.0],["2021-03-10",21.2789,21.4699,20.8364,21.0446,48808864.0],["2021-03-11",21.0446,23.1534423828125,21.044639587402344,23.1534,114310247.0],["2021-03-12",23.1534,23.43114471435547,22.4592,23.4311,96994330.0],["2021-03-15",23.4311,24.2035,22.789,23.2402,84702805.0],["2021-03-16",23.2402,23.240224838256836,21.4438,21.7996,81291344.0],["2021-03-17",21.7996,21.8517,20.7409,21.6955,58990235.0],["2021-03-18",21.6955,22.2596,21.3484,21.4004,53942783.0],["2021-03-19",21.4004,21.4091,20.7409,20.9231,43941053.0],["2021-03-22",20.9231,21.3918,20.55,21.2876,44300321.0],["2021-03-23",21.2876,21.6608,20.0466,20.2202,60415675.0],["2021-03-24",20.2202,20.22020721435547,18.7015,18.7623,70255496.0],["2021-03-25",18.7623,19.1528,18.7536,18.7796,37313140.0],["2021-03-26",18.7796,19.2656,18.6061,19.1181,40942570.0],["2021-03-29",19.1181,19.2916,18.797,19.1094,37252373.0],["2021-03-30",19.1094,19.6908,18.4151,19.552,62773515.0],["2021-03-31",19.552,19.55198860168457,18.9011,19.1962,32386023.0],["2021-04-01",19.1962,19.4739,18.8491,19.2656,32773458.0],["2021-04-02",19.2656,20.1248,19.066,20.0466,55528531.0],["2021-04-06",20.0466,20.7235,20.0119,20.0293,46642906.0],["2021-04-07",20.0293,20.281,19.4565,20.1768,41323729.0],["2021-04-08",20.1768,22.1988,20.17681884765625,22.0947,120879822.0],["2021-04-09",22.0947,22.094697952270508,21.2356,21.3484,78349984.0],["2021-04-12",21.3484,21.34837532043457,20.0987,20.307,54373363.0],["2021-04-13",20.307,20.4806,20.0727,20.3764,32956215.0],["2021-04-14",20.3764,20.7149,20.2202,20.55,33652185.0],["2021-04-15",20.55,22.1294,20.54998207092285,21.9298,78594178.0],["2021-04-16",21.9298,22.7629,21.6434,21.7389,80626286.0],["2021-04-19",21.7389,23.2315,21.2356,22.9972,79810052.0],["2021-04-20",22.9972,23.3096,22.2336,22.5633,70337824.0],["2021-04-21",22.5633,22.563323974609375,21.7129,22.1555,45644071.0],["2021-04-22",22.1555,22.8931,22.15545082092285,22.2075,50083465.0],["2021-04-23",22.2075,22.6414,21.9819,22.4939,46226955.0],["2021-04-26",22.4939,23.813,22.493898391723633,23.2402,92011762.0],["2021-04-27",23.2402,24.5159,23.240224838256836,24.3944,101736304.0],["2021-04-28",24.3944,24.394426345825195,22.9972,23.4745,76669606.0],["2021-04-29",23.4745,24.1948,23.474533081054688,23.7175,59215098.0],["2021-04-30",23.7175,23.7175235748291,22.7108,23.0493,60434562.0],["2021-05-06",23.0493,24.3597,23.049299240112305,23.8217,67803368.0],["2021-05-07",23.8217,24.9151,23.82166290283203,24.325,81664589.0],["2021-05-10",24.325,26.7462,24.32499885559082,26.7375,105637751.0],["2021-05-11",26.7375,26.737539291381836,24.4812,25.3577,92156043.0],["2021-05-12",25.3577,25.835,24.9064,25.6181,51971141.0],["2021-05-13",25.6181,25.618051528930664,23.4919,23.5874,76788032.0],["2021-05-14",23.5874,23.6307,22.6327,23.0493,75615208.0],["2021-05-17",23.0493,23.6047,22.6675,23.4398,55568274.0],["2021-05-18",23.4398,24.0126,23.439821243286133,23.8651,46861656.0],["2021-05-19",23.8651,23.865055084228516,22.9018,23.1448,46425980.0],["2021-05-20",23.1448,23.14476203918457,21.3484,22.06,58042727.0],["2021-05-21",22.06,22.6588,21.8257,22.3637,39816390.0],["2021-05-24",22.3637,22.363723754882812,21.5219,21.8083,45173092.0],["2021-05-25",21.8083,22.4505,21.6087,22.2075,52538742.0],["2021-05-26",22.2075,22.3464,21.7042,22.3377,50980671.0],["2021-05-27",22.3377,22.337690353393555,21.8777,22.1294,45154818.0],["2021-05-28",22.1294,23.1101,22.129413604736328,22.4071,65501170.0],["2021-05-31",22.4071,22.8931,22.40711784362793,22.7716,41439404.0],["2021-06-01",22.7716,22.8844,22.06,22.815,41793668.0],["2021-06-02",22.815,22.814992904663086,22.15545082092285,22.1555,32899909.0],["2021-06-03",22.1555,22.546,21.8777,22.1381,30048297.0],["2021-06-04",22.1381,22.138093948364258,21.0967,21.5219,40564636.0],["2021-06-07",21.5219,21.8257,21.5046,21.548,24550290.0],["2021-06-08",21.548,21.6955,20.8277,20.9145,38314368.0],["2021-06-09",20.9145,21.4265,20.8971,21.1922,27933223.0],["2021-06-10",21.1922,21.2442,20.8884,21.0186,24323215.0],["2021-06-11",21.0186,21.4785,20.5066,21.3571,48900292.0],["2021-06-15",21.3571,21.3570556640625,19.9425,20.038,50584206.0],["2021-06-16",20.038,20.0379695892334,19.1788,19.3003,38556849.0],["2021-06-17",19.3003,19.5173,19.1354,19.3003,23832227.0],["2021-06-18",19.3003,19.4045,18.5887,19.3264,31508362.0],["2021-06-21",19.3264,19.326356887817383,19.0053,19.1615,25157858.0],["2021-06-22",19.1615,19.795,19.161466598510742,19.6474,36051056.0],["2021-06-23",19.6474,19.9946,19.6214,19.8037,28685595.0],["2021-06-24",19.8037,20.0466,19.5433,19.6388,23834366.0],["2021-06-25",19.6388,20.4372,19.638771057128906,20.3677,41313976.0],["2021-06-28",20.3677,20.367738723754883,19.7863,19.8731,27616600.0],["2021-06-29",19.8731,19.873079299926758,19.3177,19.3524,23374924.0],["2021-06-30",19.3524,19.6127,19.2569,19.4218,16330733.0],["2021-07-01",19.4218,19.5173,19.0313,19.0487,18834418.0],["2021-07-02",19.0487,19.6388,18.771,19.1441,26627205.0],["2021-07-05",19.1441,20.2289,19.1354,20.2202,48471751.0],["2021-07-06",20.2202,20.4285,19.7863,20.4198,38365728.0],["2021-07-07",20.4198,20.4719,19.6648,20.3243,34881260.0],["2021-07-08",20.3243,20.9492,19.821,19.8731,42250017.0],["2021-07-09",19.8731,21.5653,19.5346,21.1748,79390043.0],["2021-07-12",21.1748,22.2769,21.1748104095459,21.3571,77326287.0],["2021-07-13",21.3571,21.5914,20.9318,21.1748,38902550.0],["2021-07-14",21.1748,21.1748104095459,20.307,20.4198,39262388.0],["2021-07-15",20.4198,21.4525,20.1508,21.4438,52745036.0],["2021-07-16",21.4438,22.2336,21.4352,21.6,73538620.0],["2021-07-19",21.6,22.0079,21.2616,21.4699,53452720.0],["2021-07-20",21.4699,21.469871520996094,20.3981,20.7554,42299263.0],["2021-07-21",20.7554,21.252,20.75537109375,20.9732,39372599.0],["2021-07-22",20.9732,22.1669,20.7554,22.1582,76359219.0],["2021-07-23",22.1582,23.3171,22.0014,22.5416,85631213.0],["2021-07-26",22.5416,23.6221,22.4371,23.0906,99378288.0],["2021-07-27",23.0906,24.5718,23.0121,23.0906,113821007.0],["2021-07-28",23.0906,23.090566635131836,21.3915,21.8707,66295587.0],["2021-07-29",21.8707,22.6375,21.870689392089844,22.5503,56750915.0],["2021-07-30",22.5503,22.6026,21.8794,22.4981,53008025.0],["2021-08-02",22.4981,23.1603,21.6616,23.0383,69779601.0],["2021-08-03",23.0383,23.038286209106445,21.0865,21.3479,68771740.0],["2021-08-04",21.3479,21.8184,21.1126,21.6616,37531806.0],["2021-08-05",21.6616,21.66156578063965,20.5462,20.7118,60851298.0],["2021-08-06",20.7118,21.7226,20.6072,21.5919,54384247.0],["2021-08-09",21.5919,21.59185791015625,20.6334,21.3217,39646632.0],["2021-08-10",21.3217,21.32174301147461,20.7815,21.1649,34365848.0],["2021-08-11",21.1649,21.6703,21.164899826049805,21.2695,39412008.0],["2021-08-12",21.2695,22.219223022460938,20.9819,22.2192,70662338.0],["2021-08-13",22.2192,22.219223022460938,21.6354,22.0188,49289881.0],["2021-08-16",22.0188,22.6288,21.0516,21.1213,56075695.0],["2021-08-17",21.1213,21.5744,20.4853,20.6944,46090238.0],["2021-08-18",20.6944,20.8774,20.2326,20.6857,30020771.0],["2021-08-19",20.6857,20.6856632232666,19.7359,19.9189,42165898.0],["2021-08-20",19.9189,19.918882369995117,19.5181,19.7795,30106892.0],["2021-08-23",19.7795,20.2587,19.779470443725586,20.1541,30004496.0],["2021-08-24",20.1541,21.1562,20.154142379760742,20.8948,52648081.0],["2021-08-25",20.8948,21.4437,20.6421,21.3914,52966525.0],["2021-08-26",21.3914,22.1669,21.0342,21.5657,68911180.0],["2021-08-27",21.5657,22.1931,21.5309,22.1495,65861219.0],["2021-08-30",22.1495,22.9076,22.0885,22.5155,81212857.0],["2021-08-31",22.5155,23.169,21.7836,23.1167,86964393.0],["2021-09-01",23.1167,23.413,21.3566,21.6703,85548530.0],["2021-09-02",21.6703,22.9599,21.3479,22.4109,65241869.0],["2021-09-03",22.4109,24.3976,22.2715,22.9163,110551115.0],["2021-09-06",22.9163,23.5088,21.7923,22.6113,64331635.0],["2021-09-07",22.6113,23.2387,22.3935,22.9686,61496812.0],["2021-09-08",22.9686,23.5001,22.5068,23.1603,74061681.0],["2021-09-09",23.1603,24.537,22.7246,24.4847,119293130.0],["2021-09-10",24.4847,25.783,24.232,24.903,125557202.0],["2021-09-13",24.903,27.2033,24.902957916259766,26.968,130100448.0],["2021-09-14",26.968,26.968036651611328,24.6416,24.8942,112664057.0],["2021-09-15",24.8942,25.0947,24.0578,24.7026,65495301.0],["2021-09-16",24.7026,25.3996,23.5262,23.6918,84229829.0],["2021-09-17",23.6918,23.9096,22.3586,22.9076,63466699.0],["2021-09-22",22.9076,22.90758514404297,21.9665,22.6985,54552600.0],["2021-09-23",22.6985,23.2213,22.2541,22.4806,47711395.0],["2021-09-24",22.4806,22.9163,21.6006,21.6703,52660975.0],["2021-09-27",21.6703,21.8358,20.433,20.5811,56911909.0],["2021-09-28",20.5811,21.0081,20.5811,20.9122,31381642.0],["2021-09-29",20.9122,20.91221046447754,20.0583,20.5985,33421010.0],["2021-09-30",20.5985,21.3914,20.5724,21.313,34133292.0],["2021-10-08",21.313,21.6877,20.9471,21.2085,24772028.0],["2021-10-11",21.2085,21.7487,20.7989,21.74,31643022.0],["2021-10-12",21.74,21.74,20.6508,21.1736,30700627.0],["2021-10-13",21.1736,21.2956,20.6595,21.1649,20640578.0],["2021-10-14",21.1649,22.5068,21.164899826049805,22.1582,55785581.0],["2021-10-15",22.1582,23.2213,22.15822982788086,22.3499,56955592.0],["2021-10-18",22.3499,23.3868,22.349925994873047,23.3433,59843031.0],["2021-10-19",23.3433,23.3432559967041,22.5678,23.1777,43891695.0],["2021-10-20",23.1777,23.177701950073242,22.1495,22.3151,40397476.0],["2021-10-21",22.3151,22.803,22.106,22.1321,38952061.0],["2021-10-22",22.1321,22.1757,21.2956,21.3392,39617178.0],["2021-10-25",21.3392,21.679,21.0168,21.5134,23837643.0],["2021-10-26",21.5134,21.7138,21.2695,21.435,23434094.0],["2021-10-27",21.435,21.43501853942871,20.7989,20.9035,28630851.0],["2021-10-28",20.9035,20.90349769592285,19.8927,20.1803,39556013.0],["2021-10-29",20.1803,20.5114,19.9973,20.2936,27696615.0],["2021-11-01",20.2936,20.5898,19.9276,20.3807,22172707.0],["2021-11-02",20.3807,20.5985,19.701,19.9886,30790122.0],["2021-11-03",19.9886,20.528820037841797,19.8666,20.5288,22043866.0],["2021-11-04",20.5288,20.528820037841797,20.2239,20.3633,19259355.0],["2021-11-05",20.3633,20.36326789855957,19.7446,19.7446,27012585.0],["2021-11-08",19.7446,20.2151,19.744611740112305,20.0932,16946114.0],["2021-11-09",20.0932,20.2848,19.9363,20.1454,14416058.0],["2021-11-10",20.1454,20.145431518554688,19.7098,19.9712,17093822.0],["2021-11-11",