{"t":"600372.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-08-23",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-08-24",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-08-25",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-08-26",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-08-27",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-08-30",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-08-31",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-09-01",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-09-02",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-09-03",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-09-06",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-09-07",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-09-08",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-09-09",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-09-10",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-09-13",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-09-14",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-09-15",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-09-16",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-09-17",3.7561,3.7561402320861816,3.7561,3.7561,0.0],["2010-09-20",3.7561,11.5206,3.7561402320861816,10.0974,151133197.0],["2010-09-21",10.0974,10.6019,10.097439765930176,10.6019,31095912.0],["2010-09-27",10.6019,11.133306503295898,10.601863861083984,11.1333,2719196.0],["2010-09-28",11.1333,11.6918,11.133306503295898,11.6918,1772091.0],["2010-09-29",11.6918,12.2773,11.691774368286133,12.2773,1705225.0],["2010-09-30",12.2773,12.8898,11.6693,12.4394,67475516.0],["2010-10-08",12.4394,12.9078,12.1061,12.7141,29801358.0],["2010-10-11",12.7141,13.3492,12.4304,12.5025,47906988.0],["2010-10-12",12.5025,12.6556,12.016,12.5655,18667885.0],["2010-10-13",12.5655,12.8673,12.2502,12.6826,18706151.0],["2010-10-14",12.6826,12.7907,12.3043,12.3628,18397285.0],["2010-10-15",12.3628,12.362833976745605,11.7458,11.7683,23512935.0],["2010-10-18",11.7683,11.768339157104492,11.1828,11.1828,22441442.0],["2010-10-19",11.1828,11.7098,10.8541,11.4981,10295983.0],["2010-10-20",11.4981,12.0746,11.2819,12.0746,6179440.0],["2010-10-21",12.0746,12.6781005859375,12.074596405029297,12.6781,17119910.0],["2010-10-22",12.6781,13.313128471374512,12.6781005859375,13.3131,28612157.0],["2010-10-25",13.3131,13.9797,13.3131,13.9797,25174697.0],["2010-10-26",13.9797,14.322,13.6014,13.9752,14153133.0],["2010-10-27",13.9752,14.6733,13.6644,14.6733,14225259.0],["2010-10-28",14.6733,15.4074,14.1869,14.3715,30543404.0],["2010-10-29",14.3715,14.903,14.1869,14.5246,16422309.0],["2010-11-01",14.5246,15.2498,14.524643898010254,15.1597,15826010.0],["2010-11-02",15.1597,15.916305541992188,15.0426,15.9163,15230689.0],["2010-11-03",15.9163,16.6729,15.3984,15.9568,22736272.0],["2010-11-04",15.9568,16.173,15.5605,15.9658,10280568.0],["2010-11-05",15.9658,16.763017654418945,15.965849876403809,16.763,12769105.0],["2010-11-08",16.763,17.5467,16.763017654418945,17.4926,11477204.0],["2010-11-09",17.4926,17.5647,17.1188,17.3305,7300269.0],["2010-11-10",17.3305,17.7899,16.8981,17.2945,9443447.0],["2010-11-11",17.2945,17.29446029663086,16.4297,16.4297,8303474.0],["2010-11-12",16.4297,16.429737091064453,15.61,15.61,29617481.0],["2010-11-15",15.61,15.9884,15.0426,15.8262,13544109.0],["2010-11-16",15.8262,16.6189,15.6731,16.119,18829761.0],["2010-11-17",16.119,16.4297,15.3128,15.3128,9484047.0],["2010-11-18",15.3128,15.574,14.5472,14.8624,17370163.0],["2010-11-19",14.8624,15.3984,14.2319,15.2137,10521509.0],["2010-11-22",15.2137,15.9208,15.1327,15.3038,7368325.0],["2010-11-23",15.3038,15.52,14.538152694702148,14.5382,11379449.0],["2010-11-24",14.5382,14.7183,13.8806,14.3985,18450199.0],["2010-11-25",14.3985,14.7588,14.0968,14.5517,10799133.0],["2010-11-26",14.5517,14.7408,14.3895,14.5427,6387243.0],["2010-11-29",14.5427,14.6237,14.1418,14.34,7011898.0],["2010-11-30",14.34,14.412,13.6239,13.7905,9135120.0],["2010-12-01",13.7905,14.0472,13.5113,13.6779,4455686.0],["2010-12-02",13.6779,14.0968,13.5473,13.8896,5844554.0],["2010-12-03",13.8896,14.0698,13.741,14.0563,3800476.0],["2010-12-06",14.0563,14.758840560913086,14.05625057220459,14.7588,5852787.0],["2010-12-07",14.7588,15.2543,14.6913,14.7814,10705504.0],["2010-12-08",14.7814,14.9075,14.4391,14.8354,6311533.0],["2010-12-09",14.8354,15.0651,14.6372,14.8084,4955075.0],["2010-12-10",14.8084,15.0381,14.5382,14.975,5425544.0],["2010-12-13",14.975,15.538,14.6598,14.975,11177198.0],["2010-12-14",14.975,15.722646713256836,14.975017547607422,15.7226,18987188.0],["2010-12-15",15.7226,16.5108,15.6281,16.3667,12206059.0],["2010-12-16",16.3667,16.4162,16.0019,16.3622,5244432.0],["2010-12-17",16.3622,16.5198,15.9884,16.4252,4880353.0],["2010-12-20",16.4252,16.6099,15.6055,16.0874,10330950.0],["2010-12-21",16.0874,16.1775,15.6641,15.8938,7756944.0],["2010-12-22",15.8938,15.89378833770752,15.4479,15.4524,4675161.0],["2010-12-23",15.4524,15.556,15.1597,15.2227,2303036.0],["2010-12-24",15.2227,15.3849,14.5472,14.9615,3185990.0],["2010-12-27",14.9615,15.3038,14.2139,14.34,4268524.0],["2010-12-28",14.34,14.6372,14.0968,14.2589,4634054.0],["2010-12-29",14.2589,14.403,13.8761,14.1688,4981007.0],["2010-12-30",14.1688,14.1869,13.9256,14.1328,2545021.0],["2010-12-31",14.1328,14.412,13.5428,14.3805,8032976.0],["2011-01-04",14.3805,15.10112476348877,14.380522727966309,15.1011,7693306.0],["2011-01-05",15.1011,15.5155,14.8759,15.2813,5727610.0],["2011-01-06",15.2813,15.6551,15.2137,15.4524,6482879.0],["2011-01-07",15.4524,15.5155,15.2678,15.3128,4291680.0],["2011-01-10",15.3128,15.4389,14.547162055969238,14.5472,4817119.0],["2011-01-11",14.5472,14.6643,14.2769,14.4796,2520080.0],["2011-01-12",14.4796,14.6823,14.2319,14.4706,2143889.0],["2011-01-13",14.4706,14.7093,14.3985,14.6417,2555571.0],["2011-01-14",14.6417,14.641739845275879,14.322,14.4301,1747613.0],["2011-01-17",14.4301,14.43006420135498,13.7095,13.7545,2813202.0],["2011-01-18",13.7545,14.0968,13.5158,14.0022,1331711.0],["2011-01-19",14.0022,14.5021,13.9572,14.412,1781881.0],["2011-01-20",14.412,14.4571,14.0382,14.1824,1132888.0],["2011-01-21",14.1824,14.5337,14.0022,14.358,1363460.0],["2011-01-24",14.358,14.4166,13.6419,13.6419,4932616.0],["2011-01-25",13.6419,13.6509,12.9618,12.9618,6532032.0],["2011-01-26",12.9618,13.0609,12.3358,12.9753,4718665.0],["2011-01-27",12.9753,13.2861,12.615,13.1105,1831602.0],["2011-01-28",13.1105,13.5563,12.8853,13.4663,1917111.0],["2011-01-31",13.4663,13.6599,13.142,13.5608,2454223.0],["2011-02-01",13.5608,13.6689,13.4212,13.5338,1484489.0],["2011-02-09",13.5338,13.7365,13.0699,13.6149,1385862.0],["2011-02-10",13.6149,14.295,13.3311,14.295,5307122.0],["2011-02-11",14.295,14.8624,14.2544,14.5066,5157384.0],["2011-02-14",14.5066,15.0561,14.4616,14.7273,4057050.0],["2011-02-15",14.7273,15.2227,14.5922,14.8534,5225546.0],["2011-02-16",14.8534,14.9975,14.6598,14.8444,2942775.0],["2011-02-17",14.8444,15.0831,14.7543,14.9795,3951419.0],["2011-02-18",14.9795,15.583,14.903,15.3804,5166888.0],["2011-02-21",15.3804,15.3804,15.38035774230957,15.3804,0.0],["2011-02-22",15.3804,15.3804,15.38035774230957,15.3804,0.0],["2011-02-23",15.3804,15.3804,15.38035774230957,15.3804,0.0],["2011-02-24",15.3804,16.1505,15.2678,15.3173,12789591.0],["2011-02-25",15.3173,15.3578,14.8624,15.2182,4171417.0],["2011-02-28",15.2182,15.6055,15.1552,15.4119,3535398.0],["2011-03-01",15.4119,15.9433,15.411884307861328,15.6416,6512051.0],["2011-03-02",15.6416,15.8758,15.4704,15.8352,6088950.0],["2011-03-03",15.8352,16.5829,15.7181,16.2406,8065106.0],["2011-03-04",16.2406,16.799,16.0424,16.6684,8153999.0],["2011-03-07",16.6684,17.0513,16.4162,16.5784,4895494.0],["2011-03-08",16.5784,17.1864,16.4838,17.1548,8007625.0],["2011-03-09",17.1548,17.3755,17.0017,17.3035,4781612.0],["2011-03-10",17.3035,17.4071,17.0603,17.2449,5754960.0],["2011-03-11",17.2449,17.362,17.0242,17.1368,4817369.0],["2011-03-14",17.1368,17.2854,16.8891,17.1954,5444728.0],["2011-03-15",17.1954,17.2404,16.8216,17.1638,7066240.0],["2011-03-16",17.1638,17.163848876953125,17.1638,17.1638,0.0],["2011-03-17",17.1638,17.3395,16.6189,16.6684,5969348.0],["2011-03-18",16.6684,17.0242,16.66843605041504,16.8801,4914257.0],["2011-03-21",16.8801,17.6818,16.880111694335938,17.5737,8143736.0],["2011-03-22",17.5737,17.7674,17.3845,17.6548,4888210.0],["2011-03-23",17.6548,18.2718,17.3845,18.0961,9257888.0],["2011-03-24",18.0961,19.0014,18.0151,19.0014,7379846.0],["2011-03-25",19.0014,19.9517,19.001386642456055,19.9517,6989715.0],["2011-03-28",19.9517,20.9515,19.951683044433594,20.366,16994226.0],["2011-03-29",20.366,21.1677,19.5914,20.6453,8864550.0],["2011-03-30",20.6453,20.6723,19.6138973236084,19.6139,6761358.0],["2011-03-31",19.6139,19.6138973236084,18.632078170776367,18.6321,3808480.0],["2011-04-01",18.6321,19.5644,17.6998,19.5644,16035745.0],["2011-04-06",19.5644,20.5417,19.3076,20.5417,9889994.0],["2011-04-07",20.5417,21.0326,20.2669,20.8704,8060601.0],["2011-04-08",20.8704,21.3478,19.825576782226562,19.8256,13587591.0],["2011-04-11",19.8256,20.5372,19.0059,20.2489,9404678.0],["2011-04-12",20.2489,20.6948,19.767,19.8121,5508087.0],["2011-04-13",19.8121,19.9742,19.4608,19.8301,2866814.0],["2011-04-14",19.8301,20.1904,19.6995,19.9202,2317910.0],["2011-04-15",19.9202,20.2624,19.7265,20.0282,3576023.0],["2011-04-18",20.0282,20.1769,19.704,19.9427,3041380.0],["2011-04-19",19.9427,20.0418,19.3662,19.6364,5659313.0],["2011-04-20",19.6364,19.63641357421875,19.186,19.3302,4289646.0],["2011-04-21",19.3302,19.8841,19.2401,19.758,3639136.0],["2011-04-22",19.758,20.6858,19.5959,20.4156,4075470.0],["2011-04-25",20.4156,20.9425,19.9742,20.1994,3116004.0],["2011-04-26",20.1994,20.3795,19.8166,19.9832,1663475.0],["2011-04-27",19.9832,20.2174,19.3887,19.7265,2247446.0],["2011-04-28",19.7265,20.0418,19.1185,19.2761,3677822.0],["2011-04-29",19.2761,19.4067,18.3438,19.2851,4051544.0],["2011-05-03",19.2851,19.285123825073242,19.2851,19.2851,0.0],["2011-05-04",19.2851,19.285123825073242,18.6906,18.8257,4661891.0],["2011-05-05",18.8257,19.141,18.7176,19.0014,2600967.0],["2011-05-06",19.0014,19.9517,18.5555,19.9517,6192160.0],["2011-05-09",19.9517,20.3975,19.951683044433594,20.1138,3761794.0],["2011-05-10",20.1138,20.5957,19.9066,20.4921,2659352.0],["2011-05-11",20.4921,20.6137,20.2805,20.4246,2156623.0],["2011-05-12",20.4246,20.7804,20.1769,20.1904,2789155.0],["2011-05-13",20.1904,20.2579,19.7535,20.1499,2090400.0],["2011-05-16",20.1499,20.357,19.8931,20.1183,1184894.0],["2011-05-17",20.1183,20.348,19.9517,20.1453,1660245.0],["2011-05-18",20.1453,20.3795,20.0012,20.2174,1134475.0],["2011-05-19",20.2174,20.5147,20.21739959716797,20.4606,1950734.0],["2011-05-20",20.4606,20.460607528686523,20.4606,20.4606,0.0],["2011-05-23",20.4606,20.4921,19.6905,19.713,3831366.0],["2011-05-24",19.713,19.8166,19.0059,19.3167,3516913.0],["2011-05-25",19.3167,19.9517,19.1905,19.7355,3577826.0],["2011-05-26",19.7355,19.9247,19.4563,19.5779,1539707.0],["2011-05-27",19.5779,19.6905,18.6005,18.6005,4828701.0],["2011-05-30",18.6005,19.5013,18.5555,18.8798,5569765.0],["2011-05-31",18.8798,19.087,18.3754,18.9068,2125764.0],["2011-06-01",18.9068,18.906803131103516,18.9068,18.9068,0.0],["2011-06-02",18.9068,18.906803131103516,18.9068,18.9068,0.0],["2011-06-03",18.9068,20.7624,18.906803131103516,20.4471,16629302.0],["2011-06-07",20.4471,20.44709587097168,20.0778,20.2579,3461407.0],["2011-06-08",20.2579,20.8614,20.0868,20.5957,3820648.0],["2011-06-09",20.5957,21.3884,20.4021,20.9425,6991969.0],["2011-06-10",20.9425,21.1452,20.5372,20.8614,3516658.0],["2011-06-13",20.8614,21.0011,19.6454,20.1724,3653438.0],["2011-06-14",20.1724,20.1724,20.172365188598633,20.1724,0.0],["2011-06-15",20.1724,20.1724,20.172365188598633,20.1724,0.0],["2011-06-16",20.1724,20.1724,20.172365188598633,20.1724,0.0],["2011-06-17",20.1724,20.172365188598633,18.8167,18.9158,2373176.0],["2011-06-20",18.9158,19.0059,18.3979,18.9158,2901593.0],["2011-06-21",18.9158,19.0734,18.6411,19.0104,1738769.0],["2011-06-22",19.0104,19.096,18.7807,18.8392,1064128.0],["2011-06-23",18.8392,19.0824,18.4699,18.9654,1878408.0],["2011-06-24",18.9654,19.9157,18.7086,19.6724,4692893.0],["2011-06-27",19.6724,19.7265,19.3167,19.6815,3830390.0],["2011-06-28",19.6815,19.7715,19.2761,19.4473,2342496.0],["2011-06-29",19.4473,19.4788,18.8257,18.8618,2813428.0],["2011-06-30",18.8618,19.2041,18.7807,18.9023,1945139.0],["2011-07-01",18.9023,19.141,18.6906,18.7852,1874608.0],["2011-07-04",18.7852,19.2671,18.7582,19.141,3440636.0],["2011-07-05",19.141,19.2311,18.6681,18.8032,4149021.0],["2011-07-06",18.8032,18.9608,18.4249,18.4654,5790408.0],["2011-07-07",18.4654,18.9744,18.3979,18.488,6412373.0],["2011-07-08",18.488,18.569,17.7223,17.9475,8902724.0],["2011-07-11",17.9475,18.0601,17.7448,18.0511,4277002.0],["2011-07-12",18.0511,18.5555,17.934,18.1952,3974921.0],["2011-07-13",18.1952,18.4564,18.1051,18.2808,2249540.0],["2011-07-14",18.2808,18.2853,17.925,18.0151,3791621.0],["2011-07-15",18.0151,18.2402,17.8349,18.0691,3738463.0],["2011-07-18",18.0691,19.0284,17.1503,18.9068,7589260.0],["2011-07-19",18.9068,19.1635,18.7267,18.9834,4395770.0],["2011-07-20",18.9834,19.4383,18.9383,19.0779,5617254.0],["2011-07-21",19.0779,19.4473,18.9158,18.9699,5125382.0],["2011-07-22",18.9699,19.5553,18.969858169555664,19.3707,4928926.0],["2011-07-25",19.3707,19.4563,18.7717,18.7762,3978892.0],["2011-07-26",18.7762,19.132,18.6906,18.9699,1960281.0],["2011-07-27",18.9699,19.1275,18.7582,19.0014,2390864.0],["2011-07-28",19.0014,19.0329,18.7447,18.8302,1850089.0],["2011-07-29",18.8302,18.8708,18.3303,18.5555,3051268.0],["2011-08-01",18.5555,18.6636,18.1502,18.4474,1377147.0],["2011-08-02",18.4474,18.5105,18.0601,18.1006,1426337.0],["2011-08-03",18.1006,18.3709,17.8349,18.3483,1736939.0],["2011-08-04",18.3483,18.7357,18.348344802856445,18.4654,994614.0],["2011-08-05",18.4654,18.5735,17.4341,18.4339,2170028.0],["2011-08-08",18.4339,18.542,17.5647,18.4339,5219215.0],["2011-08-09",18.4339,18.488,17.5151,18.4294,3401654.0],["2011-08-10",18.4294,19.114,18.42940902709961,18.7897,4671638.0],["2011-08-11",18.7897,18.8978,18.4925,18.8708,1438750.0],["2011-08-12",18.8708,19.132,18.6906,18.8302,1807884.0],["2011-08-15",18.8302,18.9158,18.5915,18.7807,1248540.0],["2011-08-16",18.7807,18.8933,18.6006,18.6546,1112818.0],["2011-08-17",18.6546,18.6906,18.4654,18.6051,1473944.0],["2011-08-18",18.6051,20.0147,18.60505485534668,19.2356,4949551.0],["2011-08-19",19.2356,19.5013,18.9158,19.2671,3082616.0],["2011-08-22",19.2671,19.5418,19.096,19.2806,1501032.0],["2011-08-23",19.2806,19.5914,19.141,19.1455,4025426.0],["2011-08-24",19.1455,19.5013,19.1455,19.2761,1713824.0],["2011-08-25",19.2761,19.4337,19.2221,19.3707,2102501.0],["2011-08-26",19.3707,19.4428,19.1905,19.3887,1629216.0],["2011-08-29",19.3887,19.5914,19.1905,19.2491,1438944.0],["2011-08-30",19.2491,19.24909210205078,17.32598304748535,17.326,16612637.0],["2011-08-31",17.326,17.32598304748535,16.2136,16.9972,8581343.0],["2011-09-01",16.9972,16.997209548950195,16.5243,16.6414,3841427.0],["2011-09-02",16.6414,16.6549,15.4254,15.502,6589406.0],["2011-09-05",15.502,15.6281,15.1822,15.529,4629576.0],["2011-09-06",15.529,15.52898120880127,15.2723,15.3128,2625796.0],["2011-09-07",15.3128,15.5155,15.2137,15.3398,2223320.0],["2011-09-08",15.3398,15.502,14.7588,14.8489,2489951.0],["2011-09-09",14.8489,15.0876,14.4661,14.7904,2486877.0],["2011-09-13",14.7904,14.790362358093262,14.0968,14.1103,3057435.0],["2011-09-14",14.1103,14.3175,13.3311,14.1418,4660127.0],["2011-09-15",14.1418,14.2229,13.9211,14.0382,2071819.0],["2011-09-16",14.0382,14.331,14.0022,14.3265,2481793.0],["2011-09-19",14.3265,15.6326,14.0292,15.3939,5578349.0],["2011-09-20",15.3939,15.574,14.9075,15.3398,3616539.0],["2011-09-21",15.3398,15.5335,15.2002,15.4749,2475986.0],["2011-09-22",15.4749,16.0289,15.2678,15.4749,3292352.0],["2011-09-23",15.4749,15.474936485290527,14.8669,15.0966,1624084.0],["2011-09-26",15.0966,15.3083,14.2814,14.3265,2446242.0],["2011-09-27",14.3265,14.5922,14.1869,14.313,1672981.0],["2011-09-28",14.313,14.4346,13.9076,13.9617,1804637.0],["2011-09-29",13.9617,14.1283,13.5113,13.705,2144259.0],["2011-09-30",13.705,13.7365,13.2861,13.5203,1913633.0],["2011-10-10",13.5203,14.0878,13.0744,13.178,2705308.0],["2011-10-11",13.178,13.5113,12.1151,12.3493,3716635.0],["2011-10-12",12.3493,13.2816,12.1647,13.0384,2660176.0],["2011-10-13",13.0384,13.2321,12.8943,12.9708,2064920.0],["2011-10-14",12.9708,13.3537,12.7592,13.2546,2287669.0],["2011-10-17",13.2546,13.7455,13.254581451416016,13.6824,3333457.0],["2011-10-18",13.6824,14.6012,13.5743,14.0968,8895764.0],["2011-10-19",14.0968,14.1688,13.2861,13.5158,3776547.0],["2011-10-20",13.5158,13.6644,12.6331,12.9258,2344378.0],["2011-10-21",12.9258,13.2816,12.7682,13.0024,2391575.0],["2011-10-24",13.0024,13.5563,13.002370834350586,13.3537,5208342.0],["2011-10-25",13.3537,13.8176,13.2771,13.705,2757227.0],["2011-10-26",13.705,13.9617,13.5563,13.7455,1916593.0],["2011-10-27",13.7455,13.7455,13.745490074157715,13.7455,0.0],["2011-10-28",13.7455,13.7455,13.745490074157715,13.7455,0.0],["2011-10-31",13.7455,13.7455,13.745490074157715,13.7455,0.0],["2011-11-01",13.7455,13.7455,13.745490074157715,13.7455,0.0],["2011-11-02",13.7455,13.7455,13.745490074157715,13.7455,0.0],["2011-11-03",13.7455,13.7455,13.745490074157715,13.7455,0.0],["2011-11-04",13.7455,13.7455,13.745490074157715,13.7455,0.0],["2011-11-07",13.7455,13.7455,13.745490074157715,13.7455,0.0],["2011-11-08",13.7455,13.7455,13.745490074157715,13.7455,0.0],["2011-11-09",13.7455,13.7455,13.745490074157715,13.7455,0.0],["2011-11-10",13.7455,15.11913776397705,13.745490074157715,15.1191,4850275.0],["2011-11-11",15.1191,16.2136,15.11913776397705,15.2588,6485057.0],["2011-11-14",15.2588,15.6191,15.0246,15.1281,3947873.0],["2011-11-15",15.1281,15.2362,14.5922,14.7408,6430862.0],["2011-11-16",14.7408,14.8489,14.2229,14.3625,3640788.0],["2011-11-17",14.3625,14.6823,14.1418,14.1914,5358918.0],["2011-11-18",14.1914,14.322,14.0562,14.1688,5864308.0],["2011-11-21",14.1688,14.2229,14.0247,14.0833,2470488.0],["2011-11-22",14.0833,14.1148,13.7185,13.9076,3001980.0],["2011-11-23",13.9076,14.0427,13.6464,13.6689,1423839.0],["2011-11-24",13.6689,13.7365,13.4663,13.5789,1680781.0],["2011-11-25",13.5789,13.6824,13.5023,13.5518,790470.0],["2011-11-28",13.5518,13.6239,13.3537,13.4663,876921.0],["2011-11-29",13.4663,13.7275,13.4527,13.6059,3035148.0],["2011-11-30",13.6059,13.6374,12.2457,12.6466,7461024.0],["2011-12-01",12.6466,13.187,12.5655,12.5925,4136706.0],["2011-12-02",12.5925,12.7817,12.0521,12.1376,5028674.0],["2011-12-05",12.1376,12.1602,11.1693,11.3405,5706315.0],["2011-12-06",11.3405,11.908,11.3315,11.7458,3622399.0],["2011-12-07",11.7458,12.2773,11.6287,11.98,2392407.0],["2011-12-08",11.98,12.2007,11.8449,12.0251,1698767.0],["2011-12-09",12.0251,12.1016,11.6242,11.7098,1682497.0],["2011-12-12",11.7098,11.8899,11.0838,11.1198,3222612.0],["2011-12-13",11.1198,11.119795799255371,10.3046,10.4622,3542737.0],["2011-12-14",10.4622,10.6289,10.3497,10.4938,3716136.0],["2011-12-15",10.4938,10.4938,10.4937744140625,10.4938,0.0],["2011-12-16",10.4938,10.755,9.8182,10.6919,3711327.0],["2011-12-19",10.6919,10.9892,10.3632,10.9441,2706263.0],["2011-12-20",10.9441,11.0703,10.809,10.9441,2266191.0],["2011-12-21",10.9441,11.5206,10.9081,10.9306,2979052.0],["2011-12-22",10.9306,10.9982,10.2686,10.3226,4190209.0],["2011-12-23",10.3226,10.3857,10.0839,10.0974,2599184.0],["2011-12-26",10.0974,10.3812,9.9128,10.2641,2292253.0],["2011-12-27",10.2641,10.3497,10.156,10.2641,1018440.0],["2011-12-28",10.2641,10.4713,10.0074,10.4352,2082618.0],["2011-12-29",10.4352,10.719,10.3091,10.6559,1551261.0],["2011-12-30",10.6559,11.1513,10.5793,10.9171,4238099.0],["2012-01-04",10.9171,11.1198,10.6379,10.6559,1482243.0],["2012-01-05",10.6559,10.65590763092041,10.2686,10.3677,1740608.0],["2012-01-06",10.3677,10.8451,10.3136,10.7595,2119482.0],["2012-01-09",10.7595,11.0612,10.6649,10.9261,3590134.0],["2012-01-10",10.9261,11.2684,10.8135,11.1783,5370277.0],["2012-01-11",11.1783,11.4306,11.0342,11.3945,5932022.0],["2012-01-12",11.3945,11.5296,11.2234,11.3225,3452215.0],["2012-01-13",11.3225,11.4306,11.0342,11.1018,2458092.0],["2012-01-16",11.1018,11.2819,10.8541,11.0342,1092145.0],["2012-01-17",11.0342,11.4261,10.9351,11.3225,4123329.0],["2012-01-18",11.3225,11.4576,11.1288,11.1513,3505076.0],["2012-01-19",11.1513,11.372,10.7685,10.9306,1745448.0],["2012-01-20",10.9306,11.1198,10.8,10.8361,3160154.0],["2012-01-30",10.8361,11.0973,10.719,10.9667,1886930.0],["2012-01-31",10.9667,11.1063,10.9036,11.0793,847514.0],["2012-02-01",11.0793,11.07926082611084,10.7595,10.8045,1866203.0],["2012-02-02",10.8045,10.9171,10.719,10.8856,1720894.0],["2012-02-03",10.8856,11.2594,10.7595,11.1828,4710345.0],["2012-02-06",11.1828,11.2954,11.1513,11.2099,2385510.0],["2012-02-07",11.2099,11.209869384765625,10.9667,11.0703,1815024.0],["2012-02-08",11.0703,11.5071,10.9667,11.4981,8416466.0],["2012-02-09",11.4981,11.7999,11.4215,11.6467,4637497.0],["2012-02-10",11.6467,11.7323,11.3045,11.5386,2997947.0],["2012-02-13",11.5386,11.8674,11.2144,11.5837,2837003.0],["2012-02-14",11.5837,12.1286,11.5477,12.0656,5372748.0],["2012-02-15",12.0656,12.4934,11.989,12.4304,4599006.0],["2012-02-16",12.4304,12.7457,12.2052,12.4079,3277158.0],["2012-02-17",12.4079,12.579,12.3403,12.5295,2335638.0],["2012-02-20",12.5295,13.2771,12.529475212097168,12.8267,4515833.0],["2012-02-21",12.8267,13.0519,12.7141,12.9348,2936026.0],["2012-02-22",12.9348,13.115,12.7682,13.0879,3115507.0],["2012-02-23",13.0879,13.106,12.8808,13.0474,2829091.0],["2012-02-24",13.0474,13.047407150268555,12.6826,12.8447,4463349.0],["2012-02-27",12.8447,13.0969,12.516,12.9708,11076588.0],["2012-02-28",12.9708,12.970842361450195,12.5925,12.7096,4040857.0],["2012-02-29",12.7096,12.9528,12.5655,12.8718,5404468.0],["2012-03-01",12.8718,13.106,12.7682,12.9078,4414562.0],["2012-03-02",12.9078,13.3311,12.7952,13.1465,5134363.0],["2012-03-05",13.1465,13.4708,13.146490097045898,13.2185,3803756.0],["2012-03-06",13.2185,13.2906,12.8177,12.9663,3784478.0],["2012-03-07",12.9663,13.2276,12.7412,12.9618,2289077.0],["2012-03-08",12.9618,13.151,12.8673,13.0024,3339704.0],["2012-03-09",13.0024,13.3762,12.9753,13.3176,5210795.0],["2012-03-12",13.3176,13.4482,13.196,13.4032,2124241.0],["2012-03-13",13.4032,13.4618,13.0609,13.1465,3462756.0],["2012-03-14",13.1465,13.2861,12.2502,12.3223,5318385.0],["2012-03-15",12.3223,12.4664,12.2728,12.3944,4556495.0],["2012-03-16",12.3944,12.5655,12.2412,12.3944,3804723.0],["2012-03-19",12.3944,12.4529,12.2052,12.3989,3972658.0],["2012-03-20",12.3989,12.398863792419434,11.7098,12.1061,1905017.0],["2012-03-21",12.1061,12.4304,11.9845,12.1106,2295964.0],["2012-03-22",12.1106,12.3358,11.7188,11.8494,1427129.0],["2012-03-23",11.8494,12.0476,11.6332,11.6512,1878720.0],["2012-03-26",11.6512,11.7413,11.5522,11.6783,1053239.0],["2012-03-27",11.6783,11.926,11.678262710571289,11.8224,1381979.0],["2012-03-28",11.8224,11.8764,11.1378,11.2054,2165184.0],["2012-03-29",11.2054,11.3045,10.755,10.8406,2136245.0],["2012-03-30",10.8406,10.8406,10.84056282043457,10.8406,0.0],["2012-04-05",10.8406,11.2144,10.7685,11.1468,3679609.0],["2012-04-06",11.1468,11.2414,10.9802,11.0703,2591971.0],["2012-04-09",11.0703,11.372,11.0702543258667,11.2099,1937948.0],["2012-04-10",11.2099,11.363,10.9667,11.2144,1870999.0],["2012-04-11",11.2144,11.381,11.0793,11.2234,2630621.0],["2012-04-12",11.2234,12.3448,11.223382949829102,12.1782,6098684.0],["2012-04-13",12.1782,12.4529,12.0205,12.1782,4098733.0],["2012-04-16",12.1782,12.3763,12.1196,12.2457,2172761.0],["2012-04-17",12.2457,12.3718,12.1196,12.2007,1735924.0],["2012-04-18",12.2007,12.516,12.1467,12.4529,3253234.0],["2012-04-19",12.4529,12.7619,12.3439,12.3655,1136766.0],["2012-04-20",12.3655,12.36553955078125,12.1205,12.171,2448318.0],["2012-04-23",12.171,12.7403,12.0773,12.6033,4282102.0],["2012-04-24",12.6033,12.603337287902832,12.0845,12.243,4307348.0],["2012-04-25",12.243,12.5025,12.1566,12.2286,1696613.0],["2012-04-26",12.2286,12.452,12.1782,12.3583,1929618.0],["2012-04-27",12.3583,12.416,12.1854,12.3079,1285858.0],["2012-05-02",12.3079,12.6033,12.307890892028809,12.5889,3479409.0],["2012-05-03",12.5889,13.3311,12.4664,13.151,7452588.0],["2012-05-04",13.151,14.4697,12.9708,14.2607,12807784.0],["2012-05-07",14.2607,14.5418,13.9869,14.3328,6703283.0],["2012-05-08",14.3328,14.4048,13.8139,14.1959,5933041.0],["2012-05-09",14.1959,14.3976,13.9797,14.0373,5127272.0],["2012-05-10",14.0373,14.2823,13.9437,13.9869,3104857.0],["2012-05-11",13.9869,14.1815,13.8428,14.1382,2927025.0],["2012-05-14",14.1382,15.3488,14.0878,14.6643,12248215.0],["2012-05-15",14.6643,14.83,14.1238,14.5057,5360495.0],["2012-05-16",14.5057,14.5634,13.9797,14.0229,2810398.0],["2012-05-17",14.0229,14.1815,13.4392,13.7995,4386393.0],["2012-05-18",13.7995,13.799538612365723,13.0717,13.2735,4033458.0],["2012-05-21",13.2735,13.6987,12.9204,13.6842,2983966.0],["2012-05-22",13.6842,13.8716,13.6194,13.8284,1961367.0],["2012-05-23",13.8284,13.828359603881836,13.4753,13.605,1672767.0],["2012-05-24",13.605,13.8067,13.4032,13.4969,917501.0],["2012-05-25",13.4969,13.7131,13.2231,13.2519,1137145.0],["2012-05-28",13.2519,13.3311,13.0429,13.2303,2457219.0],["2012-05-29",13.2303,13.6842,13.2231,13.4753,2139564.0],["2012-05-30",13.4753,13.6194,13.4032,13.5257,1462050.0],["2012-05-31",13.5257,13.7563,13.3311,13.641,1629075.0],["2012-06-01",13.641,13.7851,13.2591,13.3888,1904653.0],["2012-06-04",13.3888,13.388792991638184,12.7258,12.7835,2453772.0],["2012-06-05",12.7835,13.0357,12.6898,12.7691,2037950.0],["2012-06-06",12.7691,13.115,12.7402,12.7907,1302935.0],["2012-06-07",12.7907,12.978,12.6105,12.6105,1116245.0],["2012-06-08",12.6105,12.9492,12.5745,12.7763,1318670.0],["2012-06-11",12.7763,13.1222,12.776281356811523,13.115,1350038.0],["2012-06-12",13.115,13.2879,12.8844,12.9708,1002027.0],["2012-06-13",12.9708,13.2447,12.7547,13.2158,1457405.0],["2012-06-14",13.2158,13.4392,13.0789,13.1942,1931705.0],["2012-06-15",13.1942,13.3311,13.1006,13.2879,1873576.0],["2012-06-18",13.2879,13.4248,13.1222,13.2591,2485510.0],["2012-06-19",13.2591,13.2879,12.9132,13.151,1507747.0],["2012-06-20",13.151,13.36,13.0573,13.1582,819315.0],["2012-06-21",13.1582,13.15820026397705,12.8339,12.8339,1085393.0],["2012-06-25",12.8339,12.9708,12.6105,12.625,938977.0],["2012-06-26",12.625,12.8051,12.5745,12.6177,1071469.0],["2012-06-27",12.6177,12.7258,12.4736,12.6466,1514510.0],["2012-06-28",12.6466,12.9708,12.5385,12.9636,1653259.0],["2012-06-29",12.9636,12.963638305664062,12.9636,12.9636,0.0],["2012-07-02",12.9636,13.115,12.6826,12.9204,1303334.0],["2012-07-03",12.9204,13.0429,12.7403,12.8916,888946.0],["2012-07-04",12.8916,13.0357,12.8267,13.0141,1247766.0],["2012-07-05",13.0141,13.187,12.7547,13.0717,2427521.0],["2012-07-06",13.0717,13.2951,12.978,13.115,1551304.0],["2012-07-09",13.115,13.151,12.7763,12.8051,1361391.0],["2012-07-10",12.8051,12.9132,12.6177,12.6682,1084661.0],["2012-07-11",12.6682,12.942,12.6177,12.7403,699119.0],["2012-07-12",12.7403,12.8123,12.2142,12.3367,2582888.0],["2012-07-13",12.3367,12.488,11.7242,11.7386,2097087.0],["2012-07-16",11.7386,11.8395,11.3999,11.681,2045361.0],["2012-07-17",11.681,11.962,11.6161,11.8467,1201671.0],["2012-07-18",11.8467,11.962,11.7819,11.9548,756035.0],["2012-07-19",11.9548,12.488,11.954794883728027,12.4736,2696721.0],["2012-07-20",12.4736,12.6682,12.3583,12.4592,1842903.0],["2012-07-23",12.4592,13.1798,12.2142,12.9276,4442500.0],["2012-07-24",12.9276,13.0213,12.7475,12.7907,1052227.0],["