19.9712,20.3284,19.8753,20.2587,17887778.0],["2021-11-12",20.2587,20.5724,20.1541,20.2326,17513268.0],["2021-11-15",20.2326,20.4243,19.9537,20.128,14615483.0],["2021-11-16",20.128,20.1977,19.8666,19.9102,15014660.0],["2021-11-17",19.9102,20.0931,19.7098,19.945,13007599.0],["2021-11-18",19.945,20.2413,19.7446,20.0409,21031241.0],["2021-11-19",20.0409,20.5288,19.9537,20.4765,28309334.0],["2021-11-22",20.4765,20.5898,20.311,20.4155,21712051.0],["2021-11-23",20.4155,20.8077,20.4155,20.494,26203485.0],["2021-11-24",20.494,20.598526000976562,20.2413,20.5985,19751189.0],["2021-11-25",20.5985,20.9035,20.555,20.8425,26934996.0],["2021-11-26",20.8425,20.84250259399414,20.3633,20.4678,21368186.0],["2021-11-29",20.4678,20.46782684326172,19.7882,20.006,21198813.0],["2021-11-30",20.006,20.2413,19.7882,19.8579,21123040.0],["2021-12-01",19.8579,20.0409,19.6139,20.0409,17136038.0],["2021-12-02",20.0409,20.040868759155273,19.7446,19.7969,16856318.0],["2021-12-03",19.7969,20.0322,19.7708,19.9712,15611194.0],["2021-12-06",19.9712,20.4765,19.9102,20.0932,26802260.0],["2021-12-07",20.0932,20.4155,19.8753,20.2151,19513386.0],["2021-12-08",20.2151,20.555,20.2151,20.5027,27274145.0],["2021-12-09",20.5027,20.6421,20.3458,20.494,24705166.0],["2021-12-10",20.494,20.493968963623047,20.2413,20.311,16463201.0],["2021-12-13",20.311,20.4591,20.1716,20.3458,19083797.0],["2021-12-14",20.3458,20.34583854675293,19.9276,19.9537,21240987.0],["2021-12-15",19.9537,20.0147,19.8492,19.8753,14131086.0],["2021-12-16",19.8753,20.3197,19.8579,20.25,21248993.0],["2021-12-17",20.25,20.7379,20.249990463256836,20.2936,28156662.0],["2021-12-20",20.2936,20.293560028076172,19.823,19.8492,20165058.0],["2021-12-21",19.8492,19.9799,19.8056,19.9799,12827140.0],["2021-12-22",19.9799,20.067,19.8927,19.9363,10863153.0],["2021-12-23",19.9363,20.2064,19.9189,20.1716,17938460.0],["2021-12-24",20.1716,20.171571731567383,19.7533,19.7882,18494704.0],["2021-12-27",19.7882,19.823,19.6139,19.6313,12477837.0],["2021-12-28",19.6313,19.8492,19.631338119506836,19.7185,10620989.0],["2021-12-29",19.7185,19.762,19.6139,19.6401,10769239.0],["2021-12-30",19.6401,19.6749,19.3699,19.3874,19304706.0],["2021-12-31",19.3874,19.4832,19.2828,19.4571,10858580.0],["2022-01-04",19.4571,19.5529,19.3264,19.5006,13085557.0],["2022-01-05",19.5006,19.6226,19.3438,19.5355,13505539.0],["2022-01-06",19.5355,19.535490036010742,19.3612,19.4396,9466311.0],["2022-01-07",19.4396,19.5965,19.3699,19.4745,12870457.0],["2022-01-10",19.4745,19.6488,19.4571,19.5965,11103906.0],["2022-01-11",19.5965,19.762,19.4832,19.6749,15178855.0],["2022-01-12",19.6749,20.189,19.674903869628906,20.1629,31902363.0],["2022-01-13",20.1629,20.7118,20.0844,20.0932,38516785.0],["2022-01-14",20.0932,20.093151092529297,19.6313,19.6662,19667637.0],["2022-01-17",19.6662,19.66619300842285,19.2828,19.4919,18152272.0],["2022-01-18",19.4919,19.6836,19.4048,19.5791,14671214.0],["2022-01-19",19.5791,19.6575,19.3002,19.4135,15399077.0],["2022-01-20",19.4135,19.8317,19.413503646850586,19.6662,18912805.0],["2022-01-21",19.6662,19.7359,19.3525,19.5442,12714001.0],["2022-01-24",19.5442,19.54420280456543,18.7426,18.943,20064321.0],["2022-01-25",18.943,18.9517,18.0194,18.0281,21519366.0],["2022-01-26",18.0281,18.2895,17.8712,18.2546,13988433.0],["2022-01-27",18.2546,18.25461769104004,17.63596534729004,17.636,13901210.0],["2022-01-28",17.636,17.8189,17.2787,17.5837,13200364.0],["2022-02-07",17.5837,18.3505,17.58368492126465,18.0804,15149694.0],["2022-02-08",18.0804,18.4202,17.9671,18.4115,18947708.0],["2022-02-09",18.4115,19.0911,18.3853,19.0214,29190694.0],["2022-02-10",19.0214,19.7882,19.021398544311523,19.7098,40653202.0],["2022-02-11",19.7098,19.8579,19.4396,19.4571,28451332.0],["2022-02-14",19.4571,19.6226,19.0998,19.3264,15330506.0],["2022-02-15",19.3264,19.4745,18.9604,19.1608,12668587.0],["2022-02-16",19.1608,19.4571,19.16081428527832,19.2305,11987360.0],["2022-02-17",19.2305,19.3787,19.0998,19.2654,11878746.0],["2022-02-18",19.2654,19.6052,19.1521,19.4571,18913896.0],["2022-02-21",19.4571,19.45707130432129,19.1695,19.3089,12706646.0],["2022-02-22",19.3089,19.4396,18.943,19.2131,14052909.0],["2022-02-23",19.2131,19.4048,19.0475,19.2479,14209722.0],["2022-02-24",19.2479,19.247949600219727,18.5247,18.7339,24340192.0],["2022-02-25",18.7339,19.3874,18.733854293823242,18.9168,25163180.0],["2022-02-28",18.9168,19.308940887451172,18.7426,19.3089,17723195.0],["2022-03-01",19.3089,19.3438,18.8907,19.0475,16033080.0],["2022-03-02",19.0475,19.762,19.04754066467285,19.5965,37777430.0],["2022-03-03",19.5965,20.5114,19.59648323059082,20.1367,46888227.0],["2022-03-04",20.1367,20.3371,19.7098,19.8317,28002448.0],["2022-03-07",19.8317,20.5462,19.7446,19.9189,30169292.0],["2022-03-08",19.9189,19.918882369995117,18.0716,18.6554,44861286.0],["2022-03-09",18.6554,18.65543556213379,17.1742,17.6882,38781677.0],["2022-03-10",17.6882,17.9932,17.6011,17.7492,26055930.0],["2022-03-11",17.7492,18.0368,17.087,17.9322,23409817.0],["2022-03-14",17.9322,17.932220458984375,17.182865142822266,17.1829,21471280.0],["2022-03-15",17.1829,17.182865142822266,15.597,15.6667,36347099.0],["2022-03-16",15.6667,16.3725,15.4315,16.2854,24041168.0],["2022-03-17",16.2854,16.843,16.285385131835938,16.5555,23807689.0],["2022-03-18",16.5555,17.0086,16.555498123168945,16.9476,19507177.0],["2022-03-21",16.9476,17.1044,16.6688,16.904,17907696.0],["2022-03-22",16.904,17.2177,16.8605,17.1044,15121506.0],["2022-03-23",17.1044,17.1219,16.8692,17.0173,10867314.0],["2022-03-24",17.0173,17.3571,17.0173,17.1306,16059406.0],["2022-03-25",17.1306,17.331,16.8343,17.087,14890962.0],["2022-03-28",17.087,17.4094,16.6862,17.2439,15699456.0],["2022-03-29",17.2439,17.4617,17.0783,17.1132,10217716.0],["2022-03-30",17.1132,17.2613,16.9737,17.209,13435757.0],["2022-03-31",17.209,17.20900535583496,16.6949,16.7995,15358406.0],["2022-04-01",16.7995,16.9737,16.5468,16.8953,10521183.0],["2022-04-06",16.8953,17.2003,16.6688,17.1742,18303349.0],["2022-04-07",17.1742,17.174156188964844,16.7472,16.7733,10615488.0],["2022-04-08",16.7733,17.3571,16.4335,17.1567,19837467.0],["2022-04-11",17.1567,17.2526,16.4684,16.5294,21704590.0],["2022-04-12",16.5294,16.7908,16.1808,16.7646,13941252.0],["2022-04-13",16.7646,17.9148,16.6426,17.6185,42991310.0],["2022-04-14",17.6185,18.0978,17.5227,17.8277,27666321.0],["2022-04-15",17.8277,18.1413,17.4704,17.6447,22716887.0],["2022-04-18",17.6447,17.644678115844727,17.0957,17.1829,16556123.0],["2022-04-19",17.1829,17.7318,17.182865142822266,17.4617,15724467.0],["2022-04-20",17.4617,17.46169662475586,16.7123,16.8082,19067589.0],["2022-04-21",16.8082,16.808191299438477,15.9891,16.1024,21856051.0],["2022-04-22",16.1024,16.1895,15.6406,16.0588,12267548.0],["2022-04-25",16.0588,16.058837890625,14.8128,14.8128,24343140.0],["2022-04-26",14.8128,14.812814712524414,13.9415,14.0199,24041045.0],["2022-04-27",14.0199,14.6734,13.6975,14.656,19146535.0],["2022-04-28",14.656,15.0742,14.473,14.839,17503358.0],["2022-04-29",14.839,15.3966,14.838958740234375,15.353,16405130.0],["2022-05-05",15.353,15.5012,15.1178,15.3443,14162748.0],["2022-05-06",15.3443,15.344335556030273,14.6385,14.7083,15928551.0],["2022-05-09",14.7083,14.8128,14.4207,14.5427,13897057.0],["2022-05-10",14.5427,14.6385,14.0722,14.6298,20369644.0],["2022-05-11",14.6298,15.2485,14.4991,14.8651,20107257.0],["2022-05-12",14.8651,14.9609,14.6124,14.778,12645339.0],["2022-05-13",14.778,14.9,14.6385,14.8302,9442859.0],["2022-05-16",14.8302,15.0916,14.830243110656738,15.0307,15130172.0],["2022-05-17",15.0307,15.2398,14.9087,15.1701,14101361.0],["2022-05-18",15.1701,15.2223,14.9609,15.0307,11228362.0],["2022-05-19",15.0307,15.030652046203613,14.6211,14.9871,11191197.0],["2022-05-20",14.9871,15.6319,14.987086296081543,15.6057,24396388.0],["2022-05-23",15.6057,16.0327,15.5186,15.8584,18161833.0],["2022-05-24",15.8584,15.9717,15.25719928741455,15.2572,18100878.0],["2022-05-25",15.2572,15.6754,15.2485,15.5535,12295016.0],["2022-05-26",15.5535,15.841,15.4053,15.7364,13786675.0],["2022-05-27",15.7364,15.9107,15.5012,15.6319,11748916.0],["2022-05-30",15.6319,15.8236,15.5099,15.6667,8802185.0],["2022-05-31",15.6667,15.8149,15.475,15.7887,13077081.0],["2022-06-01",15.7887,15.788718223571777,15.4663,15.6842,11230984.0],["2022-06-02",15.6842,15.8497,15.5099,15.78,10727726.0],["2022-06-06",15.78,16.3812,15.780006408691406,16.2418,20010256.0],["2022-06-07",16.2418,16.329,16.0414,16.1634,13019312.0],["2022-06-08",16.1634,16.3551,15.9543,16.3115,16201778.0],["2022-06-09",16.3115,16.4074,16.0501,16.2592,15677756.0],["2022-06-10",16.2592,16.4684,15.8759,16.4248,20103158.0],["2022-06-13",16.4248,16.424800872802734,16.0588,16.207,17206565.0],["2022-06-14",16.207,16.389944076538086,15.7713,16.3899,19139138.0],["2022-06-15",16.3899,16.7385,16.2505,16.3725,20672588.0],["2022-06-16",16.3725,16.6426,16.1634,16.1808,18698913.0],["2022-06-17",16.1808,16.2418,15.9281,16.1198,15159495.0],["2022-06-20",16.1198,16.1895,15.9368,15.9543,17181775.0],["2022-06-21",15.9543,16.0327,15.4053,15.5447,23858874.0],["2022-06-22",15.5447,15.6929,15.3356,15.3618,12502468.0],["2022-06-23",15.3618,15.5186,15.0481,15.4925,16277524.0],["2022-06-24",15.4925,15.492464065551758,15.1701,15.2398,19725526.0],["2022-06-27",15.2398,15.7277,15.1875,15.6144,19617126.0],["2022-06-28",15.6144,16.2505,15.536,16.1373,26972084.0],["2022-06-29",16.1373,16.146,15.536,15.5535,20086517.0],["2022-06-30",15.5535,15.6842,15.5186,15.536,14338497.0],["2022-07-01",15.536,15.536028861999512,15.2485,15.4402,14832760.0],["2022-07-04",15.4402,15.4576,15.2136,15.4402,13872907.0],["2022-07-05",15.4402,15.7626,15.353,15.536,17917853.0],["2022-07-06",15.536,15.536028861999512,14.8215,14.9435,25370458.0],["2022-07-07",14.9435,15.3269,14.9087,15.2049,17641242.0],["2022-07-08",15.2049,15.597,15.0307,15.0829,15757236.0],["2022-07-11",15.0829,15.082931518554688,14.6385,14.7257,18551311.0],["2022-07-12",14.7257,14.8564,14.6298,14.7083,10812963.0],["2022-07-13",14.7083,14.7257,14.5078,14.6037,13142454.0],["2022-07-14",14.6037,14.656,14.4817,14.5514,10595121.0],["2022-07-15",14.5514,14.5601,14.3249,14.3597,12946696.0],["2022-07-18",14.3597,14.9958,14.35971736907959,14.9697,21006041.0],["2022-07-19",14.9697,15.2746,14.8651,15.1178,15422905.0],["2022-07-20",15.1178