2012-07-25",12.7907,13.0069,12.5745,12.6105,1570206.0],["2012-07-26",12.6105,12.8051,12.3583,12.416,1288926.0],["2012-07-27",12.416,12.6105,12.3944,12.5889,970806.0],["2012-07-30",12.5889,12.7907,12.4664,12.5313,979756.0],["2012-07-31",12.5313,12.5817,12.1061,12.207,1314625.0],["2012-08-01",12.207,12.5457,12.1782,12.3223,824144.0],["2012-08-02",12.3223,12.5097,11.8179,12.2214,1513487.0],["2012-08-03",12.2214,12.4088,12.1133,12.3872,666422.0],["2012-08-06",12.3872,12.5817,12.3799,12.5385,2388022.0],["2012-08-07",12.5385,12.9708,12.488,12.9132,3952952.0],["2012-08-08",12.9132,13.0429,12.8123,12.8772,2257716.0],["2012-08-09",12.8772,13.3888,12.8195,13.2735,4106908.0],["2012-08-10",13.2735,13.6194,13.187,13.4897,3879359.0],["2012-08-13",13.4897,13.6194,12.9708,13.187,2712160.0],["2012-08-14",13.187,13.4681,12.8628,13.1582,5020475.0],["2012-08-15",13.1582,14.0157,12.9132,13.9292,8548198.0],["2012-08-16",13.9292,14.5562,13.8356,14.412,9149608.0],["2012-08-17",14.412,14.4337,13.9941,14.3544,6678798.0],["2012-08-20",14.3544,14.3976,14.0373,14.2247,3160922.0],["2012-08-21",14.2247,14.7363,14.224692344665527,14.5634,5544835.0],["2012-08-22",14.5634,14.7075,14.3256,14.3472,2247869.0],["2012-08-23",14.3472,14.5562,14.2319,14.549,2949746.0],["2012-08-24",14.549,14.6282,14.304,14.3472,2766795.0],["2012-08-27",14.3472,14.4481,13.3744,13.8356,2469721.0],["2012-08-28",13.8356,14.3328,13.8212,14.0445,3673865.0],["2012-08-29",14.0445,14.34,13.7491,14.059,3823510.0],["2012-08-30",14.059,14.1598,13.5906,13.6482,2137131.0],["2012-08-31",13.6482,13.9364,13.5834,13.7563,1644927.0],["2012-09-03",13.7563,13.9076,13.4897,13.8428,1519528.0],["2012-09-04",13.8428,14.304,13.7635,14.167,3242746.0],["2012-09-05",14.167,14.5634,14.0229,14.3904,3416610.0],["2012-09-06",14.3904,14.4481,14.1238,14.3184,1300491.0],["2012-09-07",14.3184,14.7724,14.31836986541748,14.6282,5990528.0],["2012-09-10",14.6282,14.8012,14.3832,14.5922,3930413.0],["2012-09-11",14.5922,15.0966,14.5562,14.6138,5412647.0],["2012-09-12",14.6138,14.7363,13.9076,14.4337,7147810.0],["2012-09-13",14.4337,15.0101,14.1022,14.5634,9985435.0],["2012-09-14",14.5634,14.563375473022461,14.0517,14.167,5279921.0],["2012-09-17",14.167,14.3976,13.9076,13.9725,3836679.0],["2012-09-18",13.9725,13.972480773925781,13.5257,13.5473,3023623.0],["2012-09-19",13.5473,13.7563,13.4104,13.5473,1936702.0],["2012-09-20",13.5473,13.8644,13.2951,13.5689,2139940.0],["2012-09-21",13.5689,13.9292,12.9276,13.6698,3228470.0],["2012-09-24",13.6698,13.9437,12.9708,13.0357,3737098.0],["2012-09-25",13.0357,13.6122,13.0141,13.3095,3499459.0],["2012-09-26",13.3095,13.309527397155762,12.4664,12.8916,3895751.0],["2012-09-27",12.8916,13.1006,12.5817,12.9853,5123474.0],["2012-09-28",12.9853,13.0933,12.7258,12.9925,2432905.0],["2012-10-08",12.9925,13.1078,12.6105,12.7403,2651178.0],["2012-10-09",12.7403,12.9708,12.6898,12.9348,3470784.0],["2012-10-10",12.9348,13.1798,12.7907,13.1726,2984757.0],["2012-10-11",13.1726,13.3095,12.9348,12.9853,2356498.0],["2012-10-12",12.9853,13.1006,12.8267,12.8555,1623789.0],["2012-10-15",12.8555,13.0717,12.7907,12.9708,1686675.0],["2012-10-16",12.9708,13.0717,12.8267,12.8916,1218809.0],["2012-10-17",12.8916,13.0141,12.7907,12.8916,792073.0],["2012-10-18",12.8916,13.0285,12.8339,12.9708,1816815.0],["2012-10-19",12.9708,13.0285,12.8916,12.9781,1499791.0],["2012-10-22",12.9781,13.1078,12.6538,12.8628,2627185.0],["2012-10-23",12.8628,12.8628,12.1133,12.3583,5413406.0],["2012-10-24",12.3583,12.4448,11.8035,11.9188,4085663.0],["2012-10-25",11.9188,12.1638,11.7819,11.9116,3091309.0],["2012-10-26",11.9116,12.0052,11.5008,11.681,3235793.0],["2012-10-29",11.681,11.753,11.4936,11.5729,1426110.0],["2012-10-30",11.5729,11.7386,11.472,11.5368,1314107.0],["2012-10-31",11.5368,11.5657,10.809,11.0612,3461797.0],["2012-11-01",11.0612,11.2342,11.0036,11.1405,3123229.0],["2012-11-02",11.1405,11.1693,11.0108,11.0757,3431226.0],["2012-11-05",11.0757,11.1261,10.7658,10.8379,4605599.0],["2012-11-06",10.8379,10.8739,10.492,10.737,3579000.0],["2012-11-07",10.737,10.9676,10.5064,10.9315,3358473.0],["2012-11-08",10.9315,10.931538581848145,10.6505,10.7298,1756974.0],["2012-11-09",10.7298,10.8595,10.6649,10.737,970986.0],["2012-11-12",10.737,11.2414,10.73697566986084,11.227,6088800.0],["2012-11-13",11.227,11.3135,10.982,11.018,2955751.0],["2012-11-14",11.018,11.1189,10.6505,10.7298,2081106.0],["2012-11-15",10.7298,10.72977066040039,10.4055,10.4704,2113638.0],["2012-11-16",10.4704,10.470352172851562,9.8002,10.2037,3076470.0],["2012-11-19",10.2037,10.203729629516602,9.8506,10.0308,2137406.0],["2012-11-20",10.0308,10.1245,9.9227,9.9443,1090077.0],["2012-11-21",9.9443,10.0812,9.7137,10.0524,1563047.0],["2012-11-22",10.0524,10.052404403686523,9.6993,9.7281,1355582.0],["2012-11-23",9.7281,10.0812,9.7065,9.7137,3302669.0],["2012-11-26",9.7137,9.9803,9.71372127532959,9.8867,1802578.0],["2012-11-27",9.8867,9.886666297912598,9.5047,9.5696,1862463.0],["2012-11-28",9.5696,9.569600105285645,8.7337,9.0436,2407554.0],["2012-11-29",9.0436,9.1084,8.4815,8.4887,3119246.0],["2012-11-30",8.4887,8.6833,8.4455,8.6328,3708237.0],["2012-12-03",8.6328,8.632816314697266,8.6328,8.6328,0.0],["2012-12-04",8.6328,8.632816314697266,8.6328,8.6328,0.0],["2012-12-05",8.6328,8.632816314697266,8.6328,8.6328,0.0],["2012-12-06",8.6328,8.632816314697266,8.6328,8.6328,0.0],["2012-12-07",8.6328,8.632816314697266,8.6328,8.6328,0.0],["2012-12-10",8.6328,9.497540473937988,8.632816314697266,9.4975,1101818.0],["2012-12-11",9.4975,10.448734283447266,9.497540473937988,10.4487,18648834.0],["2012-12-12",10.4487,10.448734283447266,10.0164,10.2109,8255306.0],["2012-12-13",10.2109,10.2109375,9.7353,9.8146,6005216.0],["2012-12-14",9.8146,10.3406,9.7281,10.2758,10226297.0],["2012-12-17",10.2758,10.4343,10.0884,10.2181,5932395.0],["2012-12-18",10.2181,10.4487,10.0956,10.2614,5590055.0],["2012-12-19",10.2614,10.4415,10.1605,10.3479,4881792.0],["2012-12-20",10.3479,10.347850799560547,10.0452,10.1893,4413545.0],["2012-12-21",10.1893,10.4199,10.1173,10.2902,3986625.0],["2012-12-24",10.2902,11.0612,10.2614,10.9027,8957405.0],["2012-12-25",10.9027,11.0108,10.6433,10.9604,5630573.0],["2012-12-26",10.9604,11.0829,10.8234,11.0685,4644586.0],["2012-12-27",11.0685,11.4432,10.8451,11.0612,7772703.0],["2012-12-28",11.0612,11.3711,11.0252,11.2126,4362186.0],["2012-12-31",11.2126,11.4648,11.1693,11.4215,4325226.0],["2013-01-04",11.4215,11.5441,11.1261,11.1621,5916589.0],["2013-01-07",11.1621,11.3063,10.6433,10.7442,21777061.0],["2013-01-08",10.7442,11.8179,10.744181632995605,11.7602,22972952.0],["2013-01-09",11.7602,12.0196,11.4648,11.7458,11773257.0],["2013-01-10",11.7458,12.1638,11.6017,11.9764,8997305.0],["2013-01-11",11.9764,12.7907,11.976410865783691,12.1926,13336416.0],["2013-01-14",12.1926,13.41041088104248,11.962,13.4104,17315054.0],["2013-01-15",13.4104,14.6282,13.41041088104248,13.6482,32794091.0],["2013-01-16",13.6482,13.9797,13.1294,13.9653,21424470.0],["2013-01-17",13.9653,13.9653,13.0069,13.1654,13887317.0],["2013-01-18",13.1654,13.6914,12.8123,13.3456,7515084.0],["2013-01-21",13.3456,13.5473,12.8195,13.1366,7646282.0],["2013-01-22",13.1366,13.7491,13.0069,13.4609,14358713.0],["2013-01-23",13.4609,14.8084,13.4032,14.8084,32225139.0],["2013-01-24",14.8084,15.1254,14.2679,14.7796,24974870.0],["2013-01-25",14.7796,14.779555320739746,14.0373,14.412,12077552.0],["2013-01-28",14.412,15.2624,14.412047386169434,15.075,20241907.0],["2013-01-29",15.075,16.055,14.6859,15.6875,20470841.0],["2013-01-30",15.6875,16.0334,15.3416,15.7812,15543968.0],["2013-01-31",15.7812,17.2945,15.565,16.6315,16434562.0],["2013-02-01",16.6315,17.979,16.2856,17.5827,18655370.0],["2013-02-04",17.5827,18.0223,17.0567,17.3089,12493583.0],["2013-02-05",17.3089,17.3521,16.1199,16.4369,12499318.0],["2013-02-06",16.4369,16.8981,16.2136,16.8333,12493954.0],["2013-02-07",16.8333,18.0151,16.3937,17.489,14034365.0],["2013-02-08",17.489,17.9358,17.1575,17.2728,7006459.0],["2013-02-18",17.2728,17.7629,17.0567,17.6692,8737190.0],["2013-02-19",17.6692,17.8493,17.0711,17.3593,8717862.0],["2013-02-20",17.3593,17.4242,16.3361,16.7756,12962810.0],["2013-02-21",16.7756,16.775625228881836,15.9325,16.0478,9473516.0],["2013-02-22",16.0478,16.5666,15.983,16.2136,5651909.0],["2013-02-25",16.2136,16.3216,15.5578,15.8533,9307165.0],["2013-02-26",15.8533,16.4874,15.6371,16.1127,7548806.0],["2013-02-27",16.1127,16.718,15.5866,16.545,12602332.0],["2013-02-28",16.545,16.6892,16.1775,16.545,7316325.0],["2013-03-01",16.545,17.2945,16.545032501220703,16.9918,9362644.0],["2013-03-04",16.9918,16.991804122924805,15.9974,16.2352,11145409.0],["2013-03-05",16.2352,16.4225,15.9325,16.3865,5509641.0],["2013-03-06",16.3865,16.963,16.386503219604492,16.6675,8184627.0],["2013-03-07",16.6675,16.667537689208984,15.493,15.7812,10814029.0],["2013-03-08",15.7812,15.9541,14.5418,14.8084,12458954.0],["2013-03-11",14.8084,15.4353,14.7003,15.2119,5960008.0],["2013-03-12",15.2119,15.4569,14.7723,15.1831,6436177.0],["2013-03-13",15.1831,15.2047,14.7291,15.111,3570795.0],["2013-03-14",15.111,15.2984,14.8084,15.0534,3082365.0],["2013-03-15",15.0534,15.6082,14.9237,15.3056,6202554.0],["2013-03-18",15.3056,15.3056,14.8444,15.0966,3143505.0],["2013-03-19",15.0966,15.2047,14.83,15.111,3193933.0],["2013-03-20",15.111,15.7235,15.0822,15.7019,5950191.0],["2013-03-21",15.7019,16.2496,15.6587,16.0262,4935751.0],["2013-03-22",16.0262,16.8981,16.026201248168945,16.7684,9803699.0],["2013-03-25",16.7684,17.0783,16.3577,16.3937,6784889.0],["2013-03-26",16.3937,16.6459,15.8533,16.5306,6883403.0],["2013-03-27",16.5306,17.0567,16.4442,16.7612,8050621.0],["2013-03-28",16.7612,16.9197,16.055,16.7396,6100144.0],["2013-03-29",16.7396,16.9197,16.264,16.5306,3871069.0],["2013-04-01",16.5306,17.0999,16.2856,16.9342,7866471.0],["2013-04-02",16.9342,17.2224,16.1919,16.4297,6481987.0],["2013-04-03",16.4297,16.5378,15.8533,16.3072,4221764.0],["2013-04-08",16.3072,16.5306,15.8677,16.3361,4036532.0],["2013-04-09",16.3361,16.5594,16.2496,16.5018,3989471.0],["2013-04-10",16.5018,16.754,16.3216,16.6315,4765902.0],["2013-04-11",16.6315,16.7612,16.4297,16.5162,2796864.0],["2013-04-12",16.5162,16.6099,16.1415,16.2063,2276621.0],["2013-04-15",16.2063,16.2136,15.601,15.6299,3614019.0],["2013-04-16",15.6299,15.846,15.3416,15.8244,2827237.0],["2013-04-17",15.8244,16.0622,15.7524,15.9613,2590911.0],["2013-04-18",15.9613,16.1343,15.8172,15.9758,1898362.0],["2013-04-19",15.9758,16.4369,15.8388,16.4225,4741192.0],["2013-04-22",16.4225,16.718,16.2496,16.6747,4272971.0],["2013-04-23",16.6747,16.9486,16.3721,16.4369,4215693.0],["2013-04-24",16.4369,16.8621,16.2136,16.7324,3815796.0],["2013-04-25",16.7324,16.8909,16.264,16.2856,4154719.0],["2013-04-26",16.2856,16.545,15.6947,15.7091,3974972.0],["2013-05-02",15.7091,15.70913314819336,15.1327,15.3272,3325977.0],["2013-05-03",15.3272,15.7019,15.327213287353516,15.4713,4112418.0],["2013-05-06",15.4713,15.7163,15.4065,15.7019,3757275.0],["2013-05-07",15.7019,15.9325,15.5434,15.7812,3864456.0],["2013-05-08",15.7812,16.2064,15.781192779541016,15.8605,2468432.0],["2013-05-09",15.8605,16.0334,15.7019,15.8677,4067385.0],["2013-05-10",15.8677,16.1991,15.7812,16.1487,4577722.0],["2013-05-13",16.1487,17.3161,16.148698806762695,17.2945,14946882.0],["2013-05-14",17.2945,17.5251,17.0062,17.3665,11051072.0],["2013-05-15",17.3665,18.5267,17.1648,18.2601,17455483.0],["2013-05-16",18.2601,18.5339,18.0223,18.2961,10289652.0],["2013-05-17",18.2961,19.3049,18.1808,19.0239,13810865.0],["2013-05-20",19.0239,20.4363,18.8149,19.9823,18064985.0],["2013-05-21",19.9823,20.5732,19.4419,20.1048,18800554.0],["2013-05-22",20.1048,20.1769,18.7357,18.9518,12252973.0],["2013-05-23",18.9518,19.6797,18.6132,19.1896,10319478.0],["2013-05-24",19.1896,20.4651,19.18964195251465,19.9967,11851083.0],["2013-05-27",19.9967,20.4363,19.6148,19.6364,9939995.0],["2013-05-28",19.6364,20.1625,19.2833,19.6652,8365698.0],["2013-05-29",19.6652,20.1336,19.4274,20.0327,9771768.0],["2013-05-30",20.0327,20.1769,19.5211,19.7517,8165680.0],["2013-05-31",19.7517,19.7733,18.5771,18.5987,13722879.0],["2013-06-03",18.5987,19.1824,18.5339,18.7789,9588074.0],["2013-06-04",18.7789,19.132,18.2673,18.3826,10672018.0],["2013-06-05",18.3826,18.6996,17.7989,17.943,6212025.0],["2013-06-06",17.943,18.0655,17.6548,17.8854,4527347.0],["2013-06-07",17.8854,18.1376,16.6459,17.2152,7618003.0],["2013-06-13",17.2152,17.2368,15.8172,16.3,9211758.0],["2013-06-14",16.3,17.2224,16.1559,17.1359,6326734.0],["2013-06-17",17.1359,18.3465,17.135929107666016,17.9142,10624448.0],["2013-06-18",17.9142,18.714,17.5827,17.6548,10708789.0],["2013-06-19",17.6548,18.5915,17.3089,18.4907,11897198.0],["2013-06-20",18.4907,18.490659713745117,17.5539,17.5971,7369118.0],["2013-06-21",17.5971,17.6404,16.5955,17.5971,6120285.0],["2013-06-24",17.5971,17.6403,15.8388,15.8388,12425678.0],["2013-06-25",15.8388,15.846,14.2535,15.3993,22071675.0],["2013-06-26",15.3993,15.7091,14.7723,15.4857,9664625.0],["2013-06-27",15.4857,15.774,15.0029,15.1399,9076718.0],["2013-06-28",15.1399,15.846,14.412,15.0966,11450739.0],["2013-07-01",15.0966,15.5074,14.83,15.3993,9761082.0],["2013-07-02",15.3993,16.7036,15.2984,16.6531,13806977.0],["2013-07-03",16.6531,17.8061,16.4153,17.5683,18190534.0],["2013-07-04",17.5683,18.3393,17.0855,17.489,13777112.0],["2013-07-05",17.489,17.8133,17.1503,17.208,6428358.0],["2013-07-08",17.208,17.207984924316406,15.9613,16.79,10169231.0],["2013-07-09",16.79,17.4746,16.4874,17.28,8430539.0],["2013-07-10",17.28,17.4962,17.0927,17.417,4000110.0],["2013-07-11",17.417,17.7989,16.9197,17.4386,10992083.0],["2013-07-12",17.4386,17.7989,17.1575,17.1648,6096821.0],["2013-07-15",17.1648,17.4746,17.1143,17.4314,5752866.0],["2013-07-16",17.4314,18.188,17.2873,18.1736,12303141.0],["2013-07-17",18.1736,18.5195,17.4602,17.4746,8729930.0],["2013-07-18",17.4746,17.474607467651367,16.79,17.1936,8035214.0],["2013-07-19",17.1936,17.2152,16.1487,16.2352,7078130.0],["2013-07-22",16.2352,16.9053,15.9613,16.754,5154211.0],["2013-07-23",16.754,17.1143,16.6603,16.9125,5596039.0],["2013-07-24",16.9125,17.3017,16.7108,17.1359,7512672.0],["2013-07-25",17.1359,17.4026,16.927,17.0062,4590028.0],["2013-07-26",17.0062,17.006221771240234,16.3289,16.5306,3275886.0],["2013-07-29",16.5306,16.53061866760254,15.8533,15.9325,4678050.0],["2013-07-30",15.9325,16.1559,15.3056,15.4569,5999943.0],["2013-07-31",15.4569,15.8749,15.45692253112793,15.565,3047281.0],["2013-08-01",15.565,16.264,15.493,16.2352,4780306.0],["2013-08-02",16.2352,16.4297,16.0406,16.0838,3341313.0],["2013-08-05",16.0838,16.5739,16.08384895324707,16.3433,3246740.0],["2013-08-06",16.3433,16.5811,16.2856,16.4514,3968110.0],["2013-08-07",16.4514,16.8981,16.451351165771484,16.5667,4636755.0],["2013-08-08",16.5667,16.7396,16.1127,16.2568,4588235.0],["2013-08-09",16.2568,16.4874,15.8893,16.473,3060603.0],["2013-08-12",16.473,16.79,16.4297,16.6531,4109836.0],["2013-08-13",16.6531,17.0975,16.6372,16.75,2385678.0],["2013-08-14",16.75,16.7593,16.4399,16.5996,4052191.0],["2013-08-15",16.5996,16.7218,16.2427,16.2521,2224170.0],["2013-08-16",16.2521,17.8773,15.9233,15.9514,4238712.0],["2013-08-19",15.9514,16.2521,15.8293,16.2051,2628214.0],["2013-08-20",16.2051,16.4399,15.8763,15.9702,3586052.0],["2013-08-21",15.9702,16.0642,15.773,15.9327,2018123.0],["2013-08-22",15.9327,16.2239,15.932656288146973,16.2239,2737989.0],["2013-08-23",16.2239,16.3084,15.5569,15.8387,3661817.0],["2013-08-26",15.8387,16.1111,15.6508,16.0642,3460705.0],["2013-08-27",16.0642,16.9097,15.8669,16.8157,7443820.0],["2013-08-28",16.8157,18.0464,16.815715789794922,17.4921,19388872.0],["2013-08-29",17.4921,17.6142,17.0506,17.5297,8885877.0],["2013-08-30",17.5297,17.5485,16.9191,17.0788,5778971.0],["2013-09-02",17.0788,17.5203,17.078754425048828,17.2197,5328766.0],["2013-09-03",17.2197,17.586,17.0506,17.5109,6580801.0],["2013-09-04",17.5109,18.6006,17.510887145996094,18.1027,11306923.0],["2013-09-05",18.1027,18.347,17.8209,18.1027,6403381.0],["2013-09-06",18.1027,18.3752,17.8679,18.3,6930865.0],["2013-09-09",18.3,19.4555,18.2249,19.0234,13479678.0],["2013-09-10",19.0234,19.1925,18.61,18.8825,9471579.0],["2013-09-11",18.8825,19.8219,17.7082,17.8397,17271284.0],["2013-09-12",17.8397,18.0088,17.3042,17.6518,7390000.0],["2013-09-13",17.6518,17.651803970336914,17.3324,17.5579,4550286.0],["2013-09-16",17.5579,17.7927,17.4733,17.6988,5586754.0],["2013-09-17",17.6988,17.7551,17.2291,17.3794,4859772.0],["2013-09-18",17.3794,17.3794,16.6372,16.9003,6261320.0],["2013-09-23",16.9003,17.1445,16.5903,17.06,8335232.0],["2013-09-24",17.06,17.1915,16.8157,17.1163,3913800.0],["2013-09-25",17.1163,17.4263,16.9097,16.9566,5538719.0],["2013-09-26",16.9566,16.956628799438477,16.5057,16.5433,4415559.0],["2013-09-27",16.5433,16.8439,16.4399,16.5527,3362043.0],["2013-09-30",16.5527,16.703,16.2802,16.3648,3356881.0],["2013-10-08",16.3648,16.75,16.0924,16.7218,3723352.0],["2013-10-09",16.7218,17.1915,16.6278,16.8815,8706222.0],["2013-10-10",16.8815,18.5724,16.881473541259766,17.7551,15557068.0],["2013-10-11",17.7551,18.037,17.5203,17.7645,9236171.0],["2013-10-14",17.7645,18.4597,17.68,18.1121,11084722.0],["2013-10-15",18.1121,18.347,17.6988,17.8491,6397441.0],["2013-10-16",17.8491,17.84908103942871,17.3794,17.3982,4937601.0],["2013-10-17",17.3982,17.7082,17.1821,17.2103,4639815.0],["2013-10-18",17.2103,18.0182,17.21027374267578,17.8867,6278540.0],["2013-10-21",17.8867,17.9712,17.4076,17.9524,4971913.0],["2013-10-22",17.9524,18.1309,17.6706,17.7739,4106474.0],["2013-10-23",17.7739,17.943,16.9097,16.9284,6100775.0],["2013-10-24",16.9284,17.4263,16.8063,16.8815,7546075.0],["2013-10-25",16.8815,17.0036,16.4399,16.7312,5416647.0],["2013-10-28",16.7312,17.2103,16.6278,17.0412,4146681.0],["2013-10-29",17.0412,17.276,16.3742,16.5809,4470352.0],["2013-10-30",16.5809,16.8345,16.2239,16.7593,4259841.0],["2013-10-31",16.7593,16.759347915649414,16.4587,16.5433,2451065.0],["2013-11-01",16.5433,16.7969,16.3272,16.4212,3507956.0],["2013-11-04",16.4212,16.7124,16.42115592956543,16.5621,2244624.0],["2013-11-05",16.5621,16.7218,16.3648,16.7218,1851411.0],["2013-11-06",16.7218,17.5673,16.6278,17.0881,4803124.0],["2013-11-07",17.0881,17.276,16.7969,16.8909,1923038.0],["2013-11-08",16.8909,16.9097,16.5902,16.8251,1553442.0],["2013-11-11",16.8251,16.825105667114258,16.2239,16.5809,2368695.0],["2013-11-12",16.5809,17.2197,16.393,17.1821,2731367.0],["2013-11-13",17.1821,18.9012,17.1727,17.2479,14997316.0],["2013-11-14",17.2479,18.9482,16.9942,18.6664,21367599.0],["2013-11-15",18.6664,20.4513,18.4127,19.5682,25313226.0],["2013-11-18",19.5682,21.5222,19.568233489990234,21.4283,40800305.0],["2013-11-19",21.4283,21.8698,20.6955,20.9868,26347230.0],["2013-11-20",20.9868,23.0065,20.986764907836914,22.7059,25086399.0],["2013-11-21",22.7059,22.705917358398438,21.541,21.8041,17559504.0],["2013-11-22",21.8041,23.3541,21.80406379699707,22.0201,20472538.0],["2013-11-25",22.0201,23.9647,22.02013397216797,23.4293,24946855.0],["2013-11-26",23.4293,23.9553,22.6026,22.7999,17173530.0],["2013-11-27",22.7999,23.4856,22.5462,23.3541,13714476.0],["2013-11-28",23.3541,24.1244,22.7247,22.7341,14556928.0],["2013-11-29",22.7341,23.6735,22.5744,23.3917,12811703.0],["2013-12-02",23.3917,24.1057,21.1371,21.8698,24940944.0],["2013-12-03",21.8698,22.5086,21.3719,22.3301,10102630.0],["2013-12-04",22.3301,22.5744,22.0765,22.3489,10147666.0],["2013-12-05",22.3489,23.2696,21.8886,22.2268,8008932.0],["2013-12-06",22.2268,22.226802825927734,21.4001,21.6725,8745361.0],["2013-12-09",21.6725,22.0577,21.588,21.8322,6987821.0],["2013-12-10",21.8322,22.0013,21.3156,21.8698,6427551.0],["2013-12-11",21.8698,22.0295,21.4283,21.5692,5286040.0],["2013-12-12",21.5692,21.9074,21.4001,21.5786,4587156.0],["2013-12-13",21.5786,21.7759,21.4283,21.6162,3499536.0],["2013-12-16",21.6162,21.7947,20.5828,21.1934,6811754.0],["2013-12-17",21.1934,22.0765,20.8646,21.6725,12998017.0],["2013-12-18",21.6725,21.7947,20.9586,21.1371,6708416.0],["2013-12-19",21.1371,21.6538,20.7707,20.9116,3856955.0],["2013-12-20",20.9116,21.0901,20.0098,20.1601,6972932.0],["2013-12-23",20.1601,21.4189,19.6904,21.1183,10056560.0],["2013-12-24",21.1183,21.9074,21.0431,21.325,11639343.0],["2013-12-25",21.325,21.8886,21.1465,21.6162,5369509.0],["2013-12-26",21.6162,21.6725,21.231,21.4095,3469004.0],["2013-12-27",21.4095,21.992,21.409507751464844,21.9262,6710699.0],["2013-12-30",21.9262,22.7153,21.898,22.4523,8178499.0],["2013-12-31",22.4523,22.6026,22.1235,22.4147,4172757.0],["2014-01-02",22.4147,22.5086,21.5316,22.1986,5960046.0],["2014-01-03",22.1986,22.198623657226562,21.5974,21.7289,6156429.0],["2014-01-06",21.7289,21.72890853881836,20.8083,21.1559,5726138.0],["2014-01-07",21.1559,21.4001,20.9586,21.2874,2585501.0],["2014-01-08",21.2874,22.922,21.1371,22.5744,11439654.0],["2014-01-09",22.5744,22.6402,21.4283,21.588,10156940.0],["2014-01-10",21.588,22.5462,21.4283,22.0765,6289252.0],["2014-01-13",22.0765,22.4429,21.184,21.635,5543005.0],["2014-01-14",21.635,21.7947,21.325,21.6913,2698772.0],["2014-01-15",21.6913,22.828,21.4941,22.3959,11699885.0],["2014-01-16",22.3959,22.7811,22.1329,22.565,5730891.0],["2014-01-17",22.565,22.7811,22.3489,22.4429,5715505.0],["2014-01-20",22.4429,22.5368,21.5128,21.7477,5045286.0],["2014-01-21",21.7477,22.2268,21.6632,21.9074,3831118.0],["2014-01-22",21.9074,22.5556,21.7947,22.3865,6048245.0],["2014-01-23",22.3865,23.4856,22.2644,22.969,11023448.0],["2014-01-24",22.969,23.2977,22.5556,22.9126,5245507.0],["2014-01-27",22.9126,23.7205,22.7341,22.828,7306459.0],["2014-01-28",22.828,23.4387,22.3677,23.3259,6763783.0],["2014-01-29",23.3259,23.6735,23.2038,23.3353,6635402.0],["2014-01-30",23.3353,24.9042,23.1287,24.3405,14013574.0],["2014-02-07",24.3405,25.0545,23.7863,24.8572,12034037.0],["2014-02-10",24.8572,25.4678,24.6599,24.7163,16381381.0],["2014-02-11",24.7163,24.8008,23.3729,24.0493,21343519.0],["2014-02-12",24.0493,24.472,23.7956,24.1432,17423859.0],["2014-02-13",24.1432,24.14323616027832,23.1662,23.4105,12948290.0],["2014-02-14",23.4105,23.7487,23.2508,23.5232,5831357.0],["2014-02-17",23.5232,24.4345,23.523210525512695,24.1902,25284278.0],["2014-02-18",24.1902,24.4814,23.9366,24.1902,10526618.0],["2014-02-19",24.1902,24.2842,23.3823,23.7675,11680494.0],["2014-02-20",23.7675,24.1902,22.9877,23.0253,11397470.0],["2014-02-21",23.0253,23.4668,22.7059,23.0065,8594419.0],["2014-02-24",23.0065,23.3917,22.6214,23.1287,10217183.0],["2014-02-25",23.1287,23.2226,21.4283,22.208,10789811.0],["2014-02-26",22.208,22.3959,21.4189,22.0953,7282316.0],["2014-02-27",22.0953,22.2738,21.0525,21.1747,12102167.0],["2014-02-28",21.1747,21.6068,20.8834,21.3719,7229219.0],["2014-03-03",21.3719,22.2644,21.37192726135254,21.8698,18451680.0],["2014-03-04",21.8698,22.0295,21.4189,21.8886,8698107.0],["2014-03-05",21.8886,22.5368,21.4753,21.5034,14167168.0],["2014-03-06",21.5034,22.0295,21.231,21.9262,8408035.0],["2014-03-07",21.9262,22.3489,21.4471,21.6913,5273169.0],["2014-03-10",21.6913,21.691333770751953,19.8313,19.991,12278503.0],["2014-03-11",19.991,20.1131,18.9764,19.681,15492676.0],["2014-03-12",19.681,19.9158,19.0703,19.6152,11048771.0],["2014-03-13",19.6152,20.0286,19.1643,19.7467,14860816.0],["2014-03-14",19.7467,20.1789,19.634,19.7373,13346035.0],["2014-03-17",19.7373,20.0098,19.3146,19.9534,11602612.0],["2014-03-18",19.9534,20.1319,19.5588,19.6622,7287729.0],["2014-03-19",19.6622,19.7749,19.2394,19.7185,9027811.0],["2014-03-20",19.7185,19.8031,19.1643,19.4649,8812623.0],["2014-03-21",19.4649,19.4931,18.61,19.4461,10389834.0],["2014-03-24",19.4461,19.6152,19.0515,19.2676,10493752.0],["2014-03-25",19.2676,20.1131,19.267616271972656,19.6622,17700276.0],["2014-03-26",19.6622,19.66217041015625,18.7415,19.0985,11831798.0],["2014-03-27",19.0985,19.09851837158203,18.4033,18.4127,6772388.0],["2014-03-28",18.4127,18.5912,17.3418,17.3606,11120415.0],["2014-03-31",17.3606,17.8961,17.0224,17.633,12074820.0],["2014-04-01",17.633,17.943,17.5203,17.6706,8747931.0],["2014-04-02",17.6706,17.7363,17.1915,17.37,7873996.0],["2014-04-03",17.37,17.7176,17.2666,17.5109,6391680.0],["2014-04-04",17.5109,17.8679,17.4169,17.8303,7560713.0],["2014-04-08",17.8303,19.1361,17.7363,18.9858,19699464.0],["2014-04-09",18.9858,19.2206,18.8543,19.014,10173623.0],["2014-04-10",19.014,19.8407,18.9294,19.3897,11324700.0],["2014-04-11",19.3897,19.5307,19.0515,19.4179,7460898.0],["2014-04-14",19.4179,20.1037,19.41792106628418,19.7185,8470143.0],["2014-04-15",19.7185,20.3667,19.4555,19.54,8095093.0],["2014-04-16",19.54,19.634,19.0328,19.3428,4437839.0],["2014-04-17",19.3428,19.4273,19.1173,19.1737,3313203.0],["2014-04-18",19.1737,19.173669815063477,18.6946,18.9576,6284028.0],["2014-04-21",18.9576,18.957603454589844,18.4785,18.4973,5737104.0],["2014-04-22",18.4973,18.5537,17.727,18.2624,7624480.0],["2014-04-23",18.2624,20.0849,18.0558,19.9534,17836460.0],["2014-04-24",19.9534,20.658,19.54,20.1319,23952567.0],["2014-04-25",20.1319,20.4701,19.3522,19.9628,13572914.0],["2014-04-28",19.9628,20.1507,18.9764,19.3803,9189188.0],["2014-04-29",19.3803,19.8407,19.0234,19.7749,10865756.0],["2014-04-30",19.7749,20.0661,19.5494,19.9534,7445670.0],["2014-05-05",19.9534,20.1789,19.681,19.9628,6904304.0],["2014-05-06",19.9628,20.1507,19.3522,19.4931,8167229.0],["2014-05-07",19.4931,19.493080139160156,18.6946,18.7509,6900373.0],["2014-05-08",18.7509,19.587,18.75092887878418,18.9576,6468579.0],["2014-05-09",18.9576,19.0797,18.1121,18.2155,7027256.0],["2014-05-12",18.2155,19.634,18.1967,19.0891,9508135.0],["2014-05-13",19.0891,19.5213,19.0891,19.371,9646025.0],["2014-05-14",19.371,19.5307,18.9012,19.1737,7854011.0],["2014-05-15",19.1737,19.7091,18.9952,19.0234,7456360.0],["2014-05-16",19.0234,19.4931,18.9858,19.4273,7455774.0],["2014-05-19",19.4273,20.8552,19.1925,19.4179,19494144.0],["2014-05-20",19.4179,19.7091,18.6288,18.92,14317487.0],["2014-05-21",18.92,19.1643,18.6664,19.0046,9255897.0],["2014-05-22",19.0046,19.2676,18.8449,18.8731,9876607.0],["2014-05-23",18.8731,19.0422,18.704,18.8918,5351105.0],["2014-05-26",18.8918,19.3522,18.891849517822266,19.014,9581289.0],["2014-05-27",19.014,19.0515,18.704,18.7603,6186668.0],["2014-05-28",18.7603,18.9294,18.6382,18.9106,6923105.0],["2014-05-29",18.9106,18.92,18.5537,18.5818,9674688.0],["2014-05-30",18.5818,18.7697,18.1967,18.5443,8260451.0],["2014-06-03",18.5443,18.7415,18.3094,18.3752,4758264.0],["2014-06-04",18.3752,18.3752,17.5673,18.3,8715405.0],["2014-06-05",18.3,18.6852,18.037,18.61,5318995.0],["2014-06-06",18.61,18.9388,18.4409,18.563,6480054.0],["2014-06-09",18.563,18.6758,18.4127,18.4691,3276515.0],["2014-06-10",18.4691,18.7603,18.3188,18.6664,6408543.0],["2014-06-11",18.6664,18.7321,18.5255,18.61,3942825.0],["2014-06-12",18.61,18.9388,18.6006,18.7321,6266930.0],["2014-06-13",18.7321,19.2958,18.6946,19.2394,9297041.0],["2014-06-16",19.2394,19.7279,19.0797,19.5119,9265728.0],["2014-06-17",19.5119,19.6246,18.9764,19.0797,5257352.0],["2014-06-18",19.0797,19.7091,19.0797,19.2206,6759394.0],["2014-06-19",19.2206,19.8595,18.9764,19.23,10375381.0],["2014-06-20",19.23,19.6246,19.230037689208984,19.54,4772352.0],["2014-06-23",19.54,19.944,19.4931,19.7843,7408987.0],["2014-06-24",19.7843,20.3761,19.5682,20.2164,9075487.0],["2014-06-25",20.2164,20.5171,20.0192,20.2352,6802476.0],["2014-06-26",20.2352,20.2728,19.9628,20.1507,5957981.0],["2014-06-27",20.1507,20.7237,19.6998,20.4137,10936631.0],["2014-06-30",20.4137,21.7947,20.413719177246094,21.2968,19477576.0],["2014-07-01",21.2968,22.2362,20.9116,21.1183,16862932.0],["2014-07-02",21.1183,22.1704,21.118282318115234,21.7007,16021761.0],["2014-07-03",21.7007,21.8792,21.184,21.4095,11132423.0],["2014-07-04",21.4095,21.409507751464844,20