,15.2485,15.0742,15.1526,10903344.0],["2022-07-21",15.1526,15.2049,14.9697,15.0307,10423050.0],["2022-07-22",15.0307,15.2049,14.8825,15.1352,10306309.0],["2022-07-25",15.1352,15.135213851928711,14.8122,14.875,11035392.0],["2022-07-26",14.875,15.207,14.8481,15.1621,10630404.0],["2022-07-27",15.1621,15.162128448486328,15.0096,15.0904,6558900.0],["2022-07-28",15.0904,15.3595,15.090353965759277,15.2788,10473043.0],["2022-07-29",15.2788,15.3954,15.0904,15.1262,9118311.0],["2022-08-01",15.1262,15.2698,14.9917,15.1532,10104497.0],["2022-08-02",15.1532,15.153157234191895,14.5162,14.7494,12337565.0],["2022-08-03",14.7494,14.893,14.6059,14.6238,9441707.0],["2022-08-04",14.6238,14.7405,14.4713,14.5969,6971199.0],["2022-08-05",14.5969,15.3057,14.59691333770752,15.2429,17222210.0],["2022-08-08",15.2429,15.4851,15.1262,15.3595,10773143.0],["2022-08-09",15.3595,15.3954,15.216,15.3326,9919127.0],["2022-08-10",15.3326,15.5479,15.198,15.2698,11812927.0],["2022-08-11",15.2698,15.53,15.26978874206543,15.521,16656294.0],["2022-08-12",15.521,15.6825,15.5031,15.5659,13411574.0],["2022-08-15",15.5659,15.5928,15.3505,15.521,11770718.0],["2022-08-16",15.521,15.5838,15.3685,15.4223,8886976.0],["2022-08-17",15.4223,15.5031,15.2339,15.3595,9022122.0],["2022-08-18",15.3595,15.359506607055664,15.1711,15.216,7985293.0],["2022-08-19",15.216,15.3236,15.117270469665527,15.1173,8340491.0],["2022-08-22",15.1173,15.4044,14.9827,15.3864,11258628.0],["2022-08-23",15.3864,15.386421203613281,15.1801,15.2608,8435583.0],["2022-08-24",15.2608,15.6017,14.9468,14.9917,18448167.0],["2022-08-25",14.9917,15.3954,14.902,15.3864,14759541.0],["2022-08-26",15.3864,15.4672,15.216,15.2698,15323671.0],["2022-08-29",15.2698,15.26978874206543,14.8571,15.1352,12065532.0],["2022-08-30",15.1352,15.198,14.9468,15.0006,9625195.0],["2022-08-31",15.0006,15.00063705444336,14.6777,14.6956,14012126.0],["2022-09-01",14.6956,14.7943,14.6149,14.6507,9664033.0],["2022-09-02",14.6507,14.6866,14.4982,14.5072,11954643.0],["2022-09-05",14.5072,14.632800102233887,14.3547,14.6328,9700080.0],["2022-09-06",14.6328,14.9378,14.632800102233887,14.9199,15060853.0],["2022-09-07",14.9199,15.207,14.7943,15.1801,19879726.0],["2022-09-08",15.1801,15.3057,15.1083,15.198,12291166.0],["2022-09-09",15.198,15.6556,15.198015213012695,15.5479,22383282.0],["2022-09-13",15.5479,15.7363,15.5031,15.521,15806053.0],["2022-09-14",15.521,15.520994186401367,15.1801,15.2429,11748894.0],["2022-09-15",15.2429,15.4403,14.9109,15.0724,12164755.0],["2022-09-16",15.0724,15.0904,14.444395065307617,14.4444,19414567.0],["2022-09-19",14.4444,14.5341,14.247,14.2919,14489097.0],["2022-09-20",14.2919,14.5341,14.291876792907715,14.4534,9912858.0],["2022-09-21",14.4534,14.7225,14.238,14.6059,10130891.0],["2022-09-22",14.6059,14.7943,14.4444,14.6687,9244500.0],["2022-09-23",14.6687,14.7584,14.4085,14.5072,7964127.0],["2022-09-26",14.5072,14.507196426391602,13.8164,13.8433,16908632.0],["2022-09-27",13.8433,13.942,13.61,13.8971,11537615.0],["2022-09-28",13.8971,13.89712142944336,13.5113,13.5113,10468000.0],["2022-09-29",13.5113,13.7356,13.4844,13.5652,9372576.0],["2022-09-30",13.5652,13.7895,13.5383,13.6728,7733970.0],["2022-10-10",13.6728,13.8882,13.5472,13.6011,9895665.0],["2022-10-11",13.6011,13.7446,13.4934,13.7177,6861662.0],["2022-10-12",13.7177,14.3995,13.717689514160156,14.2111,23108115.0],["2022-10-13",14.2111,14.21113109588623,13.8971,14.0048,10887322.0],["2022-10-14",14.0048,14.238,14.004782676696777,14.2111,11806613.0],["2022-10-17",14.2111,14.21113109588623,13.9958,14.1483,10477681.0],["2022-10-18",14.1483,14.238,14.0227,14.0766,8137186.0],["2022-10-19",14.0766,14.1124,13.8523,13.8612,7344705.0],["2022-10-20",13.8612,13.9689,13.6997,13.8792,6951902.0],["2022-10-21",13.8792,14.0676,13.8612,13.9151,7518589.0],["2022-10-24",13.9151,14.2111,13.7715,13.8792,10953730.0],["2022-10-25",13.8792,13.9958,13.5383,13.8343,7614007.0],["2022-10-26",13.8343,14.0407,13.7715,13.9958,8055084.0],["2022-10-27",13.9958,14.3008,13.99581241607666,14.1842,14305531.0],["2022-10-28",14.1842,14.184216499328613,13.7267,13.8164,12975013.0],["2022-10-31",13.8164,13.9868,13.6369,13.8164,9987376.0],["2022-11-01",13.8164,14.1304,13.7805,14.1214,11833785.0],["2022-11-02",14.1214,14.4444,14.0586,14.3367,15548383.0],["2022-11-03",14.3367,14.4085,14.1394,14.3008,10322201.0],["2022-11-04",14.3008,14.6597,14.2739,14.6149,16125550.0],["2022-11-07",14.6149,15.4761,14.61485767364502,15.2788,39993494.0],["2022-11-08",15.2788,15.3774,15.0724,15.2429,21352295.0],["2022-11-09",15.2429,15.5569,15.198,15.2698,19716446.0],["2022-11-10",15.2698,15.3774,15.0186,15.2698,14564106.0],["2022-11-11",15.2698,15.9785,15.26978874206543,15.8709,37436354.0],["2022-11-14",15.8709,16.0055,15.4133,15.4941,25186394.0],["2022-11-15",15.4941,15.6735,15.216,15.6107,15977442.0],["2022-11-16",15.6107,15.7901,15.4492,15.6376,14464694.0],["2022-11-17",15.6376,15.637628555297852,15.3236,15.4672,10320232.0],["2022-11-18",15.4672,15.467166900634766,15.26978874206543,15.2698,9081489.0],["2022-11-21",15.2698,15.26978874206543,14.875,15.0993,8476880.0],["2022-11-22",15.0993,15.3505,14.9917,15.0455,11558000.0],["2022-11-23",15.0455,15.3954,15.045496940612793,15.1711,11751356.0],["2022-11-24",15.1711,15.3685,15.1532,15.198,7250190.0],["2022-11-25",15.198,15.4851,15.1532,15.4223,10934755.0],["2022-11-28",15.4223,15.422307968139648,14.8481,15.3057,12390426.0],["2022-11-29",15.3057,15.5748,15.305675506591797,15.5569,12486104.0],["2022-11-30",15.5569,15.7632,15.4761,15.5928,13448511.0],["2022-12-01",15.5928,16.0234,15.592768669128418,15.7094,14467550.0],["2022-12-02",15.7094,15.7632,15.4313,15.53,9435848.0],["2022-12-05",15.53,16.149,15.529966354370117,16.0683,23928686.0],["2022-12-06",16.0683,16.068267822265625,15.7901,15.9337,15228321.0],["2022-12-07",15.9337,15.933693885803223,15.6197,15.7004,11756996.0],["2022-12-08",15.7004,15.835,15.6556,15.7543,8362075.0],["2022-12-09",15.7543,16.2298,15.754256248474121,16.2208,25027326.0],["2022-12-12",16.2208,16.220787048339844,15.53,15.5748,21098300.0],["2022-12-13",15.5748,15.9157,15.521,15.7543,12615730.0],["2022-12-14",15.7543,16.0414,15.754256248474121,15.8529,10094333.0],["2022-12-15",15.8529,15.852948188781738,15.5659,15.6645,8361317.0],["2022-12-16",15.6645,15.6825,15.4761,15.6735,9010225.0],["2022-12-19",15.6735,15.826,15.216,15.2877,10347848.0],["2022-12-20",15.2877,15.4492,15.1621,15.2249,6788782.0],["2022-12-21",15.2249,15.4402,15.207,15.2877,6103065.0],["2022-12-22",15.2877,15.4582,14.9917,15.0814,7241257.0],["2022-12-23",15.0814,15.1173,14.893,15.0634,4527198.0],["2022-12-26",15.0634,15.1173,14.9199,15.0455,4916437.0],["2022-12-27",15.0455,15.6645,15.045496940612793,15.5659,10678499.0],["2022-12-28",15.5659,15.9965,15.3954,15.826,20609636.0],["2022-12-29",15.826,15.826031684875488,15.5748,15.6645,8342114.0],["2022-12-30",15.6645,15.7901,15.5748,15.6376,6888473.0],["2023-01-03",15.6376,15.7273,15.2249,15.7004,10135940.0],["2023-01-04",15.7004,15.700429916381836,15.4044,15.4492,7755194.0],["2023-01-05",15.4492,15.5479,15.3416,15.4492,8622654.0],["2023-01-06",15.4492,15.6735,15.44922161102295,15.5569,8281446.0],["2023-01-09",15.5569,16.4989,15.556882858276367,16.4002,34651535.0],["2023-01-10",16.4002,16.5976,16.2836,16.463,19862257.0],["2023-01-11",16.463,16.795,16.4630184173584,16.6514,22256314.0],["2023-01-12",16.6514,17.0013,16.5527,16.5886,16218513.0],["2023-01-13",16.5886,16.8578,16.481,16.6155,12433805.0],["2023-01-16",16.6155,16.7142,16.4002,16.5438,15701187.0],["2023-01-17",16.5438,16.5976,16.3733,16.472,11290405.0],["2023-01-18",16.472,17.2256,16.471994400024414,17.0821,27213395.0],["2023-01-19",17.0821,17.423,16.9295,17.2974,22258035.0],["2023-01-20",17.2974,17.7191,17.297386169433594,17.5845,20431425.0],["2023-01-30",17.5845,17.8357,17.3243,17.405,22603564.0],["2023-01-31",17.405,17.6383,17.2525,17.4409,14608183.0],["2023-02-01",17.4409,17.9344,17.440935134887695,17.6832,23208412.0],["2023-02-02",17.6832,17.683170318603516,17.2884,17.4678,23366988.0],["2023-02-03",17.4678,17.467845916748047,17.0372,17.2525,17851932.0],["2023-02-06",17.2525,17.252527236938477,16.8667,17.0821,12267763.0],["2023-02-07",17.0821,17.2974,17.0372,17.2077,9320984.0],["2023-02-08",17.2077,17.3153,16.9834,17.0372,8285942.0],["2023-02-09",17.0372,17.1359,16.8937,17.1269,9038591.0],["2023-02-10",17.1269,17.126924514770508,16.8309,16.8937,9797168.0],["2023-02-13",16.8937,17.091,16.8039,17.0641,9545245.0],["2023-02-14",17.0641,18.06,17.064123153686523,17.5037,34787361.0],["2023-02-15",17.5037,18.5534,17.4589,17.9792,46941043.0],["2023-02-16",17.9792,17.979236602783203,17.2256,17.423,28325084.0],["2023-02-17",17.423,17.9344,17.422990798950195,17.4678,21426823.0],["2023-02-20",17.4678,17.9164,17.467845916748047,17.8985,24680482.0],["2023-02-21",17.8985,18.2932,17.8447,18.069,25629089.0],["2023-02-22",18.069,18.1676,17.8357,17.8985,16632927.0],["2023-02-23",17.8985,17.9792,17.737,17.8985,12024074.0],["2023-02-24",17.8985,17.89849090576172,17.5665,17.6652,11937989.0],["2023-02-27",17.6652,17.737,17.3781,17.5576,10804934.0],["2023-02-28",17.5576,17.737,17.3333,17.6024,11412109.0],["2023-03-01",17.6024,18.0331,17.5665,18.0331,18780215.0],["2023-03-02",18.0331,18.1946,17.8716,18.0331,16050140.0],["2023-03-03",18.0331,18.1587,17.7908,18.0061,10137280.0],["2023-03-06",18.0061,18.1048,17.7908,17.9075,10081081.0],["2023-03-07",17.9075,18.2304,17.7639,17.7819,16911974.0],["2023-03-08",17.7819,17.781856536865234,17.2256,17.414,15482344.0],["2023-03-09",17.414,17.6652,17.3153,17.5845,9779161.0],["2023-03-10",17.5845,17.58448028564453,17.1359,17.1449,10215136.0],["2023-03-13",17.1449,17.423,17.1,17.3602,10223996.0],["2023-03-14",17.3602,17.7639,17.1987,17.3333,14889541.0],["2023-03-15",17.3333,17.4948,17.1628,17.3422,10098609.0],["2023-03-16",17.3422,17.342243194580078,16.4541,16.5348,22139151.0],["2023-03-17",16.5348,16.9026,16.5347957611084,16.795,15023111.0],["2023-03-20",16.795,17.2077,16.794971466064453,16.9385,13039566.0],["2023-03-21",16.9385,17.1987,16.938518524169922,17.1808,8487226.0],["2023-03-22",17.1808,17.2884,16.9026,17.0193,9361392.0],["2023-03-23",17.0193,17.3692,16.9116,17.2615,11426197.0],["2023-03-24",17.2615,17.423,17.1718,17.3243,9697643.0],["2023-03-27",17.3243,17.5217,17.0282,