.8552,20.921,7720866.0],["2014-07-07",20.921,21.5504,20.921003341674805,21.2404,11512269.0],["2014-07-08",21.2404,21.4283,20.5264,20.7895,9363040.0],["2014-07-09",20.7895,21.8886,20.5828,20.9868,17148684.0],["2014-07-10",20.9868,21.4565,20.658,20.9586,10731087.0],["2014-07-11",20.9586,21.4283,20.7425,21.0995,8288151.0],["2014-07-14",21.0995,21.4847,20.8271,21.0243,10711478.0],["2014-07-15",21.0243,21.3625,20.7519,21.1277,8105776.0],["2014-07-16",21.1277,21.1371,19.7467,19.7655,14148108.0],["2014-07-17",19.7655,19.9816,19.2958,19.5964,6521607.0],["2014-07-18",19.5964,19.897,19.4931,19.5025,5158559.0],["2014-07-21",19.5025,19.8876,19.23,19.8688,6446362.0],["2014-07-22",19.8688,19.9816,19.5588,19.8688,6162316.0],["2014-07-23",19.8688,20.1037,19.5494,19.6528,5216355.0],["2014-07-24",19.6528,19.7373,18.9764,19.5025,6179126.0],["2014-07-25",19.5025,19.7843,19.3991,19.6434,4129725.0],["2014-07-28",19.6434,20.5077,19.643388748168945,20.301,8933686.0],["2014-07-29",20.301,20.7425,20.254,20.4795,8899515.0],["2014-07-30",20.4795,20.8938,20.2817,20.5266,8272269.0],["2014-07-31",20.5266,20.8844,20.2817,20.809,7712305.0],["2014-08-01",20.809,21.261,20.536,20.5454,12082004.0],["2014-08-04",20.5454,21.1668,20.54538345336914,20.9879,9914929.0],["2014-08-05",20.9879,21.1386,20.7525,20.9314,8319962.0],["2014-08-06",20.9314,21.7318,20.7619,21.2987,13982684.0],["2014-08-07",21.2987,21.5905,20.922,20.9408,9820530.0],["2014-08-08",20.9408,21.3646,20.8185,21.0727,7923032.0],["2014-08-11",21.0727,21.3269,21.0633,21.1198,7735838.0],["2014-08-12",21.1198,21.5811,21.0162,21.3834,10821419.0],["2014-08-13",21.3834,21.383394241333008,20.7619,20.9691,7684100.0],["2014-08-14",20.9691,21.1574,20.6301,20.6584,9261817.0],["2014-08-15",20.6584,21.0444,20.536,20.7243,7444951.0],["2014-08-18",20.7243,20.9503,20.696,20.9126,7365909.0],["2014-08-19",20.9126,21.0538,20.7525,20.8844,10802493.0],["2014-08-20",20.8844,21.1857,20.8184,21.1857,12547617.0],["2014-08-21",21.1857,21.534,21.0068,21.5246,16518221.0],["2014-08-22",21.5246,21.5341,21.0915,21.2233,10756999.0],["2014-08-25",21.2233,21.22333335876465,20.7149,20.7714,9061471.0],["2014-08-26",20.7714,20.9503,20.5642,20.5925,8253714.0],["2014-08-27",20.5925,21.4493,20.5266,21.0538,15687724.0],["2014-08-28",21.0538,21.2422,20.4795,20.6772,11906076.0],["2014-08-29",20.6772,22.7487,20.67720603942871,22.7487,39373034.0],["2014-09-01",22.7487,24.9991,22.74869728088379,23.8598,44449600.0],["2014-09-02",23.8598,25.8936,23.5679,25.1874,50928578.0],["2014-09-03",25.1874,25.2156,24.3965,24.9614,32275846.0],["2014-09-04",24.9614,25.8277,24.6319,24.7731,30524208.0],["2014-09-05",24.7731,24.773101806640625,24.1517,24.4812,19882766.0],["2014-09-09",24.4812,24.9803,24.3023,24.6695,15865469.0],["2014-09-10",24.6695,24.8861,24.1799,24.6884,16426479.0],["2014-09-11",24.6884,24.952,24.2082,24.4718,20532973.0],["2014-09-12",24.4718,25.677,24.34,25.4699,24666421.0],["2014-09-15",25.4699,25.9689,25.2345,25.4887,21067082.0],["2014-09-16",25.4887,25.488706588745117,23.4737,23.7279,26082721.0],["2014-09-17",23.7279,23.8221,22.8899,23.389,17807309.0],["2014-09-18",23.389,23.4455,23.0877,23.2477,8342649.0],["2014-09-19",23.2477,24.2646,23.2383,23.9822,11202790.0],["2014-09-22",23.9822,23.982166290283203,22.8993,23.2289,14172891.0],["2014-09-23",23.2289,24.0952,23.228899002075195,23.8974,13391433.0],["2014-09-24",23.8974,25.3475,23.7279,25.0838,24227202.0],["2014-09-25",25.0838,26.3455,25.083824157714844,25.3757,30917280.0],["2014-09-26",25.3757,25.6864,24.6224,25.0556,13444175.0],["2014-09-29",25.0556,26.0442,25.05557632446289,25.4887,17522912.0],["2014-09-30",25.4887,25.7524,24.9708,25.1968,11184307.0],["2014-10-08",25.1968,27.6355,25.178,27.5225,32953686.0],["2014-10-09",27.5225,27.7391,26.854,27.2306,25287705.0],["2014-10-10",27.2306,29.6599,26.6751,29.3869,43026510.0],["2014-10-13",29.3869,29.5187,28.4453,29.3492,23443538.0],["2014-10-14",29.3492,29.7729,27.6261,28.0687,31964021.0],["2014-10-15",28.0687,28.2664,26.8352,27.6732,20425211.0],["2014-10-16",27.6732,28.1816,26.8352,26.9011,14581366.0],["2014-10-17",26.9011,27.6638,26.0819,27.419,18743122.0],["2014-10-20",27.419,27.4943,26.741,27.1741,12446530.0],["2014-10-21",27.1741,27.4943,26.741,27.2024,10505061.0],["2014-10-22",27.2024,28.0592,27.08,27.1365,13836800.0],["2014-10-23",27.1365,27.193,26.3644,26.468,10701946.0],["2014-10-24",26.468,26.7693,25.7053,25.7618,10585667.0],["2014-10-27",25.7618,26.1667,25.4228,25.9595,7688899.0],["2014-10-28",25.9595,27.306,25.959501266479492,27.2777,14515502.0],["2014-10-29",27.2777,27.5696,26.9293,27.2966,16034856.0],["2014-10-30",27.2966,27.4849,26.2514,26.2985,17311672.0],["2014-10-31",26.2985,26.5998,25.6111,25.9313,13395630.0],["2014-11-03",25.9313,26.4585,25.8465,26.1572,11211681.0],["2014-11-04",26.1572,26.2702,25.2345,25.404,14328663.0],["2014-11-05",25.404,26.1572,25.3286,25.6394,11009946.0],["2014-11-06",25.6394,25.9407,25.2251,25.5452,11358141.0],["2014-11-07",25.5452,26.0819,25.3286,25.4981,12922750.0],["2014-11-10",25.4981,25.6488,24.8578,25.4134,15326757.0],["2014-11-11",25.4134,25.6394,24.1611,24.2929,17602204.0],["2014-11-12",24.2929,24.7825,24.1046,24.5189,9468116.0],["2014-11-13",24.5189,24.5471,23.0688,23.4737,17175738.0],["2014-11-14",23.4737,23.8598,23.0688,23.6338,9119154.0],["2014-11-17",23.6338,24.4341,23.5396,24.114,10369106.0],["2014-11-18",24.114,24.6507,24.11399269104004,24.3494,7100822.0],["2014-11-19",24.3494,24.4341,23.5396,24.2741,9627361.0],["2014-11-20",24.2741,24.27406120300293,23.7939,23.8033,6030751.0],["2014-11-21",23.8033,24.2929,23.775,24.2552,6717435.0],["2014-11-24",24.2552,24.9049,24.0857,24.6507,14824385.0],["2014-11-25",24.6507,24.9426,24.5754,24.8767,12405299.0],["2014-11-26",24.8767,25.8088,24.6319,25.3569,15367661.0],["2014-11-27",25.3569,25.7806,24.9991,25.3569,17725034.0],["2014-11-28",25.3569,25.35688591003418,24.4153,24.6978,15188205.0],["2014-12-01",24.6978,24.69777488708496,23.775,23.8127,14325160.0],["2014-12-02",23.8127,24.3023,23.662,24.1799,11817843.0],["2014-12-03",24.1799,26.5998,23.9633,26.5244,28787049.0],["2014-12-04",26.5244,26.8258,25.9972,26.4774,25566785.0],["2014-12-05",26.4774,28.7278,24.839,28.3794,53493624.0],["2014-12-08",28.3794,30.884,28.2005,29.8482,54873760.0],["2014-12-09",29.8482,30.3379,26.8634,26.8634,44048926.0],["2014-12-10",26.8634,27.6732,25.065,26.7504,24579802.0],["2014-12-11",26.7504,27.466,25.9878,26.8163,18829060.0],["2014-12-12",26.8163,28.8031,26.4585,28.4829,25387912.0],["2014-12-15",28.4829,28.482948303222656,26.3644,27.7862,32313553.0],["2014-12-16",27.7862,28.7654,27.2306,28.3982,30622793.0],["2014-12-17",28.3982,28.7089,27.2871,27.8427,29895751.0],["2014-12-18",27.8427,29.0761,27.4943,28.2287,40467991.0],["2014-12-19",28.2287,28.228721618652344,26.6186,27.6073,25424807.0],["2014-12-22",27.6073,28.1063,26.3644,26.6657,22857910.0],["2014-12-23",26.6657,27.4472,26.2326,26.468,19185821.0],["2014-12-24",26.468,27.1647,26.3267,27.0235,14319306.0],["2014-12-25",27.0235,27.306,26.5527,27.1271,18663514.0],["2014-12-26",27.1271,28.1534,26.8822,27.419,19808802.0],["2014-12-29",27.419,27.418954849243164,26.3267,26.5715,19032258.0],["2014-12-30",26.5715,26.8634,25.6676,26.0442,12685630.0],["2014-12-31",26.0442,26.4209,25.5546,26.0725,16634356.0],["2015-01-05",26.0725,26.2514,25.1309,26.0913,15496165.0],["2015-01-06",26.0913,27.353,26.0631,26.9388,25249650.0],["2015-01-07",26.9388,27.0517,26.3738,26.4774,14386401.0],["2015-01-08",26.4774,27.2871,25.8277,26.7693,22184544.0],["2015-01-09",26.7693,27.2118,26.5056,26.5339,22754440.0],["2015-01-12",26.5339,26.5527,25.7994,26.3079,13486041.0],["2015-01-13",26.3079,26.515,26.1007,26.2043,20681005.0],["2015-01-14",26.2043,26.3738,25.6205,25.7147,18585136.0],["2015-01-15",25.7147,25.8748,25.2345,25.8465,13910928.0],["2015-01-16",25.8465,26.9764,25.517,26.7693,24590291.0],["2015-01-19",26.7693,27.353,25.3286,25.8842,29583852.0],["2015-01-20",25.8842,26.8352,25.884172439575195,26.7693,22732044.0],["2015-01-21",26.7693,27.306,26.5715,27.2871,42799057.0],["2015-01-22",27.2871,28.8031,26.8823,28.1534,47510786.0],["2015-01-23",28.1534,28.153390884399414,27.0894,27.2495,34814631.0],["2015-01-26",27.2495,27.8897,27.2401,27.5602,17928421.0],["2015-01-27",27.5602,28.0216,27.3154,27.7673,30949156.0],["2015-01-28",27.7673,27.805,27.0329,27.0423,18361896.0],["2015-01-29",27.0423,27.042316436767578,26.242,26.2891,15909272.0],["2015-01-30",26.2891,26.628,26.0442,26.1384,13092942.0],["2015-02-02",26.1384,26.3456,25.7147,26.0254,8226059.0],["2015-02-03",26.0254,26.5715,26.02541160583496,26.515,9920830.0],["2015-02-04",26.515,26.9293,26.2231,26.2514,16164815.0],["2015-02-05",26.2514,26.4962,25.4322,25.451,14539364.0],["2015-02-06",25.451,25.8183,24.8673,24.9991,11010924.0],["2015-02-09",24.9991,25.4228,24.8673,25.0462,7177112.0],["2015-02-10",25.0462,25.3945,24.952,25.3381,7186354.0],["2015-02-11",25.3381,26.5998,25.2156,26.2985,16150719.0],["2015-02-12",26.2985,26.6469,25.9972,26.0725,15252824.0],["2015-02-13",26.0725,26.5056,26.072490692138672,26.1478,14186293.0],["2015-02-16",26.1478,26.3173,25.9783,26.1855,15684284.0],["2015-02-17",26.1855,26.3455,25.8748,25.9501,8878181.0],["2015-02-25",25.9501,25.9501,25.95008087158203,25.9501,0.0],["2015-02-26",25.9501,26.4491,25.95008087158203,26.3832,15505226.0],["2015-02-27",26.3832,27.7014,26.383216857910156,27.0141,28795023.0],["2015-03-02",27.0141,27.5602,26.628,27.419,24647413.0],["2015-03-03",27.419,27.7579,27.0235,27.1271,21540765.0],["2015-03-04",27.1271,27.7768,27.127063751220703,27.7673,37203396.0],["2015-03-05",27.7673,27.7768,27.0329,27.1271,20959009.0],["2015-03-06",27.1271,27.4378,26.5527,26.6092,12546111.0],["2015-03-09",26.6092,27.0517,26.1855,26.9764,10109640.0],["2015-03-10",26.9764,27.2495,26.8258,27.0517,12582812.0],["2015-03-11",27.0517,27.4284,26.5527,26.8163,12362561.0],["2015-03-12",26.8163,27.0517,26.6469,26.8352,9933350.0],["2015-03-13",26.8352,27.1553,26.6939,26.8163,11361238.0],["2015-03-16",26.8163,27.6638,26.7787,27.5131,25361597.0],["2015-03-17",27.5131,28.2099,27.3625,27.6732,34112475.0],["2015-03-18",27.6732,28.3511,27.4472,28.1911,34222056.0],["2015-03-19",28.1911,28.3605,27.6544,27.9274,25756536.0],["2015-03-20",27.9274,28.3888,27.7673,28.1063,25959835.0],["2015-03-23",28.1063,28.6524,27.9745,28.4265,29073059.0],["2015-03-24",28.4265,29.4151,27.8238,28.869,39138750.0],["2015-03-25",28.869,28.9537,27.9933,28.2381,26464380.0],["2015-03-26",28.2381,29.0479,28.031,28.5583,29887407.0],["2015-03-27",28.5583,28.8878,28.1628,28.2852,16962205.0],["2015-03-30",28.2852,29.2645,28.2852,29.1232,30960849.0],["2015-03-31",29.1232,29.5093,28.643,28.8125,32565950.0],["2015-04-01",28.8125,30.0177,28.812503814697266,29.3963,35028709.0],["2015-04-02",29.3963,29.707,28.7183,29.095,29265897.0],["2015-04-03",29.095,29.9989,28.7937,29.6693,36774787.0],["2015-04-07",29.6693,29.9707,29.3775,29.6788,28928784.0],["2015-04-08",29.6788,29.8953,28.53,28.869,32170334.0],["2015-04-09",28.869,28.982,27.2306,27.6732,30758181.0],["2015-04-10",27.6732,29.368,27.6449,29.1703,34470037.0],["2015-04-13",29.1703,30.1025,28.8784,29.5469,32572611.0],["2015-04-14",29.5469,29.9989,29.0479,29.3304,26516850.0],["2015-04-15",29.3304,29.33037567138672,28.1628,28.1911,23799679.0],["2015-04-16",28.1911,31.0064,28.191055297851562,31.0064,65805361.0],["2015-04-17",31.0064,32.56,30.9311,31.4772,63841481.0],["2015-04-20",31.4772,33.8594,30.6957,32.1175,62112669.0],["2015-04-21",32.1175,34.7539,31.8821,32.6918,57600647.0],["2015-04-22",32.6918,33.5581,32.2964,32.9555,39313493.0],["2015-04-23",32.9555,33.4169,32.0233,32.3246,32950862.0],["2015-04-24",32.3246,34.7257,31.9009,33.059,41885500.0],["2015-04-27",33.059,34.8198,33.05904769897461,33.5769,41475955.0],["2015-04-28",33.5769,33.57691955566406,31.2606,31.6184,33979281.0],["2015-04-29",31.6184,32.7672,31.3736,31.9668,25447634.0],["2015-04-30",31.9668,35.1682,31.9668,35.1682,52699718.0],["2015-05-04",35.1682,36.8066,34.462,36.4958,55826859.0],["2015-05-05",36.4958,36.49584197998047,34.5562,34.6409,34166368.0],["2015-05-06",34.6409,35.3942,33.4828,33.6899,28167878.0],["2015-05-07",33.6899,35.7802,33.398,33.9347,26663948.0],["2015-05-08",33.9347,35.027,33.8029,34.6221,22215295.0],["2015-05-11",34.6221,35.8461,34.6220817565918,35.413,27252503.0],["2015-05-12",35.413,38.9534,35.14,38.944,49396232.0],["2015-05-13",38.944,39.0664,37.1455,37.1644,38438047.0],["2015-05-14",37.1644,38.0212,36.6371,36.8536,23764133.0],["2015-05-15",36.8536,38.1059,36.251,37.4657,33682522.0],["2015-05-18",37.4657,39.1134,37.46566390991211,37.6069,30778871.0],["2015-05-19",37.6069,37.606903076171875,36.4017,37.5033,23197905.0],["2015-05-20",37.5033,39.4995,37.1926,37.6163,32772927.0],["2015-05-21",37.6163,38.8404,36.7218,38.6144,26572303.0],["2015-05-22",38.6144,39.3112,37.654,38.7933,30281506.0],["2015-05-25",38.7933,41.6463,38.3225,41.1378,36752839.0],["2015-05-26",41.1378,45.2243,41.13784408569336,44.7159,50507580.0],["2015-05-27",44.7159,47.1734,42.9363,44.2357,48969382.0],["2015-05-28",44.2357,45.0078,39.8102,39.8291,46066564.0],["2015-05-29",39.8291,41.6746,37.8611,40.846,34842283.0],["2015-06-01",40.846,43.6707,40.4976,43.2564,30486933.0],["2015-06-02",43.2564,45.1961,42.522,44.7912,32394602.0],["2015-06-03",44.7912,45.1019,42.3713,43.2658,28214420.0],["2015-06-04",43.2658,43.26583480834961,39.0946,42.1077,27508662.0],["2015-06-05",42.1077,44.7159,42.10768508911133,43.134,32871101.0],["2015-06-08",43.134,43.134010314941406,40.7706,42.2677,26086633.0],["2015-06-09",42.2677,44.1133,41.4297,42.5314,26067004.0],["2015-06-10",42.5314,43.7272,40.9589,42.748,23197030.0],["2015-06-11",42.748,45.5821,42.747962951660156,45.4974,41011705.0],["2015-06-12",45.4974,45.8552,43.859,44.3769,28729986.0],["2015-06-15",44.3769,45.7234,43.4071,44.2545,28874123.0],["2015-06-16",44.2545,44.25448989868164,40.2057,40.8554,29318271.0],["2015-06-17",40.8554,41.2791,38.8216,40.6388,22912525.0],["2015-06-18",40.6388,41.4768,38.5108,39.3018,17971092.0],["2015-06-19",39.3018,40.4693,36.5994,36.7312,22503708.0],["2015-06-23",36.7312,39.5277,34.961,38.8404,25865742.0],["2015-06-24",38.8404,40.4505,38.3978,39.6313,24992333.0],["2015-06-25",39.6313,40.8648,37.7387,38.3978,20719049.0],["2015-06-26",38.3978,38.5673,34.55617141723633,34.5562,22330561.0],["2015-06-29",34.5562,35.5731,31.10055160522461,31.1006,34600645.0],["2015-06-30",31.1006,32.9555,27.9933,32.8896,44128352.0],["2015-07-01",32.8896,34.4997,30.1307,30.159,28134983.0],["2015-07-02",30.159,31.0064,27.1459,27.1741,35751554.0],["2015-07-03",27.1741,27.17414665222168,24.452964782714844,24.453,34196019.0],["2015-07-06",24.453,26.8352,22.0048,22.0048,40568656.0],["2015-07-07",22.0048,22.004844665527344,19.8015,19.8015,45763883.0],["2015-07-08",19.8015,19.80153465270996,17.8242,17.8242,41383887.0],["2015-07-09",17.8242,19.603801727294922,16.4589,19.6038,45502428.0],["2015-07-10",19.6038,21.5623,19.603801727294922,21.5623,18048166.0],["2015-07-13",21.5623,23.718524932861328,21.562297821044922,23.7185,30122014.0],["2015-07-14",23.7185,26.09132194519043,23.718524932861328,26.0913,69836374.0],["2015-07-15",26.0913,26.09132194519043,23.4831,23.9163,57377305.0],["2015-07-16",23.9163,26.0631,22.0802,25.3192,37936587.0],["2015-07-17",25.3192,27.8521,25.31922149658203,27.8521,39964219.0],["2015-07-20",27.8521,30.6392,27.852081298828125,30.6392,70112950.0],["2015-07-21",30.6392,30.6486,29.095,29.5752,50467270.0],["2015-07-22",29.5752,32.2022,29.1986,31.2512,53876859.0],["2015-07-23",31.2512,32.56,29.9518,31.5619,45634803.0],["2015-07-24",31.5619,33.4263,30.5168,31.5525,56481514.0],["2015-07-27",31.5525,32.4847,28.3982,28.3982,47108151.0],["2015-07-28",28.3982,29.8106,25.5546,26.8446,47732643.0],["2015-07-29",26.8446,29.5564,26.844587326049805,29.5564,43504217.0],["2015-07-30",29.5564,32.51293182373047,29.556352615356445,32.5129,90954077.0],["2015-07-31",32.5129,32.8519,29.3021,30.4979,64641679.0],["2015-08-03",30.4979,30.49793815612793,27.43778419494629,27.4378,34614323.0],["2015-08-04",27.4378,30.17780113220215,26.8446,30.1778,48666510.0],["2015-08-05",30.1778,31.6561,29.0008,30.1025,54559907.0],["2015-08-06",30.1025,30.4509,28.4359,29.1044,24835337.0],["2015-08-07",29.1044,30.8746,29.0102,30.6392,34259237.0],["2015-08-10",30.6392,33.4263,30.63918113708496,32.9555,46138927.0],["2015-08-11",32.9555,34.2078,32.5129,33.3415,46705960.0],["2015-08-12",33.3415,33.34152603149414,33.3415,33.3415,0.0],["2015-08-13",33.3415,33.34152603149414,33.3415,33.3415,0.0],["2015-08-14",33.3415,33.34152603149414,33.3415,33.3415,0.0],["2015-08-17",33.3415,33.34152603149414,33.3415,33.3415,0.0],["2015-08-18",33.3415,33.34152603149414,33.3415,33.3415,0.0],["2015-08-19",33.3415,35.7991,30.0083,34.3773,67545750.0],["2015-08-20",34.3773,34.37726593017578,30.94048309326172,30.9405,43116309.0],["2015-08-21",30.9405,32.0627,27.84737777709961,27.8474,33582743.0],["2015-08-24",27.8474,27.84737777709961,25.065471649169922,25.0655,10947800.0],["2015-08-25",25.0655,25.065471649169922,22.557,22.557,23248944.0],["2015-08-26",22.557,23.104,20.3032,20.3032,47225884.0],["2015-08-27",20.3032,21.5763,18.3512,20.6144,44656783.0],["2015-08-28",20.6144,22.67962646484375,20.614416122436523,22.6796,44037269.0],["2015-08-31",22.6796,24.952302932739258,22.3024,24.9523,64052475.0],["2015-09-01",24.9523,24.952302932739258,22.4533,23.1134,47609414.0],["2015-09-02",23.1134,23.5755,20.803,22.2836,42499549.0],["2015-09-07",22.2836,23.8867,20.1712,20.2655,20861784.0],["2015-09-08",20.2655,21.0105,18.238,20.3975,23104716.0],["2015-09-09",20.3975,21.7838,20.0863,21.2085,24869951.0],["2015-09-10",21.2085,22.2364,20.2938,21.1614,22135767.0],["2015-09-11",21.1614,21.5009,20.2372,20.6521,14327923.0],["2015-09-14",20.6521,21.482,18.5869,19.313,20563376.0],["2015-09-15",19.313,19.31304359436035,17.37986183166504,17.3799,13555533.0],["2015-09-16",17.3799,19.115,16.9838,19.0679,20688158.0],["2015-09-17",19.0679,20.2938,18.4832,18.5021,26104846.0],["2015-09-18",18.5021,19.1622,18.0871,18.7472,14254925.0],["2015-09-21",18.7472,20.3975,18.5303,20.3598,22444195.0],["2015-09-22",20.3598,21.0388,20.0015,20.2749,21924475.0],["2015-09-23",20.2749,20.5201,19.5488,20.0769,15081465.0],["2015-09-24",20.0769,20.9162,20.076894760131836,20.473,12990962.0],["2015-09-25",20.473,20.935,19.5771,19.7657,14049540.0],["2015-09-28",19.7657,20.0863,19.2282,19.9826,8376840.0],["2015-09-29",19.9826,19.982595443725586,18.9547,19.0207,7495278.0],["2015-09-30",19.0207,20.92561149597168,19.02071189880371,20.9256,21226190.0],["2015-10-08",20.9256,23.0191,20.92561149597168,22.3779,26681065.0],["2015-10-09",22.3779,23.5189,22.1044,22.8116,22673704.0],["2015-10-12",22.8116,25.0938,22.6325,22.8022,48189581.0],["2015-10-13",22.8022,24.0376,22.4533,23.8584,31424403.0],["2015-10-14",23.8584,24.8769,23.1323,23.1889,25723650.0],["2015-10-15",23.1889,23.9056,22.7268,23.8867,23059487.0],["2015-10-16",23.8867,25.7162,23.88669204711914,25.1126,34385805.0],["2015-10-19",25.1126,25.2729,23.9527,24.2733,23726947.0],["2015-10-20",24.2733,24.6788,24.0659,24.6317,17844028.0],["2015-10-21",24.6317,24.6317,22.170398712158203,22.1704,25542789.0],["2015-10-22",22.1704,23.6038,21.6895,23.1983,20576794.0],["2015-10-23",23.1983,23.6604,22.7079,23.4058,19516866.0],["2015-10-26",23.4058,24.9523,23.4057559967041,24.179,25855108.0],["2015-10-27",24.179,26.5932,23.0568,26.5932,41712254.0],["2015-10-28",26.5932,26.59316062927246,24.5185,24.9146,35007159.0],["2015-10-29",24.9146,25.933,24.4054,25.3767,28935199.0],["2015-10-30",25.3767,25.7162,24.5185,24.7826,18403632.0],["2015-11-02",24.7826,25.4144,23.6226,23.7452,21768998.0],["2015-11-03",23.7452,24.1319,22.9154,23.4623,16743718.0],["2015-11-04",23.4623,24.8769,23.46233367919922,24.8014,22300114.0],["2015-11-05",24.8014,25.603,24.5185,24.6411,33084237.0],["2015-11-06",24.6411,25.7916,24.5751,25.3012,30819042.0],["2015-11-09",25.3012,25.6501,24.528,25.2541,27103294.0],["2015-11-10",25.2541,25.7539,24.5185,25.1315,30389846.0],["2015-11-11",25.1315,25.2352,24.5185,24.8203,25645430.0],["2015-11-12",24.8203,25.4521,24.726,25.2352,33899857.0],["2015-11-13",25.2352,26.5743,24.7637,25.7633,47886432.0],["2015-11-16",25.7633,26.7158,25.0938,26.6215,31180424.0],["2015-11-17",26.6215,27.8945,26.3291,26.6875,57249582.0],["2015-11-18",26.6875,26.7723,25.056,25.2824,29109984.0],["2015-11-19",25.2824,25.9802,25.0843,25.867,19046888.0],["2015-11-20",25.867,26.7629,25.6596,26.0085,28594810.0],["2015-11-23",26.0085,26.4989,25.3201,25.4332,22147903.0],["2015-11-24",25.4332,26.3857,25.2729,26.0651,19090898.0],["2015-11-25",26.0651,27.093,26.065073013305664,26.3291,34777567.0],["2015-11-26",26.3291,26.9987,25.405,26.1217,31705249.0],["2015-11-27",26.1217,26.546,23.8773,24.0847,31679531.0],["2015-11-30",24.0847,24.3299,22.4439,23.4623,19393756.0],["2015-12-01",23.4623,24.3582,23.1983,23.5472,13935892.0],["2015-12-02",23.5472,23.54720687866211,22.3496,23.4906,13814075.0],["2015-12-03",23.4906,23.8584,23.368,23.849,9931503.0],["2015-12-04",23.849,23.9244,23.1228,23.2643,10746877.0],["2015-12-07",23.2643,23.5566,22.9814,23.368,8112958.0],["2015-12-08",23.368,23.368032455444336,22.0855,22.2647,13311508.0],["2015-12-09",22.2647,22.9908,21.7272,22.3307,17734096.0],["2015-12-10",22.3307,22.4439,21.746,21.7743,12398102.0],["2015-12-11",21.7743,22.2553,21.6895,21.9535,10690468.0],["2015-12-14",21.9535,22.6325,21.5103,22.5287,12388425.0],["2015-12-15",22.5287,22.8871,22.3967,22.6042,8893504.0],["2015-12-16",22.6042,22.8022,22.2553,22.5382,7800072.0],["2015-12-17",22.5382,23.0663,22.538175582885742,23.0097,10769922.0],["2015-12-18",23.0097,23.4529,22.8682,22.9625,11903267.0],["2015-12-21",22.9625,23.2832,22.7551,23.1889,14057489.0],["2015-12-22",23.1889,24.9995,23.188861846923828,24.6034,29129226.0],["2015-12-23",24.6034,24.8014,23.6698,23.8773,17265154.0],["2015-12-24",23.8773,23.877262115478516,23.2077,23.3869,9252936.0],["2015-12-25",23.3869,23.8395,23.38689422607422,23.5755,5916422.0],["2015-12-28",23.5755,23.8113,22.6608,22.6796,9229816.0],["2015-12-29",22.6796,22.8211,22.2364,22.5948,7400201.0],["2015-12-30",22.5948,23.8584,22.4627,23.6038,14444746.0],["2015-12-31",23.6038,23.7924,23.1511,23.2266,9329352.0],["2016-01-04",23.2266,24.4054,21.2179,21.5386,12628970.0],["2016-01-05",21.5386,22.5287,20.2844,22.1232,17607465.0],["2016-01-06",22.1232,22.4722,21.7838,22.3967,12362339.0],["2016-01-07",22.3967,22.39672088623047,20.2749,20.5107,3287482.0],["2016-01-08",20.5107,21.68,18.9076,20.0675,18298893.0],["2016-01-11",20.0675,20.0675,18.0588,18.1814,15914981.0],["2016-01-12",18.1814,18.5586,16.7386,17.8231,13821155.0],["2016-01-13",17.8231,17.9551,16.7858,16.9366,13711446.0],["2016-01-14",16.9366,18.3323,16.286,18.0966,14459959.0],["2016-01-15",18.0966,19.049,17.625,17.974,19157822.0],["2016-01-18",17.974,18.4266,17.229,18.2569,11540312.0],["2016-01-19",18.2569,19.5677,17.6345,18.8415,17799118.0],["2016-01-20",18.8415,19.1339,18.3889,18.4643,15665293.0],["2016-01-21",18.4643,18.464326858520508,17.229,17.2573,12617932.0],["2016-01-22",17.2573,18.2757,16.9932,18.0211,12236287.0],["2016-01-25",18.0211,18.8415,17.8325,18.4172,13667928.0],["2016-01-26",18.4172,18.6341,16.8989,17.0498,15911141.0],["2016-01-27",17.0498,18.2946,15.6541,17.7288,15414607.0],["2016-01-28",17.7288,17.72877311706543,16.5028,16.5311,9588246.0],["2016-01-29",16.5311,17.5402,16.4934,17.2573,11139431.0],["2016-02-01",17.2573,17.493,16.5783,16.9366,8661404.0],["2016-02-02",16.9366,18.0588,16.936634063720703,17.6345,10622567.0],["2016-02-03",17.6345,18.0777,17.1158,17.8419,9519536.0],["2016-02-04",17.8419,18.436,17.841936111450195,18.1437,8916833.0],["2016-02-05",18.1437,18.5775,17.5025,18.0211,10673677.0],["2016-02-15",18.0211,18.6529,17.3233,18.4738,9907058.0],["2016-02-16",18.4738,19.4262,18.4737606048584,19.313,13322583.0],["2016-02-17",19.313,20.4447,19.1999,19.596,14375536.0],["2016-02-18",19.596,19.9826,19.2659,19.4168,11339837.0],["2016-02-19",19.4168,19.7563,19.049,19.5111,10151825.0],["2016-02-22",19.5111,19.9732,19.2942,19.5865,12871194.0],["2016-02-23",19.5865,19.6903,18.7472,19.2282,10467860.0],["2016-02-24",19.2282,19.6431,18.8604,19.3979,10605675.0],["2016-02-25",19.3979,19.4356,17.455299377441406,17.4553,12781359.0],["2016-02-26",17.4553,17.8231,16.7858,17.0781,13195136.0],["2016-02-29",17.0781,17.2667,15.6541,16.2011,12551400.0],["2016-03-01",16.2011,16.8046,16.0596,16.6915,10224726.0],["2016-03-02",16.6915,17.5873,16.6443,17.5685,11628111.0],["2016-03-03",17.5685,18.0117,17.56846046447754,17.6062,9985109.0],["2016-03-04",17.6062,18.0966,16.8329,17.163,11984264.0],["2016-03-07",17.163,17.5685,17.162961959838867,17.5119,8901635.0],["2016-03-08",17.5119,17.511878967285156,16.5594,17.2101,9053501.0],["2016-03-09",17.2101,17.493,16.5783,17.2101,10815868.0],["2016-03-10",17.2101,17.4176,16.8801,16.9461,6034603.0],["2016-03-11",16.9461,17.163,16.6915,16.8329,4702805.0],["2016-03-14",16.8329,17.4742,16.832908630371094,17.295,12527847.0],["2016-03-15",17.295,17.3138,16.8801,16.9932,6416886.0],["2016-03-16",16.9932,17.163,16.6254,16.7292,5650565.0],["2016-03-17",16.7292,17.3704,16.729175567626953,17.229,9368193.0],["2016-03-18",17.229,18.3606,17.228975296020508,17.9834,15152084.0],["2016-03-21",17.9834,18.7944,17.98339080810547,18.6435,13675360.0],["2016-03-22",18.6435,19.2848,18.2946,18.851,17694979.0],["2016-03-23",18.851,18.850969314575195,18.2757,18.5775,10968541.0],["2016-03-24",18.5775,18.983,18.1154,18.2569,11993924.0],["2016-03-25",18.2569,19.5865,18.2097,19.247,19734073.0],["2016-03-28",19.247,19.728,18.8038,18.8887,14575528.0],["2016-03-29",18.8887,18.888690948486328,17.9268,18.106,11546707.0],["2016-03-30",18.106,18.6624,18.10598373413086,18.6529,13607913.0],["2016-03-31",18.6529,19.115,18.3983,18.6624,12902366.0],["2016-04-01",18.6624,18.662363052368164,18.0117,18.3606,10280925.0],["2016-04-05",18.3606,18.9547,18.2097,18.8038,10584013.0],["2016-04-06",18.8038,19.0962,18.5775,18.9547,14013459.0],["2016-04-07",18.9547,19.0962,18.4078,18.5586,11648254.0],["2016-04-08",18.5586,18.558635711669922,18.0305,18.2097,8113935.0],["2016-04-11",18.2097,18.6152,18.2097110748291,18.4738,7124847.0],["2016-04-12",18.4738,18.5964,18.238,18.3889,5690945.0],["2016-04-13",18.3889,18.9641,18.38888931274414,18.6812,13147220.0],["2016-04-14",18.6812,18.8981,18.5775,18.8133,9767574.0],["2016-04-15",18.8133,19.0962,18.7378,18.8604,11448441.0],["2016-04-18",18.8604,18.860401153564453,18.304,18.3795,7767619.0],["2016-04-19",18.3795,18.8415,18.2569,18.7944,10764161.0],["2016-04-20",18.7944,20.671,18.7661,20.1712,58348231.0],["2016-04-21",20.1712,20.2655,19.2376,19.7468,32456594.0],["2016-04-22",19.7468,19.746841430664062,18.8604,19.1339,14632877.0],["2016-04-25",19.1339,19.6431,18.8793,19.2659,15719980.0],["2016-04-26",19.2659,19.2848,18.1626,18.7661,19485736.0],["2016-04-27",18.7661,18.766096115112305,18.3512,18.3983,9546055.0],["2016-04-28",18.3983,18.436,17.5685,17.8891,11829165.0],["2016-04-29",17.8891,18.1531,17.5779,17.9268,7195565.0],["2016-05-03",17.9268,18.4455,17.7948,18.4077,9371002.0],["2016-05-04",18.4077,18.5209,18.238,18.2852,7750857.0],["2016-05-05",18.2852,18.7284,18.285152435302734,18.3983,7986172.0],["2016-05-06",18.3983,18.6718,18.0777,18.1154,16390001.0],["2016-05-09",18.1154,18.11540985107422,17.0215,17.0781,9241959.0],["2016-05-10",17.0781,17.3516,16.9744,17.0875,5081802.0],["2016-05-11",17.0875,17.2856,16.8518,16.8801,5428312.0],["2016-05-12",16.8801,17.1158,16.5877,16.9649,5670803.0],["2016-05-13",16.9649,17.229,16.8895,17.0026,4645398.0],["2016-05-16",17.0026,17.1252,16.8612,17.1158,4943673.0],["2016-05-17",17.1158,17.3327,16.9178,17.2667,5698299.0],["2016-05-18",17.2667,17.266693115234375,16.6915,16.8423,5131594.0],["2016-05-19",16.8423,17.163,16.748,16.9555,4409258.0],["2016-05-20",16.9555,17.6345,16.7197,17.3044,8067849.0],["2016-05-23",17.3044,17.5685,17.1913,17.3704,4933802.0],["2016-05-24",17.3704,17.7759,17.1441,17.6628,10519541.0],["2016-05-25",17.6628,17.8042,17.2384,17.3327,6639873.0],["2016-05-26",17.3327,17.4364,16.6726,17.1252,6588157.0],["2016-05-27",17.1252,17.4647,16.9366,17.2101,5225886.0],["2016-05-30",17.2101,17.210111618041992,16.7858,16.9555,3518405.0],["2016-05-31",16.9555,17.6628,16.955495834350586,17.6533,8132741.0],["2016-06-01",17.6533,18.0777,17.427,17.6345,15584334.0],["2016-06-02",17.6345,17.6911,17.3893,17.6722,7839358.0],["2016-06-03",17.6722,17.7571,17.4647,17.559,8089518.0],["2016-06-06",17.559,17.8514,17.4459,17.5873,9367362.0],["2016-06-07",17.5873,17.6816,17.4553,17.5968,4341941.0],["2016-06-08",17.5968,17.8136,17.4176,17.6911,8342988.0],["2016-06-13",17.6911,17.9174,16.9083,16.9461,11447088.0],["2016-06-14",16.9461,16.9744,16.5972,16.8235,10044184.0],["2016-06-15",16.8235,17.2761,16.5406,17.1252,10069597.0],["2016-06-16",17.1252,17.1535,16.8046,16.8989,7340036.0],["2016-06-17",16.8989,17.1535,16.8801,16.9366,6057874.0],["2016-06-20",16.9366,16.9838,16.682,16.9272,4542074.0],["2016-06-21",16.9272,17.3044,16.927209854125977,17.1064,9021798.0],["2016-06-22",17.1064,17.2573,16.9178,17.2101,5407407.0],["2016-06-23",17.2101,17.5968,17.1064,17.4176,10473683.0],["2016-06-24",17.4176,17.4176,16.55,17.0121,9137741.0],["2016-06-27",17.0121,17.7099,16.9744,17.559,11268816.0],["2016-06-28",17.559,17.8891,17.3327,17.7759,14446356.0],["2016-06-29",17.7759,18.8132,17.77592658996582,18.2097,19188803.0],["2016-06-30",18.2097,18.5303,17.9362,18.3606,12648903.0],["2016-07-01",18.3606,20.058,18.2191,19.0207,27088809.0],["2016-07-04",19.0207,20.92561149597168,18.6907,20.9256,52344842.0],["2016-07-05",20.9256,21.8403,20.2749,20.4824,57446751.0],["2016-07-06",20.4824,21.3311,20.2749,21.2651,37760488.0],["2016-07-07",21.2651,21.265100479125977,20.4824,20.7276,23265741.0],["2016-07-08",20.7276,21.2179,20.6427,20.7464,22319306.0],["2016-07-11",20.7464,21.8215,20.74643898010254,20.9822,30329283.0],["2016-07-12",20.9822,21.2085,20.4918,21.0388,18765482.0],["2016-07-13",21.0388,21.3783,20.473,20.6804,23490258.0],["2016-07-14",20.6804,20.9916,20.2089,20.5484,18534739.0],["2016-07-15",20.5484,20.548404693603516,19.8128,20.0109,14032018.0],["2016-07-18",20.0109,20.2094,19.68,19.7746,9457332.0],["2016-07-19",19.7746,20.096,19.7557,20.096,9074826.0],["2016-07-20",20.096,20.3039,19.8502,19.8975,8707411.0],["2016-07-21",19.8975,20.2472,19.7651,20.0676,9713573.0],["2016-07-22",20.0676,20.389,19.9164,19.9636,12046429.0],["2016-07-25",19.9636,20.1905,19.6517,19.6706,8326692.0],["2016-07-26",19.6706,19.9447,19.5194,19.9164,8389303.0],["2016-07-27",19.9164,20.1716,18.7632,18.9144,16071765.0],["2016-07-28",18.9144,19.7368,18.914398193359375,19.3209,14857768.0],["2016-07-29",19.3209,19.32085609436035,18.7159,18.9144,8773040.0],["2016-08-01",18.9144,18.914398193359375,18.4323,18.6025,6339699.0],["2016-08-02",18.6025,18.8577,18.5458,18.8104,4103616.0],["2016-08-03",18.8104,19.0278,18.7632,18.8388,6548716.0],["2016-08-04",18.8388,18.9806,18.6308,18.9428,5319615.0],["2016-08-05",18.9428,18.9428,18.6781,18.7253,4108317.0],["2016-08-08",18.7253,19.7557,18.5079,19.6044,15592229.0],["2016-08-09",19.6044,19.604429244995117,19.198,19.3776,8744384.0],["2016-08-10",19.3776,19.595,19.1885,19.198,5789731.0],["2016-08-11",19.198,19.2736,18.7348,18.7632,6214539.0],["2016-08-12",18.7632,19.0845,18.7253,18.9995,4513304.0],["2016-08-15",18.9995,19.5761,18.8671,19.4154,10480510.0],["2016-08-16",19.4154,19.5572,19.2641,19.4532,6608315.0],["2016-08-17",19.4532,20.2377,19.3209,19.8407,15497852.0],["2016-08-18",19.8407,19.84073829650879,19.5099,19.6517,7425651.0],["2016-08-19",19.6517,19.7273,19.4437,19.5855,4916486.0],["2016-08-22",19.5855,19.6328,19.2358,19.2452,4617990.0],["2016-08-23",19.2452,19.3681,18.886,19.094,7179500.0],["2016-08-24",19.094,19.3776,19.0562,19.1129,5194319.0],["2016-08-25",19.1129,19.112897872924805,18.7159,18.9711,6478448.0],["2016-08-26",18.9711,19.2736,18.9522,19.2169,7514218.0],["2016-08-29",19.2169,19.784,19.1791,19.198,6631461.0],["2016-08-30",19.198,19.7651,19.0656,19.6895,14290634.0],["2016-08-31",19.6895,19.7368,19.4154,19.5383,5942548.0],["2016-09-01",19.5383,19.6328,19.1602,19.1885,5715483.0],["2016-09-02",19.1885,19.4248,18.9144,19.0184,5162756.0],["2016-09-05",19.0184,19.1696,18.9333,18.9995,4015677.0],["2016-09-06",18.9995,19.1602,18.7348,19.1507,4899264.0],["2016-09-07",19.1507,19.4248,19.1318,19.1696,5476674.0],["2016-09-08",19.1696,19.3398,19.0845,19.1696,3238889.0],["2016-09-09",19.1696,19.3303,19.1034,19.1413,4441944.0],["2016-09-12",19.1413,19.141254425048828,18.3189,18.404,8159635.0],["2016-09-13",18.404,18.5647,18.1204,18.2811,4543789.0],["2016-09-14",18.2811,18.28108024597168,17.9691,18.0353,4409304.0],["2016-09-19",18.0353,18.2149,18.035316467285156,18.1582,2472668.0],["2016-09-20",18.1582,18.3189,18.1015,18.1298,2808001.0],["2016-09-21",18.1298,18.2622,18.1109,18.2244,2616130.0],["2016-09-22",18.2244,18.3283,18.1771,18.2716,4142036.0],["2016-09-23",18.2716,18.3662,18.2055,18.2716,3743282.0],["2016-09-26",18.2716,18.4229,17.7706,17.7801,4995389.0],["2016-09-27",17.7801,17.9219,17.4493,17.8085,5074233.0],["2016-09-28",17.8085,17.9313,17.6478,17.7612,3295611.0],["2016-09-29",17.7612,17.9692,17.7045,17.8463,2662089.0],["2016-09-30",17.8463,18.0542,17.7801,17.9975,2145224.0],["2016-10-10",17.9975,18.2622,17.99750518798828,18.2055,4675434.0],["2016-10-11",18.2055,18.4796,18.1487,18.3283,5880191.0],["2016-10-12",18.3283,18.328340530395508,18.1676,18.2527,2756277.0],["2016-10-13",18.2527,18.2716,18.1298,18.1771,2811649.0],["2016-10-14",18.1771,18.2149,17.9597,18.1015,3762152.0],["2016-10-17",18.1015,18.3851,17.8652,17.9219,4415400.0],["2016-10-18",17.9219,18.1298,17.8274,18.1015,3681424.0],["2016-10-19",18.1015,18.3945,18.101482391357422,18.2149,5634470.0],["2016-10-20",18.2149,18.3851,18.1866,18.2055,3184104.0],["2016-10-21",18.2055,18.2433,18.0542,18.1487,2959447.0],["2016-10-24",18.1487,18.404,18.0353,18.3472,5752834.0],["2016-10-25",18.3472,18.404,18.2244,18.3283,3358511.0],["2016-10-26",18.3283,18.4134,18.1393,18.1771,4099866.0],["2016-10-27",18.1771,18.4796,18.1393,18.4512,6302933.0],["2016-10-28",18.4512,18.7159,18.2338,18.2527,7701924.0],["2016-10-31",18.2527,18.252721786499023,17.9786,18.1677,3493342.0],["2016-11-01",18.1677,18.2622,18.092,18.1866,3678700.0],["2016-11-02",18.1866,18.2905,17.9975,18.0353,4107063.0],["2016-11-03",18.0353,18.196,17.799,18.0731,5920401.0],["2016-11-04",18.0731,18.1487,17.8746,17.9124,3764007.0],["2016-11-07",17.9124,17.9786,17.8463,17.9219,2712616.0],["2016-11-08",17.9219,18.0637,17.7612,17.8935,6697860.0],["2016-11-09",17.8935,17.893531799316406,17.4871,17.6289,6330933.0],["2016-11-10",17.6289,17.8935,17.628860473632812,17.8557,3900310.0],["2016-11-11",17.8557,18.0542,17.799,18.0448,5311540.0],["2016-11-14",18.0448,18.1866,17.9691,18.1487,5116495.0],["2016-11-15",18.1487,18.2338,17.9691,18.1109,4012303.0],["2016-11-16",18.1109,18.1677,17.9502,18.0637,5908984.0],["2016-11-17",18.0637,18.2055,17.9975,18.1771,6203207.0],["2016-11-18",18.1771,18.3,18.0164,18.0448,5407122.0],["2016-11-21",18.0448,18.4796,18.0259,18.3283,10510107.0],["2016-11-22",18.3283,18.3851,18.1015,18.2527,7527052.0],["2016-11-23",18.2527,18.7726,18.2527,18.4418,14334622.0],["2016-11-24",18.4418,18.4418,18.196,18.2338,6128002.0],["2016-11-25",18.2338,18.4323,18.1015,18.2905,4672532.0],["2016-11-28",18.2905,18.4134,18.1771,18.2055,4886053.0],["2016-11-29",18.2055,18.6214,18.205459594726562,18.4323,11882704.0],["2016-11-30",18.4323,18.5552,18.3283,18.3567,5769526.0],["2016-12-01",18.3567,18.5836,18.3378,18.5647,7590650.0],["2016-12-02",18.5647,18.6403,18.1109,18.1487,7922789.0],["2016-12-05",18.1487,18.3945,17.7801,18.1582,5796704.0],["2016-12-06",18.1582,18.196,17.9408,17.9597,4209761.0],["2016-12-07",17.9597,18.092,17.8652,18.0353,4018985.0],["2016-12-08",18.0353,18.1298,17.7896,17.8274,4274877.0],["2016-12-09",17.8274,17.8652,17.591,17.6761,5524287.0],["2016-12-12",17.6761,18.0637,17.2224,17.2886,9721893.0],["2016-12-13",17.2886,17.61,17.1279,17.6005,5978759.0],["2016-12-14",17.6005,17.9975,17.1751,17.6856,11076563.0],["2016-12-15",17.6856,18.4796,17.506,18.1109,16307393.0],["2016-12-16",18.1109,18.2244,17.8652,18.0448,7277472.0],["2016-12-19",18.0448,18.2716,17.9597,18.1204,5209743.0],["2016-12-20",18.1204,18.1204,17.6478,17.7328,6508260.0],["2016-12-21",17.7328,18.1015,17.6005,18.0448,9456584.0],["2016-12-22",18.0448,18.092,17.8463,17.903,3952747.0],["2016-12-23",17.903,18.1015,17.7801,17.8652,6911657.0],["2016-12-26",17.8652,17.8652,17.4209,17.8368,4667831.0],["2016-12-27",17.8368,17.83681297302246,17.506,17.5438,5994118.0],["2016-12-28",17.5438,17.7139,17.4398,17.506,3045897.0],["2016-12-29",17.506,17.6478,17.4115,17.5627,2388495.0],["2016-12-30",17.5627,17.6478,17.4682,17.5438,2319638.0],["2017-01-03",17.5438,18.2433,17.54378890991211,18.1677,11395866.0],["2017-01-04",18.1677,18.2244,18.0542,18.2055,6259842.0],["2017-01-05",18.2055,18.5079,18.1015,18.3662,11017835.0],["2017-01-06",18.3662,18.5741,18.2527,18.3756,9512481.0],["2017-01-09",18.3756,19.2641,18.2527,19.0751,23002424.0],["2017-01-10",19.0751,19.1696,18.6214,18.6497,12401155.0],["2017-01-11",18.6497,19.8029,18.64972496032715,19.1034,20021677.0],["2017-01-12",19.1034,19.103445053100586,18.5268,18.7632,10708417.0],["2017-01-13",18.7632,18.9333,18.5552,18.6781,7767955.0],["2017-01-16",18.6781,18.67808723449707,17.8463,18.5363,11664147.0],["2017-01-17",18.5363,19.3776,18.2905,19.3492,18792432.0],["2017-01-18",19.3492,19.3587,18.9806,19.2547,10051203.0],["2017-01-19",19.2547,19.3776,18.8104,18.8766,8783503.0],["2017-01-20",18.8766,19.2074,18.7064,19.0751,7483478.0],["2017-01-23",19.0751,19.5477,18.9617,19.0184,10457342.0],["2017-01-24",19.0184,19.1129,18.8199,18.99,4407100.0],["2017-01-25",18.99,19.1791,18.9049,19.1696,5123958.0],["2017-01-26",19.1696,19.3587,19.0845,19.3114,6383729.0],["2017-02-03",19.3114,19.5194,19.1602,19.3019,7437420.0],["2017-02-06",19.3019,19.4154,19.0373,19.3019,7682258.0],["2017-02-07",19.3019,19.301944732666016,18.697,18.7915,10478589.0],["2017-02-08",18.7915,19.1696,18.6875,19.1413,8869387.0],["2017-02-09",19.1413,19.2547,18.8955,19.1507,9185366.0],["2017-02-10",19.1507,19.150707244873047,18.7915,18.8671,8230176.0],["2017-02-13",18.8671,18.9711,18.7348,18.886,6250549.0],["2017-02-14",18.886,19.1413,18.8199,18.9522,6982548.0],["2017-02-15",18.9522,18.952207565307617,18.5268,18.5552,9322437.0],["2017-02-16",18.5552,18.7537,18.489,18.6592,6341174.0],["2017-02-17",18.6592,18.9617,18.5268,18.7821,9370714.0],["2017-02-20",18.7821,18.9049,18.6781,18.8955,6340862.0],["2017-02-21",18.8955,18.9806,18.7726,18.9333,5747994.0],["2017-02-22",18.9333,18.9522,18.7632,18.8482,5260994.0],["2017-02-23",18.8482,18.848230361938477,18.5363,18.6592,6916048.0],["2017-02-24",18.6592,19.2074,18.5552,19.1791,16420793.0],["2017-02-27",19.1791,19.2925,18.9806,19.1791,9120168.0],["2017-02-28",19.1791,19.2736,18.9049,19.0467,8176420.0],["2017-03-01",19.0467,19.6139,19.046730041503906,19.3209,18428399.0],["2017-03-02",19.3209,19.5288,19.1413,19.4815,12302936.0],["2017-03-03",19.4815,19.8691,19.2641,19.5383,18490034.0],["2017-03-06",19.5383,19.6422,19.3492,19.5666,11884245.0],["2017-03-07",19.5666,19.566621780395508,19.1696,19.3019,10350435.0],["2017-03-08",19.3019,19.5194,19.094,19.2641,8804283.0],["2017-03-09",19.2641,19.264135360717773,18.9049,18.9144,8662816.0],["2017-03-10",18.9144,19.0089,18.7159,18.7442,7074747.0],["2017-03-13",18.7442,19.2074,18.74424934387207,19.1224,10891430.0],["2017-03-14",19.1224,19.1696,18.8482,18.9144,5879198.0],["2017-03-15",18.9144,19.0278,18.7821,18.886,5395574.0],["2017-03-16",18.886,19.0656,18.886035919189453,19.0373,6599586.0],["2017-03-17",19.0373,19.0656,18.6214,18.6497,8931436.0],["2017-03-20",18.6497,18.9049,18.6403,18.801,4163374.0],["2017-03-21",18.801,18.8388,18.593,18.697,5804606.0],["2017-03-22",18.697,18.696989059448242,18.196,18.2433,9075877.0],["2017-03-23",18.2433,18.4418,17.9881,18.4134,7410956.0],["2017-03-24",18.4134,18.413414001464844,18.2149,18.3567,5463201.0],["2017-03-27",18.3567,18.5741,18.35670280456543,18.5174,6696740.0],["2017-03-28",18.5174,18.5647,18.3094,18.3283,4823173.0],["2017-03-29",18.3283,18.5363,18.0448,18.092,10527362.0],["2017-03-30",18.092,18.1109,17.8463,17.903,6493345.0],["2017-03-31",17.903,18.4323,17.902982711791992,18.2433,10221211.0],["2017-04-05",18.2433,18.5079,18.0164,18.4701,8326632.0],["2017-04-06",18.4701,18.5363,18.3283,18.4134,5850824.0],["2017-04-07",18.4134,18.7064,18.413414001464844,18.5836,8533016.0],["2017-04-10",18.5836,18.697,18.3662,18.4229,6355098.0],["2017-04-11",18.4229,19.7368,18.3662,19.4248,32033246.0],["2017-04-12",19.4248,19.6611,19.1129,19.3303,19406079.0],["2017-04-13",19.3303,19.4154,19.0089,19.1885,9833914.0],["2017-04-14",19.1885,19.4154,18.9049,18.9617,11605588.0],["2017-04-17",18.9617,18.9995,18.3567,18.5647,9288685.0],["2017-04-18",18.5647,18.697,18.2622,18.3094,5257359.0],["2017-04-19",18.3094,18.4796,17.8841,18.0731,7986468.0],["2017-04-20",18.0731,18.2905,17.9408,18.1393,5420506.0],["2017-04-21",18.1393,18.2338,17.7706,17.8085,6428175.0],["2017-04-24",17.8085,18.0164,17.7045,17.8085,6159564.0],["2017-04-25",17.8085,17.9408,17.5816,17.8652,6068236.0],["2017-04-26",17.8652,17.9502,17.6478,17.6667,6036107.0],["2017-04-27",17.6667,17.7234,17.0334,17.5438,8105982.0],["2017-04-28",17.5438,17.5816,17.2035,17.5627,5598653.0],["2017-05-02",17.5627,17.5721,17.2602,17.3547,4370113.0],["2017-05-03",17.3547,17.5816,17.2129,17.5154,5932789.0],["2017-05-04",17.5154,17.515430450439453,17.0995,17.194,8174873.0],["2017-05-05",17.194,17.3925,16.5513,16.712,8313211.0],["2017-05-08",16.712,16.712,15.6438,15.8045,12274756.0],["2017-05-09",15.8045,15.8802,15.6438,15.6817,6486575.0],["2017-05-10",15.6817,15.7762,14.7553,14.7931,11737890.0],["2017-05-11",14.7931,14.793116569519043,13.914,14.4623,11876373.0],["2017-05-12",14.4623,14.4623,14.46228313446045,14.4623,0.0],["2017-05-15",14.4623,14.4623,14.46228313446045,14.4623,0.0],["2017-05-16",14.4623,14.4623,14.46228313446045,14.4623,0.0],["2017-05-17",14.4623,14.4623,14.46228313446045,14.4623,0.0],["2017-05-18",14.4623,14.4623,14.46228313446045,14.4623,0.0],["2017-05-19",14.4623,14.8215,14.46228313446045,14.7364,5152895.0],["2017-05-22",14.7364,14.812,14.1598,14.1976,3490128.0],["2017-05-23",14.1976,14.311,13.4225,13.432,5779740.0],["2017-05-24",13.432,13.9329,13.2524,13.8101,7120880.0],["2017-05-25",13.8101,13.9518,13.6399,13.8951,4092836.0],["2017-05-26",13.8951,14.2732,13.8479,14.1598,4199761.0],["2017-05-31",14.1598,14.5001,14.159801483154297,14.2071,3811393.0],["2017-06-01",14.2071,14.2165,13.7061,13.725,3643857.0],["2017-06-02",13.725,14.1787,13.4981,14.1598,4287975.0],["2017-06-05",14.1598,14.3489,14.0464,14.122,3124034.0],["2017-06-06",14.122,14.4623,14.0936,14.3205,4700985.0],["2017-06-07",14.3205,14.5474,14.226,14.5001,6165845.0],["2017-06-08",14.5001,14.6324,14.3678,14.415,3841555.0],["2017-06-09",14.415,14.6041,14.2638,14.3867,3435139.0],["2017-06-12",14.3867,14.386662483215332,13.9897,14.0086,3057241.0],["2017-06-13",14.0086,14.1976,14.008563041687012,14.1693,2081801.0],["2017-06-14",14.1693,14.5474,14.169256210327148,14.2732,4651696.0],["2017-06-15",14.2732,14.5946,14.2354,14.4434,5783005.0],["2017-06-16",14.4434,14.6797,14.311,14.5379,5126875.0],["2017-06-19",14.5379,15.8802,14.537903785705566,15.521,15372626.0],["2017-06-20",15.521,15.7573,15.3319,15.4548,9743469.0],["2017-06-21",15.4548,16.3528,15.454792022705078,15.7762,14589499.0],["2017-06-22",15.7762,16.0692,15.4075,15.7478,9519218.0],["2017-06-23",15.7478,15.9558,15.0672,15.4453,10492837.0],["2017-06-26",15.4453,15.5871,15.105,15.5304,6909338.0],["2017-06-27",15.5304,16.5135,15.417,16.211,17866312.0],["2017-06-28",16.211,16.4473,15.8802,16.4189,11327215.0],["2017-06-29",16.4189,16.5796,16.2015,16.3433,7053154.0],["2017-06-30",16.3433,16.4473,15.9936,16.4189,7543174.0],["2017-07-03",16.4189,16.4568,16.1921,16.3528,5954629.0],["2017-07-04",16.3528,16.3717,16.0314,16.3055,6670812.0],["2017-07-05",16.3055,16.3339,16.0408,16.1448,6767142.0],["2017-07-06",16.1448,16.211,15.7951,15.9936,7847813.0],["2017-07-07",15.9936,16.1642,15.8419,16.022,6117147.0],["2017-07-10",16.022,16.5909,15.7376,16.0884,14442412.0],["2017-07-11",16.0884,16.08838653564453,15.7566,15.7755,5199942.0],["2017-07-12",15.7755,15.775529861450195,15.2636,15.4437,6899943.0],["2017-07-13",15.4437,15.6902,15.2351,15.5101,4212089.0],["2017-07-14",15.5101,15.6902,15.2636,15.5385,4635652.0],["2017-07-17",15.5385,15.6428,14.3345,14.3535,7423820.0],["2017-07-18",14.3535,14.581,14.1164,14.3629,4490023.0],["2017-07-19",14.3629,14.562,14.1638,14.5336,6842646.0],["2017-07-20",14.5336,15.2825,14.4198,14.9887,9293961.0],["2017-07-21",14.9887,15.1688,14.837,14.9412,4216232.0],["2017-07-24",14.9412,15.4342,14.6189,15.2636,8514695.0],["2017-07-25",15.2636,15.3394,14.9792,15.0835,5905617.0],["2017-07-26",15.0835,15.2541,14.9602,15.1783,5065528.0],["2017-07-27",15.1783,15.4058,14.9412,15.3489,7092225.0],["2017-07-28",15.3489,15.4058,15.2162,15.2446,4365678.0],["2017-07-31",15.2446,15.3679,14.9697,15.0171,6981363.0],["2017-08-01",15.0171,15.2636,14.8275,14.837,6499224.0],["2017-08-02",14.837,15.055,14.4577,14.4767,6747488.0],["2017-08-03",14.4767,14.8654,14.476704597473145,14.7042,5082320.0],["2017-08-04",14.7042,16.173709869384766,14.6948,16.1737,29126936.0],["2017-08-07",16.1737,16.5624,15.8609,16.2496,24214558.0],["2017-08-08",16.2496,16.7141,15.7092,16.278,23313078.0],["2017-08-09",16.278,16.277997970581055,15.8798,16.0031,9793259.0],["2017-08-10",16.0031,16.4676,15.9367,16.041,11015235.0],["2017-08-11",16.041,16.5909,15.7376,15.8703,21611284.0],["2017-08-14",15.8703,16.1453,15.567,16.1263,10247254.0],["2017-08-15",16.1263,16.306438446044922,15.8798,16.3064,12016751.0],["2017-08-16",16.3064,16.4581,16.0315,16.3823,11891204.0],["2017-08-17",16.3823,16.989,16.259,16.4486,23076319.0],["2017-08-18",16.4486,16.44864845275879,15.8419,15.9651,13743488.0],["2017-08-21",15.9651,16.0789,15.766,16.041,8271142.0],["2017-08-22",16.041,16.040983200073242,15.7471,15.7755,6420339.0],["2017-08-23",15.7755,15.9746,15.548,15.6428,7238118.0],["2017-08-24",15.6428,15.804,15.4911,15.6049,4945312.0],["2017-08-25",15.6049,15.7755,15.548,15.766,4245822.0],["2017-08-28",15.766,16.0031,15.6902,15.9557,8368527.0],["2017-08-29",15.9557,15.95566177368164,15.548,15.6049,8218456.0],["2017-08-30",15.6049,15.6807,15.4532,15.5764,5078508.0],["2017-08-31",15.5764,15.8135,15.5101,15.6144,5723029.0],["2017-09-01",15.6144,15.785,15.529,15.7566,5476085.0],["2017-09-04",15.7566,16.297,15.756573677062988,15.9083,9900328.0],["2017-09-05",15.9083,15.9083,15.6428,15.7092,5797072.0],["2017-09-06",15.7092,16.1927,15.70916748046875,16.0979,11325970.0],["2017-09-07",16.0979,16.3633,15.9462,16.1263,13020391.0],["2017-09-08",16.1263,16.3918,15.8893,15.9651,8583850.0],["2017-09-11",15.9651,16.3064,15.7376,16.0315,6360889.0],["2017-09-12",16.0315,16.031505584716797,15.7092,15.766,7242145.0],["2017-09-13",15.766,15.9841,15.7376,15.8135,3172805.0],["2017-09-14",15.8135,15.8324,15.4911,15.567,5248654.0],["2017-09-15",15.567,15.8419,15.566961288452148,15.7376,4977160.0],["2017-09-18",15.7376,15.8893,15.5859,15.7755,4402320.0],["2017-09-19",15.7755,15.8609,15.6428,15.6712,3257335.0],["2017-09-20",15.6712,15.9557,15.6618,15.766,5669613.0],["2017-09-21",15.766,15.8419,15.5954,15.6144,3715273.0],["2017-09-22",15.6144,15.6618,15.3679,15.5575,3622833.0],["2017-09-25",15.5575,15.7755,15.3773,15.4248,3897344.0],["2017-09-26",15.4248,15.6902,15.2446,15.4342,3470815.0],["2017-09-27",15.4342,15.5385,15.3394,15.4342,4495639.0],["2017-09-28",15.4342,15.5101,15.2541,15.3868,6553221.0],["2017-09-29",15.3868,15.4911,15.3205,15.4058,3970428.0],["2017-10-09",15.4058,15.6902,15.405793190002441,15.4816,5392288.0],["2017-10-10",15.4816,15.6523,15.4153,15.6238,4651696.0],["2017-10-11",15.6238,15.785,15.5575,15.7281,4688133.0],["2017-10-12",15.7281,16.3064,15.6049,16.0789,14937730.0],["2017-10-13",16.0789,16.078907012939453,15.8135,15.8893,6307329.0],["2017-10-16",15.8893,16.3444,15.8609,15.9083,10146652.0],["2017-10-17",15.9083,15.9462,15.6712,15.8798,5618635.0],["2017-10-18",15.8798,16.1073,15.6144,15.6333,6114607.0],["2017-10-19",15.6333,15.6807,15.1214,15.1688,6565442.0],["2017-10-20",15.1688,15.2825,15.1119,15.2636,2938350.0],["2017-10-23",15.2636,15.3394,15.1498,15.2067,3041705.0],["2017-10-24",15.2067,15.2446,14.8464,14.9887,3804592.0],["2017-10-25",14.9887,15.1214,14.837,14.9792,4301458.0],["2017-10-26",14.9792,15.2162,14.8654,15.1877,3686307.0],["2017-10-27",15.1877,15.2541,14.9602,14.9887,3162671.0],["2017-10-30",14.9887,14.9887,14.4103,14.4293,6544519.0],["2017-10-31",14.4293,14.6853,14.4009,14.5715,3040434.0],["2017-11-01",14.5715,14.6663,14.4388,14.4862,2536940.0],["2017-11-02",14.4862,14.5336,14.325,14.3629,3326798.0],["2017-11-03",14.3629,14.6189,14.3345,14.4388,2394509.0],["2017-11-06",14.4388,14.6474,14.3629,14.6189,2828542.0],["2017-11-07",14.6189,14.799,14.4957,14.6948,2836676.0],["2017-11-08",14.6948,14.8749,14.6853,14.7232,3058797.0],["2017-11-09",14.7232,14.8749,14.6663,14.8464,2933705.0],["2017-11-10",14.8464,14.846443176269531,14.6094,14.6663,3005681.0],["2017-11-13",14.6663,14.666314125061035,14.3061,14.4198,4504769.0],["2017-11-14",14.4198,14.6474,14.3819,14.5431,3254902.0],["2017-11-15",14.5431,14.54306697845459,14.2397,14.2492,2930311.0],["2017-11-16",14.2492,14.3535,13.9553,13.9742,4634973.0],["2017-11-17",13.9742,14.088,13.2537,13.4054,7168781.0],["2017-11-20",13.4054,13.4623,13.0167,13.4244,3522888.0],["2017-11-21",13.4244,13.5571,13.3959,13.4623,2588439.0],["2017-11-22",13.4623,14.2207,13.4054,13.9363,6047648.0],["2017-11-23",13.9363,13.9553,13.604499816894531,13.6045,3050321.0],["2017-11-24",13.6045,13.6993,13.3675,13.5287,3333560.0],["2017-11-27",13.5287,13.7562,13.339,13.4149,2762665.0],["2017-11-28",13.4149,13.5855,13.41489028930664,13.5476,1538347.0],["2017-11-29",13.5476,13.5761,13.3106,13.4907,2351818.0],["2017-11-30",13.4907,13.7183,13.4244,13.4907,2312653.0],["2017-12-01",13.4907,13.5381,13.3201,13.5192,1543107.0],["2017-12-04",13.5192,13.5666,13.2727,13.3201,2218224.0],["2017-12-05",13.3201,13.6424,13.0452,13.0926,3887297.0],["2017-12-06",13.0926,13.2822,13.0167,13.2632,3030714.0],["2017-12-07",13.2632,13.6803,13.1968,13.4718,5319367.0],["2017-12-08",13.4718,13.6045,13.3865,13.4433,3589388.0],["2017-12-11",13.4433,13.5855,13.3864,13.5287,2967304.0],["2017-12-12",13.5287,13.5761,13.3485,13.3675,2681780.0],["2017-12-13",13.3675,13.5571,13.339,13.5381,2795097.0],["2017-12-14",13.5381,13.6993,13.4528,13.5855,3470426.0],["2017-12-15",13.5855,13.9174,13.5381,13.832,6164516.0],["2017-12-18",13.832,13.8889,13.6329,13.6709,3051011.0],["2017-12-19",13.6709,13.7941,13.670865058898926,13.7277,2158931.0],["2017-12-20",13.7277,13.7467,13.3959,13.4528,3289745.0],["2017-12-21",13.4528,14.0027,13.339,13.8415,6634060.0],["2017-12-22",13.8415,13.8605,13.6993,13.8131,2412989.0],["2017-12-25",13.8131,13.813069343566895,13.2158,13.2253,5275357.0],["2017-12-26",13.2253,13.3201,13.1115,13.3011,2617484.0],["2017-12-27",13.3011,13.301124572753906,12.9693,13.0831,3629362.0],["2017-12-28",13.0831,13.3011,13.0262,13.102,3580314.0],["2017-12-29",13.102,13.1968,12.9598,12.9788,4556198.0],["2018-01-02",12.9788,13.121,12.9598,13.0831,3921254.0],["2018-01-03",13.0831,13.3106,13.0452,13.3011,4677025.0],["2018-01-04",13.3011,13.3675,13.2537,13.3485,3092301.0],["2018-01-05",13.3485,13.4718,13.1874,13.377,4062800.0],["2018-01-08",13.377,13.4149,13.2537,13.4054,3135684.0],["2018-01-09",13.4054,13.7372,13.3201,13.5571,5608316.0],["2018-01-10",13.5571,13.595,13.1968,13.3201,4483960.0],["2018-01-11",13.3201,13.358,13.1684,13.339,3644239.0],["2018-01-12",13.339,13.339046478271484,13.102,13.1115,3379866.0],["2018-01-15",13.1115,13.1589,12.7513,12.7702,4627031.0],["2018-01-16",12.7702,12.8081,12.5048,12.609,4398915.0],["2018-01-17",12.609,12.6944,12.372,12.6375,3796652.0],["2018-01-18",12.6375,12.6659,12.5237,12.5996,2106420.0],["2018-01-19",12.5996,12.9883,12.599568367004395,12.6944,4183947.0],["2018-01-22",12.6944,12.865,12.5901,12.7513,2864149.0],["2018-01-23",12.7513,12.884,12.6754,12.8081,2461119.0],["2018-01-24",12.8081,12.9788,12.7133,12.9219,3429044.0],["2018-01-25",12.9219,13.358,12.8271,13.121,7618146.0],["2018-01-26",13.121,13.1684,12.9977,13.0831,2819955.0],["2018-01-29",13.0831,13.14,12.7323,12.8081,3084285.0],["2018-01-30",12.8081,12.9124,12.6849,12.8081,2119307.0],["2018-01-31",12.8081,12.80813980102539,12.4005,12.5332,2962786.0],["2018-02-01",12.5332,12.6375,11.9454,11.9644,4743201.0],["2018-02-02",11.9644,11.964374542236328,11.4714,11.7748,3942046.0],["2018-02-05",11.7748,12.5142,11.5852,12.2962,4150311.0],["2018-02-06",12.2962,12.29619312286377,11.0637,11.0732,5216852.0],["2018-02-07",11.0732,11.4714,10.5044,10.95,5359568.0],["2018-02-08",10.95,11.2249,10.8836,11.0922,2163410.0],["2018-02-09",11.0922,11.092169761657715,10.4285,10.5518,5245067.0],["2018-02-12",10.5518,10.7983,10.551783561706543,10.7414,2224539.0],["2018-02-13",10.7414,11.1965,10.741393089294434,10.9689,4657304.0],["2018-02-14",10.9689,11.1301,10.931,11.0542,1791288.0],["2018-02-22",11.0542,11.2439,11.054248809814453,11.187,1560635.0],["2018-02-23",11.187,11.405,11.0542,11.2249,2364603.0],["2018-02-26",11.2249,11.5378,11.1396,11.4619,3125162.0],["2018-02-27",11.4619,12.609048843383789,11.3861,12.609,19067203.0],["2018-02-28",12.609,13.339,12.1919,12.6659,24265815.0],["2018-03-01",12.6659,13.0641,12.4289,12.8176,13171783.0],["2018-03-02",12.8176,13.0357,12.5616,12.5806,7625029.0],["2018-03-05",12.5806,12.9977,12.580609321594238,12.7228,8267978.0],["2018-03-06",12.7228,13.2916,12.647,13.0831,14978629.0],["2018-03-07",13.0831,13.1684,12.8555,12.9883,6009156.0],["2018-03-08",12.9883,13.0262,12.7039,12.8176,5946348.0],["2018-03-09",12.8176,13.3201,12.6849,13.0357,11053410.0],["2018-03-12",13.0357,13.2822,12.9124,13.2632,10434519.0],["2018-03-13",13.2632,13.4433,12.9219,12.9598,8740058.0],["2018-03-14",12.9598,12.95982551574707,12.3341,12.6375,7392730.0],["2018-03-15",12.6375,12.8935,12.4384,12.6375,5112340.0],["2018-03-16",12.6375,12.8271,12.6185,12.647,4131765.0],["2018-03-19",12.647,13.1874,12.64696979522705,13.102,10024535.0],["2018-03-20",13.102,13.3485,12.865,13.2158,9518789.0],["2018-03-21",13.2158,14.3629,13.1115,13.8131,23093832.0],["2018-03-22",13.8131,14.0785,13.6045,13.9174,14296499.0],["2018-03-23",13.9174,14.2018,13.0831,13.6424,18666823.0],["2018-03-26",13.6424,14.8275,13.5002,14.7516,28230692.0],["2018-03-27",14.7516,14.9981,14.325,14.7422,21627977.0],["2018-03-28",14.7422,14.9223,14.0311,14.0596,16752065.0],["2018-03-29",14.0596,14.2776,13.9174,14.0406,11104928.0],["2018-03-30",14.0406,15.1498,14.040602684020996,14.7896,21958856.0],["2018-04-02",14.7896,15.4911,14.6663,15.1498,22794713.0],["2018-04-03",15.1498,15.2162,14.6189,15.0645,11308988.0],["2018-04-04",15.0645,15.4816,14.9223,14.9412,13763205.0],["2018-04-09",14.9412,15.2446,14.7422,14.9223,12668114.0],["2018-04-10",14.9223,14.922286033630371,14.0216,14.3155,13583306.0],["2018-04-11",14.3155,14.4009,13.8889,14.344,13601887.0],["2018-04-12",14.344,14.4767,14.0975,14.107,8059739.0],["2018-04-13",14.107,14.6284,14.106965065002441,14.4577,11574210.0],["2018-04-16",14.4577,14.6663,14.1733,14.4862,10156244.0],["2018-04-17",14.4862,14.9412,14.1923,14