17.432,14600708.0],["2023-03-28",17.432,17.9344,17.431964874267578,17.6293,13096841.0],["2023-03-29",17.6293,17.7908,17.3602,17.5306,12108905.0],["2023-03-30",17.5306,17.7191,17.3602,17.7191,9946405.0],["2023-03-31",17.7191,17.8357,17.6293,17.7549,10618399.0],["2023-04-03",17.7549,17.8357,17.5307,17.6652,12375363.0],["2023-04-04",17.6652,17.7908,17.3512,17.7191,12713236.0],["2023-04-06",17.7191,17.9433,17.6742,17.8447,11870774.0],["2023-04-07",17.8447,17.9433,17.6921,17.7549,7897501.0],["2023-04-10",17.7549,17.9613,17.5037,17.7101,9981301.0],["2023-04-11",17.7101,18.1587,17.5665,18.1587,19161555.0],["2023-04-12",18.1587,19.1007,18.158666610717773,18.8585,35940701.0],["2023-04-13",18.8585,19.3519,18.6521,18.8226,26602023.0],["2023-04-14",18.8226,19.2891,18.82257080078125,19.1186,18427710.0],["2023-04-17",19.1186,19.3519,18.8495,19.2891,18137200.0],["2023-04-18",19.2891,19.3609,19.011,19.1097,14363075.0],["2023-04-19",19.1097,19.5313,19.0648,19.1545,18593059.0],["2023-04-20",19.1545,19.1814,18.7508,19.002,16639144.0],["2023-04-21",19.002,19.1814,18.6611,18.7329,15667579.0],["2023-04-24",18.7329,18.9123,18.2574,18.374,13750185.0],["2023-04-25",18.374,18.688,17.9433,18.2843,13395787.0],["2023-04-26",18.2843,18.3202,17.7101,18.06,14184327.0],["2023-04-27",18.06,18.1497,17.7639,18.0331,10365906.0],["2023-04-28",18.0331,18.4188,17.9882,18.3112,11870951.0],["2023-05-04",18.3112,18.6162,18.1676,18.5355,14903392.0],["2023-05-05",18.5355,18.5803,17.8536,18.0779,15691422.0],["2023-05-08",18.0779,18.7777,18.0779,18.6701,17613628.0],["2023-05-09",18.6701,18.9661,18.4009,18.4278,16617436.0],["2023-05-10",18.4278,18.5355,18.1407,18.2125,10654270.0],["2023-05-11",18.2125,18.212495803833008,17.781856536865234,17.7819,13314813.0],["2023-05-12",17.7819,17.781856536865234,16.8937,17.0103,18869349.0],["2023-05-15",17.0103,17.2077,16.8488,17.1987,13113870.0],["2023-05-16",17.1987,17.3781,17.1359,17.1808,8622276.0],["2023-05-17",17.1808,17.2615,16.9744,17.2256,8757960.0],["2023-05-18",17.2256,17.5486,17.1538,17.2256,8874741.0],["2023-05-19",17.2256,17.3512,16.9924,17.1808,6174443.0],["2023-05-22",17.1808,17.2525,17.0641,17.109,5399031.0],["2023-05-23",17.109,17.1359,16.777,16.777,6455901.0],["2023-05-24",16.777,16.8488,16.5707,16.5797,6572691.0],["2023-05-25",16.5797,16.6155,16.2656,16.4361,7482888.0],["2023-05-26",16.4361,16.7322,16.2926,16.6066,6011954.0],["2023-05-29",16.6066,16.7232,16.4989,16.6155,7018417.0],["2023-05-30",16.6155,16.7411,16.4002,16.5886,6467292.0],["2023-05-31",16.5886,16.6783,16.4451,16.5976,5592446.0],["2023-06-01",16.5976,16.7591,16.481,16.5976,9284469.0],["2023-06-02",16.5976,17.0282,16.597599029541016,17.0193,10887788.0],["2023-06-05",17.0193,17.1269,16.777,17.0193,8777806.0],["2023-06-06",17.0193,17.2436,16.8488,16.9116,7494104.0],["2023-06-07",16.9116,17.0103,16.8039,16.8667,5380556.0],["2023-06-08",16.8667,17.0731,16.777,17.0193,5292615.0],["2023-06-09",17.0193,17.1628,16.9744,17.0372,5292594.0],["2023-06-12",17.0372,17.118,16.9295,17.0282,5351694.0],["2023-06-13",17.0282,17.0641,16.786,16.9475,6098101.0],["2023-06-14",16.9475,17.2525,16.947492599487305,17.1,7098673.0],["2023-06-15",17.1,17.1718,16.9565,17.1538,7370715.0],["2023-06-16",17.1538,17.3781,17.109,17.3243,11768939.0],["2023-06-19",17.3243,17.324302673339844,16.9654,17.091,8939416.0],["2023-06-20",17.091,17.109,16.8847,16.9116,6151107.0],["2023-06-21",16.9116,17.0372,16.72319984436035,16.7232,7307352.0],["2023-06-26",16.7232,16.8129,16.3554,16.6066,8728452.0],["2023-06-27",16.6066,16.9744,16.6065673828125,16.9026,7152001.0],["2023-06-28",16.9026,16.9923,16.7142,16.9565,7612178.0],["2023-06-29",16.9565,16.9565,16.7411,16.8219,6624889.0],["2023-06-30",16.8219,17.0462,16.777,17.0282,8190956.0],["2023-07-03",17.0282,17.3333,17.028234481811523,17.2166,13448430.0],["2023-07-04",17.2166,17.3781,17.1538,17.2525,9164054.0],["2023-07-05",17.2525,17.5396,17.1718,17.423,12735087.0],["2023-07-06",17.423,17.432,17.1359,17.1628,9510548.0],["2023-07-07",17.1628,17.3064,16.9116,17.2166,9863550.0],["2023-07-10",17.2166,17.405,17.1897,17.2525,7921987.0],["2023-07-11",17.2525,17.3512,17.091,17.2705,6605654.0],["2023-07-12",17.2705,17.3153,17.1538,17.1718,6054951.0],["2023-07-13",17.1718,17.8447,17.171781539916992,17.7101,17186264.0],["2023-07-14",17.7101,18.1587,17.7100830078125,17.8357,15470642.0],["2023-07-17",17.8357,17.8356876373291,17.423,17.5127,9448402.0],["2023-07-18",17.5127,17.5935,17.414,17.5396,6373865.0],["2023-07-19",17.5396,17.6473,17.4858,17.6473,8257756.0],["2023-07-20",17.6473,17.6921,17.4768,17.4768,8568246.0],["2023-07-21",17.4768,17.661,17.44,17.5413,7909288.0],["2023-07-24",17.5413,17.5781,17.4124,17.4216,6033753.0],["2023-07-25",17.4216,17.9096,17.421573638916016,17.8359,13472313.0],["2023-07-26",17.8359,18.0753,17.8083,17.9188,9624892.0],["2023-07-27",17.9188,18.2319,17.918804168701172,18.0017,13116456.0],["2023-07-28",18.0017,18.2411,17.7807,18.2135,12038404.0],["2023-07-31",18.2135,18.6923,18.213462829589844,18.4068,16074717.0],["2023-08-01",18.4068,18.9225,18.406829833984375,18.6002,16215338.0],["2023-08-02",18.6002,18.7383,18.4989,18.6002,13720939.0],["2023-08-03",18.6002,18.60019874572754,18.2595,18.4345,11154080.0],["2023-08-04",18.4345,18.7015,18.4252,18.4345,8988644.0],["2023-08-07",18.4345,18.545,18.3147,18.4529,9693805.0],["2023-08-08",18.4529,18.5726,18.2687,18.4897,9694078.0],["2023-08-09",18.4897,18.489702224731445,18.1858,18.2871,8181611.0],["2023-08-10",18.2871,18.3792,18.2503,18.324,5125011.0],["2023-08-11",18.324,18.37,17.9096,17.9188,8374257.0],["2023-08-14",17.9188,17.918804168701172,17.5873,17.8636,7379834.0],["2023-08-15",17.8636,17.9556,17.5873,17.7439,6816973.0],["2023-08-16",17.7439,17.743852615356445,17.4952,17.5689,6202945.0],["2023-08-17",17.5689,17.5965,17.3295,17.5689,8382900.0],["2023-08-18",17.5689,17.6794,17.3019,17.3111,7794610.0],["2023-08-21",17.3111,17.5597,17.200580596923828,17.2006,6964141.0],["2023-08-22",17.2006,17.4768,17.200580596923828,17.4032,7799145.0],["2023-08-23",17.4032,17.5689,17.2466,17.2835,8113332.0],["2023-08-24",17.2835,17.661,17.283451080322266,17.44,9123380.0],["2023-08-25",17.44,17.439987182617188,17.2006,17.2835,7605156.0],["2023-08-28",17.2835,18.0846,17.283451080322266,17.4952,17608222.0],["2023-08-29",17.4952,17.5781,17.2835,17.4952,13651860.0],["2023-08-30",17.4952,17.7991,17.4676,17.5229,11698134.0],["2023-08-31",17.5229,17.707,17.3479,17.4032,10393500.0],["2023-09-01",17.4032,17.9556,17.403154373168945,17.882,18936250.0],["2023-09-04",17.882,18.7936,17.881973266601562,18.6739,28883554.0],["2023-09-05",18.6739,18.7659,18.4252,18.7291,15905498.0],["2023-09-06",18.7291,18.7844,18.4805,18.5265,8712003.0],["2023-09-07",18.5265,18.6831,18.2871,18.3424,9029015.0],["2023-09-08",18.3424,18.3884,18.0661,18.103,5465311.0],["2023-09-11",18.103,18.5542,18.10296630859375,18.3884,9824056.0],["2023-09-12",18.3884,18.5357,18.2595,18.2963,8135697.0],["2023-09-13",18.2963,18.4529,18.1582,18.2871,7101126.0],["2023-09-14",18.2871,18.6186,18.2411,18.591,12067075.0],["2023-09-15",18.591,18.9317,18.5818,18.6831,17160242.0],["2023-09-18",18.6831,18.68307113647461,18.3608,18.4989,10875112.0],["2023-09-19",18.4989,18.6739,18.37,18.5357,9349227.0],["2023-09-20",18.5357,18.6002,18.3792,18.4345,6560488.0],["2023-09-21",18.4345,18.4713,18.2319,18.2595,7076300.0],["2023-09-22",18.2595,18.3332,18.0017,18.1858,9837350.0],["2023-09-25",18.1858,18.3055,18.0569,18.0938,6740766.0],["2023-09-26",18.0938,18.1582,17.9741,18.0109,6040382.0],["2023-09-27",18.0109,18.0845,17.8451,17.8728,6947915.0],["2023-09-28",17.8728,17.9464,17.661,17.7346,9517210.0],["2023-10-09",17.7346,17.73464584350586,17.219,17.3571,17031606.0],["2023-10-10",17.3571,17.4584,17.219,17.2558,10164430.0],["2023-10-11",17.2558,17.3111,17.0348,17.0901,13205199.0],["2023-10-12",17.0901,17.34790802001953,17.0900821685791,17.3479,10529638.0],["2023-10-13",17.3479,17.34790802001953,17.044,17.0993,7647483.0],["2023-10-16",17.0993,17.2098,17.0072,17.0901,7222686.0],["2023-10-17",17.0901,17.1085,16.9059,17.0256,6785838.0],["2023-10-18",17.0256,17.044,16.6573,16.6573,10746120.0],["2023-10-19",16.6573,16.7126,16.5284,16.556,8158547.0],["2023-10-20",16.556,16.6297,16.3903,16.4363,7477724.0],["2023-10-23",16.4363,16.4731,15.9575,16.0956,8578798.0],["2023-10-24",16.0956,16.2706,16.0312,16.2614,9484801.0],["2023-10-25",16.2614,16.6757,16.261362075805664,16.6205,11696417.0],["2023-10-26",16.6205,16.620473861694336,16.3627,16.5836,6151122.0],["2023-10-27",16.5836,16.8138,16.4916,16.7494,7206798.0],["2023-10-30",16.7494,16.9888,16.749385833740234,16.9151,8439512.0],["2023-10-31",16.9151,16.9612,16.777,16.8967,6064400.0],["2023-11-01",16.8967,16.9243,16.6481,16.7033,8817749.0],["2023-11-02",16.7033,16.8138,16.5744,16.5836,6307070.0],["2023-11-03",16.5836,16.7126,16.5652,16.6573,8853000.0],["2023-11-06",16.6573,16.8415,16.657306671142578,16.8323,14499011.0],["2023-11-07",16.8323,16.832260131835938,16.3534,16.5284,14685300.0],["2023-11-08",16.5284,16.528396606445312,16.2522,16.2982,12544736.0],["2023-11-09",16.2982,16.4087,16.2337,16.3627,7931890.0],["2023-11-10",16.3627,16.362651824951172,16.1693,16.1877,9340873.0],["2023-11-13",16.1877,16.3074,16.114,16.2982,10118276.0],["2023-11-14",16.2982,16.3719,16.2614,16.3074,8481821.0],["2023-11-15",16.3074,16.6573,16.30739974975586,16.6113,16083493.0],["2023-11-16",16.6113,16.61126708984375,16.3719,16.4271,9816990.0],["2023-11-17",16.4271,16.47314453125,16.2798,16.4731,7320228.0],["2023-11-20",16.4731,16.5192,16.335,16.51,7931893.0],["2023-11-21",16.51,16.7862,16.509977340698242,16.5652,15869967.0],["2023-11-22",16.5652,16.56522560119629,16.3719,16.3903,7593520.0],["2023-11-23",16.3903,16.51,16.2798,16.4916,6328191.0],["2023-11-24",16.4916,16.5192,16.3811,16.4363,5184377.0],["2023-11-27",16.4363,16.4639,16.2245,16.3627,6683880.0],["2023-11-28",16.3627,16.4087,16.2153,16.3719,7354772.0],["2023-11-29",16.3719,16.6113,16.3534,16.3903,12133248.0],["2023-11-30",16.3903,16.3903,16.2245,16.3074,7154106.0],["2023-12-01",16.3074,16.3627,16.068,16.2522,11958454.0],["2023-12-04",16.2522,16.7033,16.252153396606445,16.5008,19798308.0],["2023-12-05",16.5008,16.50077247619629,15.9943,16.022,15585511.0],["2023-12-06",16.022,16.1048,15.7918,16.0127,10327974.0],["