.3535,15434647.0],["2018-04-18",14.3535,14.6758,13.9553,14.6474,12195846.0],["2018-04-19",14.6474,15.8798,14.5525,15.548,30294792.0],["2018-04-20",15.548,15.9746,15.311,15.7092,20202653.0],["2018-04-23",15.7092,15.70916748046875,14.5336,14.8275,13333356.0],["2018-04-24",14.8275,15.2636,14.5051,15.2351,11447729.0],["2018-04-25",15.2351,15.3489,14.6948,15.2351,12538772.0],["2018-04-26",15.2351,15.4532,14.931768417358398,14.9318,9579467.0],["2018-04-27",14.9318,14.931768417358398,13.4433,13.8225,21241678.0],["2018-05-02",13.8225,13.9174,13.4813,13.8225,8816823.0],["2018-05-03",13.8225,13.822548866271973,13.2822,13.5476,8801643.0],["2018-05-04",13.5476,14.0501,13.4623,13.7751,8179408.0],["2018-05-07",13.7751,14.2113,13.6898,14.0122,6767495.0],["2018-05-08",14.0122,15.1498,14.012161254882812,14.6568,13338880.0],["2018-05-09",14.6568,14.65683364868164,14.2207,14.2871,6789877.0],["2018-05-10",14.2871,14.4198,14.0406,14.1638,4625719.0],["2018-05-11",14.1638,14.344,13.9742,14.0311,3605626.0],["2018-05-14",14.0311,14.2587,13.7941,13.851,4426029.0],["2018-05-15",13.851,14.3914,13.850992202758789,14.3724,6894774.0],["2018-05-16",14.3724,14.7137,14.2397,14.2966,8287147.0],["2018-05-17",14.2966,14.4293,14.1923,14.3345,4949305.0],["2018-05-18",14.3345,14.4198,14.0406,14.2776,3999064.0],["2018-05-21",14.2776,14.3914,14.2397,14.3061,3015694.0],["2018-05-22",14.3061,14.5241,14.0311,14.344,4398413.0],["2018-05-23",14.344,14.8559,14.2492,14.6,10990741.0],["2018-05-24",14.6,14.6568,14.1164,14.2018,6208540.0],["2018-05-25",14.2018,14.4577,14.0311,14.1544,5031655.0],["2018-05-28",14.1544,14.154367446899414,13.5002,13.5381,5514397.0],["2018-05-29",13.5381,13.7372,13.4244,13.5381,2775912.0],["2018-05-30",13.5381,13.6898,12.9503,12.9693,4554400.0],["2018-05-31",12.9693,13.2537,12.7797,12.9219,4204487.0],["2018-06-01",12.9219,13.3485,12.8271,13.0926,3546358.0],["2018-06-04",13.0926,13.2253,12.4953,12.7702,5599077.0],["2018-06-05",12.7702,13.0831,12.6565,12.9977,3528072.0],["2018-06-06",12.9977,13.2537,12.9409,13.0452,4129194.0],["2018-06-07",13.0452,13.1779,12.7039,12.7607,3070957.0],["2018-06-08",12.7607,12.760736465454102,12.391,12.4289,3698831.0],["2018-06-11",12.4289,12.628,12.0971,12.3815,3835482.0],["2018-06-12",12.3815,12.4668,11.9928,12.1729,5009247.0],["2018-06-13",12.1729,12.2203,11.68,11.7368,4038474.0],["2018-06-14",11.7368,11.9359,11.1965,11.3671,7887614.0],["2018-06-15",11.3671,11.5093,10.931,11.1206,4944942.0],["2018-06-19",11.1206,11.3671,10.0114,10.5328,8306518.0],["2018-06-20",10.5328,10.532822608947754,10.5328,10.5328,0.0],["2018-06-21",10.5328,12.3815,10.532822608947754,11.5946,14317690.0],["2018-06-22",11.5946,12.4763,11.1585,12.3341,11294624.0],["2018-06-25",12.3341,12.6565,12.0592,12.1161,7352082.0],["2018-06-26",12.1161,12.4858,11.8316,12.3152,5522107.0],["2018-06-27",12.3152,12.4953,12.1161,12.3531,5456660.0],["2018-06-28",12.3531,12.41,12.0687,12.0781,3832161.0],["2018-06-29",12.0781,12.5925,12.0019,12.4401,4485803.0],["2018-07-02",12.4401,12.5925,12.202,12.3353,4039228.0],["2018-07-03",12.3353,13.326,12.335325241088867,13.2593,11858704.0],["2018-07-04",13.2593,13.4879,12.8878,13.1545,7744908.0],["2018-07-05",13.1545,13.2402,12.8306,12.8402,3456970.0],["2018-07-06",12.8402,13.2498,12.7163,12.9449,5206140.0],["2018-07-09",12.9449,13.1926,12.8211,13.1831,4550874.0],["2018-07-10",13.1831,13.4022,13.0688,13.2212,3297998.0],["2018-07-11",13.2212,13.221183776855469,12.5258,12.6973,4976903.0],["2018-07-12",12.6973,13.0783,12.697288513183594,12.9068,3737069.0],["2018-07-13",12.9068,13.0116,12.6211,12.7544,3154035.0],["2018-07-16",12.7544,12.9926,12.7544,12.8211,3211780.0],["2018-07-17",12.8211,13.0021,12.6687,12.9831,3399377.0],["2018-07-18",12.9831,13.0307,12.5735,12.602,3398168.0],["2018-07-19",12.602,12.6687,11.9353,11.9734,4683899.0],["2018-07-20",11.9734,12.2877,11.973362922668457,12.0591,6128127.0],["2018-07-23",12.0591,13.268810272216797,12.059089660644531,13.2688,13873181.0],["2018-07-24",13.2688,13.6784,13.1259,13.5355,12827939.0],["2018-07-25",13.5355,13.6784,13.4307,13.5165,7650493.0],["2018-07-26",13.5165,13.9356,13.2021,13.3545,7071546.0],["2018-07-27",13.3545,13.5831,13.2593,13.4688,6580473.0],["2018-07-30",13.4688,13.4784,13.0783,13.2593,4962408.0],["2018-07-31",13.2593,13.888,13.2307,13.8022,10705744.0],["2018-08-01",13.8022,13.802229881286621,12.8592,13.0307,10029712.0],["2018-08-02",13.0307,13.03067684173584,11.9353,12.1258,9304385.0],["2018-08-03",12.1258,12.4306,12.0019,12.2496,5343273.0],["2018-08-06",12.2496,12.6687,11.8591,12.021,5281740.0],["2018-08-07",12.021,12.4306,11.8686,12.402,4110988.0],["2018-08-08",12.402,12.4211,12.0115,12.0972,3385947.0],["2018-08-09",12.0972,12.5639,11.9257,12.3544,4951616.0],["2018-08-10",12.3544,12.4211,12.1639,12.3639,3935934.0],["2018-08-13",12.3639,12.4782,12.0781,12.4496,3703760.0],["2018-08-14",12.4496,12.449629783630371,12.2401,12.3353,1863484.0],["2018-08-15",12.3353,12.4782,12.0972,12.1067,2317741.0],["2018-08-16",12.1067,12.1924,11.8305,11.9257,2549366.0],["2018-08-17",11.9257,12.0877,11.3637,11.4876,5923643.0],["2018-08-20",11.4876,11.6114,11.3352,11.5352,2404800.0],["2018-08-21",11.5352,12.0115,11.478,11.8686,4251939.0],["2018-08-22",11.8686,12.1448,11.8114,11.8591,3203347.0],["2018-08-23",11.8591,12.1829,11.7257,12.021,3197319.0],["2018-08-24",12.021,12.1448,11.9067,11.9448,1913000.0],["2018-08-27",11.9448,12.5068,11.94478702545166,12.3449,4958880.0],["2018-08-28",12.3449,12.764,12.2686,12.6687,6929710.0],["2018-08-29",12.6687,12.764,12.3639,12.6782,4839723.0],["2018-08-30",12.6782,12.678239822387695,12.2972,12.3449,3964740.0],["2018-08-31",12.3449,12.4782,12.1734,12.2591,3051092.0],["2018-09-03",12.2591,12.8116,11.9924,12.764,9213959.0],["2018-09-04",12.764,13.2974,12.602,13.1736,9959813.0],["2018-09-05",13.1736,13.4307,13.0021,13.3355,8701494.0],["2018-09-06",13.3355,13.5355,13.1926,13.2402,4887105.0],["2018-09-07",13.2402,13.5165,13.0688,13.2117,5336778.0],["2018-09-10",13.2117,13.5831,12.9068,13.1545,5336356.0],["2018-09-11",13.1545,13.3831,12.964,13.164,3906843.0],["2018-09-12",13.164,14.4785,13.164030075073242,14.288,16925961.0],["2018-09-13",14.288,14.3928,13.9737,14.3547,12089218.0],["2018-09-14",14.3547,14.35469913482666,13.4593,13.5736,12936560.0],["2018-09-17",13.5736,13.707,13.2402,13.4307,11070390.0],["2018-09-18",13.4307,13.526,13.0212,13.4974,9739355.0],["2018-09-19",13.4974,13.726,13.2498,13.526,8323502.0],["2018-09-20",13.526,13.8403,13.4212,13.6117,6908071.0],["2018-09-21",13.6117,13.7165,13.2593,13.5831,5988184.0],["2018-09-25",13.5831,14.0118,13.3831,13.8975,6913714.0],["2018-09-26",13.8975,14.1737,13.6308,13.9927,6653652.0],["2018-09-27",13.9927,14.1356,13.5736,13.7546,6127511.0],["2018-09-28",13.7546,13.8594,13.5641,13.7737,4021436.0],["2018-10-08",13.7737,13.773653984069824,13.1069,13.2021,3147124.0],["2018-10-09",13.2021,13.3069,12.5735,12.7163,4858981.0],["2018-10-10",12.7163,13.0307,12.6973,12.9926,3098620.0],["2018-10-11",12.9926,13.1069,12.2877,12.4782,5829318.0],["2018-10-12",12.4782,12.6687,11.84,12.6306,6498063.0],["2018-10-15",12.6306,13.0021,12.5354,12.6497,5761263.0],["2018-10-16",12.6497,13.0116,11.9067,12.1162,6330108.0],["2018-10-17",12.1162,12.3258,11.6304,12.021,4509063.0],["2018-10-18",12.021,12.04,11.4971,11.6304,3126213.0],["2018-10-19",11.6304,12.7925,11.4685,12.4592,6756242.0],["2018-10-22",12.4592,13.0783,12.459155082702637,12.8306,8592088.0],["2018-10-23",12.8306,13.0021,12.6211,12.7925,5697193.0],["2018-10-24",12.7925,13.0021,12.7735,12.8592,3360463.0],["2018-10-25",12.8592,12.9354,12.3734,12.8592,3586632.0],["2018-10-26",12.8592,13.2879,12.7354,12.964,4108842.0],["2018-10-29",12.964,12.963997840881348,12.4877,12.7544,3845899.0],["2018-10-30",12.7544,12.8687,12.4401,12.7068,4122656.0],["2018-10-31",12.7068,13.0402,12.6497,12.9259,5022778.0],["2018-11-01",12.9259,13.4022,12.8878,13.1069,8335731.0],["2018-11-02",13.1069,13.5546,13.106879234313965,13.5355,7242871.0],["2018-11-05",13.5355,14.0308,13.4403,13.6403,11162165.0],["2018-11-06",13.6403,13.7641,13.3831,13.5641,5049044.0],["2018-11-07",13.5641,13.5927,13.1069,13.2688,7078958.0],["2018-11-08",13.2688,13.3736,12.9164,13.0402,6558873.0],["2018-11-09",13.0402,13.0974,12.8592,12.9831,4607084.0],["2018-11-12",12.9831,13.230708122253418,12.8783,13.2307,4129174.0],["2018-11-13",13.2307,13.4307,12.9735,13.2783,6857981.0],["2018-11-14",13.2783,13.2879,13.0688,13.2212,3633827.0],["2018-11-15",13.2212,14.221344947814941,13.221183776855469,14.2213,15422623.0],["2018-11-16",14.2213,14.5547,14.0308,14.2309,11459468.0],["2018-11-19",14.2309,14.5071,14.0975,14.3928,7870089.0],["2018-11-20",14.3928,15.031,14.1547,14.6595,14285239.0],["2018-11-21",14.6595,14.65951156616211,14.107,14.269,7259908.0],["2018-11-22",14.269,14.3833,14.0975,14.2975,4319250.0],["2018-11-23",14.2975,14.297547340393066,13.7451,13.7641,6507749.0],["2018-11-26",13.7641,14.4404,13.5069,14.107,8920457.0],["2018-11-27",14.107,14.6024,13.907,14.4023,8840347.0],["2018-11-28",14.4023,14.4881,13.9642,14.3071,7206868.0],["2018-11-29",14.3071,14.7071,13.9356,14.0499,7292375.0],["2018-11-30",14.0499,14.3738,13.7546,14.3547,5644141.0],["2018-12-03",14.3547,14.7357,14.288,14.4785,10444022.0],["2018-12-04",14.4785,14.478529930114746,14.107,14.2975,6195579.0],["2018-12-05",14.2975,14.297547340393066,13.9356,14.088,4350929.0],["2018-12-06",14.088,14.3547,13.9165,14.0689,4753618.0],["2018-12-07",14.0689,14.1356,13.8118,13.9927,2971357.0],["2018-12-10",13.9927,14.0308,13.4879,13.526,5553985.0],["2018-12-11",13.526,13.6593,13.4212,13.526,3291330.0],["2018-12-12",13.526,13.6022,13.4403,13.526,2644520.0],["2018-12-13",13.526,13.7737,13.4784,13.6974,3357990.0],["2018-12-14",13.6974,13.8499,13.2879,13.3355,4447434.0],["2018-12-17",13.3355,13.4879,13.1926,13.3926,3987948.0],["2018-12-18",13.3926,13.6784,13.2879,13.6212,5495682.0],["2018-12-19",13.6212,13.6403,13.145,13.2212,6427033.0],["2018-12-20",13.2212,13.3736,13.1926,13.3069,3837269.0],["2018-12-21",13.3069,13.30691146850586,12.7544,12.9926,7279537.0],["2018-12-24",12.9926,13.3545,12.8402,13.2974,4556617.0],["2018-12-25",13.2974,13.3831,13.0212,13.3545,5847019.0],["2018-12-26",13.3545,13.3736,12.9259,12.9449,4603256.0],["2018-12-27",12.9449,13.1926,12.3258,12.4782,11349838.0],["2018-12-28",12.4782,12.6497,12.3353,12.3639,5172478.0],["2019-01-02",12.3639,12.5068,12.1067,12.3925,5746601.0],["2019-01-03",12.3925,13.1355,12.3163,12.7544,11341750.0],["2019-01-04",12.7544,13.2212,12.6497,13.1831,10382776.0],["2019-01-07",13.1831,13.8403,12.6497,13.6879,10415651.0],["2019-01-08",13.6879,13.907,13.5546,13.8308,9316983.0],["2019-01-09",13.8308,13.8594,13.5641,13.6308,6740653.0],["2019-01-10",13.6308,13.888,13.545,13.5831,6760757.0],["2019-01-11",13.5831,14.3547,13.583146095275879,13.8975,8617986.0],["2019-01-14",13.8975,14.0499,13.6784,13.7641,4623884.0],["2019-01-15",13.7641,13.9737,13.6784,13.888,5704025.0],["2019-01-16",13.888,13.8975,13.6308,13.6974,4480400.0],["2019-01-17",13.6974,13.8022,13.4784,13.4879,3667943.0],["2019-01-18",13.4879,14.0213,13.487894058227539,13.8689,6077523.0],["2019-01-21",13.8689,14.0023,13.5641,13.6593,6638302.0],["2019-01-22",13.6593,13.6784,13.1736,13.3069,8448143.0],["2019-01-23",13.3069,13.5069,12.983,13.1259,6075642.0],["2019-01-24",13.1259,13.3736,13.0974,13.3069,4396514.0],["2019-01-25",13.3069,13.3926,13.1926,13.2117,3364387.0],["2019-01-28",13.2117,13.2879,12.9735,13.0212,4754964.0],["2019-01-29",13.0212,13.0307,12.5354,12.783,6060171.0],["2019-01-30",12.783,13.0212,12.7163,12.8211,3920028.0],["2019-01-31",12.8211,12.9259,12.6306,12.7735,4592762.0],["2019-02-01",12.7735,13.0021,12.7259,12.9926,4523631.0],["2019-02-11",12.9926,13.3069,12.9735,13.2783,5546930.0],["2019-02-12",13.2783,13.4403,13.1545,13.3355,5240810.0],["2019-02-13",13.3355,13.907,13.3069,13.6879,9898878.0],["2019-02-14",13.6879,13.9356,13.6212,13.7165,6115585.0],["2019-02-15",13.7165,13.9546,13.6689,13.7927,6847951.0],["2019-02-18",13.7927,14.4119,13.792703628540039,14.288,11975101.0],["2019-02-19",14.288,14.5262,14.0118,14.4023,11377055.0],["2019-02-20",14.4023,14.4595,14.088,14.2118,8575763.0],["2019-02-21",14.2118,14.6976,14.0499,14.1356,11861113.0],["2019-02-22",14.1356,14.4595,14.0213,14.4595,12049573.0],["2019-02-25",14.4595,15.4692,14.459479331970215,15.2691,18816123.0],["2019-02-26",15.2691,16.174,15.0596,15.5739,19849899.0],["2019-02-27",15.5739,16.4503,15.3168,15.6501,20654793.0],["2019-02-28",15.6501,16.1455,15.3168,15.7263,12496922.0],["2019-03-01",15.7263,15.8597,15.3549,15.7645,10769289.0],["2019-03-04",15.7645,16.1931,15.6597,15.9645,17258661.0],["2019-03-05",15.9645,16.1931,15.7549,16.1836,13727233.0],["2019-03-06",16.1836,16.6694,15.8121,16.0788,14512024.0],["2019-03-07",16.0788,16.4503,15.7454,16.1455,13995640.0],["2019-03-08",16.1455,16.336,15.4025,15.4215,15849035.0],["2019-03-11",15.4215,16.898,15.421540260314941,16.736,24360285.0],["2019-03-12",16.736,17.5171,16.5074,17.1171,26688922.0],["2019-03-13",17.1171,17.8696,16.5265,16.8122,27112788.0],["2019-03-14",16.8122,16.9075,15.8311,16.3645,19637753.0],["2019-03-15",16.3645,16.4789,15.8788,16.0502,14175594.0],["2019-03-18",16.0502,16.2121,15.7549,16.155,13108098.0],["2019-03-19",16.155,16.5836,16.0312,16.4884,20042849.0],["2019-03-20",16.4884,16.48837661743164,15.955,16.1931,11428166.0],["2019-03-21",16.1931,16.1931,15.9169,16.0597,13531632.0],["2019-03-22",16.0597,16.1645,15.7263,15.8978,13342544.0],["2019-03-25",15.8978,16.9551,15.7359,16.3836,30821075.0],["2019-03-26",16.3836,16.5551,15.5073,15.5739,17336665.0],["2019-03-27",15.5739,15.6882,15.012,15.3358,10081943.0],["2019-03-28",15.3358,15.774,15.1834,15.2215,9371690.0],["2019-03-29",15.2215,15.9454,15.221506118774414,15.8311,13273802.0],["2019-04-01",15.8311,16.5074,15.831128120422363,16.4408,15972214.0],["2019-04-02",16.4408,16.9075,16.3074,16.4884,18836609.0],["2019-04-03",16.4884,16.7456,16.2217,16.7075,13907551.0],["2019-04-04",16.7075,16.8694,16.4026,16.6027,14534310.0],["2019-04-08",16.6027,16.8503,16.0693,16.3074,11336576.0],["2019-04-09",16.3074,16.4407,16.1074,16.3931,7216186.0],["2019-04-10",16.3931,16.39312171936035,15.9931,16.1931,8563821.0],["2019-04-11",16.1931,16.4312,15.8121,15.8978,7716593.0],["2019-04-12",15.8978,16.0502,15.774,15.9645,4560867.0],["2019-04-15",15.9645,16.336,15.8311,15.8502,8828393.0],["2019-04-16",15.8502,16.0693,15.5644,16.0216,8409860.0],["2019-04-17",16.0216,16.3455,15.9835,16.155,9554024.0],["2019-04-18",16.155,16.5074,16.0312,16.4217,12508730.0],["2019-04-19",16.4217,16.4979,16.0026,16.4503,9014814.0],["2019-04-22",16.4503,16.8408,16.355,16.5551,13710474.0],["2019-04-23",16.5551,16.5550537109375,15.8311,15.8788,10719900.0],["2019-04-24",15.8788,16.0121,15.6692,15.9359,6164742.0],["2019-04-25",15.9359,15.935904502868652,15.3644,15.3834,6384227.0],["2019-04-26",15.3834,15.4025,15.0215,15.1739,6854383.0],["2019-05-06",15.1739,15.173880577087402,13.5736,13.6403,11817992.0],["2019-05-07",13.6403,13.9546,13.640297889709473,13.8689,6603230.0],["2019-05-08",13.8689,14.107,13.4974,13.9546,5604381.0],["2019-05-09",13.9546,14.3452,13.8118,14.0594,6158056.0],["2019-05-10",14.0594,14.6309,13.8118,14.5738,7840544.0],["2019-05-13",14.5738,14.6119,14.2023,14.2785,5805747.0],["2019-05-14",14.2785,14.5071,14.1547,14.3452,6883709.0],["2019-05-15",14.3452,14.4881,14.3071,14.4404,5313332.0],["2019-05-16",14.4404,14.7167,14.3166,14.5738,7729150.0],["2019-05-17",14.5738,14.5833,13.9165,13.9927,5929466.0],["2019-05-20",13.9927,14.3928,13.9642,14.2404,4429860.0],["2019-05-21",14.2404,14.469,14.0499,14.4404,5025279.0],["2019-05-22",14.4404,14.5357,14.3166,14.469,3928642.0],["2019-05-23",14.469,14.6024,14.0975,14.1356,5109276.0],["2019-05-24",14.1356,14.2404,13.9165,13.9165,3093430.0],["2019-05-27",13.9165,14.3737,13.888,14.3166,4479088.0],["2019-05-28",14.3166,14.5071,14.316596984863281,14.4404,4750350.0],["2019-05-29",14.4404,14.5166,14.3261,14.4023,3465420.0],["2019-05-30",14.4023,14.402326583862305,14.0594,14.1451,3906259.0],["2019-05-31",14.1451,14.3738,14.0975,14.2785,3273914.0],["2019-06-03",14.2785,14.4595,14.0023,14.107,4698961.0],["2019-06-04",14.107,14.1547,13.8118,13.888,3874189.0],["2019-06-05",13.888,14.0594,13.7737,13.7927,3448190.0],["2019-06-06",13.7927,13.8308,13.3355,13.3831,4606471.0],["2019-06-10",13.3831,13.5069,13.1926,13.326,4163816.0],["2019-06-11",13.326,13.7451,13.3069,13.7356,5055609.0],["2019-06-12",13.7356,13.8594,13.6022,13.6117,4150136.0],["2019-06-13",13.6117,13.6975,13.5641,13.6403,2543762.0],["2019-06-14",13.6403,13.888,13.3831,13.4212,4658593.0],["2019-06-17",13.4212,13.5165,13.2783,13.3926,3033464.0],["2019-06-18",13.3926,13.4498,13.2879,13.345,2761304.0],["2019-06-19",13.345,14.1642,13.345011711120605,13.9832,9738561.0],["2019-06-20",13.9832,14.1928,13.8022,14.1166,6429906.0],["2019-06-21",14.1166,14.3642,14.116565704345703,14.288,7041492.0],["2019-06-24",14.288,14.3356,14.107,14.2309,4194923.0],["2019-06-25",14.2309,14.3357,14.0404,14.2785,4070236.0],["2019-06-26",14.2785,14.3547,14.107,14.3452,3302040.0],["2019-06-27",14.3452,14.5262,14.2118,14.269,5945833.0],["2019-06-28",14.269,14.268972396850586,14.0499,14.1356,2609957.0],["2019-07-01",14.1356,14.4881,14.135616302490234,14.4214,4759261.0],["2019-07-02",14.4214,14.5738,14.3833,14.4881,5123330.0],["2019-07-03",14.4881,14.8405,14.2785,14.6976,7530534.0],["2019-07-04",14.6976,15.3358,14.5357,14.9548,14344396.0],["2019-07-05",14.9548,15.0691,14.8214,14.9072,5491951.0],["2019-07-08",14.9072,14.9453,14.1928,14.4404,6582340.0],["2019-07-09",14.4404,14.6309,14.3356,14.5643,4269157.0],["2019-07-10",14.5643,15.0024,14.3833,14.4404,5717068.0],["2019-07-11",14.4404,14.8119,14.4404,14.6309,4535473.0],["2019-07-12",14.6309,14.630934715270996,14.3156,14.4111,4012307.0],["2019-07-15",14.4111,14.8698,14.3347,14.8125,6376776.0],["2019-07-16",14.8125,14.9272,14.6596,14.6787,4917698.0],["2019-07-17",14.6787,14.8221,14.564,14.6309,5258251.0],["2019-07-18",14.6309,14.630934715270996,14.1722,14.2009,4998700.0],["2019-07-19",14.2009,14.392,14.048,14.1149,4404514.0],["2019-07-22",14.1149,14.3825,13.7804,14.1531,5237039.0],["2019-07-23",14.1531,14.3156,14.0862,14.2773,3292641.0],["2019-07-24",14.2773,14.6118,14.1913,14.306,7599631.0],["2019-07-25",14.306,14.4685,14.2105,14.4111,5981488.0],["2019-07-26",14.4111,14.6692,14.2965,14.4494,7935887.0],["2019-07-29",14.4494,14.5545,14.3538,14.478,4344426.0],["2019-07-30",14.478,14.5736,14.4207,14.5067,4931424.0],["2019-07-31",14.5067,14.5545,14.392,14.478,4511506.0],["2019-08-01",14.478,14.4876,13.9046,14.134,9331366.0],["2019-08-02",14.134,14.13399887084961,13.6084,13.6753,7642178.0],["2019-08-05",13.6753,13.9142,13.57016658782959,13.5702,5776972.0],["2019-08-06",13.5702,13.57016658782959,13.0446,13.2739,6792181.0],["2019-08-07",13.2739,13.4173,13.0159,13.0254,4800418.0],["2019-08-08",13.0254,13.3217,13.025449752807617,13.1688,3808329.0],["2019-08-09",13.1688,13.3121,12.8439,12.949,5352006.0],["2019-08-12",12.949,13.0541,12.7579,13.0159,4246604.0],["2019-08-13",13.0159,13.0446,12.8248,12.949,3357900.0],["2019-08-14",12.949,13.1592,12.863,12.9586,3862898.0],["2019-08-15",12.9586,12.9585542678833,12.6719,12.9108,5279126.0],["2019-08-16",12.9108,13.0637,12.863,12.9777,4399139.0],["2019-08-19",12.9777,13.3217,12.977666854858398,13.2835,10992683.0],["2019-08-20",13.2835,13.4555,13.2357,13.3313,9769802.0],["2019-08-21",13.3313,13.3695,13.1975,13.2739,4609839.0],["2019-08-22",13.2739,13.4842,13.2166,13.4746,6972808.0],["2019-08-23",13.4746,13.474604606628418,13.207,13.2452,6386472.0],["2019-08-26",13.2452,13.4364,13.0063,13.3886,8208409.0],["2019-08-27",13.3886,13.6944,13.2835,13.5511,10920986.0],["2019-08-28",13.5511,13.8186,13.4459,13.6562,9904592.0],["2019-08-29",13.6562,14.0671,13.5702,14.0575,15393054.0],["2019-08-30",14.0575,14.478,13.962,14.306,20679991.0],["2019-09-02",14.306,15.2425,14.306013107299805,15.1088,25782151.0],["2019-09-03",15.1088,15.2234,14.8316,15.1183,18252872.0],["2019-09-04",15.1183,15.118313789367676,14.7743,15.0132,12934970.0],["2019-09-05",15.0132,15.1757,14.8794,14.9654,12492116.0],["2019-09-06",14.9654,15.1852,14.8794,15.0705,10261295.0],["2019-09-09",15.0705,15.1948,14.8985,15.1374,11654837.0],["2019-09-10",15.1374,15.4241,14.9559,14.9845,12475952.0],["2019-09-11",14.9845,15.0514,14.7169,14.8221,8964314.0],["2019-09-12",14.8221,14.8985,14.7265,14.8507,6124193.0],["2019-09-16",14.8507,15.0227,14.7361,14.8125,6908767.0],["2019-09-17",14.8125,14.8603,14.22,14.2965,9913021.0],["2019-09-18",14.2965,14.4111,14.1053,14.1722,6415539.0],["2019-09-19",14.1722,14.5067,14.0671,14.478,8673024.0],["2019-09-20",14.478,14.47803020477295,14.2104,14.3729,7369287.0],["2019-09-23",14.3729,14.478,14.048,14.2105,6240843.0],["2019-09-24",14.2105,14.4398,14.0671,14.2965,7436961.0],["2019-09-25",14.2965,14.4016,14.0671,14.1244,5110322.0],["2019-09-26",14.1244,14.1531,13.5606,13.5988,8689002.0],["2019-09-27",13.5988,13.7709,13.5319,13.6657,3823154.0],["2019-09-30",13.6657,13.7422,13.3313,13.5702,4895146.0],["2019-10-08",13.5702,13.6657,13.379,13.4364,4096892.0],["2019-10-09",13.4364,13.4937,13.2835,13.4746,3021148.0],["2019-10-10",13.4746,13.5606,13.293,13.4555,5978976.0],["2019-10-11",13.4555,13.4746,13.2644,13.3695,4398959.0],["2019-10-14",13.3695,13.6084,13.36948299407959,13.5702,5441285.0],["2019-10-15",13.5702,13.57016658782959,13.3217,13.3313,3778716.0],["2019-10-16",13.3313,13.4364,13.2835,13.3026,2851256.0],["2019-10-17",13.3026,13.465,13.1497,13.2261,4474261.0],["2019-10-18",13.2261,13.2835,12.9777,13.0159,3868250.0],["2019-10-21",13.0159,13.0446,12.6814,13.0254,4292752.0],["2019-10-22",13.0254,13.121014595031738,12.949,13.121,3128473.0],["2019-10-23",13.121,13.2261,12.9394,12.9968,2831171.0],["2019-10-24",12.9968,13.1019,12.8725,13.0541,3041620.0],["2019-10-25",13.0541,13.0732,12.8534,13.0446,3501579.0],["2019-10-28",13.0446,13.293,12.9968,13.2835,4931364.0],["2019-10-29",13.2835,13.3026,13.0828,13.0923,3027305.0],["2019-10-30",13.0923,13.092345237731934,12.8917,12.9012,2933837.0],["2019-10-31",12.9012,13.7231,12.8343,13.4268,10865082.0],["2019-11-01",13.4268,13.5128,13.2357,13.4459,6121524.0],["2019-11-04",13.4459,13.5319,13.1879,13.2452,5364314.0],["2019-11-05",13.2452,13.3217,13.1019,13.2261,3387703.0],["2019-11-06",13.2261,13.8855,13.226136207580566,13.4746,9184639.0],["2019-11-07",13.4746,13.4842,13.207,13.3695,4556784.0],["2019-11-08",13.3695,13.4268,13.2644,13.2835,3038351.0],["2019-11-11",13.2835,13.283474922180176,12.9299,12.9586,3468753.0],["2019-11-12",12.9586,13.0828,12.863,13.0063,2799351.0],["2019-11-13",13.0063,13.0159,12.8057,12.8343,2750697.0],["2019-11-14",12.8343,12.8917,12.8057,12.8534,2099965.0],["2019-11-15",12.8534,12.8917,12.4234,12.4712,4498055.0],["2019-11-18",12.4712,12.5859,12.4234,12.5476,2414302.0],["2019-11-19",12.5476,12.719643592834473,12.519,12.7196,2195745.0],["2019-11-20",12.7196,12.7292,12.5476,12.5572,2528805.0],["2019-11-21",12.5572,12.949,12.5094,12.8057,4479377.0],["2019-11-22",12.8057,12.9394,12.6336,12.9203,4318402.0],["2019-11-25",12.9203,12.9681,12.8152,12.863,2013837.0],["2019-11-26",12.863,12.9299,12.7005,12.8152,3087076.0],["2019-11-27",12.8152,12.863,12.7292,12.7483,1672478.0],["2019-11-28",12.7483,12.8057,12.5667,12.6241,1925521.0],["2019-11-29",12.6241,13.121,12.624077796936035,13.0732,5286396.0],["2019-12-02",13.0732,13.1784,12.8917,12.9681,2785460.0],["2019-12-03",12.9681,13.0637,12.863,13.0063,2978843.0],["2019-12-04",13.0063,13.0828,12.949,13.0732,3162533.0],["2019-12-05",13.0732,13.4555,13.073232650756836,13.2261,7834552.0],["2019-12-06",13.2261,13.4364,13.1975,13.2357,3693379.0],["2019-12-09",13.2357,13.3121,13.0828,13.1019,4723461.0],["2019-12-10",13.1019,13.1497,12.9108,13.0159,5253177.0],["2019-12-11",13.0159,13.0541,12.863,12.9108,5029634.0],["2019-12-12",12.9108,12.949,12.7579,12.863,4466329.0],["2019-12-13",12.863,13.0063,12.862990379333496,12.9872,6466568.0],["2019-12-16",12.9872,13.293,12.9872,13.2739,8974928.0],["2019-12-17",13.2739,13.4077,13.207,13.3408,8012837.0],["2019-12-18",13.3408,14.1244,13.340813636779785,13.8377,23518193.0],["2019-12-19",13.8377,14.0384,13.7326,13.8664,10934842.0],["2019-12-20",13.8664,13.9238,13.5702,13.5797,6835057.0],["2019-12-23",13.5797,13.7422,13.3121,13.3217,6230422.0],["2019-12-24",13.3217,13.5797,13.293,13.4842,4560674.0],["2019-12-25",13.4842,13.5702,13.3217,13.5128,4690188.0],["2019-12-26",13.5128,13.5893,13.3982,13.5893,4101185.0],["2019-12-27",13.5893,13.7517,13.4842,13.5033,5129561.0],["2019-12-30",13.5033,13.6657,13.3408,13.6466,5219355.0],["2019-12-31",13.6466,13.7135,13.4746,13.6084,3324717.0],["2020-01-02",13.6084,13.9524,13.608392715454102,13.8664,7134742.0],["2020-01-03",13.8664,14.8698,13.8282,14.4398,22273175.0],["2020-01-06",14.4398,15.1183,14.439804077148438,15.0036,20811340.0],["2020-01-07",15.0036,15.003636360168457,14.7552,14.889,9577497.0],["2020-01-08",14.889,15.0132,14.888959884643555,15.0132,13976985.0],["2020-01-09",15.0132,15.013192176818848,14.4685,14.6405,9862473.0],["2020-01-10",14.6405,14.7169,14.3729,14.5067,7559689.0],["2020-01-13",14.5067,14.592708587646484,14.506702423095703,14.5927,5210543.0],["2020-01-14",14.5927,14.592708587646484,14.353797912597656,14.3538,6511798.0],["2020-01-15",14.3538,14.4302,14.0098,14.1627,7309552.0],["2020-01-16",14.1627,14.4971,14.1531,14.2105,5941698.0],["2020-01-17",14.2105,14.3825,14.1627,14.2296,3676514.0],["2020-01-20",14.2296,14.5067,14.1722,14.4303,4698296.0],["2020-01-21",14.4303,14.43025016784668,14.210450172424316,14.2105,4029206.0],["2020-01-22",14.2105,14.210450172424316,13.7517,14.0002,4926325.0],["2020-01-23",14.0002,14.3156,13.6466,13.7135,5996726.0],["2020-02-03",13.7135,13.713515281677246,12.3469,12.3469,3534283.0],["2020-02-04",12.3469,12.4043,11.7544,12.2418,9797301.0],["2020-02-05",12.2418,12.6814,12.1749,12.4903,6969332.0],["2020-02-06",12.4903,12.8152,12.3565,12.6527,8333949.0],["2020-02-07",12.6527,13.1306,12.5285,13.0732,10462452.0],["2020-02-10",13.0732,13.1592,12.8821,13.0446,8157363.0],["2020-02-11",13.0446,13.1115,12.8534,12.863,6590235.0],["2020-02-12",12.863,13.0732,12.7292,13.035,6334773.0],["2020-02-13",13.035,13.0732,12.7483,12.7579,8145276.0],["2020-02-14",12.7579,13.035,12.7196,12.8343,7383110.0],["2020-02-17",12.8343,14.1149,12.834321022033691,14.1149,24138229.0],["2020-02-18",14.1149,15.0992,14.114886283874512,14.6883,33126315.0],["2020-02-19",14.6883,14.688273429870605,14.048,14.1053,26132925.0],["2020-02-20",14.1053,14.1627,13.6944,14.0002,16102633.0],["2020-02-21",14.0002,14.4302,13.8855,14.1913,17816952.0],["2020-02-24",14.1913,14.191337585449219,13.8664,14.0575,14546685.0],["2020-02-25",14.0575,14.057548522949219,13.3695,13.8855,17853422.0],["2020-02-26",13.8855,14.2965,13.5224,14.0289,19139363.0],["2020-02-27",14.0289,14.4207,13.7135,14.22,19441249.0],["2020-02-28",14.22,14.220006942749023,13.293,13.5033,15560305.0],["2020-03-02",13.5033,14.048,13.4459,13.8473,16875902.0],["2020-03-03",13.8473,14.4207,13.8473,14.1244,23576181.0],["2020-03-04",14.1244,14.2391,13.7613,14.0002,16550941.0],["2020-03-05",14.0002,14.1913,13.8855,14.0384,19835232.0],["2020-03-06",14.0384,14.038434982299805,13.7517,13.8377,12679121.0],["2020-03-09",13.8377,13.837748527526855,13.1019,13.1401,16154669.0],["2020-03-10",13.1401,13.512828826904297,12.8917,13.5128,12395767.0],["2020-03-11",13.5128,13.8664,13.4459,13.5033,15997779.0],["2020-03-12",13.5033,13.50327205657959,12.9968,13.0637,10839007.0],["2020-03-13",13.0637,13.1019,12.3756,12.9681,14165240.0],["2020-03-16",12.9681,13.0446,12.3087,12.3469,11180634.0],["2020-03-17",12.3469,12.6241,11.5824,12.4521,8230359.0],["2020-03-18",12.4521,12.605,12.0411,12.0411