2023-12-07",16.0127,16.068,15.8562,15.9851,8128672.0],["2023-12-08",15.9851,16.068,15.8562,15.893,7768200.0],["2023-12-11",15.893,15.893040657043457,15.5431,15.8286,11311791.0],["2023-12-12",15.8286,15.9023,15.6536,15.9023,6338558.0],["2023-12-13",15.9023,15.9023,15.626,15.6352,7102167.0],["2023-12-14",15.6352,15.8654,15.5616,15.5708,7022936.0],["2023-12-15",15.5708,15.847,15.570760726928711,15.7457,8459390.0],["2023-12-18",15.7457,15.7549,15.5616,15.626,7216535.0],["2023-12-19",15.626,15.626008033752441,15.4787,15.58,5687881.0],["2023-12-20",15.58,15.7641,15.579967498779297,15.626,8317538.0],["2023-12-21",15.626,15.7089,15.4234,15.6997,8109191.0],["2023-12-22",15.6997,15.9299,15.5984,15.847,12986913.0],["2023-12-25",15.847,15.8838,15.7089,15.8562,7291691.0],["2023-12-26",15.8562,15.9299,15.7457,15.847,6758088.0],["2023-12-27",15.847,16.1417,15.7641,16.1324,12104787.0],["2023-12-28",16.1324,16.3995,16.132448196411133,16.3719,17107463.0],["2023-12-29",16.3719,16.4639,16.2522,16.4455,12491322.0],["2024-01-02",16.4455,16.7678,16.3719,16.6481,17717089.0],["2024-01-03",16.6481,16.7033,16.5008,16.6389,12569118.0],["2024-01-04",16.6389,16.777,16.5836,16.6941,12538106.0],["2024-01-05",16.6941,16.8231,16.5008,16.5468,14857093.0],["2024-01-08",16.5468,16.8046,16.4824,16.5744,18643562.0],["2024-01-09",16.5744,17.0348,16.3442,16.9428,25490696.0],["2024-01-10",16.9428,17.0256,16.6941,16.7033,16893696.0],["2024-01-11",16.7033,16.7862,16.5929,16.6941,13613681.0],["2024-01-12",16.6941,16.8599,16.6113,16.6757,8836412.0],["2024-01-15",16.6757,16.7862,16.5836,16.7126,10007269.0],["2024-01-16",16.7126,16.7678,16.4363,16.731,12533942.0],["2024-01-17",16.731,16.730972290039062,16.289,16.3074,8998797.0],["2024-01-18",16.3074,16.3074,15.6813,16.1693,17722941.0],["2024-01-19",16.1693,16.2798,16.022,16.0956,7969605.0],["2024-01-22",16.0956,16.1509,15.4879,15.5708,12728560.0],["2024-01-23",15.5708,15.7918,15.1932,15.6536,12613990.0],["2024-01-24",15.6536,16.11403465270996,15.5247,16.114,12626898.0],["2024-01-25",16.114,16.70334815979004,16.0588,16.7033,19773851.0],["2024-01-26",16.7033,17.0164,16.6481,16.9335,18481438.0],["2024-01-29",16.9335,17.1085,16.7126,16.8507,12876822.0],["2024-01-30",16.8507,17.0348,16.7033,16.7586,11866275.0],["2024-01-31",16.7586,16.8691,16.4363,16.5744,14171519.0],["2024-02-01",16.5744,16.9888,16.2798,16.6113,17479533.0],["2024-02-02",16.6113,16.7586,15.8102,16.2337,18659427.0],["2024-02-05",16.2337,16.5284,15.58,16.1048,19417868.0],["2024-02-06",16.1048,16.8046,15.9299,16.6849,22167198.0],["2024-02-07",16.6849,16.8599,16.4639,16.8599,25814602.0],["2024-02-08",16.8599,16.9428,16.5836,16.8138,28233974.0],["2024-02-19",16.8138,17.3571,16.6941,17.3387,33263693.0],["2024-02-20",17.3387,17.5781,17.173,17.3663,23462670.0],["2024-02-21",17.3663,17.7899,17.3203,17.5413,26686429.0],["2024-02-22",17.5413,18.1122,17.4584,18.0569,27071497.0],["2024-02-23",18.0569,18.7291,18.0201,18.4437,31299043.0],["2024-02-26",18.4437,18.5357,17.9464,17.9648,26663554.0],["2024-02-27",17.9648,18.1674,17.7991,18.0846,19108547.0],["2024-02-28",18.0846,18.1674,17.8267,17.8267,22758151.0],["2024-02-29",17.8267,18.0661,17.8083,18.0385,18322235.0],["2024-03-01",18.0385,18.2135,17.8912,18.149,17362950.0],["2024-03-04",18.149,18.3976,18.0109,18.1582,16555913.0],["2024-03-05",18.1582,18.416,17.9648,18.0938,17501701.0],["2024-03-06",18.0938,18.416,18.09375762939453,18.2687,21380916.0],["2024-03-07",18.2687,19.4105,18.268709182739258,18.9409,48420786.0],["2024-03-08",18.9409,19.3368,18.8304,19.2448,34384603.0],["2024-03-11",19.2448,19.346,18.8304,19.0514,26845489.0],["2024-03-12",19.0514,19.051393508911133,18.4805,18.5542,26879969.0],["2024-03-13",18.5542,18.7199,18.324,18.6739,23292475.0],["2024-03-14",18.6739,20.2484,18.67386245727539,19.5118,61204559.0],["2024-03-15",19.5118,21.0679,19.3368,20.9482,75763461.0],["2024-03-18",20.9482,21.4455,20.7457,21.1877,67854751.0],["2024-03-19",21.1877,21.9059,20.9482,21.0772,48455786.0],["2024-03-20",21.0772,21.3626,20.5431,20.9667,41896076.0],["2024-03-21",20.9667,21.4363,20.8654,21.0495,40253116.0],["2024-03-22",21.0495,21.049531936645508,20.184,20.4418,39384351.0],["2024-03-25",20.4418,21.1784,20.4418,20.7273,36425314.0],["2024-03-26",20.7273,20.7917,20.2668,20.6168,22595365.0],["2024-03-27",20.6168,20.7365,20.3129,20.3681,21838337.0],["2024-03-28",20.3681,20.8377,20.1011,20.718,31988995.0],["2024-03-29",20.718,21.5376,20.7088,21.4363,30253593.0],["2024-04-01",21.4363,22.4584,21.4086,21.6849,54611207.0],["2024-04-02",21.6849,22.311,21.5376,22.1361,48184027.0],["2024-04-03",22.1361,23.3607,21.7954,23.3147,72341259.0],["2024-04-08",23.3147,25.3221,23.2502,23.5725,99484759.0],["2024-04-09",23.5725,23.904,23.0016,23.4712,54713038.0],["2024-04-10",23.4712,24.6683,23.471240997314453,24.3092,67665830.0],["2024-04-11",24.3092,24.30916976928711,22.928,23.5449,54038231.0],["2024-04-12",23.5449,23.9409,23.2871,23.8488,49848799.0],["2024-04-15",23.8488,24.4473,22.8359,24.3736,52853426.0],["2024-04-16",24.3736,24.373624801635742,23.1766,23.2502,49550381.0],["2024-04-17",23.2502,23.9869,23.0937,23.9685,43845318.0],["2024-04-18",23.9685,25.2944,23.6094,25.2484,64106970.0],["2024-04-19",25.2484,25.9666,24.5394,25.0274,62828237.0],["2024-04-22",25.0274,25.9206,24.1711,24.2079,55403270.0],["2024-04-23",24.2079,24.207883834838867,22.6517,22.6978,66844378.0],["2024-04-24",22.6978,23.2963,22.6609,23.2963,38571443.0],["2024-04-25",23.2963,23.6002,22.7714,23.6002,31831963.0],["2024-04-26",23.6002,24.6222,23.60015106201172,24.4749,47368849.0],["2024-04-29",24.4749,24.47491455078125,23.2963,23.9685,53668054.0],["2024-04-30",23.9685,24.613,23.8488,24.0606,40267474.0],["2024-05-06",24.0606,24.06055450439453,23.2226,23.9777,35789379.0],["2024-05-07",23.9777,24.2815,23.6646,23.7106,32220674.0],["2024-05-08",23.7106,23.7935,23.195,23.4344,23665468.0],["2024-05-09",23.4344,24.0606,23.3884,23.904,25092306.0],["2024-05-10",23.904,24.7419,23.8304,24.6591,40946904.0],["2024-05-13",24.6591,24.6867,23.9501,24.613,30932771.0],["2024-05-14",24.613,25.3221,24.5578,25.1287,39741490.0],["2024-05-15",25.1287,25.128686904907227,24.4565,24.7235,28554481.0],["2024-05-16",24.7235,25.2484,24.1342,24.2447,32367510.0],["2024-05-17",24.2447,24.6775,23.8027,24.6315,26559156.0],["2024-05-20",24.6315,26.2981,24.631450653076172,26.0771,65190480.0],["2024-05-21",26.0771,26.1968,24.8985,25.1379,42242175.0],["2024-05-22",25.1379,25.2023,24.521,24.6775,26195480.0],["2024-05-23",24.6775,24.677490234375,23.2779,23.4989,35018561.0],["2024-05-24",23.4989,23.9409,23.2595,23.637,24768562.0],["2024-05-27",23.637,24.171,23.636985778808594,24.0237,19100839.0],["2024-05-28",24.0237,24.6683,24.0237,24.0698,28995344.0],["2024-05-29",24.0698,24.7419,23.858,24.5578,24496407.0],["2024-05-30",24.5578,24.55778694152832,23.4528,23.5081,30685941.0],["2024-05-31",23.5081,23.683,23.2134,23.4712,21703949.0],["2024-06-03",23.4712,23.6002,22.9188,23.1766,20850822.0],["2024-06-04",23.1766,23.5449,23.0569,23.2963,17765929.0],["2024-06-05",23.2963,23.296289443969727,22.3755,22.6886,22344341.0],["2024-06-06",22.6886,23.195,22.68855857849121,22.8819,18822137.0],["2024-06-07",22.8819,23.2226,22.6793,22.9188,16389972.0],["2024-06-11",22.9188,22.918758392333984,22.2834,22.5412,21416422.0],["2024-06-12",22.5412,22.9096,22.4399,22.7806,14381233.0],["2024-06-13",22.7806,22.8359,22.1913,22.4676,15949265.0],["2024-06-14",22.4676,22.532,22.2097,22.4215,16561139.0],["2024-06-17",22.4215,22.5781,21.8967,21.9243,18296242.0],["2024-06-18",21.9243,22.4123,21.8967,22.2834,17246436.0],["2024-06-19",22.2834,22.6701,22.2834,22.4031,14495594.0],["2024-06-20",22.4031,22.7438,22.1729,22.3571,16196476.0],["2024-06-21",22.3571,22.6425,22.1177,22.2466,14157778.0],["2024-06-24",22.2466,22.2465763092041,21.7309,21.8506,13879481.0],["2024-06-25",21.8506,22.4307,21.8138,22.1361,15217435.0],["2024-06-26",22.1361,22.136079788208008,21.6388,22.0532,14389686.0],["2024-06-27",22.0532,22.053207397460938,21.4086,21.4179,14745880.0],["2024-06-28",21.4179,22.0164,21.4178524017334,21.8046,17663459.0],["2024-07-01",21.8046,22.3202,21.804590225219727,22.265,12785965.0],["2024-07-02",22.265,22.3294,21.7954,21.9335,14950986.0],["2024-07-03",21.9335,22.1177,21.7862,21.9611,11553404.0],["2024-07-04",21.9611,22.3939,21.66646957397461,21.6665,19681865.0],["2024-07-08",21.6665,22.7898,21.66646957397461,22.2374,23189931.0],["2024-07-09",22.2374,22.5965,21.9795,22.5965,22453697.0],["2024-07-10",22.5965,22.596479415893555,21.7493,21.823,23804849.0],["2024-07-11",21.823,22.9188,21.8138,22.8083,31542652.0],["2024-07-12",22.8083,22.808263778686523,21.8506,22.0256,32334500.0],["2024-07-15",22.0256,22.4676,21.6941,22.2097,20649101.0],["2024-07-16",22.2097,22.2742,21.8506,22.2466,19553071.0],["2024-07-17",22.2466,22.2558,21.2613,21.4179,28608294.0],["2024-07-18",21.4179,21.4178524017334,20.8101,21.3258,21351753.0],["2024-07-19",21.3258,21.32577133178711,20.3221,20.893,20161071.0],["2024-07-22",20.893,20.89299774169922,20.2669,20.6075,18552812.0],["2024-07-23",20.6075,20.7088,19.8064,19.8249,19658819.0],["2024-07-24",19.8249,20.1374,19.7112,19.8249,17001966.0],["2024-07-25",19.8249,19.824865341186523,19.2755,19.427,15622633.0],["2024-07-26",19.427,20.0901,19.42704200744629,19.8817,14328195.0],["2024-07-29",19.8817,20.1374,19.7301,19.9101,9338844.0],["2024-07-30",19.9101,19.910114288330078,19.4839,19.5975,10609679.0],["2024-07-31",19.5975,20.3458,19.597537994384766,20.3174,17871756.0],["2024-08-01",20.3174,20.6963,20.1564,20.2322,16083042.0],["2024-08-02",20.2322,20.232160568237305,19.5881,19.6828,13801637.0],["2024-08-05",19.6828,19.7396,19.1808,19.1902,16656278.0],["2024-08-06",19.1902,19.446,18.8587,19.1618,18647660.0],["2024-08-07",19.1618,19.3513,18.9629,19.1145,10928934.0],["2024-08-08",19.1145,19.1713,18.7545,19.0482,9210325.0],["2024-08-09",19.0482,19.4744,19.04816246032715,19.1808,12435344.0],["2024-08-12",19.1808,19.2944,19.0292,19.1997,6813448.0],["2024-08-13",19.1997,19.3797,19.0576,19.2376,8365220.0],["2024-08-14",19.2376,19.285,18.972387313842773,18.9724,6953325.0],["2024-08-15",18.9724,19.3513,18.925,19.2565,9348935.0],["2024-08-16",19.2565,19.5975,19.2471,19.3986,11328040.0],["2024-08-19",19.3986,19.9385,19.3134,19.6544,14959387.0],["2024-08-20",19.6544,19.7775,19.2281,19.3323,8925276.0],["2024-08-21",19.3323,19.5596,19.1902,19.4081,8008288.0],["2024-08-22",19.4081,19.5028,18.9534,19.0197,10265830.0],["2024-08-23",19.0197,19.1713,18.8303,19.0766,8209621.0],["2024-08-26",19.0766,19.4555,19.07657814025879,19.3986,12035039.0],["2024-08-27",19.3986,19.398624420166016,19.0576,19.2471,10647064.0],["2024-08-28",19.2471,19.4839,18.7735,18.8871,15400351.0],["2024-08-29",18.8871,19.2471,18.603,19.1524,18359141.0],["2024-08-30",19.1524,19.5596,18.8966,19.266,22920212.0],["2024-09-02",19.266,19.26601791381836,18.603,18.7356,21429542.0],["2024-09-03",18.7356,18.9724,18.6314,18.8114,11109328.0],["2024-09-04",18.8114,18.811365127563477,18.1104,18.1957,19568734.0],["2024-09-05",18.1957,18.4041,17.8452,18.0536,17075489.0],["2024-09-06",18.0536,18.2525,17.9778,17.9778,8267014.0],["2024-09-09",17.9778,17.977828979492188,17.5705,17.76,13356431.0],["2024-09-10",17.76,17.9305,17.4,17.6463,11315094.0],["2024-09-11",17.6463,17.64630889892578,17.4379,17.6179,8931380.0],["2024-09-12",17.6179,17.8263,17.4663,17.6368,12268788.0],["2024-09-13",17.6368,17.9305,17.5989,17.6084,16174027.0],["2024-09-18",17.6084,18.0157,17.5989,17.9399,16197977.0],["2024-09-19",17.9399,18.5746,17.741,18.5367,24747237.0],["2024-09-20",18.5367,18.8966,18.3946,18.8114,26342027.0],["2024-09-23",18.8114,19.0671,18.7072,18.8398,17856633.0],["2024-09-24",18.8398,19.6354,18.839778900146484,19.5975,28004587.0],["2024-09-25",19.5975,20.5732,19.597537994384766,19.8628,36041728.0],["2024-09-26",19.8628,20.6016,19.8154,20.6016,28415170.0],["2024-09-27",20.6016,21.4446,20.6015682220459,21.4162,24051719.0],["2024-09-30",21.4162,23.3295,21.416160583496094,23.1211,68662551.0],["2024-10-08",23.1211,25.3849,22.6949,23.6326,82457839.0],["2024-10-09",23.6326,23.632604598999023,21.4635,21.473,53062879.0],["2024-10-10",21.473,22.6191,21.312,22.0603,36330242.0],["2024-10-11",22.0603,22.2876,21.5014,21.7287,21697635.0],["2024-10-14",21.7287,22.2118,21.6719,21.9939,23541352.0],["2024-10-15",21.9939,21.99394989013672,21.312,21.3214,24023279.0],["2024-10-16",21.3214,21.454,20.9994,21.2551,16407101.0],["2024-10-17",21.2551,21.5961,20.9331,20.9804,15664458.0],["2024-10-18",20.9804,21.7382,20.8857,21.4067,25360935.0],["2024-10-21",21.4067,22.1171,21.406686782836914,21.814,34450008.0],["2024-10-22",21.814,21.8613,21.4446,21.8329,21451151.0],["2024-10-23",21.8329,21.975,21.6435,21.7572,23638168.0],["2024-10-24",21.7572,21.757150650024414,21.3593,21.6245,15782967.0],["2024-10-25",21.6245,21.8803,21.5109,21.7003,17972324.0],["2024-10-28",21.7003,22.0413,21.6151,22.0318,24617107.0],["2024-10-29",22.0318,22.0508,21.4446,21.473,25954000.0],["2024-10-30",21.473,21.472991943359375,20.6584,20.791,33083903.0],["2024-10-31",20.791,20.8289,20.4974,20.611,27555429.0],["2024-11-01",20.611,22.0318,20.4879,21.5772,60842312.0],["2024-11-04",21.5772,21.6908,21.1131,21.6814,31644001.0],["2024-11-05",21.6814,22.155,21.5014,22.1455,48590852.0],["2024-11-06",22.1455,22.496,21.814,21.9087,42327321.0],["2024-11-07",21.9087,22.069725036621094,21.0468,22.0697,39206949.0],["2024-11-08",22.0697,22.6949,21.8235,21.9466,45397480.0],["2024-11-11",21.9466,21.94658851623535,21.4162,21.8424,31350926.0],["2024-11-12",21.8424,22.0697,21.3214,21.3972,33320122.0],["2024-11-13",21.3972,21.6908,21.2646,21.4067,19075075.0],["2024-11-14",21.4067,21.4635,20.8384,20.8478,24754695.0],["2024-11-15",20.8478,21.1225,20.6489,20.6489,16664176.0],["2024-11-18",20.6489,21.1036,20.5353,20.6016,23307315.0],["2024-11-19",20.6016,20.9426,20.45,20.8384,15238223.0],["2024-11-20",20.8384,20.9331,20.6489,20.8668,14828034.0],["2024-11-21",20.8668,20.971,20.6963,20.8763,12641239.0],["2024-11-22",20.8763,20.971,20.099552154541016,20.0996,21495383.0],["2024-11-25",20.0996,20.4216,19.8533,20.0332,12634513.0],["2024-11-26",20.0332,20.1185,19.8912,19.9101,8538770.0],["2024-11-27",19.9101,20.080610275268555,19.5786,20.0806,12313919.0],["2024-11-28",20.0806,20.080610275268555,19.7491,19.7586,11755084.0],["2024-11-29",19.7586,20.0332,19.7017,19.9385,13791710.0],["2024-12-02",19.9385,20.2606,19.9196,20.2132,14678540.0],["2024-12-03",20.2132,20.2985,20.0522,20.2701,12069011.0],["2024-12-04",20.2701,20.3932,20.1659,20.2606,13093112.0],["2024-12-05",20.2606,20.260576248168945,19.9764,20.0522,12137106.0],["2024-12-06",20.0522,20.3364,20.0238,20.3079,12950556.0],["2024-12-09",20.3079,20.4879,20.128,20.2227,15728826.0],["2024-12-10",20.2227,20.8668,20.222688674926758,20.2985,25137841.0],["2024-12-11",20.2985,20.81,20.2511,20.5921,23000622.0],["2024-12-12",20.5921,20.7721,20.5068,20.7626,15107524.0],["2024-12-13",20.7626,20.762592315673828,20.1185,20.1374,22189525.0],["2024-12-16",20.1374,20.1943,19.8249,19.8628,13901410.0],["2024-12-17",19.8628,20.0901,19.8154,19.8912,11079089.0],["2024-12-18",19.8912,20.0332,19.7491,19.7775,11115719.0],["2024-12-19",19.7775,19.777503967285156,19.446,19.7586,9709726.0],["2024-12-20",19.7586,19.8249,19.446,19.4933,16519852.0],["2024-12-23",19.4933,19.8438,19.493345260620117,19.6923,14359344.0],["2024-12-24",19.6923,19.8628,19.5407,19.8533,10429359.0],["2024-12-25",19.8533,19.9385,19.7301,19.8722,9334307.0],["2024-12-26",19.8722,19.9859,19.8059,19.8533,8476608.0],["2024-12-27",19.8533,20.0048,19.768,19.8438,11403252.0],["2024-12-30",19.8438,20.0711,19.7964,20.0238,13204410.0],["2024-12-31",20.0238,20.0332,19.427,19.5502,13396828.0],["2025-01-02",19.5502,19.6544,19.0387,19.1713,14733605.0],["2025-01-03",19.1713,19.8817,19.1618,19.3702,23812414.0],["2025-01-06",19.3702,19.8912,19.285,19.607,17322847.0],["2025-01-07",19.607,19.9291,19.4176,19.7964,13616336.0],["2025-01-08",19.7964,19.796449661254883,19.1524,19.4176,15711532.0],["2025-01-09",19.4176,19.626,19.285,19.5218,9352001.0],["2025-01-10",19.5218,19.7775,19.2944,19.3892,13071727.0],["2025-01-13",19.3892,19.8628,19.1997,19.7586,17826372.0],["2025-01-14",19.7586,19.9954,19.5596,19.9669,25204975.0],["2025-01-15",19.9669,19.96694564819336,19.6733,19.7491,15538389.0],["2025-01-16",19.7491,20.3458,19.749088287353516,20.3269,32338303.0],["2025-01-17",20.3269,20.326879501342773,20.0617,20.2227,17748302.0],["2025-01-20",20.2227,20.222688674926758,19.8533,19.8912,21679357.0],["2025-01-21",19.8912,20.0617,19.6733,19.8817,12310702.0],["2025-01-22",19.8817,19.9291,19.6638,19.7964,9025437.0],["2025-01-23",19.7964,20.0617,19.6354,19.6544,15031882.0],["2025-01-24",19.6544,20.004833221435547,19.6354,20.0048,17034961.0],["2025-01-27",20.0048,20.2322,19.9669,19.9859,15091910.0],["2025-02-05",19.9859,20.0617,19.7586,19.9006,14324464.0],["2025-02-06",19.9006,20.175329208374023,19.8817,20.1753,17566532.0],["2025-02-07",20.1753,20.6205,20.0617,20.5353,31748349.0],["2025-02-10",20.5353,20.8763,20.5068,20.6205,22162568.0],["2025-02-11",20.6205,21.1225,20.620513916015625,20.81,36180666.0],["2025-02-12",20.81,20.8289,20.3174,20.4879,28336928.0],["2025-02-13",20.4879,20.6868,20.4121,20.45,14921305.0],["2025-02-14",20.45,20.7152,20.4121,20.6016,17408076.0],["2025-02-17",20.6016,20.6015682220459,20.0996,20.1753,20945713.0],["2025-02-18",20.1753,20.2227,19.8722,19.9196,14511139.0],["2025-02-19",19.9196,20.0238,19.8343,19.9859,14213382.0],["2025-02-20",19.9859,19.985891342163086,19.7586,19.9575,12089933.0],["2025-02-21",19.9575,20.1185,19.8249,19.8912,16576402.0],["2025-02-24",19.8912,19.9575,19.7017,19.8722,13299936.0],["2025-02-25",19.8722,19.872224807739258,19.6165,19.626,12918601.0],["2025-02-26",19.626,20.27,19.625953674316406,20.109,27667247.0],["2025-02-27",20.109,20.1564,19.7112,19.9196,18700750.0],["2025-02-28",19.9196,19.919586181640625,19.625953674316406,19.626,14611170.0],["2025-03-03",19.626,20.0048,19.625953674316406,19.7964,15944721.0],["2025-03-04",19.7964,19.8722,19.626,19.8249,9653817.0],["2025-03-05",19.8249,19.9669,19.6544,19.9575,12617440.0],["2025-03-06",19.9575,20.4311,19.95747184753418,20.2701,35429163.0],["2025-03-07",20.2701,20.791,20.270050048828125,20.5637,38254423.0],["2025-03-10",20.5637,20.8194,20.4595,20.7247,26369979.0],["2025-03-11",20.7247,20.72470474243164,20.3458,20.6489,18024818.0],["2025-03-12",20.6489,20.9141,20.6205,20.7721,22147544.0],["2025-03-13",20.7721,21.0657,20.6773,20.8384,25529856.0],["2025-03-14",20.8384,21.3499,20.83836555480957,21.1036,42815897.0],["2025-03-17",21.1036,21.293,20.8573,20.8952,26391013.0],["2025-03-18",20.8952,21.454,20.895198822021484,21.1604,33507713.0],["2025-03-19",21.1604,21.293,20.9615,21.1131,18216284.0],["2025-03-20",21.1131,21.5867,21.113056182861328,21.2362,32225566.0],["2025-03-21",21.2362,21.3877,20.791,20.8573,30609816.0],["2025-03-24",20.8573,22.3444,20.85731315612793,22.0887,75728937.0],["2025-03-25",22.0887,23.0832,22.08867073059082,22.7422,88223478.0],["2025-03-26",22.7422,23.9925,22.742237091064453,22.8275,110310889.0],["2025-03-27",22.8275,22.827484130859375,22.0034,22.136,54676988.0],["2025-03-28",22.136,22.5149,21.994,22.2402,43474095.0],["2025-03-31",22.2402,22.240222930908203,21.6056,21.8235,37411076.0],["2025-04-01",21.8235,22.1076,21.7287,21.9845,26810708.0],["2025-04-02",21.9845,21.984477996826172,21.5772,21.653,22051998.0],["2025-04-03",21.653,21.652957916259766,21.1225,21.1604,28939074.0],["2025-04-07",21.1604,21.160415649414062,19.04816246032715,19.0482,41992300.0],["2025-04-08",19.0482,19.04816246032715,18.2904,18.7545,46325858.0],["2025-04-09",18.7545,18.9819,18.0062,18.9819,36150843.0],["2025-04-10",18.9819,19.7207,18.98185920715332,19.6449,41403461.0],["2025-04-11",19.6449,19.7301,19.446,19.6165,26859544.0],["2025-04-14",19.6165,20.4879,19.616479873657227,20.1564,35867514.0],["2025-04-15",20.1564,20.2037,19.8059,19.9954,17997058.0],["2025-04-16",19.9954,20.2322,19.5312,19.8249,21643556.0],["2025-04-17",19.8249,20.1469,19.8154,19.9196,22733102.0],["2025-04-18",19.9196,20.0143,19.7965,19.9859,12087844.0],["2025-04-21",19.9859,20.7247,19.9291,20.7058,31907114.0],["2025-04-22",20.7058,21.2078,20.5637,21.0278,32345694.0],["2025-04-23",21.0278,21.0846,20.6584,20.7152,22167094.0],["2025-04-24",20.7152,20.8005,20.3742,20.4974,14467692.0],["2025-04-25",20.4974,20.7342,20.4121,20.4595,14911917.0],["2025-04-28",20.4595,20.469,20.1753,20.3932,11445883.0],["2025-04-29",20.3932,20.4784,20.27,20.289,11028260.0],["2025-04-30",20.289,20.4027,20.1374,20.1564,13510480.0],["2025-05-06",20.1564,20