,8002784.0],["2020-03-19",12.0411,12.2418,11.85,12.1558,7411184.0],["2020-03-20",12.1558,12.4616,12.15581226348877,12.4425,7996159.0],["2020-03-23",12.4425,12.442505836486816,11.9551,12.0411,6611451.0],["2020-03-24",12.0411,12.3278,11.7831,12.2132,6862441.0],["2020-03-25",12.2132,12.6527,12.213150024414062,12.5954,9481946.0],["2020-03-26",12.5954,12.595409393310547,12.3374,12.3947,4418711.0],["2020-03-27",12.3947,12.5763,12.3565,12.3661,3981136.0],["2020-03-30",12.3661,12.3756,12.0125,12.3087,5870633.0],["2020-03-31",12.3087,12.5285,12.2609,12.3469,5552567.0],["2020-04-01",12.3469,12.4998,12.1654,12.194,5072948.0],["2020-04-02",12.194,12.519,12.1367,12.4903,6215449.0],["2020-04-03",12.4903,12.6336,12.3947,12.4807,5693555.0],["2020-04-07",12.4807,12.9394,12.480732917785645,12.7865,8346486.0],["2020-04-08",12.7865,13.0446,12.6432,12.8917,9399340.0],["2020-04-09",12.8917,13.0446,12.8152,12.8534,6689240.0],["2020-04-10",12.8534,12.8821,12.5572,12.5954,5798800.0],["2020-04-13",12.5954,12.7196,12.3756,12.6145,4308260.0],["2020-04-14",12.6145,12.8343,12.5954,12.8248,4862647.0],["2020-04-15",12.8248,12.9394,12.6145,12.6719,4898686.0],["2020-04-16",12.6719,12.9299,12.5667,12.777,4889536.0],["2020-04-17",12.777,12.9681,12.7579,12.777,5844613.0],["2020-04-20",12.777,12.9777,12.7101,12.9681,7469112.0],["2020-04-21",12.9681,13.035,12.8057,12.8917,7000945.0],["2020-04-22",12.8917,12.9777,12.7388,12.9012,4022940.0],["2020-04-23",12.9012,13.1497,12.8343,13.0159,7826980.0],["2020-04-24",13.0159,13.1306,12.7961,13.0254,9302785.0],["2020-04-27",13.0254,13.2739,12.9968,13.0254,9761492.0],["2020-04-28",13.0254,13.1019,12.4425,12.8152,8513815.0],["2020-04-29",12.8152,13.1688,12.7961,13.1497,6748118.0],["2020-04-30",13.1497,13.379,13.1115,13.2357,10800091.0],["2020-05-06",13.2357,13.3695,13.0732,13.3313,8769791.0],["2020-05-07",13.3313,13.4937,13.1879,13.4268,9733444.0],["2020-05-08",13.4268,13.5033,13.3026,13.3982,8928076.0],["2020-05-11",13.3982,13.5128,13.2835,13.3982,8089736.0],["2020-05-12",13.3982,13.4746,13.2739,13.3408,5272220.0],["2020-05-13",13.3408,13.3982,13.1688,13.2548,4912245.0],["2020-05-14",13.2548,13.3599,13.0923,13.1784,5807076.0],["2020-05-15",13.1784,13.3121,13.178354263305664,13.1975,5196045.0],["2020-05-18",13.1975,13.5702,13.1592,13.4459,10222562.0],["2020-05-19",13.4459,13.5033,13.3217,13.4459,6031100.0],["2020-05-20",13.4459,13.465,13.0255,13.0732,8475508.0],["2020-05-21",13.0732,13.1401,12.7196,12.7292,7710429.0],["2020-05-22",12.7292,12.8248,12.4521,12.691,7327096.0],["2020-05-25",12.691,12.691,12.5094,12.5763,4217277.0],["2020-05-26",12.5763,12.7388,12.576295852661133,12.7292,4304640.0],["2020-05-27",12.7292,12.7579,12.519,12.5763,5118756.0],["2020-05-28",12.5763,12.7388,12.4998,12.6432,3928098.0],["2020-05-29",12.6432,12.662303924560547,12.519,12.6623,3424602.0],["2020-06-01",12.6623,12.8917,12.6623,12.8821,6628846.0],["2020-06-02",12.8821,12.9968,12.8057,12.9108,6416717.0],["2020-06-03",12.9108,12.9681,12.7865,12.7961,4772524.0],["2020-06-04",12.7961,12.8725,12.5859,12.605,6554267.0],["2020-06-05",12.605,12.691,12.5381,12.6336,4675850.0],["2020-06-08",12.6336,12.7579,12.6241,12.7101,5375900.0],["2020-06-09",12.7101,12.7865,12.605,12.7579,4551034.0],["2020-06-10",12.7579,12.8343,12.6719,12.8248,4686496.0],["2020-06-11",12.8248,12.8439,12.605,12.6623,6062961.0],["2020-06-12",12.6623,12.777,12.4616,12.777,8951250.0],["2020-06-15",12.777,12.776981353759766,12.5381,12.5763,6819469.0],["2020-06-16",12.5763,12.6623,12.4903,12.605,6381964.0],["2020-06-17",12.605,12.8534,12.604966163635254,12.7865,8637924.0],["2020-06-18",12.7865,12.786538124084473,12.5763,12.7101,4965807.0],["2020-06-19",12.7101,12.7865,12.6432,12.7579,4449654.0],["2020-06-22",12.7579,12.949,12.757868766784668,12.8725,6239221.0],["2020-06-23",12.8725,12.9394,12.7483,12.8534,5784408.0],["2020-06-24",12.8534,12.853432655334473,12.691,12.7005,4097381.0],["2020-06-29",12.7005,12.8248,12.6241,12.7674,6083984.0],["2020-06-30",12.7674,12.8057,12.691,12.7292,5563880.0],["2020-07-01",12.7292,12.7483,12.5859,12.7005,8302724.0],["2020-07-02",12.7005,12.8725,12.5954,12.8343,15578171.0],["2020-07-03",12.8343,13.0446,12.8152,12.9968,13986799.0],["2020-07-06",12.9968,14.0767,12.996782302856445,13.9046,26886060.0],["2020-07-07",13.9046,14.5927,13.8186,14.2391,29666410.0],["2020-07-08",14.2391,15.6344,13.8664,15.5292,41911528.0],["2020-07-09",15.5292,16.4275,15.3286,16.0357,48506680.0],["2020-07-10",16.0357,16.1409,15.2903,15.3859,30017905.0],["2020-07-13",15.3859,15.7777,15.385895729064941,15.6439,22981904.0],["2020-07-14",15.6439,16.3415,15.3859,15.7108,25050980.0],["2020-07-15",15.7108,15.8637,15.0705,15.1948,19242138.0],["2020-07-16",15.1948,15.7204,14.7074,14.8221,21277485.0],["2020-07-17",14.8221,15.8159,14.822064399719238,15.6821,31999609.0],["2020-07-20",15.6821,17.249401092529297,15.68214225769043,17.2494,54351683.0],["2020-07-21",17.2494,17.7559,16.5518,16.6282,46373819.0],["2020-07-22",16.6282,17.6794,16.4467,16.848,38208168.0],["2020-07-23",16.848,17.8037,16.676,17.4788,38116968.0],["2020-07-24",17.4788,18.0426,16.5805,16.6665,40593507.0],["2020-07-27",16.6665,16.8767,15.8733,16.5327,24643430.0],["2020-07-28",16.5327,17.0583,16.3607,16.9436,21481905.0],["2020-07-29",16.9436,17.1825,16.7811,17.0105,22927972.0],["2020-07-30",17.0105,17.431,16.8194,17.1061,16695569.0],["2020-07-31",17.1061,17.106056213378906,16.3702,16.7047,18105438.0],["2020-08-03",16.7047,18.1573,16.704687118530273,18.1573,38454560.0],["2020-08-04",18.1573,18.157264709472656,17.2112,17.4119,26035978.0],["2020-08-05",17.4119,18.4057,17.1061,18.0426,29650510.0],["2020-08-06",18.0426,19.8488,17.861,19.8488,48889028.0],["2020-08-07",19.8488,21.8365,19.218,21.4065,64334435.0],["2020-08-10",21.4065,22.4577,19.5047,19.8392,64047937.0],["2020-08-11",19.8392,20.5751,18.9218,19.4952,43882275.0],["2020-08-12",19.4952,19.49517250061035,17.9757,18.4822,29725963.0],["2020-08-13",18.4822,18.9887,18.2528,18.358,23944911.0],["2020-08-14",18.358,19.590736389160156,18.2624,19.5907,33083800.0],["2020-08-17",19.5907,20.2041,18.9965,19.9933,28801093.0],["2020-08-18",19.9933,19.993284225463867,19.2744,19.6482,29802601.0],["2020-08-19",19.6482,19.9837,18.9773,19.3511,25426899.0],["2020-08-20",19.3511,19.447,18.6419,18.7952,17789795.0],["2020-08-21",18.7952,19.169,18.4598,18.7856,17563020.0],["2020-08-24",18.7856,19.3415,18.5844,18.6802,16835514.0],["2020-08-25",18.6802,18.680206298828125,16.9646,17.4821,38325687.0],["2020-08-26",17.4821,17.6163,16.5908,16.7058,25239006.0],["2020-08-27",16.7058,16.9646,16.5045,16.9454,20182327.0],["2020-08-28",16.9454,17.3,16.7729,17.1563,20489238.0],["2020-08-31",17.1563,17.4821,16.8496,17.0988,30072245.0],["2020-09-01",17.0988,17.1371,16.8016,16.9837,31648976.0],["2020-09-02",16.9837,16.983749389648438,16.3128,16.6004,38865098.0],["2020-09-03",16.6004,16.8208,16.1978,16.447,34609789.0],["2020-09-04",16.447,16.4470157623291,16.1211,16.2841,21622583.0],["2020-09-07",16.2841,16.4087,15.7665,15.8336,29024908.0],["2020-09-08",15.8336,16.1307,15.5269,15.7857,26548394.0],["2020-09-09",15.7857,15.9295,15.3736,15.6323,23103147.0],["2020-09-10",15.6323,15.9007,15.1914,15.2106,22857349.0],["2020-09-11",15.2106,15.3831,14.856,15.2202,19869053.0],["2020-09-14",15.2202,15.7378,15.220199584960938,15.6227,24948414.0],["2020-09-15",15.6227,15.9774,15.5269,15.7282,22180409.0],["2020-09-16",15.7282,15.72817611694336,15.3256,15.4119,14303807.0],["2020-09-17",15.4119,15.6803,15.1435,15.4598,17296749.0],["2020-09-18",15.4598,15.987,15.4598,15.7857,19552283.0],["2020-09-21",15.7857,16.5716,15.785685539245605,16.2553,36011832.0],["2020-09-22",16.2553,16.255325317382812,15.8049,15.9007,16773042.0],["2020-09-23",15.9007,15.987,15.6132,15.9007,11708050.0],["2020-09-24",15.9007,15.900700569152832,15.4502,15.4502,10335627.0],["2020-09-25",15.4502,15.6898,15.4023,15.5557,9098629.0],["2020-09-28",15.5557,15.594,15.2202,15.2394,9665045.0],["2020-09-29",15.2394,15.8624,15.239367485046387,15.6898,21405603.0],["2020-09-30",15.6898,16.3991,15.5748,16.332,33759128.0],["2020-10-09",16.332,16.7345,16.2362,16.3416,22616467.0],["2020-10-12",16.3416,16.9262,16.2457,16.7921,28377441.0],["2020-10-13",16.7921,16.79205894470215,16.5237,16.6866,18528001.0],["2020-10-14",16.6866,17.07,16.2649,16.332,22306090.0],["2020-10-15",16.332,16.3991,16.102,16.332,17891494.0],["2020-10-16",16.332,16.4758,15.9582,16.0732,15195038.0],["2020-10-19",16.0732,16.5333,16.073223114013672,16.1882,13256486.0],["2020-10-20",16.1882,16.1882381439209,15.8624,16.1787,9668921.0],["2020-10-21",16.1787,16.2074,15.6707,15.6994,11972901.0],["2020-10-22",15.6994,15.7282,15.4311,15.6803,7605438.0],["2020-10-23",15.6803,16.2362,15.680257797241211,15.7665,17406434.0],["2020-10-26",15.7665,16.4854,15.5748,16.4758,23741002.0],["2020-10-27",16.4758,16.6004,16.1882,16.4183,18375689.0],["2020-10-28",16.4183,16.4183,16.1403,16.3608,17675123.0],["2020-10-29",16.3608,16.360755920410156,15.7378,16.0445,14259423.0],["2020-10-30",16.0445,16.3799,15.3831,15.4023,19709170.0],["2020-11-02",15.4023,15.402303695678711,14.9039,15.0764,15419155.0],["2020-11-03",15.0764,15.6898,15.0189,15.6323,12557450.0],["2020-11-04",15.6323,15.9582,15.4981,15.8144,13509810.0],["2020-11-05",15.8144,15.9774,15.5844,15.8049,11992072.0],["2020-11-06",15.8049,15.8432,15.5173,15.594,9064528.0],["2020-11-09",15.594,15.9678,15.4023,15.9678,14271293.0],["2020-11-10",15.9678,16.0541,15.5365,15.6036,10676534.0],["2020-11-11",15.6036,15.7569,15.0668,15.1627,13629824.0],["2020-11-12",15.1627,15.316,14.9231,15.0093,8750897.0],["2020-11-13",15.0093,15.6132,14.9614,15.5269,16199929.0],["2020-11-16",15.5269,15.7378,15.3831,15.479,9196124.0],["2020-11-17",15.479,15.5173,15.1723,15.2298,9874872.0],["2020-11-18",15.2298,15.5077,15.1531,15.3544,7344623.0],["2020-11-19",15.3544,16.5429,15.1627,16.3416,35204133.0],["2020-11-20",16.3416,16.9646,16.2457,16.7633,41621341.0],["2020-11-23",16.7633,17.4917,16.4087,17.1946,41077177.0],["2020-11-24",17.1946,17.4821,16.955,16.9837,27726100.0],["2020-11-25",16.9837,17.1275,16.5524,16.6195,25397279.0],["2020-11-26",16.6195,17.2329,16.5141,16.8879,29482774.0],["2020-11-27",16.8879,17.4151,16.6004,17.0604,32723067.0],["2020-11-30",17.0604,17.5588,16.8496,17.2425,38317498.0],["2020-12-01",17.2425,17.7122,17.1754,17.6643,30964225.0],["2020-12-02",17.6643,17.8368,17.2905,17.3863,27244137.0],["2020-12-03",17.3863,17.3959,16.8496,16.8591,23362027.0],["2020-12-04",16.8591,17.2905,16.6387,17.1371,19486886.0],["2020-12-07",17.1371,17.3863,16.9646,17.0125,17202218.0],["2020-12-08",17.0125,17.2617,16.8208,17.0796,16937178.0],["2020-12-09",17.0796,17.1371,16.4183,16.447,18457848.0],["2020-12-10",16.447,16.562,16.1786,16.3224,16571956.0],["2020-12-11",16.3224,16.3799,15.5461,15.9965,26110032.0],["2020-12-14",15.9965,16.2362,15.7569,16.102,15322455.0],["2020-12-15",16.102,16.3608,15.8719,15.9486,18481112.0],["2020-12-16",15.9486,16.5333,15.8624,16.2937,19853545.0],["2020-12-17",16.2937,16.3895,15.9486,16.2362,14456646.0],["2020-12-18",16.2362,16.7729,16.1978,16.5333,18247667.0],["2020-12-21",16.5333,17.463,16.4374,17.3575,28524814.0],["2020-12-22",17.3575,17.4534,16.8687,16.8783,21826653.0],["2020-12-23",16.8783,17.5397,16.8592,17.4917,34213318.0],["2020-12-24",17.4917,18.1914,17.0892,17.1467,43939163.0],["2020-12-25",17.1467,17.3192,16.8112,17.3096,23575660.0],["2020-12-28",17.3096,17.8272,16.9071,17.2138,26158140.0],["2020-12-29",17.2138,17.693,17.0125,17.4917,31027513.0],["2020-12-30",17.4917,18.1818,17.0988,18.0189,42311229.0],["2020-12-31",18.0189,18.8431,17.8943,18.8336,50457406.0],["2021-01-04",18.8336,20.185,18.833559036254883,20.0795,68968248.0],["2021-01-05",20.0795,20.5013,19.5332,19.792,49270083.0],["2021-01-06",19.792,21.7185,19.5812,20.9805,65196126.0],["2021-01-07",20.9805,21.6131,20.4725,21.1626,53653286.0],["2021-01-08",21.1626,21.5172,20.1946,20.7696,46431765.0],["2021-01-11",20.7696,22.2169,20.2712,20.8942,64393720.0],["2021-01-12",20.8942,22.121,20.3479,22.0444,62192264.0],["2021-01-13",22.0444,22.4277,20.6067,20.9997,61638389.0],["2021-01-14",20.9997,20.999656677246094,19.4757,19.8495,53759395.0],["2021-01-15",19.8495,19.9645,19.0732,19.5812,35046081.0],["2021-01-18",19.5812,20.7505,19.581151962280273,20.2712,34919712.0],["2021-01-19",20.2712,20.5875,19.5332,19.6482,23642272.0],["2021-01-20",19.6482,20.1179,19.399,20.0125,21825389.0],["2021-01-21",20.0125,20.2425,19.6674,19.8208,24973012.0],["2021-01-22",19.8208,19.820762634277344,18.9869,19.4182,28631362.0],["2021-01-25",19.4182,20.0125,18.9965,19.054,28519504.0],["2021-01-26",19.054,19.05400276184082,17.5972,17.6259,36965923.0],["2021-01-27",17.6259,17.9422,17.5013,17.7218,20190829.0],["2021-01-28",17.7218,18.7761,17.4917,18.0764,28520190.0],["2021-01-29",18.0764,18.3447,17.1371,17.5588,19096089.0],["2021-02-01",17.5588,17.5972,17.1371,17.3096,13940212.0],["2021-02-02",17.3096,17.578,17.0604,17.463,15620235.0],["2021-02-03",17.463,17.5013,16.7825,16.7921,17599638.0],["2021-02-04",16.7921,17.07,16.0732,16.3128,21381800.0],["2021-02-05",16.3128,16.6675,15.7953,15.8144,12924241.0],["2021-02-08",15.8144,15.9965,15.4886,15.7761,10804771.0],["2021-02-09",15.7761,16.5333,15.6419,16.3128,17519077.0],["2021-02-10",16.3128,16.3512,15.9295,16.1978,14893544.0],["2021-02-18",16.1978,16.7154,16.197818756103516,16.2841,17752137.0],["2021-02-19",16.2841,16.6962,16.217,16.6483,15234568.0],["2021-02-22",16.6483,16.8304,16.2362,16.2457,24809448.0],["2021-02-23",16.2457,17.0125,15.8432,17.0029,34565940.0],["2021-02-24",17.0029,17.4342,16.4566,16.7537,31792622.0],["2021-02-25",16.7537,17.0604,16.5333,16.8687,22372987.0],["2021-02-26",16.8687,16.868732452392578,16.2553,16.3608,17678954.0],["2021-03-01",16.3608,16.4758,16.1786,16.4566,13495033.0],["2021-03-02",16.4566,16.8016,16.2841,16.677,18356808.0],["2021-03-03",16.677,16.677043914794922,16.3128,16.6004,12391895.0],["2021-03-04",16.6004,17.3192,16.3991,16.7729,24231989.0],["2021-03-05",16.7729,16.772890090942383,16.1882,16.6004,15155978.0],["2021-03-08",16.6004,16.6291,15.5269,15.5269,23548604.0],["2021-03-09",15.5269,15.52690601348877,14.6355,14.6739,18957291.0],["2021-03-10",14.6739,14.9422,14.2809,14.3193,13958892.0],["2021-03-11",14.3193,14.5205,14.1659,14.5014,13129028.0],["2021-03-12",14.5014,14.501361846923828,13.9838,14.1372,18442976.0],["2021-03-15",14.1372,14.5109,14.1276,14.348,14652527.0],["2021-03-16",14.348,14.4726,14.2234,14.3672,8540145.0],["2021-03-17",14.3672,14.6068,14.2809,14.5397,11531070.0],["2021-03-18",14.5397,14.7985,14.5109,14.5876,11521158.0],["2021-03-19",14.5876,14.971,14.2905,14.6643,14166820.0],["2021-03-22",14.6643,14.8081,14.4534,14.7218,8961261.0],["2021-03-23",14.7218,14.9902,14.6739,14.8464,11393438.0],["2021-03-24",14.8464,14.9039,14.4055,14.578,10478535.0],["2021-03-25",14.578,14.7314,14.4055,14.626,8320111.0],["2021-03-26",14.626,14.8272,14.5589,14.7793,7870440.0],["2021-03-29",14.7793,15.1819,14.779312133789062,14.9422,13180545.0],["2021-03-30",14.9422,15.3831,14.9422,15.316,17547216.0],["2021-03-31",15.316,15.316043853759766,14.3863,14.463,19415812.0],["2021-04-01",14.463,14.5397,14.1947,14.3863,14628465.0],["2021-04-02",14.3863,14.4726,14.233,14.3384,13361757.0],["2021-04-06",14.3384,14.5493,14.338422775268555,14.4343,12090917.0],["2021-04-07",14.4343,14.4343,14.2042,14.3193,10744543.0],["2021-04-08",14.3193,14.3576,14.1659,14.1947,12628411.0],["2021-04-09",14.1947,14.3097,14.1084,14.1467,9345519.0],["2021-04-12",14.1467,14.2042,13.7346,13.8304,12970743.0],["2021-04-13",13.8304,13.9263,13.7346,13.8113,5712569.0],["2021-04-14",13.8113,14.1755,13.811277389526367,14.1372,9397668.0],["2021-04-15",14.1372,14.2522,14.0509,14.1947,8623360.0],["2021-04-16",14.1947,14.4247,14.1276,14.3672,11417789.0],["2021-04-19",14.3672,14.463,14.3193,14.4343,9232943.0],["2021-04-20",14.4343,14.4534,14.2905,14.3288,9858309.0],["2021-04-21",14.3288,14.328839302062988,14.1084,14.2426,6453218.0],["2021-04-22",14.2426,14.4726,14.2234,14.2809,7207502.0],["2021-04-23",14.2809,14.2905,14.1084,14.2042,5622684.0],["2021-04-26",14.2042,14.4247,14.0892,14.1084,8962638.0],["2021-04-27",14.1084,14.1084,13.7921,13.8017,9920700.0],["2021-04-28",13.8017,13.8784,13.7058,13.8304,5765209.0],["2021-04-29",13.8304,14.6355,13.7825,14.3288,18731393.0],["2021-04-30",14.3288,14.4247,14.1659,14.4055,12591635.0],["2021-05-06",14.4055,14.6931,14.2905,14.5876,14482158.0],["2021-05-07",14.5876,14.7601,14.4247,14.5109,12056939.0],["2021-05-10",14.5109,14.5205,14.0892,14.2138,9484914.0],["2021-05-11",14.2138,14.626,14.1084,14.5493,11890402.0],["2021-05-12",14.5493,14.549284934997559,14.3288,14.4247,7217646.0],["2021-05-13",14.4247,14.6835,14.3288,14.5301,10987054.0],["2021-05-14",14.5301,14.9039,14.463,14.8272,19686420.0],["2021-05-17",14.8272,15.1148,14.626,14.6643,16194284.0],["2021-05-18",14.6643,14.9998,14.5493,14.8368,15650456.0],["2021-05-19",14.8368,14.8943,14.6164,14.6451,9657419.0],["2021-05-20",14.6451,14.8943,14.626,14.8081,11235086.0],["2021-05-21",14.8081,14.8081,14.4247,14.4534,11906633.0],["2021-05-24",14.4534,14.6164,14.4343,14.5397,6938343.0],["2021-05-25",14.5397,14.9998,14.3959,14.9039,18902698.0],["2021-05-26",14.9039,15.1723,14.7985,14.856,18223973.0],["2021-05-27",14.856,14.9806,14.7601,14.9327,12511794.0],["2021-05-28",14.9327,15.0956,14.8464,15.0477,14392966.0],["2021-05-31",15.0477,15.3352,14.9614,15.3256,18399724.0],["2021-06-01",15.3256,15.325629234313965,14.9135,15.0477,16329545.0],["2021-06-02",15.0477,15.1435,14.7122,14.741,12012028.0],["2021-06-03",14.741,14.9039,14.6739,14.6835,8440845.0],["2021-06-04",14.6835,15.0189,14.6068,14.856,11838785.0],["2021-06-07",14.856,15.1914,14.855987548828125,15.086,13273726.0],["2021-06-08",15.086,15.2777,14.9518,15.2298,14725162.0],["2021-06-09",15.2298,15.4311,15.0668,15.086,13112809.0],["2021-06-10",15.086,15.3831,14.9998,15.364,16569998.0],["2021-06-11",15.364,15.364,14.8177,14.8752,16980781.0],["2021-06-15",14.8752,15.0189,14.7218,14.8752,10146438.0],["2021-06-16",14.8752,15.5173,14.856,15.2873,28610512.0],["2021-06-17",15.2873,15.4311,15.1244,15.364,13595703.0],["2021-06-18",15.364,15.8049,15.2106,15.7282,22243323.0],["2021-06-21",15.7282,16.5429,15.72817611694336,16.5333,35659755.0],["2021-06-22",16.5333,16.7537,16.1499,16.2362,24490590.0],["2021-06-23",16.2362,16.2841,16.0253,16.1691,16315667.0],["2021-06-24",16.1691,16.4374,15.7761,15.8049,18799698.0],["2021-06-25",15.8049,16.102,15.6611,16.0061,14169862.0],["2021-06-28",16.0061,16.1595,15.4886,15.709,18699703.0],["2021-06-29",15.709,15.8719,15.479,15.5365,11591763.0],["2021-06-30",15.5365,15.8624,15.479,15.8624,11714404.0],["2021-07-01",15.8624,15.9582,14.9039,14.9231,20251423.0],["2021-07-02",14.9231,14.9327,14.3097,14.3576,17402794.0],["2021-07-05",14.3576,14.7122,14.2809,14.5397,11689908.0],["2021-07-06",14.5397,14.5972,14.3672,14.5205,7527458.0],["2021-07-07",14.5205,14.8464,14.3959,14.6643,9919831.0],["2021-07-08",14.6643,15.2873,14.6451,15.2106,24262956.0],["2021-07-09",15.2106,15.2202,14.9135,15.201,12941692.0],["2021-07-12",15.201,15.5748,15.0093,15.4119,16962866.0],["2021-07-13",15.4119,15.5557,15.1244,15.201,12155904.0],["2021-07-14",15.201,15.2298,14.7985,14.8368,10079294.0],["2021-07-15",14.8368,15.0093,14.5876,14.8656,9204262.0],["2021-07-16",14.8656,15.6707,14.7697,15.6707,25432081.0],["2021-07-19",15.6707,15.9678,15.4406,15.7761,23451432.0],["2021-07-20",15.7761,15.939,15.5077,15.7282,12801208.0],["2021-07-21",15.7282,15.9582,15.6227,15.9295,15604395.0],["2021-07-22",15.9295,15.929452896118164,15.4119,15.5652,18358101.0],["2021-07-23",15.5652,16.0732,15.3065,15.7857,19910599.0],["2021-07-26",15.7857,16.3895,15.54607105255127,15.5461,34800880.0],["2021-07-27",15.5461,16.4183,15.249,15.8432,44240233.0],["2021-07-28",15.8432,15.843194007873535,14.8656,15.1052,26686900.0],["2021-07-29",15.1052,15.9103,15.105186462402344,15.8815,21966842.0],["2021-07-30",15.8815,16.0061,15.6036,15.8336,19057251.0],["2021-08-02",15.8336,16.6675,15.7186,16.5812,32256149.0],["2021-08-03",16.5812,16.581199645996094,16.0732,16.1691,22588471.0],["2021-08-04",16.1691,16.6866,16.1499,16.4949,26827234.0],["2021-08-05",16.4949,18.1435,16.4854,18.1435,70445081.0],["2021-08-06",18.1435,18.2489,17.5109,18.0476,52818038.0],["2021-08-09",18.0476,18.7952,17.7313,17.9326,32917643.0],["2021-08-10",17.9326,19.7249,17.8368,19.1307,76828420.0],["2021-08-11",19.1307,19.3511,18.5748,18.6706,46578031.0],["2021-08-12",18.6706,18.7856,17.7313,17.971,41289254.0],["2021-08-13",17.971,18.2489,17.6355,17.8272,32998414.0],["2021-08-16",17.8272,18.0764,17.2905,17.5109,26300296.0],["2021-08-17",17.5109,17.9134,17.1371,17.2234,28944589.0],["2021-08-18",17.2234,17.8655,17.1371,17.8176,28848594.0],["2021-08-19",17.8176,18.5077,17.4438,17.9901,32678281.0],["2021-08-20",17.9901,18.1531,17.5972,17.8943,21013539.0],["2021-08-23",17.8943,18.9061,17.8365,18.7808,34772996.0],["2021-08-24",18.7808,18.78080177307129,17.8365,18.4532,29251961.0],["2021-08-25",18.4532,18.6555,18.0195,18.2219,17418525.0],["2021-08-26",18.2219,19.5806,18.1641,19.0988,44918881.0],["2021-08-27",19.0988,19.1855,18.1448,18.9928,34229380.0],["2021-08-30",18.9928,19.5421,18.5399,18.7423,36654761.0],["2021-08-31",18.7423,19.3012,18.3568,18.7712,27775025.0],["2021-09-01",18.7712,18.9446,17.4896,17.7401,29730246.0],["2021-09-02",17.7401,18.0677,17.5281,17.9425,16190194.0],["2021-09-03",17.9425,18.0003,16.8439,17.2487,24862069.0],["2021-09-06",17.2487,17.4221,16.9885,17.2101,22598676.0],["2021-09-07",17.2101,17.6148,17.1523,17.2487,23717513.0],["2021-09-08",17.2487,17.5185,17.0752,17.2776,18002438.0],["2021-09-09",17.2776,18.0388,17.1041,17.9714,30284541.0],["2021-09-10",17.9714,18.0195,17.5763,17.8365,17952648.0],["2021-09-13",17.8365,18.0195,17.5956,17.6823,13677487.0],["2021-09-14",17.6823,18.0677,17.5377,17.5859,15938958.0],["2021-09-15",17.5859,17.7112,17.1812,17.6148,11365837.0],["2021-09-16",17.6148,17.7786,16.8632,16.9114,15527521.0],["2021-09-17",16.9114,17.1523,16.2272,16.5452,24812528.0],["2021-09-22",16.5452,16.921,16.3332,16.7861,12672974.0],["2021-09-23",16.7861,17.1908,16.7187,17.1619,16626703.0],["2021-09-24",17.1619,17.2101,16.8825,16.9885,9202163.0],["2021-09-27",16.9885,17.1234,16.314,16.5356,11808806.0],["2021-09-28",16.5356,16.6898,16.314,16.3525,12704192.0],["2021-09-29",16.3525,16.352497100830078,15.8514,16.0152,13388468.0],["2021-09-30",16.0152,16.1694,15.8418,15.8803,11611967.0],["2021-10-08",15.8803,16.1212,15.880328178405762,16.0538,7935969.0],["2021-10-11",16.0538,16.5934,16.0345,16.4489,13654012.0],["2021-10-12",16.4489,16.44886016845703,15.9767,16.0441,8156968.0],["2021-10-13",16.0441,16.044139862060547,15.1673,15.6491,13553105.0],["2021-10-14",15.6491,16.0441,15.5334,15.8803,9622274.0],["2021-10-15",15.8803,16.1405,15.8032,16.073,8308764.0],["2021-10-18",16.073,16.4585,16.0345,16.1405,9619100.0],["2021-10-19",16.1405,16.2658,15.9863,16.1694,6751785.0],["2021-10-20",16.1694,16.4007,15.89,16.314,9006742.0],["2021-10-21",16.314,16.42,16.0923,16.3043,9913814.0],["2021-10-22",16.3043,16.5452,16.1887,16.497,14299786.0],["2021-10-25",16.497,17.0559,16.4778,16.9499,21587303.0],["2021-10-26",16.9499,17.027,16.7187,16.8536,11041486.0],["2021-10-27",16.8536,17.2294,16.5549,16.8921,15506949.0],["2021-10-28",16.8921,16.9403,16.4103,16.4489,12185305.0],["2021-10-29",16.4489,17.2101,16.3814,17.1138,15905900.0],["2021-11-01",17.1138,17.5088,16.7669,17.2679,24275588.0],["2021-11-02",17.2679,18.1641,17.26793098449707,18.0292,37307751.0],["2021-11-03",18.0292,18.087,17.5859,17.9617,18710968.0],["2021-11-04",17.9617,18.2315,17.7786,18.0966,15212667.0],["2021-11-05",18.0966,18.2315,17.875,17.9521,14888545.0],["2021-11-08",17.9521,18.2026,17.557,17.981,14715052.0],["2021-11-09",17.981,18.6459,17.8461,18.299,23799215.0],["2021-11-10",18.299,18.5495,18.1159,18.2123,19147814.0],["2021-11-11",18.2123,18.2894,17.875,18.0388,13604104.0],["2021-11-12",18.0388,18.7808,18.0003,18.6363,21093029.0],["2021-11-15",18.6363,18.9735,18.2123,18.3568,22977086.0],["2021-11-16",18.3568,18.5206,17.48955726623535,17.4896,24059818.0],["2021-11-17",17.4896,17.8654,17.0656,17.5956,21974522.0],["2021-11-18",17.5956,18.3664,17.3257,18.0966,18822635.0],["2021-11-19",18.0966,18.5592,17.9232,18.4146,15410964.0],["2021-11-22",18.4146,18.5399,18.1641,18.4146,13250947.0],["2021-11-23",18.4146,19.465,18.299,19.0121,28070634.0],["2021-11-24",19.0121,19.147,18.5592,18.6459,12625245.0],["2021-11-25",18.6459,19.3493,18.5014,18.9639,17239756.0],["2021-11-26",18.9639,19.1277,18.7133,18.8483,12304765.0],["2021-11-29",18.8483,19.5613,18.6941,19.3012,24503933.0],["2021-11-30",19.3012,20.0624,19.1566,19.6384,27729691.0],["2021-12-01",19.6384,19.9082,19.0795,19.2722,20982313.0],["2021-12-02",19.2722,19.995,19.1373,19.754,21262670.0],["2021-12-03",19.754,20.2359,19.5421,20.2359,20335486.0],["2021-12-06",20.2359,20.235855102539062,19.7733,19.9082,17452738.0],["2021-12-07",19.9082,20.0431,19.0024,19.253,22153608.0],["2021-12-08",19.253,20.284,19.0988,19.9853,28522243.0],["2021-12-09",19.9853,20.072,19.3879,19.4264,25143151.0],["2021-12-10",19.4264,19.426420211791992,18.7519,18.8675,22255960.0],["2021-12-13",18.8675,19.1181,18.3857,18.6748,23059661.0],["2021-12-14",18.6748,19.147,18.511,18.9446,16862865.0],["2021-12-15",18.9446,19.1566,18.7904,18.9157,8950730.0],["2021-12-16",18.9157,19.1759,18.6363,18.9639,14695885.0],["2021-12-17",18.9639,19.0313,18.5014,18.6941,10784246.0],["2021-12-20",18.6941,18.8868,18.3954,18.4724,11606680.0],["2021-12-21",18.4724,18.6941,18.087,18.5784,12245064.0],["2021-12-22",18.5784,19.9179,18.3857,19.5228,22767570.0],["2021-12-23",19.5228,20.2359,19.2048,20.1395,31424075.0],["2021-12-24",20.1395,20.2262,19.8504,20.0431,15496138.0],["2021-12-27",20.0431,20.3804,19.5324,19.7733,23858615.0],["2021-12-28",19.7733,20.284,19.465,19.995,14120808.0],["2021-12-29",19.995,20.9007,19.8504,20.7177,27755816.0],["2021-12-30",20.7177,22.1053,20.5538,21.7776,36310281.0],["2021-12-31",21.7776,22.1342,21.4693,21.5753,23237865.0],["2022-01-04",21.5753,21.874,21.0646,21.3729,19098424.0],["2022-01-05",21.3729,21.4982,19.8408,19.8986,27541493.0],["2022-01-06",19.8986,20.1491,19.3012,19.86,22863010.0],["2022-01-07",19.86,20.0431,19.1662,19.3204,19023006.0],["2022-01-10",19.3204,19.4168,18.7712,19.0313,15714753.0],["2022-01-11",19.0313,19.1662,18.4628,18.5977,15209984.0],["2022-01-12",18.5977,18.9157,18.4724,18.7904,17916393.0],["2022-01-13",18.7904,18.790435791015625,18.0195,18.2508,17416724.0],["2022-01-14",18.2508,18.6459,18.0677,18.1737,15100889.0],["2022-01-17",18.1737,18.5303,18.0774,18.4146,10897959.0],["2022-01-18",18.4146,18.7712,18.2604,18.4917,14120347.0],["2022-01-19",18.4917,18.6266,17.8172,17.9328,17101841.0],["2022-01-20",17.9328,18.0677,16.9692,17.2487,35499875.0],["2022-01-21",17.2487,17.4414,16.7187,17.1523,19322062.0],["2022-01-24",17.1523,17.15229606628418,16.8343,16.9403,9575431.0],["2022-01-25",16.9403,17.3257,16.4874,16.8632,17759198.0],["2022-01-26",16.8632,16.863210678100586,16.3814,16.6416,9623739.0],["2022-01-27",16.6416,16.7572,16.3814,16.4103,9504716.0],["2022-01-28",16.4103,16.7861,16.1405,16.5067,9971075.0],["2022-02-07",16.5067,16.8728,16.506675720214844,16.7958,9317479.0],["2022-02-08",16.7958,16.9788,16.4585,16.9307,14497851.0],["2022-02-09",16.9307,17.2872,16.7669,17.1812,13270040.0],["2022-02-10",17.1812,17.3257,17.0174,17.1908,7578594.0],["2022-02-11",17.1908,17.190841674804688,16.8247,16.8825,5929700.0],["2022-02-14",16.8825,17.1523,16.7187,16.8825,9377500.0],["2022-02-15",16.8825,17.2776,16.7283,17.1041,14712039.0],["2022-02-16",17.1041,17.104114532470703,16.7187,16.8054,7523820.0],["2022-02-17",16.8054,16.8729,