.6395,20.15638542175293,20.6395,15944101.0],["2025-05-07",20.6395,20.8857,20.469,20.6489,14492279.0],["2025-05-08",20.6489,20.648929595947266,20.3648,20.5353,11610141.0],["2025-05-09",20.5353,20.5542,20.3174,20.3932,9557367.0],["2025-05-12",20.3932,20.7721,20.393186569213867,20.7626,15266969.0],["2025-05-13",20.7626,20.8573,20.6205,20.7247,10988112.0],["2025-05-14",20.7247,21.0089,20.72470474243164,20.9994,18423757.0],["2025-05-15",20.9994,20.999393463134766,20.611,20.6395,12644373.0],["2025-05-16",20.6395,20.7721,20.4405,20.5732,12632003.0],["2025-05-19",20.5732,20.573150634765625,20.3932,20.4595,8847842.0],["2025-05-20",20.4595,20.5447,20.4311,20.4595,8019620.0],["2025-05-21",20.4595,20.8194,20.459489822387695,20.81,16455671.0],["2025-05-22",20.81,20.809951782226562,20.5542,20.5732,9810276.0],["2025-05-23",20.5732,20.791,20.5163,20.5163,11569100.0],["2025-05-26",20.5163,20.8384,20.516321182250977,20.6868,14876103.0],["2025-05-27",20.6868,20.686817169189453,20.109,20.1564,17414742.0],["2025-05-28",20.1564,20.3269,20.15638542175293,20.2132,6699380.0],["2025-05-29",20.2132,20.3458,20.0617,20.3079,9126887.0],["2025-05-30",20.3079,20.307937622070312,20.0617,20.128,8391635.0],["2025-06-03",20.128,20.4595,20.12796974182129,20.3174,12301636.0],["2025-06-04",20.3174,20.9615,20.31740951538086,20.8857,29275060.0],["2025-06-05",20.8857,20.9804,20.6679,20.7058,13958298.0],["2025-06-06",20.7058,21.1604,20.705759048461914,21.0941,21994539.0],["2025-06-09",21.0941,21.094112396240234,20.81,20.971,16419748.0],["2025-06-10",20.971,21.1131,20.791,20.9141,14813983.0],["2025-06-11",20.9141,21.2551,20.9141,21.1225,15972424.0],["2025-06-12",21.1225,21.293,20.9331,21.2646,12877502.0],["2025-06-13",21.2646,21.4256,21.0752,21.1415,17658394.0],["2025-06-16",21.1415,21.2835,20.9994,21.0562,13888748.0],["2025-06-17",21.0562,21.1604,20.9804,21.0183,8531001.0],["2025-06-18",21.0183,21.0657,20.7436,20.9615,10643762.0],["2025-06-19",20.9615,20.961502075195312,20.4121,20.4879,13341557.0],["2025-06-20",20.4879,20.5921,20.4027,20.45,9100858.0],["2025-06-23",20.45,20.5732,20.3932,20.5068,8114888.0],["2025-06-24",20.5068,20.8763,20.506847381591797,20.7626,14178394.0],["2025-06-25",20.7626,20.961502075195312,20.7342,20.9615,13988600.0],["2025-06-26",20.9615,21.2078,20.9615,21.0373,17938492.0],["2025-06-27",21.0373,22.496,21.03727912902832,22.3255,61338289.0],["2025-06-30",22.3255,22.7707,21.8708,22.1929,43431340.0],["2025-07-01",22.1929,22.5339,21.7382,22.5339,39905615.0],["2025-07-02",22.5339,23.0738,22.2213,22.5339,61865800.0],["2025-07-03",22.5339,22.818,22.3823,22.5717,36303733.0],["2025-07-04",22.5717,22.57174301147461,22.0792,22.2402,31276608.0],["2025-07-07",22.2402,22.2592,22.0034,22.0413,18537511.0],["2025-07-08",22.0413,22.316,22.041309356689453,22.1739,18088249.0],["2025-07-09",22.1739,22.6002,21.653,21.7003,52371923.0],["2025-07-10",21.7003,21.9182,21.6435,21.8424,25561850.0],["2025-07-11",21.8424,22.6665,21.8329,22.2402,53835437.0],["2025-07-14",22.2402,22.6665,22.240222930908203,22.3539,33387243.0],["2025-07-15",22.3539,22.5054,22.0697,22.1739,23323544.0],["2025-07-16",22.1739,22.2497,21.8803,21.9845,15924100.0],["2025-07-17",21.9845,22.0413,21.8519,21.9466,17400155.0],["2025-07-18",21.9466,22.3823,21.94658851623535,22.3255,27241742.0],["2025-07-21",22.3255,23.1779,22.325468063354492,23.1116,52509536.0],["2025-07-22",23.1116,23.5017,22.9166,23.492,52219668.0],["2025-07-23",23.492,23.5115,23.1409,23.2482,38187455.0],["2025-07-24",23.2482,23.882,23.1994,23.7748,43763360.0],["2025-07-25",23.7748,23.774763107299805,23.3262,23.3652,29266930.0],["2025-07-28",23.3652,23.365190505981445,22.9264,23.2969,24639183.0],["2025-07-29",23.2969,23.29692840576172,22.9069,23.0629,22759710.0],["2025-07-30",23.0629,23.2579,22.7021,22.8679,23215043.0],["2025-07-31",22.8679,22.86785316467285,21.8439,21.9219,48630532.0],["2025-08-01",21.9219,22.1462,21.7952,21.9999,21072624.0],["2025-08-04",21.9999,22.156,21.8829,22.1462,19868556.0],["2025-08-05",22.1462,22.4485,22.1267,22.3608,22043771.0],["2025-08-06",22.3608,23.1409,22.195,22.9361,43089477.0],["2025-08-07",22.9361,23.0629,22.5655,22.8776,26954896.0],["2025-08-08",22.8776,23.3652,22.7606,23.2384,34327578.0],["2025-08-11",23.2384,23.6285,23.1311,23.4237,31764554.0],["2025-08-12",23.4237,23.5017,23.2287,23.4335,21575196.0],["2025-08-13",23.4335,24.6329,23.433454513549805,24.2916,54870623.0],["2025-08-14",24.2916,24.7207,24.0966,24.1063,40529781.0],["2025-08-15",24.1063,25.0327,24.0576,24.7109,42519097.0],["2025-08-18",24.7109,24.7402,24.1258,24.2624,48072736.0],["2025-08-19",24.2624,24.3306,23.7845,23.9015,34583662.0],["2025-08-20",23.9015,24.3111,23.843,24.2038,26770861.0],["2025-08-21",24.2038,24.4574,23.9503,24.0283,22333806.0],["2025-08-22",24.0283,24.1453,23.804,24.1063,24467147.0],["2025-08-25",24.1063,26.515,24.106321334838867,26.3005,93587591.0],["2025-08-26",26.3005,26.437,25.9689,26.1639,52327114.0],["2025-08-27",26.1639,26.2517,25.4326,25.4423,44126781.0],["2025-08-28",25.4423,25.5691,24.7694,25.4326,41303645.0],["2025-08-29",25.4326,27.7047,25.43256187438965,27.2074,81137583.0],["2025-09-01",27.2074,28.4459,26.9051,28.2411,97749145.0],["2025-09-02",28.2411,29.1967,27.8705,28.2801,88557958.0],["2025-09-03",28.2801,30.0354,28.280073165893555,28.9627,98677796.0],["2025-09-04",28.9627,29.8989,27.4024,27.8998,82279299.0],["2025-09-05",27.8998,28.7287,27.7437,28.6604,61933786.0],["2025-09-08",28.6604,28.9627,27.656,27.8217,56343701.0],["2025-09-09",27.8217,28.5726,27.6852,27.9485,58240634.0],["2025-09-10",27.9485,28.0558,27.0806,27.89,45058541.0],["2025-09-11",27.89,28.4068,27.8217,28.2801,45385478.0],["2025-09-12",28.2801,30.8643,28.280073165893555,30.2012,90937728.0],["2025-09-15",30.2012,30.2012,29.421,29.5283,58916844.0],["2025-09-16",29.5283,30.3864,28.4263,29.3138,67949924.0],["2025-09-17",29.3138,30.6302,28.6994,30.2889,72700605.0],["2025-09-18",30.2889,30.288930892944336,28.007,28.3483,79200630.0],["2025-09-19",28.3483,28.6214,27.7925,28.2801,39481719.0],["2025-09-22",28.2801,28.7677,27.4999,27.9388,40990100.0],["2025-09-23",27.9388,28.3971,27.3439,27.734,36506811.0],["2025-09-24",27.734,27.9388,27.2756,27.812,30289698.0],["2025-09-25",27.812,30.1232,27.811986923217773,29.5088,101371415.0],["2025-09-26",29.5088,32.0833,29.508792877197266,30.523,85210950.0],["2025-09-29",30.523,31.5762,30.3962,31.4591,73432363.0],["2025-09-30",31.4591,34.609,31.45914077758789,34.609,103709066.0],["2025-10-09",34.609,38.070831298828125,34.60895538330078,38.0708,35422229.0],["2025-10-10",38.0708,41.874,38.070831298828125,41.0549,180448005.0],["2025-10-13",41.0549,41.05485916137695,37.7003,40.3722,154519414.0],["2025-10-14",40.3722,42.1568,37.4955,37.6222,138675391.0],["2025-10-15",37.6222,38.8705,35.8084,38.7047,79981685.0],["2025-10-16",38.7047,38.704689025878906,37.1737,37.5052,60905903.0],["2025-10-17",37.5052,38.2951,36.0815,36.3935,68195367.0],["2025-10-20",36.3935,37.2322,35.9937,36.2863,58507016.0],["2025-10-21",36.2863,37.3492,36.286258697509766,36.7836,53112898.0],["2025-10-22",36.7836,36.783599853515625,34.8235,36.1985,45476906.0],["2025-10-23",36.1985,36.2863,35.1063,36.2082,38842020.0],["2025-10-24",36.2082,38.1196,36.20824432373047,38.1196,81194198.0],["2025-10-27",38.1196,40.9281,38.11958694458008,40.499,96830196.0],["2025-10-28",40.499,40.4990119934082,38.0806,38.2171,82074799.0],["2025-10-29",38.2171,42.0398,38.21710205078125,41.874,102964133.0],["2025-10-30",41.874,44.0291,40.8598,42.2738,122218936.0],["2025-10-31",42.2738,42.27383041381836,40.0309,40.0699,75574569.0],["2025-11-03",40.0699,40.06993865966797,37.7295,38.9192,63364306.0],["2025-11-04",38.9192,38.919227600097656,37.3785,37.6418,46764312.0],["2025-11-05",37.6418,38.4804,36.1497,38.1976,51374990.0],["2025-11-06",38.1976,39.3776,38.0318,38.9582,61777576.0],["2025-11-07",38.9582,39.2313,37.9148,38.8802,45274319.0],["2025-11-10",38.8802,39.9432,38.6169,39.2508,52606838.0],["2025-11-11",39.2508,39.9334,38.1293,38.2951,47774341.0],["2025-11-12",38.2951,38.8315,37.593,38.0513,34018940.0],["2025-11-13",38.0513,39.8651,37.9246,39.4653,64221792.0],["2025-11-14",39.4653,39.465328216552734,37.8368,38.1683,39291995.0],["2025-11-17",38.1683,38.16834259033203,36.6178,36.8909,43792233.0],["2025-11-18",36.8909,36.890869140625,35.6914,36.0425,36841976.0],["2025-11-19",36.0425,36.8616,35.984,36.4715,32237116.0],["2025-11-20",36.4715,37.1542,36.14,36.1985,25719960.0],["2025-11-21",36.1985,36.198490142822266,34.6187,34.7845,35933831.0],["2025-11-24",34.7845,35.3501,34.5114,35.0088,23012014.0],["2025-11-25",35.0088,36.374,35.00878143310547,35.9449,29728824.0],["2025-11-26",35.9449,36.6178,35.7012,36.1887,25709134.0],["2025-11-27",36.1887,37.1639,36.188743591308594,36.3545,29454903.0],["2025-11-28",36.3545,37.0445,36.2362,36.8967,20301916.0],["2025-12-01",36.8967,40.5834,36.89668273925781,40.2778,89751469.0],["2025-12-02",40.2778,40.27781295776367,38.9766,39.8835,50968612.0],["2025-12-03",39.8835,40.5933,39.1935,39.8934,47838821.0],["2025-12-04",39.8934,42.1409,39.893367767333984,40.5243,67940454.0],["2025-12-05",40.5243,43.2745,40.4158,42.7028,79433797.0],["2025-12-08",42.7028,44.2898,41.717,44.1025,81540820.0],["2025-12-09",44.1025,44.10253143310547,41.2833,41.4311,71808925.0],["2025-12-10",41.4311,42.1409,41.2143,41.786,43077554.0],["2025-12-11",41.786,42.8605,40.5637,40.5933,50762627.0],["2025-12-12",40.5933,41.7959,40.59325408935547,41.0664,44111730.0],["2025-12-15",41.0664,41.579,39.7751,40.5735,38575789.0],["2025-12-16",40.5735,41.303,39.4498,39.9821,37713546.0],["2025-12-17",39.9821,41.1256,39.8047,40.7805,38954187.0],["2025-12-18",40.7805,41.5297,40.1201,40.4257,32674616.0],["2025-12-19",40.4257,41.5001,39.8934,41.2537,37323140.0],["2025-12-22",41.2537,42.2592,41.25370407104492,41.9733,45927763.0],["2025-12-23",41.9733,42.3479,41.1058,41.4804,46103137.0],["2025-12-24",41.4804,42.7619,41.480430603027344,42.4859,45448525.0],["2025-12-25",42.4859,43.9152,41.0171,43.2942,59649412.0],["2025-12-26",43.2942,47.6217,43.29420852661133,47.6217,100423502.0],["2025-12-29",47.6217,50.7662,47.62166213989258,48.292,136093867.0],["2025-12-30",48.292,50.5691,45.7586,49.534,93050841.0],["2025-12-31",49.534,54.4923,49.5242,54.1375,128845206.0],["2026-01-05",54.1375,54.4923,52.0477,53.5