16.5163,16.6898,9543628.0],["2022-02-18",16.6898,16.7476,16.5067,16.7476,6181632.0],["2022-02-21",16.7476,17.0752,16.6994,16.9596,8779959.0],["2022-02-22",16.9596,17.1908,16.5356,16.9596,13897432.0],["2022-02-23",16.9596,17.4221,16.8439,17.3065,14916085.0],["2022-02-24",17.3065,18.0003,17.1138,17.5666,23305290.0],["2022-02-25",17.5666,17.566648483276367,17.2005,17.4703,10362577.0],["2022-02-28",17.4703,17.6341,17.3065,17.5185,10588135.0],["2022-03-01",17.5185,18.6073,17.4414,18.5495,31924950.0],["2022-03-02",18.5495,18.7423,18.3375,18.6266,16168787.0],["2022-03-03",18.6266,18.62662124633789,18.1159,18.2605,13078715.0],["2022-03-04",18.2605,18.4339,17.8268,17.8654,10014054.0],["2022-03-07",17.8654,18.3761,17.451,17.9906,18625563.0],["2022-03-08",17.9906,18.4532,17.5185,17.5666,16486396.0],["2022-03-09",17.5666,18.0581,16.6127,17.4028,19780569.0],["2022-03-10",17.4028,18.2894,17.402833938598633,18.0774,14544444.0],["2022-03-11",18.0774,18.5014,17.5185,18.5014,16904301.0],["2022-03-14",18.5014,19.0699,18.1545,18.4628,21809171.0],["2022-03-15",18.4628,18.5977,17.8461,17.875,19129781.0],["2022-03-16",17.875,18.6459,17.027,18.5977,24228533.0],["2022-03-17",18.5977,19.1277,17.981,18.2701,22507483.0],["2022-03-18",18.2701,18.27008628845215,17.345,17.7305,15837946.0],["2022-03-21",17.7305,18.3857,17.6245,17.9039,13788331.0],["2022-03-22",17.9039,18.3086,17.557,17.981,10689207.0],["2022-03-23",17.981,19.1277,17.663,18.8868,27506299.0],["2022-03-24",18.8868,19.5421,18.5977,19.2337,33331764.0],["2022-03-25",19.2337,19.754,19.0795,19.2048,20232686.0],["2022-03-28",19.2048,19.4071,18.6363,19.147,14778326.0],["2022-03-29",19.147,19.8793,19.0024,19.1373,18759628.0],["2022-03-30",19.1373,19.754,18.935,19.4746,14812067.0],["2022-03-31",19.4746,19.474599838256836,17.5281,18.087,36872471.0],["2022-04-01",18.087,18.1834,17.6052,17.6534,20787428.0],["2022-04-06",17.6534,18.3375,17.345,18.0388,17862817.0],["2022-04-07",18.0388,18.4628,17.6919,17.7497,12759894.0],["2022-04-08",17.7497,18.2123,17.1041,17.1908,15485600.0],["2022-04-11",17.1908,17.190841674804688,16.3814,16.391,14556317.0],["2022-04-12",16.391,16.4296,15.6105,16.4103,16499794.0],["2022-04-13",16.4103,16.410316467285156,15.6587,15.6972,14493957.0],["2022-04-14",15.6972,15.9767,15.572,15.7358,11683144.0],["2022-04-15",15.7358,15.9767,15.5045,15.7454,9551370.0],["2022-04-18",15.7454,16.5452,15.5142,16.5259,15282446.0],["2022-04-19",16.5259,16.5549,16.1694,16.3718,9326882.0],["2022-04-20",16.3718,16.8054,16.285,16.391,8728622.0],["2022-04-21",16.391,17.0367,16.0827,16.1887,14879668.0],["2022-04-22",16.1887,16.6898,15.9478,16.4681,11980356.0],["2022-04-25",16.4681,16.46813201904297,14.8204,14.8493,15195058.0],["2022-04-26",14.8493,14.9745,13.6447,13.6929,17449427.0],["2022-04-27",13.6929,14.8974,13.5388,14.8011,13981685.0],["2022-04-28",14.8011,15.8032,14.4156,15.1383,15714516.0],["2022-04-29",15.1383,16.362133026123047,15.042,16.3621,18726989.0],["2022-05-05",16.3621,17.5377,16.102,17.2487,19542365.0],["2022-05-06",17.2487,17.2486572265625,16.5452,16.7187,10441825.0],["2022-05-09",16.7187,18.0677,16.5549,17.8461,18900532.0],["2022-05-10",17.8461,18.1159,17.5377,17.8365,16018201.0],["2022-05-11",17.8365,18.0966,17.5666,17.6245,17059585.0],["2022-05-12",17.6245,18.3183,17.4028,18.299,17315231.0],["2022-05-13",18.299,18.5014,17.9425,18.1352,15073369.0],["2022-05-16",18.1352,18.7423,18.135181427001953,18.3279,19387623.0],["2022-05-17",18.3279,18.7133,18.0485,18.5784,11542408.0],["2022-05-18",18.5784,19.2337,18.4821,19.0602,12241888.0],["2022-05-19",19.0602,19.06024932861328,18.6459,18.9061,7032999.0],["2022-05-20",18.9061,19.0699,18.3183,18.7037,15480269.0],["2022-05-23",18.7037,18.703712463378906,17.981,18.6459,13672256.0],["2022-05-24",18.6459,19.0795,17.8654,18.0485,13185395.0],["2022-05-25",18.0485,18.2412,17.7786,18.1641,9615564.0],["2022-05-26",18.1641,19.9853,18.1352,19.8504,68383231.0],["2022-05-27",19.8504,19.850412368774414,19.8504,19.8504,0.0],["2022-05-30",19.8504,19.850412368774414,19.8504,19.8504,0.0],["2022-05-31",19.8504,19.850412368774414,19.8504,19.8504,0.0],["2022-06-01",19.8504,19.850412368774414,19.8504,19.8504,0.0],["2022-06-02",19.8504,19.850412368774414,19.8504,19.8504,0.0],["2022-06-06",19.8504,19.850412368774414,19.8504,19.8504,0.0],["2022-06-07",19.8504,19.850412368774414,19.8504,19.8504,0.0],["2022-06-08",19.8504,19.850412368774414,19.8504,19.8504,0.0],["2022-06-09",19.8504,19.850412368774414,19.8504,19.8504,0.0],["2022-06-10",19.8504,19.850412368774414,19.8504,19.8504,0.0],["2022-06-13",19.8504,21.8354,19.850412368774414,21.1127,191010673.0],["2022-06-14",21.1127,21.11273956298828,19.0024,19.0024,52340325.0],["2022-06-15",19.0024,20.0913,18.4724,18.6941,84877417.0],["2022-06-16",18.6941,19.2048,18.2026,18.4435,53845145.0],["2022-06-17",18.4435,18.5399,17.8846,18.3279,44914731.0],["2022-06-20",18.3279,18.4339,18.0485,18.193,30069077.0],["2022-06-21",18.193,18.6459,17.8268,18.3279,40834924.0],["2022-06-22",18.3279,18.4435,18.0388,18.1448,23693020.0],["2022-06-23",18.1448,19.1662,17.9714,18.8868,45335289.0],["2022-06-24",18.8868,19.6095,18.7904,18.9832,36871600.0],["2022-06-27",18.9832,19.182,18.7262,18.765,20022267.0],["2022-06-28",18.765,19.5796,18.7068,19.2789,25182180.0],["2022-06-29",19.2789,19.3759,18.7262,18.7456,20941697.0],["2022-06-30",18.7456,19.0171,18.5225,18.8038,21599320.0],["2022-07-01",18.8038,18.9007,18.2025,18.2995,21623660.0],["2022-07-04",18.2995,19.6862,18.1443,19.405,40925878.0],["2022-07-05",19.405,19.405006408691406,18.9492,19.2498,20067194.0],["2022-07-06",19.2498,19.5214,18.6971,18.9783,18887656.0],["2022-07-07",18.9783,19.4438,18.765,18.9589,23084762.0],["2022-07-08",18.9589,19.0462,18.5031,18.5419,18940799.0],["2022-07-11",18.5419,18.891,18.1831,18.7456,16913897.0],["2022-07-12",18.7456,18.8231,18.3771,18.4158,12836935.0],["2022-07-13",18.4158,18.5322,18.251,18.4255,10725091.0],["2022-07-14",18.4255,18.8522,18.348,18.6874,16207889.0],["2022-07-15",18.6874,18.9104,18.2801,18.2898,15184914.0],["2022-07-18",18.2898,18.5128,18.0279,18.4061,12496065.0],["2022-07-19",18.4061,18.7068,18.2413,18.3868,11121930.0],["2022-07-20",18.3868,19.3371,18.386751174926758,19.2304,31384842.0],["2022-07-21",19.2304,19.9675,18.7262,18.7844,27830489.0],["2022-07-22",18.7844,18.9201,18.3771,18.6098,17091788.0],["2022-07-25",18.6098,19.1141,18.2316,18.3868,21759787.0],["2022-07-26",18.3868,18.6098,18.2316,18.4934,11663311.0],["2022-07-27",18.4934,18.7359,18.348,18.4546,14305785.0],["2022-07-28",18.4546,18.6098,18.3771,18.5225,15386815.0],["2022-07-29",18.5225,18.6583,18.2413,18.6486,19665396.0],["2022-08-01",18.6486,18.9104,18.3286,18.4546,17306269.0],["2022-08-02",18.4546,18.8038,18.0667,18.2025,20001846.0],["2022-08-03",18.2025,18.9589,17.8437,18.6292,36129834.0],["2022-08-04",18.6292,18.629192352294922,18.1443,18.4352,20076786.0],["2022-08-05",18.4352,18.5322,18.2122,18.3868,14332572.0],["2022-08-08",18.3868,18.571,18.2607,18.4352,14423673.0],["2022-08-09",18.4352,18.8619,18.2801,18.7747,24031973.0],["2022-08-10",18.7747,19.1432,18.5807,18.8425,24233920.0],["2022-08-11",18.8425,18.988,18.6292,18.891,16938563.0],["2022-08-12",18.891,18.9589,18.6583,18.6777,15624621.0],["2022-08-15",18.6777,18.988,18.6195,18.8038,16719137.0],["2022-08-16",18.8038,18.9395,18.4934,18.571,16992012.0],["2022-08-17",18.571,18.571006774902344,18.2704,18.4352,12709338.0],["2022-08-18",18.4352,18.474,18.2898,18.348,10187785.0],["2022-08-19",18.348,18.4158,18.1249,18.154,12778668.0],["2022-08-22",18.154,18.5031,17.9698,18.2704,11429097.0],["2022-08-23",18.2704,18.270381927490234,17.9698,18.0958,13073136.0],["2022-08-24",18.0958,18.1055,17.4364,17.8049,25405002.0],["2022-08-25",17.8049,18.0764,17.6691,18.0376,15147763.0],["2022-08-26",18.0376,18.154,17.8437,17.9407,10611981.0],["2022-08-29",17.9407,18.0764,17.7564,17.9698,6978718.0],["2022-08-30",17.9698,17.9891,17.8534,17.9407,4524341.0],["2022-08-31",17.9407,18.154,17.8146,18.0085,11706139.0],["2022-09-01",18.0085,18.008543014526367,17.6594,17.7467,12253847.0],["2022-09-02",17.7467,17.8631,17.6206,17.737,6829446.0],["2022-09-05",17.737,17.737010955810547,17.5043,17.6497,8826328.0],["2022-09-06",17.6497,17.9891,17.5528,17.7467,10707879.0],["2022-09-07",17.7467,17.8243,17.6206,17.737,8206206.0],["2022-09-08",17.737,18.2607,17.6885,18.1734,22019811.0],["2022-09-09",18.1734,18.765,18.1443,18.2607,20675622.0],["2022-09-13",18.2607,19.3468,18.260683059692383,19.0559,44419372.0],["2022-09-14",19.0559,19.2498,18.7359,19.0365,26640262.0],["2022-09-15",19.0365,19.1335,18.4449,18.7262,17459449.0],["2022-09-16",18.7262,19.4438,18.6292,18.8038,27094706.0],["2022-09-19",18.8038,19.0171,18.3674,18.6292,16751070.0],["2022-09-20",18.6292,18.9104,18.3577,18.5419,11315413.0],["2022-09-21",18.5419,18.7747,18.0182,18.5128,18691804.0],["2022-09-22",18.5128,19.0462,18.2801,18.8231,18632458.0],["2022-09-23",18.8231,19.2983,18.571,18.8231,16391649.0],["2022-09-26",18.8231,18.891,18.2413,18.3771,14751488.0],["2022-09-27",18.3771,18.5031,18.1249,18.3577,10113577.0],["2022-09-28",18.3577,19.182,18.1831,18.2316,17971898.0],["2022-09-29",18.2316,18.9104,18.0473,18.2122,15085027.0],["2022-09-30",18.2122,18.2995,17.7467,17.9019,11869883.0],["2022-10-10",17.9019,18.2316,17.6691,17.9407,12106132.0],["2022-10-11",17.9407,18.0085,17.6982,17.931,8340056.0],["2022-10-12",17.931,18.1346,17.6788,18.0667,13902380.0],["2022-10-13",18.0667,18.348,17.8631,18.1249,12967231.0],["2022-10-14",18.1249,18.4061,18.0376,18.2122,15458033.0],["2022-10-17",18.2122,18.7747,18.1249,18.7068,20896423.0],["2022-10-18",18.7068,19.0171,18.5419,18.8619,21876413.0],["2022-10-19",18.8619,18.9589,18.5128,18.6971,14742094.0],["2022-10-20",18.6971,19.0171,18.4546,18.7456,21857555.0],["2022-10-21",18.7456,18.8328,18.0861,18.5419,22171911.0],["2022-10-24",18.5419,19.2595,18.5128,19.0656,38841843.0],["2022-10-25",19.0656,19.065589904785156,18.5128,18.6195,25520800.0],["2022-10-26",18.6195,18.7262,18.2413,18.5225,32130797.0],["2022-10-27",18.5225,19.0074,18.3092,18.7747,27038813.0],["2022-10-28",18.7747,18.7941,18.1831,18.1831,17309502.0],["2022-10-31",18.1831,18.3771,17.0679,17.9116,25411564.0],["2022-11-01",17.9116,17.9891,17.5431,17.9407,17619585.0],["2022-11-02",17.9407,17.940662384033203,17.4558,17.6206,31280401.0],["2022-11-03",17.6206,17.62063980102539,17.1842,17.3879,23054841.0],["2022-11-04",17.3879,17.4849,17.1939,17.4558,28525968.0],["2022-11-07",17.4558,17.514,17.1842,17.2812,22095721.0],["2022-11-08",17.2812,17.4655,17.2036,17.3685,17413246.0],["2022-11-09",17.3685,17.5915,17.2909,17.3782,12888140.0],["2022-11-10",17.3782,17.378196716308594,17.0873,17.1939,12084729.0],["2022-11-11",17.1939,17.5237,17.19394302368164,17.4461,18927789.0],["2022-11-14",17.4461,17.6982,17.3006,17.6497,17865643.0],["2022-11-15",17.6497,17.6885,17.4946,17.6012,14993574.0],["2022-11-16",17.6012,17.834,17.5722,17.6303,14025947.0],["2022-11-17",17.6303,17.63033676147461,17.2715,17.5237,11681712.0],["2022-11-18",17.5237,17.5528,17.1745,17.32,14253319.0],["2022-11-21",17.32,17.3976,17.1648,17.3006,6424265.0],["2022-11-22",17.3006,17.5915,17.223,17.2715,12605254.0],["2022-11-23",17.2715,17.329708099365234,17.1552,17.3297,7475556.0],["2022-11-24",17.3297,17.4073,17.2327,17.3103,7032072.0],["2022-11-25",17.3103,17.3297,17.1745,17.2521,4866940.0],["2022-11-28",17.2521,17.252126693725586,16.7866,17.1455,11601734.0],["2022-11-29",17.1455,17.2618,17.0776,17.2133,7349557.0],["2022-11-30",17.2133,17.417,17.213336944580078,17.2812,10317590.0],["2022-12-01",17.2812,17.3976,17.281221389770508,17.32,7230022.0],["2022-12-02",17.32,17.3685,17.1067,17.2133,8704756.0],["2022-12-05",17.2133,17.5043,17.1648,17.417,17062674.0],["2022-12-06",17.417,17.514,17.2715,17.3782,12586950.0],["2022-12-07",17.3782,17.3782,17.1649,17.3588,10446402.0],["2022-12-08",17.3588,17.3976,17.223,17.3491,7789000.0],["2022-12-09",17.3491,17.4073,17.0388,17.097,14216614.0],["2022-12-12",17.097,17.4461,16.8448,17.2812,14568867.0],["2022-12-13",17.2812,17.281221389770508,17.0194,17.1745,9515250.0],["2022-12-14",17.1745,17.223,16.4569,16.6412,24138398.0],["2022-12-15",16.6412,16.8254,16.5345,16.583,10874854.0],["2022-12-16",16.583,16.806,16.2921,16.7866,7818904.0],["2022-12-19",16.7866,16.8545,16.4375,16.6024,7328680.0],["2022-12-20",16.6024,16.6994,16.389,16.6606,7987711.0],["2022-12-21",16.6606,16.6606,16.66057014465332,16.6606,0.0],["2022-12-22",16.6606,16.6897,15.2447,15.7393,22980862.0],["2022-12-23",15.7393,15.739293098449707,15.2738,15.5744,12295052.0],["2022-12-26",15.5744,15.7102,15.4387,15.6617,8783180.0],["2022-12-27",15.6617,15.661711692810059,15.4096,15.4872,10563510.0],["2022-12-28",15.4872,15.5356,15.1089,15.235,9637896.0],["2022-12-29",15.235,15.5356,15.1186,15.3708,12121515.0],["2022-12-30",15.3708,15.6229,15.370781898498535,15.4872,7174992.0],["2023-01-03",15.4872,15.972,15.487154006958008,15.8557,10028143.0],["2023-01-04",15.8557,15.9139,15.7296,15.8654,7725614.0],["2023-01-05",15.8654,15.9914,15.7684,15.9332,6237927.0],["2023-01-06",15.9332,16.1466,15.8557,16.0011,9142988.0],["2023-01-09",16.0011,16.0302,15.6714,15.6908,10193570.0],["2023-01-10",15.6908,15.7587,15.5066,15.5647,5951727.0],["2023-01-11",15.5647,15.6811,15.4387,15.6035,7368900.0],["2023-01-12",15.6035,16.0787,15.603527069091797,15.7102,11876785.0],["2023-01-13",15.7102,15.9139,15.5744,15.8557,7722326.0],["2023-01-16",15.8557,16.389,15.8363,16.0981,17666410.0],["2023-01-17",16.0981,16.263,15.9429,15.9817,10154926.0],["2023-01-18",15.9817,16.0399,15.9235,16.0011,5813216.0],["2023-01-19",16.0011,16.0981,15.8751,16.0787,6819410.0],["2023-01-20",16.0787,16.2436,16.0787,16.2242,7525600.0],["2023-01-30",16.2242,16.8351,16.224172592163086,16.5636,25741708.0],["2023-01-31",16.5636,17.9116,16.5635929107666,17.4364,47924378.0],["2023-02-01",17.4364,17.514,17.1261,17.3685,30186284.0],["2023-02-02",17.3685,17.4946,16.9612,17.0582,26881395.0],["2023-02-03",17.0582,17.3103,16.8254,17.2618,21815681.0],["2023-02-06",17.2618,17.4461,17.1745,17.3006,29424315.0],["2023-02-07",17.3006,17.7564,17.1745,17.5334,37678186.0],["2023-02-08",17.5334,17.5334,17.53335952758789,17.5334,0.0],["2023-02-09",17.5334,17.5334,17.53335952758789,17.5334,0.0],["2023-02-10",17.5334,17.5334,17.53335952758789,17.5334,0.0],["2023-02-13",17.5334,17.5334,17.53335952758789,17.5334,0.0],["2023-02-14",17.5334,17.5334,17.53335952758789,17.5334,0.0],["2023-02-15",17.5334,17.5334,17.53335952758789,17.5334,0.0],["2023-02-16",17.5334,17.5334,17.53335952758789,17.5334,0.0],["2023-02-17",17.5334,18.4255,17.0679,17.223,52467278.0],["2023-02-20",17.223,17.22303581237793,16.3405,16.7575,26255254.0],["2023-02-21",16.7575,17.0097,16.5636,16.8254,23147178.0],["2023-02-22",16.8254,16.82543182373047,16.6315,16.7575,14109599.0],["2023-02-23",16.7575,16.8157,16.4957,16.583,15707683.0],["2023-02-24",16.583,16.7963,16.4957,16.6509,13671370.0],["2023-02-27",16.6509,16.7672,16.5151,16.5927,11414807.0],["2023-02-28",16.5927,16.6994,16.5733,16.6897,8722767.0],["2023-03-01",16.6897,16.7188,16.6024,16.6897,13023035.0],["2023-03-02",16.6897,17.0582,16.6606,16.9612,21370852.0],["2023-03-03",16.9612,17.5043,16.8254,17.4073,31188761.0],["2023-03-06",17.4073,17.6206,17.32,17.4946,24709467.0],["2023-03-07",17.4946,17.49456787109375,17.0194,17.0679,20699320.0],["2023-03-08",17.0679,17.4364,16.9709,17.3297,16392917.0],["2023-03-09",17.3297,17.4073,17.097,17.2327,10983728.0],["2023-03-10",17.2327,17.3297,17.0485,17.1455,10373883.0],["2023-03-13",17.1455,17.2715,16.8836,17.0679,11696671.0],["2023-03-14",17.0679,17.4073,16.9127,17.2036,16268058.0],["2023-03-15",17.2036,17.223,16.9321,16.9806,17055178.0],["2023-03-16",16.9806,17.6303,16.7285,17.0291,25843465.0],["2023-03-17",17.0291,17.5915,16.9224,17.3879,30901518.0],["2023-03-20",17.3879,17.3879,16.9806,17.0485,19785655.0],["2023-03-21",17.0485,17.5528,17.04847526550293,17.4073,26730568.0],["2023-03-22",17.4073,17.7952,17.2618,17.7661,33374940.0],["2023-03-23",17.7661,17.9213,17.5528,17.737,21607034.0],["2023-03-24",17.737,17.737010955810547,17.3588,17.5528,19295185.0],["2023-03-27",17.5528,17.55275535583496,17.0582,17.1939,21958503.0],["2023-03-28",17.1939,17.2327,16.9709,17.0679,13674181.0],["2023-03-29",17.0679,17.1261,16.8933,17.0485,10307232.0],["2023-03-30",17.0485,17.1067,16.7575,17.0194,15359271.0],["2023-03-31",17.0194,17.0582,16.8254,16.9903,10197560.0],["2023-04-03",16.9903,17.2327,16.9127,17.1455,13938635.0],["2023-04-04",17.1455,17.4073,17.0582,17.2909,14615629.0],["2023-04-06",17.2909,17.290918350219727,17.0776,17.223,11885124.0],["2023-04-07",17.223,17.22303581237793,16.9224,16.9709,15276344.0],["2023-04-10",16.9709,17.0679,16.8351,16.903,9823780.0],["2023-04-11",16.903,16.90300941467285,16.68,16.8448,9777429.0],["2023-04-12",16.8448,16.9224,16.5539,16.6897,14059711.0],["2023-04-13",16.6897,16.8157,16.6315,16.7285,9663666.0],["2023-04-14",16.7285,16.9709,16.6412,16.9418,15065768.0],["2023-04-17",16.9418,16.9612,16.6994,16.903,14369868.0],["2023-04-18",16.903,17.2618,16.7575,17.0291,19630424.0],["2023-04-19",17.0291,17.02907943725586,15.6617,15.6811,133729699.0],["2023-04-20",15.6811,15.7878,15.3417,15.5065,63629963.0],["2023-04-21",15.5065,15.6811,15.3417,15.4581,45892996.0],["2023-04-24",15.4581,15.4678,15.012,15.1574,46218883.0],["2023-04-25",15.1574,15.2253,14.7695,14.7986,37044353.0],["2023-04-26",14.7986,14.9441,14.6919,14.8374,29625657.0],["2023-04-27",14.8374,14.9732,14.7113,14.8083,29430860.0],["2023-04-28",14.8083,15.0217,14.7792,14.8277,41643258.0],["2023-05-04",14.8277,14.9635,14.6532,14.7404,48645944.0],["2023-05-05",14.7404,14.8083,14.4398,14.4883,39582489.0],["2023-05-08",14.4883,15.0314,14.4786,14.9344,68570332.0],["2023-05-09",14.9344,15.2932,14.915,15.012,62184706.0],["2023-05-10",15.012,15.011969566345215,14.8277,14.9441,27725621.0],["2023-05-11",14.9441,15.1671,14.915,15.0799,28738083.0],["2023-05-12",15.0799,15.1283,14.6919,14.7404,25941643.0],["2023-05-15",14.7404,14.9344,14.5853,14.9053,24573094.0],["2023-05-16",14.9053,15.0896,14.8762,14.8859,21940557.0],["2023-05-17",14.8859,15.2059,14.818,15.1962,39340040.0],["2023-05-18",15.1962,15.235,14.9926,15.0702,26605374.0],["2023-05-19",15.0702,15.070155143737793,14.7889,14.8665,38632824.0],["2023-05-22",14.8665,14.9247,14.7501,14.8277,18791972.0],["2023-05-23",14.8277,14.827713966369629,14.5368,14.5853,32753943.0],["2023-05-24",14.5853,14.585273742675781,14.2265,14.3816,35677952.0],["2023-05-25",14.3816,14.4689,14.2071,14.3234,26694557.0],["2023-05-26",14.3234,14.4592,14.1489,14.4204,24414355.0],["2023-05-29",14.4204,14.7792,14.42041301727295,14.5659,41856785.0],["2023-05-30",14.5659,14.565877914428711,14.2168,14.4883,29665500.0],["2023-05-31",14.4883,14.595,14.3525,14.3816,21917579.0],["2023-06-01",14.3816,14.5562,14.1877,14.401,29315601.0],["2023-06-02",14.401,14.4786,14.3622,14.4592,18615908.0],["2023-06-05",14.4592,14.498,14.2943,14.3913,24698939.0],["2023-06-06",14.3913,14.391318321228027,13.9064,13.9064,36813658.0],["2023-06-07",13.9064,13.9549,13.7416,13.761,26276547.0],["2023-06-08",13.761,13.7901,13.6349,13.664,25214552.0],["2023-06-09",13.664,13.9064,13.6446,13.8386,26754865.0],["2023-06-12",13.8386,13.9452,13.7319,13.8289,16324118.0],["2023-06-13",13.8289,13.9743,13.828855514526367,13.9549,16312433.0],["2023-06-14",13.9549,13.984,13.8386,13.8483,16502149.0],["2023-06-15",13.8483,13.9452,13.7319,13.9258,22456948.0],["2023-06-16",13.9258,14.3816,13.925830841064453,14.304,44961673.0],["2023-06-19",14.304,14.6241,14.2362,14.4689,38988595.0],["2023-06-20",14.4689,14.8568,14.3719,14.721,51796633.0],["2023-06-21",14.721,14.7695,14.498,14.6338,30732071.0],["2023-06-26",14.6338,14.6629,14.4301,14.6241,28013843.0],["2023-06-27",14.6241,14.624062538146973,14.4786,14.498,23603721.0],["2023-06-28",14.498,14.7113,14.3525,14.6144,27699921.0],["2023-06-29",14.6144,14.7501,14.498,14.5174,24121558.0],["2023-06-30",14.5174,14.8374,14.5077,14.721,36068812.0],["2023-07-03",14.721,14.8859,14.6629,14.8277,31645755.0],["2023-07-04",14.8277,14.8859,14.7792,14.8374,25344809.0],["2023-07-05",14.8374,14.8568,14.6241,14.6435,23920372.0],["2023-07-06",14.6435,14.818,14.594970703125,14.595,27204761.0],["2023-07-07",14.595,14.6726,14.4689,14.595,17929232.0],["2023-07-10",14.595,14.8859,14.594970703125,14.6822,19397309.0],["2023-07-11",14.6822,14.7889,14.6726,14.7404,13826232.0],["2023-07-12",14.7404,14.7695,14.6047,14.6241,16938672.0],["2023-07-13",14.6241,14.721,14.595,14.6919,13731786.0],["2023-07-14",14.6919,14.721,14.595,14.6047,15275983.0],["2023-07-17",14.6047,14.6532,14.4883,14.595,14203491.0],["2023-07-18",14.595,15.3223,14.594970703125,15.1671,83838194.0],["2023-07-19",15.1671,15.2059,15.0023,15.0508,32940961.0],["2023-07-20",15.0508,15.1089,14.7307,14.7501,32549140.0],["2023-07-21",14.7501,14.8762,14.662854194641113,14.6629,21291895.0],["2023-07-24",14.6629,14.7598,14.595,14.6435,23603385.0],["2023-07-25",14.6435,14.7986,14.643460273742676,14.7889,25456208.0],["2023-07-26",14.7889,14.788922309875488,14.6435,14.7113,15617640.0],["2023-07-27",14.7113,14.8471,14.6629,14.6822,23097209.0],["2023-07-28",14.6822,14.769527435302734,14.5659,14.7695,27341068.0],["2023-07-31",14.7695,14.9344,14.7598,14.8665,33097588.0],["2023-08-01",14.8665,14.8956,14.7404,14.7792,22367285.0],["2023-08-02",14.7792,14.8083,14.6241,14.6435,20852042.0],["2023-08-03",14.6435,14.7792,14.595,14.7404,20118312.0],["2023-08-04",14.7404,14.8665,14.6822,14.7598,19911586.0],["2023-08-07",14.7598,14.7695,14.6629,14.6919,15018807.0],["2023-08-08",14.6919,14.7016,14.3719,14.5562,28425373.0],["2023-08-09",14.5562,14.55617904663086,14.4301,14.4398,12828065.0],["2023-08-10",14.4398,14.5077,14.3816,14.4495,11041790.0],["2023-08-11",14.4495,14.5174,14.2846,14.2846,15817558.0],["2023-08-14",14.2846,14.5077,14.178,14.5077,16582718.0],["2023-08-15",14.5077,14.6726,14.4107,14.5077,15118377.0],["2023-08-16",14.5077,14.5368,14.3137,14.3234,11186132.0],["2023-08-17",14.3234,14.6629,14.1489,14.6241,26247526.0],["2023-08-18",14.6241,14.721,14.4301,14.4398,19779088.0],["2023-08-21",14.4398,14.5271,14.2071,14.2168,16888166.0],["2023-08-22",14.2168,14.4689,14.0907,14.401,19938448.0],["2023-08-23",14.401,14.401017189025879,14.0422,14.0422,23486459.0],["2023-08-24",14.0422,14.1489,13.9161,13.9452,20621059.0],["2023-08-25",13.9452,14.3331,13.8095,14.0616,29244145.0],["2023-08-28",14.0616,14.6919,14.061598777770996,14.178,28453515.0],["2023-08-29",14.178,14.721,14.1392,14.6338,39929903.0],["2023-08-30",14.6338,14.7307,14.5756,14.6629,25319076.0],["2023-08-31",14.6629,14.6919,14.5368,14.5659,17398459.0],["2023-09-01",14.5659,14.6919,14.5562,14.6338,16522963.0],["2023-09-04",14.6338,14.7889,14.633760452270508,14.7792,25946704.0],["2023-09-05",14.7792,14.8374,14.6823,14.721,22244974.0],["2023-09-06",14.721,14.7986,14.5756,14.7501,19975588.0],["2023-09-07",14.7501,14.7598,14.5077,14.5465,19470893.0],["2023-09-08",14.5465,14.7404,14.4786,14.721,20125356.0],["2023-09-11",14.721,14.7501,14.5853,14.6726,18397545.0],["2023-09-12",14.6726,14.7016,14.5368,14.5659,16317602.0],["2023-09-13",14.5659,14.6047,14.2362,14.3331,25875379.0],["2023-09-14",14.3331,14.4107,14.2749,14.304,12465553.0],["2023-09-15",14.304,14.3816,14.1877,14.2556,14511493.0],["2023-09-18",14.2556,14.2846,14.0616,14.1877,20242429.0],["2023-09-19",14.1877,14.18766975402832,14.0131,14.0519,12436845.0],["2023-09-20",14.0519,14.1004,13.9258,13.9258,15943581.0],["2023-09-21",13.9258,14.0422,13.887,13.9064,14830305.0],["2023-09-22",13.9064,14.0422,13.8289,14.0228,18940942.0],["2023-09-25",14.0228,14.022809028625488,13.8773,13.887,11238820.0],["2023-09-26",13.887,13.887041091918945,13.8095,13.8192,11782588.0],["2023-09-27",13.8192,13.9345,13.8172,13.8563,10967657.0],["2023-09-28",13.8563,13.9248,13.8172,13.8465,16636789.0],["2023-10-09",13.8465,14.0714,13.8465,14.0128,23744477.0],["2023-10-10",14.0128,14.0519,13.9443,13.9737,10708714.0],["2023-10-11",13.9737,14.0226,13.8368,13.8759,22168960.0],["2023-10-12",13.8759,13.9345,13.7194,13.8661,22094405.0],["2023-10-13",13.8661,13.866094589233398,13.6607,13.6999,16577178.0],["2023-10-16",13.6999,13.8074,13.5238,13.563,19296523.0],["2023-10-17",13.563,13.5923,13.4749,13.563,12891627.0],["2023-10-18",13.563,13.563,13.2011,13.2109,23170436.0],["2023-10-19",13.2109,13.25,13.005576133728027,13.0056,17856099.0],["2023-10-20",13.0056,13.0447,12.8002,12.8198,17441170.0],["2023-10-23",12.8198,12.8589,12.4873,12.546,25870989.0],["2023-10-24",12.546,12.8296,12.5362,12.81,25176255.0],["2023-10-25",12.81,13.1229,12.810003280639648,13.0056,23311547.0],["2023-10-26",13.0056,13.1034,12.8296,13.0936,18754937.0],["2023-10-27",13.0936,13.2207,13.0154,13.1816,18859659.0],["2023-10-30",13.1816,13.4065,13.1131,13.3185,20084465.0],["2023-10-31",13.3185,13.4065,13.2598,13.3478,14917431.0],["2023-11-01",13.3478,13.4358,13.2207,13.3576,14432341.0],["2023-11-02",13.3576,13.4065,13.1425,13.162,14481091.0],["2023-11-03",13.162,13.3576,13.1425,13.2989,13101536.0],["2023-11-06",13.2989,13.5141,13.298935890197754,13.4847,17975637.0],["2023-11-07",13.4847,13.5434,13.4065,13.4358,14055202.0],["2023-11-08",13.4358,13.5043,13.338,13.4358,16201048.0],["2023-11-09",13.4358,13.4652,13.3478,13.3674,10853411.0],["2023-11-10",13.3674,13.4163,13.2696,13.3674,11808156.0],["2023-11-13",13.3674,13.563,13.3283,13.5532,18169054.0],["2023-11-14",13.5532,13.6705,13.5141,13.5532,16720212.0],["2023-11-15",13.5532,13.6607,13.4456,13.4847,15732335.0],["2023-11-16",13.4847,13.5141,13.3478,13.3478,11348744.0],["2023-11-17",13.3478,13.3576,13.2207,13.2696,12921163.0],["2023-11-20",13.2696,13.4945,13.25,13.4456,15280698.0],["2023-11-21",13.4456,13.5238,13.3478,13.3478,14858257.0],["2023-11-22",13.3478,13.3674,13.152254104614258,13.1523,13256401.0],["2023-11-23",13.1523,13.2109,13.0545,13.1816,11129115.0],["2023-11-24",13.1816,13.2011,12.9273,12.9469,14741417.0],["2023-11-27",12.9469,13.0447,12.8589,12.9567,16254706.0],["2023-11-28",12.9567,13.0349,12.7611,12.81,23110752.0],["2023-11-29",12.81,12.8198,12.6633,12.6633,17728540.0],["2023-11-30",12.6633,12.7513,12.5753,12.6144,15190910.0],["2023-12-01",12.6144,12.7513,12.5851,12.6829,13044716.0],["2023-12-04",12.6829,12.9176,12.682881355285645,12.8491,17234467.0],["2023-12-05",12.8491,12.849119186401367,12.585094451904297,12.5851,15943478.0],["2023-12-06",12.5851,12.6144,12.4286,12.4971,20706687.0],["2023-12-07",12.4971,12.5558,12.282,12.5264,26685142.0],["2023-12-08",12.5264,12.7318,12.3309,12.7122,44729384.0],["2023-12-11",12.7122,12.7513,12.3211,12.7122,37735500.0],["2023-12-12",12.7122,13.1914,12.634,12.81,35272002.0],["2023-12-13",12.81,12.9567,12.6633,12.6731,19577256.0],["2023-12-14",12.6731,12.8296,12.5558,12.5655,15663002.0],["2023-12-15",12.5655,12.6242,12.4189,12.4286,15514636.0],["2023-12-18",12.4286,12.42863655090332,12.1059,12.1353,23020043.0],["2023-12-19",12.1353,12.2331,12.0375,12.1646,13197147.0],["2023-12-20",12.1646,12.2037,11.8321,11.8321,21917714.0],["2023-12-21",11.8321,11.9984,11.7148,11.9299,16814403.0],["2023-12-22",11.9299,12.4384,11.9299,12.3113,37324539.0],["2023-12-25",12.3113,12.6144,12.2624,12.4384,21270411.0],["2023-12-26",12.4384,12.4873,12.1744,12.4091,20945773.0],["2023-12-27",12.4091,12.4091,12.2526,12.3602,11297719.0],["2023-12-28",12.3602,12.7611,12.3015,12.722,31767946.0],["2023-12-29",12.722,12.9273,12.6535,12.8882,24882452.0],["2024-01-02",12.8882,12.986,12.7807,12.7904,20520877.0],["2024-01-03",12.7904,12.8002,12.6144,12.722,17875186.0],["2024-01-04",12.722,12.7904,12.546,12.634,14331969.0],["2024-01-05",12.634,12.6927,12.1353,12.2037,26185545.0],["2024-01-08",12.2037,12.3015,11.9886,12.0082,18423747.0],["2024-01-09",12.0082,12.0473,11.8126