263,101793232.0],["2026-01-06",53.5263,56.6413,53.52631378173828,56.1583,97218369.0],["2026-01-07",56.1583,56.15827178955078,53.7235,54.4923,83408911.0],["2026-01-08",54.4923,55.695,53.0334,54.2459,66824983.0],["2026-01-09",54.2459,57.1539,53.2306,55.695,73210842.0],["2026-01-12",55.695,57.1736,54.6304,55.2218,67234046.0],["2026-01-13",55.2218,57.9228,54.6106,56.3949,71126285.0],["2026-01-14",56.3949,61.3729,56.39485168457031,58.9479,97116352.0],["2026-01-15",58.9479,63.4923,57.3017,61.1166,94017498.0],["2026-01-16",61.1166,65.7102,60.328,63.1965,103534677.0],["2026-01-19",63.1965,63.196537017822266,56.8779,59.638,92318435.0],["2026-01-20",59.638,61.4123,57.9622,60.0323,70542476.0],["2026-01-21",60.0323,61.3039,58.4649,61.3039,64373404.0],["2026-01-22",61.3039,61.30389404296875,58.9479,59.4408,51453366.0],["2026-01-23",59.4408,60.5054,58.5438,58.7607,79002542.0],["2026-01-26",58.7607,63.1867,58.76065444946289,61.9249,107730425.0],["2026-01-27",61.9249,62.1714,58.9479,59.9337,79461712.0],["2026-01-28",59.9337,64.6653,58.5536,63.4035,128970168.0],["2026-01-29",63.4035,69.6926,60.1309,69.4659,169142244.0],["2026-01-30",69.4659,69.4659194946289,62.51636505126953,62.5164,90724151.0],["2026-02-02",62.5164,62.51636505126953,56.2667,56.2667,13934900.0],["2026-02-03",56.2667,58.8987,53.684,58.2086,110738020.0],["2026-02-04",58.2086,60.0027,57.3806,58.0213,65050264.0],["2026-02-05",58.0213,58.02134323120117,53.5855,55.0641,71298749.0],["2026-02-06",55.0641,55.3795,51.2689,54.3346,53932046.0],["2026-02-09",54.3346,55.6753,54.2656,54.6698,40502216.0],["2026-02-10",54.6698,56.2371,54.4135,54.8078,36730748.0],["2026-02-11",54.8078,56.1681,54.6304,55.6654,38818522.0],["2026-02-12",55.6654,56.7103,55.4485,55.7837,38359990.0],["2026-02-13",55.7837,55.78368377685547,54.2163,54.2459,37316772.0],["2026-02-24",54.2459,56.799,54.24591064453125,56.2963,40989557.0],["2026-02-25",56.2963,58.5536,55.695,56.8187,68215269.0],["2026-02-26",56.8187,57.1637,55.626,56.0893,38851119.0],["2026-02-27",56.0893,57.4299,55.695,57.213,51660444.0],["2026-03-02",57.213,59.4408,54.9261,58.7607,89222295.0],["2026-03-03",58.7607,58.76065444946289,55.0148,55.0247,62328184.0],["2026-03-04",55.0247,55.4387,53.2306,54.0783,40032815.0],["2026-03-05",54.0783,55.0542,53.3883,54.2952,37132732.0],["2026-03-06",54.2952,54.29520034790039,51.8998,52.8264,39575551.0],["2026-03-09",52.8264,52.82643127441406,48.8933,51.0324,58030368.0],["2026-03-10",51.0324,52.3434,51.03236389160156,51.6928,32163720.0],["2026-03-11",51.6928,52.3927,51.1211,51.3379,31845534.0],["2026-03-12",51.3379,51.8012,50.1058,50.8155,34577379.0],["2026-03-13",50.8155,52.0773,49.9185,50.017,36249805.0],["2026-03-16",50.017,50.01704025268555,47.2668,48.5483,54111105.0],["2026-03-17",48.5483,49.4749,47.809,47.8287,29743820.0],["2026-03-18",47.8287,48.016,46.8429,47.5724,29892010.0],["2026-03-19",47.5724,47.57237243652344,44.8123,45.0193,49540364.0],["2026-03-20",45.0193,45.8374,44.2602,44.3588,33676081.0],["2026-03-23",44.3588,44.358821868896484,41.5987,41.8452,46771162.0],["2026-03-24",41.8452,43.2351,41.845157623291016,43.1069,38890900.0],["2026-03-25",43.1069,44.7236,43.10691833496094,44.1025,40127750.0],["2026-03-26",44.1025,44.6841,43.4224,43.5801,24747007.0],["2026-03-27",43.5801,43.6392,42.2099,43.2646,33188583.0],["2026-03-30",43.2646,43.5209,42.4563,43.1562,26680325.0],["2026-03-31",43.1562,43.6688,42.2887,42.3873,25015976.0],["2026-04-01",42.3873,44.5855,42.38732147216797,43.9152,35612284.0],["2026-04-02",43.9152,43.91523361206055,42.2887,42.6436,23224986.0],["2026-04-03",42.6436,42.9393,41.6973,41.855,16863012.0],["2026-04-07",41.855,42.4859,41.8452,42.2296,16627801.0],["2026-04-08",42.2296,45.0784,42.22959899902344,44.9897,50613210.0],["2026-04-09",44.9897,44.98970413208008,44.0434,44.4081,25018083.0],["2026-04-10",44.4081,45.0291,44.211,44.2603,28004007.0],["2026-04-13",44.2603,45.0981,44.260250091552734,44.8911,37414936.0],["2026-04-14",44.8911,46.6951,44.89112854003906,45.6797,46704802.0],["2026-04-15",45.6797,48.1441,45.67972946166992,46.2022,69994725.0],["2026-04-16",46.2022,46.8725,45.9755,46.5472,45194547.0],["2026-04-17",46.5472,46.5669,45.8473,46.0839,29933233.0],["2026-04-20",46.0839,46.8232,45.7093,45.9952,40229734.0],["2026-04-21",45.9952,45.9952,44.6545,45.5614,30278986.0],["2026-04-22",45.5614,45.7487,44.7137,45.2953,30650822.0],["2026-04-23",45.2953,46.2022,43.6787,44.0237,45569501.0],["2026-04-24",44.0237,44.4081,43.0971,44.1518,30982312.0],["2026-04-27",44.1518,44.5954,43.9645,44.1518,25497794.0],["2026-04-28",44.1518,44.151817321777344,43.1759,43.6491,22691669.0],["2026-04-29",43.6491,45.7389,43.3238,45.7192,54246839.0],["2026-04-30",45.7192,45.71916198730469,44.2701,44.8123,41375103.0],["2026-05-06",44.8123,46.4289,44.6348,46.2613,59425328.0],["2026-05-07",46.2613,47.8681,46.26132583618164,46.9218,58355282.0],["2026-05-08",46.9218,48.5976,45.8473,48.0652,70111134.0],["2026-05-11",48.0652,48.085,46.8331,47.5822,64215795.0],["2026-05-12",47.5822,49.6523,47.58223342895508,48.4398,83030962.0],["2026-05-13",48.4398,50.1649,48.43983459472656,49.3467,74039908.0],["2026-05-14",49.3467,51.1408,47.7005,47.7104,70638140.0],["2026-05-15",47.7104,47.71038055419922,45.2066,45.7093,58999876.0],["2026-05-18",45.7093,45.70930099487305,43.5702,44.7926,45887087.0],["2026-05-19",44.7926,44.79255294799805,42.752,43.4914,38293815.0],["2026-05-20",43.4914,44.9897,42.1409,44.3194,56332188.0],["2026-05-21",44.3194,45.66,42.8112,42.8605,43598528.0],["2026-05-22",42.8605,45.3544,42.5746,44.6348,48702474.0],["2026-05-25",44.6348,45.6797,44.0631,44.3884,39679995.0],["2026-05-26",44.3884,46.1332,43.2745,45.8769,59569226.0],["2026-05-27",45.8769,45.8769,43.3041,43.4914,51447241.0],["2026-05-28",43.4914,43.49135971069336,41.6973,42.8506,35329771.0],["2026-05-29",42.8506,44.556,42.5845,42.8802,48131157.0],["2026-06-01",42.8802,43.6589,42.4366,42.545,33788766.0],["2026-06-02",42.545,46.8035,42.545040130615234,46.8035,84092573.0],["2026-06-03",46.8035,48.775,46.7542,47.3358,101473418.0],["2026-06-04",47.3358,47.335792541503906,45.1671,45.3939,57632434.0],["2026-06-05",45.3939,46.6063,43.4125,43.7279,64237531.0],["2026-06-08",43.7279,43.727943420410156,39.8342,40.2877,69996446.0],["2026-06-09",40.2877,40.889,39.3315,40.7707,45071668.0],["2026-06-10",40.7707,40.770687103271484,39.0851,39.9131,38035024.0],["2026-06-11",39.9131,40.5834,39.0259,39.5681,40949684.0],["2026-06-12",39.5681,43.5209,39.56806945800781,42.4366,91427022.0],["2026-06-15",42.4366,46.6852,42.436607360839844,46.6852,92320649.0],["2026-06-16",46.6852,47.6118,45.6994,45.8375,79288758.0],["2026-06-17",45.8375,48.0554,45.0489,47.7695,70475510.0],["2026-06-18",47.7695,52.550418853759766,47.76952362060547,52.5504,124605725.0],["2026-06-22",52.5504,54.3839,49.7509,54.0783,160404653.0],["2026-06-23",54.0783,54.07833480834961,48.66655731201172,48.6666,94749101.0],["2026-06-24",48.6666,48.66655731201172,45.384,46.6556,95281178.0],["2026-06-25",46.6556,46.6556282043457,44.2504,44.7827,71681058.0],["2026-06-26",44.7827,45.4234,41.5987,41.786,76723496.0],["2026-06-29",41.786,44.2997,41.6973,43.8561,66693813.0],["2026-06-30",43.8561,43.8560905456543,41.9437,42.683,52666433.0],["2026-07-01",42.683,43.0281,41.7564,42.1705,52639768.0],["2026-07-02",42.1705,42.9098,40.8988,41.3227,67358671.0],["2026-07-03",41.3227,43.7871,41.32270812988281,42.6633,78445875.0],["2026-07-06",42.6633,44.1518,41.2537,41.3424,62693409.0],["2026-07-07",41.3424,41.34242248535156,40.0215,40.1595,36207500.0],["2026-07-08",40.1595,40.268,39.1343,39.2822,34432720.0],["2026-07-09",39.2822,40.9087,38.0599,40.1595,61034604.0],["2026-07-10",40.1595,43.3336,40.159523010253906,42.2789,77493037.0],["2026-07-13",42.2789,42.27888488769531,39.4300651550293,39.4301,51054829.0],["2026-07-14",39.4301,43.2844,38.9865,43.2252,84440005.0],["2026-07-15",43.2252,43.2252082824707,41.4311,41.6776,54239968.0],["2026-07-16",41.6776,42.5648,40.4257,41.51,49067551.0],["2026-07-17",41.51,41.51000213623047,38.68,39.03,58473441.0],["2026-07-20",39.03,39.39,37.46,38.62,52331511.0],["2026-07-21",38.62,40.88,38.619998931884766,40.8,58557975.0],["2026-07-22",40.8,44.42,40.79999923706055,43.05,98518275.0],["2026-07-23",43.05,45.85,42.51,45.06,91211835.0],["2026-07-24",45.06,45.060001373291016,42.37,42.5,59627543.0],["2026-07-27",42.5,43.4,42.16,43.2,38372295.0],["2026-07-28",43.2,43.20000076293945,41.81,42.55,29728207.0],["2026-07-29",42.55,43.28,41.82,42.85,39274967.0],["2026-07-30",42.85,43.63,41.7,42.14,40870733.0],["2026-07-31",42.14,44.24,42.13999938964844,43.28,55165321.0],["2026-08-03",43.28,43.49,42.19,42.99,44121230.0],["2026-08-04",42.99,44.26,42.51,44.0,53362263.0],["2026-08-05",44.0,46.86,44.0,46.63,86173416.0],["2026-08-06",46.63,47.85,45.71,46.25,77923526.0],["2026-08-07",46.25,49.98,46.25,49.58,95532368.0],["2026-08-10",49.58,49.58000183105469,47.8,48.74,75361929.0],["2026-08-11",48.74,49.77,46.08,46.2,91261645.0],["2026-08-12",46.2,47.32,45.88,46.47,46144694.0],["2026-08-13",46.47,46.94,44.23,44.36,71704599.0],["2026-08-14",44.36,45.13,43.78,44.61,40100297.0],["2026-08-17",44.61,47.74,44.61000061035156,47.72,75170521.0],["2026-08-18",47.72,47.720001220703125,45.86,46.6,56653994.0],["2026-08-19",46.6,46.599998474121094,43.86,44.02,54977401.0],["2026-08-20",44.02,46.11,44.02000045776367,44.57,52257060.0],["2026-08-21",44.57,46.09,44.5,45.86,45704978.0],["2026-08-24",45.86,46.99,45.01,45.95,63492438.0],["2026-08-25",45.95,45.95000076293945,43.59,44.15,54237966.0],["2026-08-26",44.15,48.57,44.150001525878906,48.57,87458492.0],["2026-08-27",48.57,49.47,47.62,49.2,126027831.0],["2026-08-28",49.2,49.77,48.31,49.01,70437978.0],["2026-08-31",49.01,49.0099983215332,46.47,48.4,66524782.0],["2026-09-01",48.4,49.85,48.0,48.08,72918191.0],["2026-09-02",48.08,48.08000183105469,45.72,46.55,63922622.0],["2026-09-03",46.55,47.42,46.4,46.88,40804334.0],["2026-09-04",46.88,47.77,45.61,45.86,49327959.0],["2026-09-07",45.86,46.19,45.16,46.02,39912773.0],["2026-09-08",46.02,49.41,46.02000045776367,48.53,115388092.0],["2026-09-09",48.53,50.54,48.15,49.57,108554639.0],["2026-09-10",49.57,50.84,49.07,49.64,79053858.0],["2026-09-11",49.64,49.63999938964844,44.69,45.78,114669670.0],["2026-09-14",45.78,45.779998779296875,44.41,44.43,50567881.0]]}