,11.8908,21188926.0],["2024-01-10",11.8908,11.9593,11.7441,11.7539,16470470.0],["2024-01-11",11.7539,11.9299,11.705,11.9201,18561335.0],["2024-01-12",11.9201,11.969,11.8126,11.8517,15216634.0],["2024-01-15",11.8517,11.85169792175293,11.489889144897461,11.4899,26524341.0],["2024-01-16",11.4899,11.5681,11.3237,11.4801,20226631.0],["2024-01-17",11.4801,11.5583,11.186750411987305,11.1868,24490221.0],["2024-01-18",11.1868,11.4019,10.9618,11.3432,34888624.0],["2024-01-19",11.3432,11.5486,11.2454,11.441,18368977.0],["2024-01-22",11.441,11.4997,11.001,11.0792,28611169.0],["2024-01-23",11.0792,11.3628,10.9618,11.3237,21876028.0],["2024-01-24",11.3237,11.323652267456055,10.6098,11.0107,62001747.0],["2024-01-25",11.0107,11.6561,10.8445,11.6268,55969494.0],["2024-01-26",11.6268,11.7246,11.4703,11.6072,33598787.0],["2024-01-29",11.6072,11.7735,11.4606,11.4703,28388804.0],["2024-01-30",11.4703,11.6366,11.2943,11.3725,24962860.0],["2024-01-31",11.3725,11.37254524230957,10.7956,10.8347,33873693.0],["2024-02-01",10.8347,10.9129,10.5316,10.5903,36084801.0],["2024-02-02",10.5903,10.688,9.7786,10.1013,44777424.0],["2024-02-05",10.1013,10.248,9.5928,9.7982,44136640.0],["2024-02-06",9.7982,10.5609,9.7395,10.5511,44946190.0],["2024-02-07",10.5511,10.9423,10.4534,10.6489,51757993.0],["2024-02-08",10.6489,11.0792,10.5805,10.9716,47016829.0],["2024-02-19",10.9716,11.1868,10.9129,11.0792,36318540.0],["2024-02-20",11.0792,11.079185485839844,10.9227,11.001,18372167.0],["2024-02-21",11.001,11.2454,10.9129,11.0792,31707217.0],["2024-02-22",11.0792,11.1574,10.9912,11.1379,24115311.0],["2024-02-23",11.1379,11.441,11.0987,11.3921,40318576.0],["2024-02-26",11.3921,11.5975,11.3432,11.3823,29961776.0],["2024-02-27",11.3823,11.5486,11.2845,11.5486,27551101.0],["2024-02-28",11.5486,11.7148,11.2259,11.2356,37086799.0],["2024-02-29",11.2356,11.5975,11.177,11.5877,30953272.0],["2024-03-01",11.5877,11.6659,11.5094,11.6366,25913386.0],["2024-03-04",11.6366,11.7148,11.5094,11.5877,22764500.0],["2024-03-05",11.5877,11.8517,11.4899,11.6757,37426540.0],["2024-03-06",11.6757,11.7148,11.4997,11.6463,21454472.0],["2024-03-07",11.6463,11.6855,11.3628,11.3823,27974860.0],["2024-03-08",11.3823,11.5388,11.2748,11.4508,24377953.0],["2024-03-11",11.4508,11.568117141723633,11.3921,11.5681,24491251.0],["2024-03-12",11.5681,11.8321,11.5388,11.7539,35380055.0],["2024-03-13",11.7539,11.8517,11.6463,11.7637,27161415.0],["2024-03-14",11.7637,11.763690948486328,11.441,11.5192,31321753.0],["2024-03-15",11.5192,11.6659,11.4606,11.6561,20408816.0],["2024-03-18",11.6561,11.9886,11.65612506866455,11.969,44407261.0],["2024-03-19",11.969,12.1059,11.8126,11.8321,37802338.0],["2024-03-20",11.8321,11.9495,11.8126,11.8713,23836292.0],["2024-03-21",11.8713,11.9397,11.7246,11.8517,26720545.0],["2024-03-22",11.8517,11.85169792175293,11.4312,11.4703,41030592.0],["2024-03-25",11.4703,11.4801,11.176972389221191,11.177,27995185.0],["2024-03-26",11.177,11.2454,10.9618,11.1281,24807745.0],["2024-03-27",11.1281,11.128079414367676,10.756489753723145,10.7565,27130557.0],["2024-03-28",10.7565,11.6366,10.756489753723145,11.441,58924685.0],["2024-03-29",11.441,11.4703,11.265,11.4312,18539412.0],["2024-04-01",11.4312,11.705,11.4312162399292,11.6463,32174412.0],["2024-04-02",11.6463,11.6659,11.4703,11.529,27329414.0],["2024-04-03",11.529,11.529003143310547,11.2454,11.3139,24450387.0],["2024-04-08",11.3139,11.313871383666992,11.0694,11.089,22047885.0],["2024-04-09",11.089,11.2552,11.0499,11.1672,17819539.0],["2024-04-10",11.1672,11.1672,10.8836,11.0205,25190495.0],["2024-04-11",11.0205,11.0792,10.9032,10.9521,19285943.0],["2024-04-12",10.9521,11.0107,10.8249,10.8347,18683749.0],["2024-04-15",10.8347,11.2356,10.776,11.1183,37175918.0],["2024-04-16",11.1183,11.2356,10.7369,10.7565,38732642.0],["2024-04-17",10.7565,11.1281,10.756489753723145,11.1183,30587015.0],["2024-04-18",11.1183,11.5975,11.11829948425293,11.5192,65934017.0],["2024-04-19",11.5192,11.8321,11.3628,11.6952,77604416.0],["2024-04-22",11.6952,11.9006,11.5975,11.6268,62743112.0],["2024-04-23",11.6268,11.7344,11.4312,11.4899,41096041.0],["2024-04-24",11.4899,11.8028,11.4606,11.793,52906458.0],["2024-04-25",11.793,11.7930269241333,11.5192,11.5681,41862330.0],["2024-04-26",11.5681,11.8615,11.4997,11.8321,59061593.0],["2024-04-29",11.8321,12.1059,11.7441,12.057,76175731.0],["2024-04-30",12.057,12.0962,11.8224,11.881,49898620.0],["2024-05-06",11.881,12.2526,11.881032943725586,12.2135,59696212.0],["2024-05-07",12.2135,12.37,12.0864,12.3113,60635947.0],["2024-05-08",12.3113,12.3113,12.1353,12.1451,39098283.0],["2024-05-09",12.1451,12.3993,11.969,12.3797,65989912.0],["2024-05-10",12.3797,12.4971,12.1939,12.2526,46622098.0],["2024-05-13",12.2526,12.252620697021484,11.9593,12.0473,45419690.0],["2024-05-14",12.0473,12.1157,11.9006,11.969,31649719.0],["2024-05-15",11.969,12.057,11.8321,11.8517,31479563.0],["2024-05-16",11.8517,12.0277,11.8321,11.881,31102814.0],["2024-05-17",11.881,12.1353,11.881032943725586,12.1255,43374095.0],["2024-05-20",12.1255,12.3309,12.0864,12.2331,43439859.0],["2024-05-21",12.2331,12.233064651489258,11.9788,11.9886,31585245.0],["2024-05-22",11.9886,12.0375,11.8908,11.9299,29567041.0],["2024-05-23",11.9299,12.0277,11.7539,11.7735,33445201.0],["2024-05-24",11.7735,11.773468017578125,11.529,11.5486,31305951.0],["2024-05-27",11.5486,11.66590404510498,11.4019,11.6659,29135100.0],["2024-05-28",11.6659,11.6952,11.5388,11.5486,18590514.0],["2024-05-29",11.5486,11.617,11.441,11.4801,17023986.0],["2024-05-30",11.4801,11.7735,11.3432,11.6952,37199248.0],["2024-05-31",11.6952,11.8908,11.6952,11.8321,29739951.0],["2024-06-03",11.8321,11.969,11.6561,11.7637,33603819.0],["2024-06-04",11.7637,11.9299,11.6463,11.9201,30322959.0],["2024-06-05",11.9201,12.1744,11.8713,11.969,41817558.0],["2024-06-06",11.969,11.9788,11.705,11.7246,38472289.0],["2024-06-07",11.7246,11.9201,11.6561,11.7539,29609669.0],["2024-06-11",11.7539,11.9397,11.617,11.9299,27958861.0],["2024-06-12",11.9299,12.1451,11.8615,12.0473,41886765.0],["2024-06-13",12.0473,12.1157,11.9593,12.0864,35782253.0],["2024-06-14",12.0864,12.2207,12.0133,12.1911,45155621.0],["2024-06-17",12.1911,12.3986,12.1417,12.1615,40095867.0],["2024-06-18",12.1615,12.28,12.0923,12.1615,27870020.0],["2024-06-19",12.1615,12.2109,12.033,12.0429,20418568.0],["2024-06-20",12.0429,12.0726,11.8058,11.8058,24633663.0],["2024-06-21",11.8058,11.9342,11.7762,11.8848,17062848.0],["2024-06-24",11.8848,11.8947,11.4996,11.5391,28141330.0],["2024-06-25",11.5391,11.628,11.3316,11.4106,20597093.0],["2024-06-26",11.4106,11.628,11.2723,11.6082,19776316.0],["2024-06-27",11.6082,11.608224868774414,11.381,11.381,17630187.0],["2024-06-28",11.381,11.9145,11.3514,11.8256,41231728.0],["2024-07-01",11.8256,11.9046049118042,11.7367,11.9046,23117978.0],["2024-07-02",11.9046,11.9046049118042,11.7169,11.7564,17194388.0],["2024-07-03",11.7564,11.7762,11.5391,11.5983,16959290.0],["2024-07-04",11.5983,11.6576,11.381,11.4008,19968242.0],["2024-07-05",11.4008,11.4008,11.400757789611816,11.4008,0.0],["2024-07-08",11.4008,11.400757789611816,11.1439,11.1637,16375308.0],["2024-07-09",11.1637,11.381,11.0253,11.3514,23577136.0],["2024-07-10",11.3514,11.4304,11.2624,11.381,14316493.0],["2024-07-11",11.381,11.6774,11.381000518798828,11.6477,20740384.0],["2024-07-12",11.6477,11.7564,11.5983,11.7367,19521090.0],["2024-07-15",11.7367,11.7861,11.6181,11.6873,15744345.0],["2024-07-16",11.6873,11.8453,11.6379,11.8256,14961452.0],["2024-07-17",11.8256,11.9145,11.7959,11.8058,17314352.0],["2024-07-18",11.8058,11.9738,11.6379,11.9342,24596129.0],["2024-07-19",11.9342,12.1022,11.8453,12.0923,30071783.0],["2024-07-22",12.0923,12.2207,12.0528,12.1516,33708514.0],["2024-07-23",12.1516,12.1615,11.8552,11.8651,25190303.0],["2024-07-24",11.8651,12.1417,11.8058,11.9738,25827346.0],["2024-07-25",11.9738,12.033,11.8354,11.9738,16433392.0],["2024-07-26",11.9738,12.3492,11.9342,12.3393,50315877.0],["2024-07-29",12.3393,12.6456,12.2405,12.448,57120532.0],["2024-07-30",12.448,12.5962,12.2899,12.5468,36730949.0],["2024-07-31",12.5468,12.7048,12.3591,12.6851,55324336.0],["2024-08-01",12.6851,12.9321,12.5764,12.695,55056773.0],["2024-08-02",12.695,12.9321,12.5171,12.527,52049012.0],["2024-08-05",12.527,12.7246,12.2899,12.3195,39836993.0],["2024-08-06",12.3195,12.7443,12.319537162780762,12.6554,37940203.0],["2024-08-07",12.6554,12.7542,12.5072,12.6357,35089552.0],["2024-08-08",12.6357,12.635676383972168,12.2998,12.3294,34609462.0],["2024-08-09",12.3294,12.4183,12.28,12.2899,15418061.0],["2024-08-12",12.2899,12.2998,12.1022,12.1516,16134396.0],["2024-08-13",12.1516,12.2899,12.1121,12.2306,16848339.0],["2024-08-14",12.2306,12.2405,12.0429,12.0429,14439764.0],["2024-08-15",12.0429,12.2109,12.0133,12.1417,16737359.0],["2024-08-16",12.1417,12.1812,11.9639,11.9935,17502883.0],["2024-08-19",11.9935,12.0923,11.9441,11.9935,13970484.0],["2024-08-20",11.9935,12.033,11.7663,11.8256,18185472.0],["2024-08-21",11.8256,11.8651,11.716897964477539,11.7169,12987879.0],["2024-08-22",11.7169,11.8058,11.628,11.6477,13295867.0],["2024-08-23",11.6477,11.707,11.5687,11.6576,14344614.0],["2024-08-26",11.6576,11.6873,11.4403,11.6082,15142628.0],["2024-08-27",11.6082,11.628,11.3118,11.3711,17498702.0],["2024-08-28",11.3711,11.37112045288086,10.7487,10.8772,44806073.0],["2024-08-29",10.8772,10.9858,10.7981,10.9068,24336054.0],["2024-08-30",10.9068,11.2427,10.887,11.1241,25701135.0],["2024-09-02",11.1241,11.124137878417969,10.6697,10.6796,32213998.0],["2024-09-03",10.6796,10.8574,10.679567337036133,10.7685,19292297.0],["2024-09-04",10.7685,10.8179,10.64,10.7784,14398490.0],["2024-09-05",10.7784,10.8772,10.7487,10.8278,13434209.0],["2024-09-06",10.8278,10.827756881713867,10.64,10.6598,13735206.0],["2024-09-09",10.6598,10.6993,10.4523,10.5314,17239447.0],["2024-09-10",10.5314,10.5907,10.3042,10.5511,18532538.0],["2024-09-11",10.5511,10.561,10.4622,10.5314,10225011.0],["2024-09-12",10.5314,10.6401,10.4128,10.4227,11235103.0],["2024-09-13",10.4227,10.4721,10.3634,10.3931,9448231.0],["2024-09-18",10.3931,10.4622,10.1658,10.3437,14505267.0],["2024-09-19",10.3437,10.5511,10.1362,10.4523,20713467.0],["2024-09-20",10.4523,10.482,10.2943,10.4227,15053028.0],["2024-09-23",10.4227,10.5215,10.3733,10.4622,12739486.0],["2024-09-24",10.4622,10.8376,10.4523,10.8278,26164066.0],["2024-09-25",10.8278,11.1637,10.827756881713867,11.0253,30465819.0],["2024-09-26",11.0253,11.3514,10.9463,11.3514,28996699.0],["2024-09-27",11.3514,11.9441,11.351362228393555,11.9046,30390193.0],["2024-09-30",11.9046,12.9321,11.9046049118042,12.8036,91622490.0],["2024-10-08",12.8036,14.0879,12.803624153137207,13.8113,132189942.0],["2024-10-09",13.8113,13.81131649017334,12.6456,12.6554,90661461.0],["2024-10-10",12.6554,13.3075,12.655434608459473,12.9815,66464545.0],["2024-10-11",12.9815,12.981453895568848,12.2603,12.3591,49360864.0],["2024-10-14",12.3591,12.8827,12.359054565429688,12.8234,60215512.0],["2024-10-15",12.8234,12.8827,12.527,12.5665,37080495.0],["2024-10-16",12.5665,12.566520690917969,12.2998,12.3689,33055032.0],["2024-10-17",12.3689,12.4875,12.1911,12.201,34779096.0],["2024-10-18",12.201,12.7147,12.1121,12.5369,45186545.0],["2024-10-21",12.5369,12.9123,12.536882400512695,12.7937,67172932.0],["2024-10-22",12.7937,12.8036,12.5566,12.6653,39023348.0],["2024-10-23",12.6653,13.2383,12.6159,12.9913,82144978.0],["2024-10-24",12.9913,12.991332054138184,12.695,12.7542,37071601.0],["2024-10-25",12.7542,12.8827,12.7048,12.8333,36434755.0],["2024-10-28",12.8333,13.2284,12.83326244354248,13.1099,48634927.0],["2024-10-29",13.1099,13.1692,12.8431,12.8728,43019916.0],["2024-10-30",12.8728,12.872780799865723,12.3097,12.6752,50601808.0],["2024-10-31",12.6752,12.7641,12.5369,12.6159,44383023.0],["2024-11-01",12.6159,12.7048,12.3591,12.3986,37608950.0],["2024-11-04",12.3986,12.8925,12.398571968078613,12.8135,44367305.0],["2024-11-05",12.8135,13.4952,12.813505172729492,13.4359,91914855.0],["2024-11-06",13.4359,13.9299,13.3371,13.4557,98893793.0],["2024-11-07",13.4557,13.455660820007324,12.9815,13.2778,87237924.0],["2024-11-08",13.2778,13.594,13.27783203125,13.4853,90157919.0],["2024-11-11",13.4853,13.8212,13.4161,13.8113,89625492.0],["2024-11-12",13.8113,13.9299,13.2778,13.4063,76965315.0],["2024-11-13",13.4063,13.5051,13.1494,13.3667,42711833.0],["2024-11-14",13.3667,13.36674690246582,12.971573829650879,12.9716,41020280.0],["2024-11-15",12.9716,13.0506,12.6258,12.6456,44344441.0],["2024-11-18",12.6456,12.8629,12.527,12.5764,37928650.0],["2024-11-19",12.5764,12.8234,12.4974,12.8234,33586412.0],["2024-11-20",12.8234,12.9222,12.7048,12.853,28721975.0],["2024-11-21",12.853,12.8629,12.6653,12.7443,22945134.0],["2024-11-22",12.7443,12.7641,12.3591,12.3689,31329686.0],["2024-11-25",12.3689,12.368934631347656,12.0528,12.2109,31808779.0],["2024-11-26",12.2109,12.2701,12.1022,12.1121,20989665.0],["2024-11-27",12.1121,12.3591,11.9836,12.3492,27711146.0],["2024-11-28",12.3492,12.448,12.2405,12.2603,21216691.0],["2024-11-29",12.2603,12.4677,12.1615,12.3986,24185967.0],["2024-12-02",12.3986,12.527,12.3689,12.5171,26296484.0],["2024-12-03",12.5171,12.5369,12.3294,12.4578,23750901.0],["2024-12-04",12.4578,12.457847595214844,12.2998,12.3097,20965621.0],["2024-12-05",12.3097,12.4183,12.28,12.3492,16033268.0],["2024-12-06",12.3492,12.5171,12.3294,12.4875,20619590.0],["2024-12-09",12.4875,12.4875,12.2998,12.3689,21619180.0],["2024-12-10",12.3689,12.7246,12.368934631347656,12.4282,31496949.0],["2024-12-11",12.4282,12.527,12.3788,12.5171,19540351.0],["2024-12-12",12.5171,12.6752,12.4875,12.606,27817199.0],["2024-12-13",12.606,12.606038093566895,12.1022,12.1417,43834669.0],["2024-12-16",12.1417,12.201,12.0133,12.0528,22464555.0],["2024-12-17",12.0528,12.1318,11.9836,12.0034,20408207.0],["2024-12-18",12.0034,12.1911,12.003397941589355,12.1121,17145100.0],["2024-12-19",12.1121,12.11207103729248,11.954,12.0627,16602822.0],["2024-12-20",12.0627,12.1615,12.033,12.1417,15882216.0],["2024-12-23",12.1417,12.2207,12.0429,12.0528,23177311.0],["2024-12-24",12.0528,12.1615,12.052794456481934,12.122,15607212.0],["2024-12-25",12.122,12.1417,11.9836,12.0824,15144112.0],["2024-12-26",12.0824,12.2701,12.082432746887207,12.1911,19724780.0],["2024-12-27",12.1911,12.5665,12.191105842590332,12.3294,47237572.0],["2024-12-30",12.3294,12.606,12.329415321350098,12.4677,37467921.0],["2024-12-31",12.4677,12.5072,12.1812,12.1812,27113279.0],["2025-01-02",12.1812,12.201,11.628,11.7169,37187663.0],["2025-01-03",11.7169,11.7959,11.3612,11.381,26774197.0],["2025-01-06",11.381,11.4502,11.1834,11.2624,22463121.0],["2025-01-07",11.2624,11.3316,11.1933,11.3217,16985806.0],["2025-01-08",11.3217,11.321723937988281,10.9463,11.1439,27340010.0],["2025-01-09",11.1439,11.3118,11.0649,11.2032,24084445.0],["2025-01-10",11.2032,11.302,11.064860343933105,11.0649,16732501.0],["2025-01-13",11.0649,11.2032,10.9266,11.0945,15634856.0],["2025-01-14",11.0945,11.4008,11.0846,11.3711,20120193.0],["2025-01-15",11.3711,11.37112045288086,11.2427,11.2723,15430439.0],["2025-01-16",11.2723,11.4304,11.2229,11.2723,17060085.0],["2025-01-17",11.2723,11.4699,11.2229,11.381,19295865.0],["2025-01-20",11.381,11.4798,11.381,11.4205,13156793.0],["2025-01-21",11.4205,11.4699,11.302,11.3612,13578820.0],["2025-01-22",11.3612,11.361241340637207,11.1933,11.2328,15243135.0],["2025-01-23",11.2328,11.4403,11.232809066772461,11.2526,16580557.0],["2025-01-24",11.2526,11.2822,11.2229,11.2723,17963138.0],["2025-01-27",11.2723,11.3711,11.2229,11.2229,13399500.0],["2025-02-05",11.2229,11.2921,11.2032,11.2723,13033449.0],["2025-02-06",11.2723,11.5193,11.1933,11.5094,23269356.0],["2025-02-07",11.5094,11.7465,11.4798,11.6774,26418096.0],["2025-02-10",11.6774,11.7663,11.6576,11.6971,20370657.0],["2025-02-11",11.6971,11.7169,11.5391,11.5786,16969458.0],["2025-02-12",11.5786,11.6379,11.5292,11.6379,15966814.0],["2025-02-13",11.6379,11.7564,11.5687,11.5786,18597551.0],["2025-02-14",11.5786,11.5885,11.4897,11.5687,18661021.0],["2025-02-17",11.5687,11.6082,11.4798,11.5391,20908575.0],["2025-02-18",11.5391,11.5885,11.3118,11.3217,21410779.0],["2025-02-19",11.3217,11.46,11.3118,11.4304,17551680.0],["2025-02-20",11.4304,11.5391,11.3415,11.4996,24620187.0],["2025-02-21",11.4996,11.5588,11.4205,11.5391,26715839.0],["2025-02-24",11.5391,11.6873,11.4996,11.628,27764739.0],["2025-02-25",11.628,11.6477,11.5094,11.5391,19406551.0],["2025-02-26",11.5391,11.6675,11.5292,11.6576,21436720.0],["2025-02-27",11.6576,11.6774,11.4304,11.5094,26768196.0],["2025-02-28",11.5094,11.5391,11.2427,11.2624,27218622.0],["2025-03-03",11.2624,11.4106,11.2624,11.3316,19593478.0],["2025-03-04",11.3316,11.6873,11.2723,11.6082,36375065.0],["2025-03-05",11.6082,11.6675,11.5292,11.5687,20619549.0],["2025-03-06",11.5687,11.628,11.4996,11.6082,26171778.0],["2025-03-07",11.6082,11.954,11.5391,11.7367,52850994.0],["2025-03-10",11.7367,11.9342,11.736656188964844,11.7959,31645006.0],["2025-03-11",11.7959,12.0528,11.6675,12.0034,41507056.0],["2025-03-12",12.0034,12.0923,11.8848,11.8947,32955628.0],["2025-03-13",11.8947,12.0034,11.7762,11.954,35444427.0],["2025-03-14",11.954,12.0429,11.8354,12.0034,31564662.0],["2025-03-17",12.0034,12.0726,11.9342,11.9836,24169299.0],["2025-03-18",11.9836,12.0034,11.8552,11.8651,22876746.0],["2025-03-19",11.8651,11.8651,11.7465,11.7762,20692629.0],["2025-03-20",11.7762,12.0133,11.7268,11.8947,28725072.0],["2025-03-21",11.8947,12.0429,11.7762,11.8157,37475528.0],["2025-03-24",11.8157,11.8453,11.5094,11.6576,32676151.0],["2025-03-25",11.6576,11.8651,11.628,11.707,29233705.0],["2025-03-26",11.707,11.7959,11.6774,11.7268,15903084.0],["2025-03-27",11.7268,11.7762,11.5489,11.7465,19958896.0],["2025-03-28",11.7465,11.7959,11.5885,11.6181,15298873.0],["2025-03-31",11.6181,11.618103981018066,10.8179,10.9661,77169442.0],["2025-04-01",10.9661,11.1637,10.966068267822266,11.0253,35318441.0],["2025-04-02",11.0253,11.025343894958496,10.8475,10.9167,30079170.0],["2025-04-03",10.9167,10.9858,10.8179,10.9562,20799785.0],["2025-04-07",10.9562,10.956188201904297,9.8596,10.0473,65987224.0],["2025-04-08",10.0473,10.501737594604492,10.0374,10.5017,45052236.0],["2025-04-09",10.5017,10.9661,10.3437,10.9167,59266260.0],["2025-04-10",10.9167,10.9957,10.7685,10.8673,43026333.0],["2025-04-11",10.8673,10.8969,10.7685,10.8475,24564332.0],["2025-04-14",10.8475,10.8969,10.8179,10.8376,18164614.0],["2025-04-15",10.8376,10.8475,10.6697,10.7388,17640049.0],["2025-04-16",10.7388,10.9068,10.6894,10.8475,25930515.0],["2025-04-17",10.8475,10.9364,10.7388,10.9167,23612666.0],["2025-04-18",10.9167,10.916671752929688,10.7784,10.8179,12475873.0],["2025-04-21",10.8179,11.0352,10.817877769470215,11.0056,25109469.0],["2025-04-22",11.0056,11.0056,10.9167,10.9265,17249734.0],["2025-04-23",10.9265,10.9759,10.8475,10.887,18162659.0],["2025-04-24",10.887,10.9068,10.7487,10.7586,20145954.0],["2025-04-25",10.7586,10.8673,10.758602142333984,10.8475,13435145.0],["2025-04-28",10.8475,10.847515106201172,10.729,10.7784,13285270.0],["2025-04-29",10.7784,10.778359413146973,10.4523,10.6104,19432165.0],["2025-04-30",10.6104,10.7882,10.6005,10.6894,17571326.0],["2025-05-06",10.6894,10.8475,10.689445495605469,10.8179,18604253.0],["2025-05-07",10.8179,11.2624,10.817877769470215,11.1933,59961951.0],["2025-05-08",11.1933,11.5786,11.055,11.4798,64250300.0],["2025-05-09",11.4798,11.5489,11.3217,11.3711,43278566.0],["2025-05-12",11.3711,12.1318,11.3612,11.9046,99375353.0],["2025-05-13",11.9046,12.0034,11.5786,11.6774,55281117.0],["2025-05-14",11.6774,11.7268,11.5588,11.5885,29710072.0],["2025-05-15",11.5885,11.6873,11.4008,11.4897,34754257.0],["2025-05-16",11.4897,11.6082,11.381,11.4205,22978214.0],["2025-05-19",11.4205,11.5193,11.3415,11.4205,21193971.0],["2025-05-20",11.4205,11.4403,11.2921,11.3909,20723678.0],["2025-05-21",11.3909,11.4798,11.3316,11.4403,18919901.0],["2025-05-22",11.4403,11.5193,11.3415,11.3514,20377062.0],["2025-05-23",11.3514,11.4008,11.2229,11.2229,16410196.0],["2025-05-26",11.2229,11.3118,11.1933,11.2822,12594046.0],["2025-05-27",11.2822,11.302,11.1735,11.2526,12196008.0],["2025-05-28",11.2526,11.3612,11.2229,11.2328,11786208.0],["2025-05-29",11.2328,11.3909,11.2032,11.3711,18128131.0],["2025-05-30",11.3711,11.4897,11.2822,11.4502,19780283.0],["2025-06-03",11.4502,11.5588,11.4205,11.4996,21694737.0],["2025-06-04",11.4996,11.4996,11.381,11.4106,15428311.0],["2025-06-05",11.4106,11.410638809204102,11.3217,11.3711,13855979.0],["2025-06-06",11.3711,11.4996,11.3612,11.3711,15851009.0],["2025-06-09",11.3711,11.5489,11.37112045288086,11.5292,23404645.0],["2025-06-10",11.5292,11.529190063476562,11.302,11.381,20265837.0],["2025-06-11",11.381,11.4605,11.381,11.3909,10889257.0],["2025-06-12",11.3909,11.4108,11.3015,11.3114,12353792.0],["2025-06-13",11.3114,11.5102,11.3114,11.4406,31965464.0],["2025-06-16",11.4406,11.4804,11.3015,11.3909,17892447.0],["2025-06-17",11.3909,11.4307,11.3214,11.3909,17002067.0],["2025-06-18",11.3909,11.5699,11.3711,11.5202,29360862.0],["2025-06-19",11.5202,11.520155906677246,11.2617,11.3114,24292983.0],["2025-06-20",11.3114,11.311422348022461,11.1424,11.1723,16069329.0],["2025-06-23",11.1723,11.3909,11.17226505279541,11.3611,17762108.0],["2025-06-24",11.3611,11.4208,11.212,11.381,22019506.0],["2025-06-25",11.381,11.6295,11.3711,11.6096,41815638.0],["2025-06-26",11.6096,11.7885,11.54,11.5997,43344173.0],["2025-06-27",11.5997,11.8183,11.5798,11.7289,41670470.0],["2025-06-30",11.7289,12.0569,11.728890419006348,11.9873,58327332.0],["2025-07-01",11.9873,12.0271,11.8482,11.9476,44630076.0],["2025-07-02",11.9476,11.9575,11.7985,11.8482,33200148.0],["2025-07-03",11.8482,11.9973,11.8283,11.868,23358494.0],["2025-07-04",11.868,11.9674,11.7786,11.8581,24929484.0],["2025-07-07",11.8581,11.9177,11.8084,11.8382,16930893.0],["2025-07-08",11.8382,11.878,11.8183,11.8482,20885329.0],["2025-07-09",11.8482,11.9873,11.7985,11.8183,30108171.0],["2025-07-10",11.8183,11.81834888458252,11.7289,11.7687,29562215.0],["2025-07-11",11.7687,11.9376,11.7587,11.8482,30565962.0],["2025-07-14",11.8482,11.9277,11.828288078308105,11.8283,22635617.0],["2025-07-15",11.8283,11.868045806884766,11.7587,11.868,22720169.0],["2025-07-16",11.868,11.9177,11.7686,11.7985,18679699.0],["2025-07-17",11.7985,12.0867,11.798468589782715,12.0569,54887956.0],["2025-07-18",12.0569,12.1762,12.0072,12.1364,41075308.0],["2025-07-21",12.1364,12.2557,12.1066,12.1861,37245493.0],["2025-07-22",12.1861,12.3054,12.1464,12.1861,39962293.0],["2025-07-23",12.1861,12.2259,11.9973,12.0171,37167402.0],["2025-07-24",12.0171,12.4644,11.9973,12.2756,41067478.0],["2025-07-25",12.2756,12.3153,12.1364,12.1762,29349391.0],["2025-07-28",12.1762,12.4147,12.176178932189941,12.3054,37078039.0],["2025-07-29",12.3054,12.375,12.206,12.365,32135450.0],["2025-07-30",12.365,12.9515,12.365033149719238,12.6433,113202954.0],["2025-07-31",12.6433,12.7626,12.4048,12.4744,69033606.0],["2025-08-01",12.4744,12.5042,12.2458,12.2656,46243122.0],["2025-08-04",12.2656,12.4942,12.1364,12.4744,47753248.0],["2025-08-05",12.4744,12.6632,12.4147,12.4247,42294861.0],["2025-08-06",12.4247,12.8024,12.3949,12.693,59908249.0],["2025-08-07",12.693,12.7527,12.5539,12.6036,38847288.0],["2025-08-08",12.6036,12.6334,12.5141,12.5738,29632372.0],["2025-08-11",12.5738,12.693,12.5439,12.5439,35985295.0],["2025-08-12",12.5439,12.543949127197266,12.3452,12.375,43289395.0],["2025-08-13",12.375,12.5141,12.3452,12.365,41239540.0],["2025-08-14",12.365,12.4346,12.1563,12.206,45998634.0],["2025-08-15",12.206,12.2855,12.1861,12.2159,31579436.0],["2025-08-18",12.2159,12.3849,12.215938568115234,12.3352,40092672.0],["2025-08-19",12.3352,12.365,12.2259,12.2358,33349264.0],["2025-08-20",12.2358,12.3452,12.1563,12.3253,31765061.0],["2025-08-21",12.3253,12.4147,12.3054,12.3452,36697674.0],["2025-08-22",12.3452,12.5141,12.2656,12.4943,41486565.0],["2025-08-25",12.4943,12.6632,12.4744,12.6433,61580410.0],["2025-08-26",12.6433,12.643346786499023,12.4942,12.5738,41084672.0],["2025-08-27",12.5738,12.6632,12.2855,12.2955,48275463.0],["2025-08-28",12.2955,12.4545,12.037,12.4545,49334371.0],["2025-08-29",12.4545,12.7924,12.3849,12.7825,84443891.0],["2025-09-01",12.7825,12.9714,12.6036,12.8024,67960056.0],["2025-09-02",12.8024,12.802382469177246,12.5042,12.6235,47835525.0],["2025-09-03",12.6235,12.6732,11.9575,12.047,70542756.0],["2025-09-04",12.047,12.04696273803711,11.6295,11.7488,60133973.0],["2025-09-05",11.7488,11.9575,11.6096,11.8979,40878198.0],["2025-09-08",11.8979,12.1066,11.8482,12.0967,36074571.0],["2025-09-09",12.0967,12.096660614013672,11.9376,11.9873,23407403.0],["2025-09-10",11.9873,12.3452,11.9873,12.0768,27343600.0],["2025-09-11",12.0768,12.1961,11.9973,12.1961,23564097.0],["2025-09-12",12.1961,12.4346,12.0867,12.2557,38710760.0],["2025-09-15",12.2557,12.3054,12.0569,12.0768,24510578.0],["2025-09-16",12.0768,12.0967,11.8581,11.9376,28150151.0],["2025-09-17",11.9376,12.0171,11.878,11.9376,18809255.0],["2025-09-18",11.9376,12.0271,11.7289,11.8084,31232317.0],["2025-09-19",11.8084,12.0271,11.7686,11.9674,28813869.0],["2025-09-22",11.9674,11.9774,11.7885,11.9277,24070572.0],["2025-09-23",11.9277,12.007203102111816,11.6991,12.0072,29928037.0],["2025-09-24",12.0072,12.047,11.8879,12.0171,23041382.0],["2025-09-25",12.0171,12.017143249511719,11.8879,11.9078,22089493.0],["2025-09-26",11.9078,12.2656,11.878,12.1563,44900808.0],["2025-09-29",12.1563,12.3253,12.0271,12.2855,37235767.0],["2025-09-30",12.2855,12.5439,12.2159,12.534,57639433.0],["2025-10-09",12.534,12.6036,12.365,12.6036,41094430.0],["2025-10-10",12.6036,12.693,12.4843,12.4943,34891589.0],["2025-10-13",12.4943,12.6533,12.2756,12.6334,44061726.0],["2025-10-14",12.6334,12.8421,12.5241,12.5439,40948988.0],["2025-10-15",12.5439,12.7229,12.3949,12.5837,35762665.0],["2025-10-16",12.5837,12.703,12.5141,12.6135,36196133.0],["2025-10-17",12.6135,12.6732,12.1861,12.206,43070799.0],["2025-10-20",12.206,12.3352,12.1165,12.1762,27181859.0],["2025-10-21",12.1762,12.2557,12.1265,12.1464,25792218.0],["2025-10-22",12.1464,12.14635944366455,11.9674,11.9873,26103792.0],["2025-10-23",11.9873,12.0271,11.8482,12.0171,23092911.0],["2025-10-24",12.0171,12.4744,12.017143249511719,12.1563,52282002.0],["2025-10-27",12.1563,12.2855,12.0967,12.1563,40442744.0],["2025-10-28",12.1563,12.2756,12.0569,12.1861,31306760.0],["2025-10-29",12.1861,12.3153,12.1066,12.2855,33673491.0],["2025-10-30",12.2855,12.3253,12.0867,12.0967,38030728.0],["2025-10-31",12.0967,12.1861,12.037,12.037,29024279.0],["2025-11-03",12.037,12.0768,11.9774,12.0768,26764263.0],["2025-11-04",12.0768,12.076781272888184,11.9376,11.9575,24933293.0],["2025-11-05",11.9575,12.0072,11.878,11.9873,20143395.0],["2025-11-06",11.9873,12.3054,11.9774,12.2358,45036192.0],["2025-11-07",12.2358,12.2458,12.1364,12.1961,20821297.0],["2025-11-10",12.1961,12.2458,12.1265,12.2159,21842737.0],["2025-11-11",12.2159,12.2458,12.1364,12.1662,20549088.0],["2025-11-12",12.1662,12.166238784790039,11.9774,12.0867,23321488.0],["2025-11-13",12.0867,12.1364,12.0569,12.1066,16612455.0],["2025-11-14",12.1066,12.2756,12.0569,12.1861,29102232.0],["2025-11-17",12.1861,12.4147,12.186119079589844,12.3949,52077465.0],["2025-11-18",12.3949,12.394853591918945,12.1961,12.2159,30244013.0],["2025-11-19",12.2159,12.4644,12.215938568115234,12.365,46088783.0],["2025-11-20",12.365,12.365033149719238,12.1861,12.2259,32207673.0],["2025-11-21",12.2259,12.22587776184082,11.8482,11.9674,40346357.0],["2025-11-24",11.9674,12.365,11.9674,12.3452,48964894.0],["2025-11-25",12.3452,12.375,12.2458,12.3452,37696630.0],["2025-11-26",12.3452,12.345154762268066,11.9575,11.9674,55124691.0],["2025-11-27",11.9674,12.0072,11.8581,11.8581,29804732.0],["2025-11-28",11.8581,12.0668,11.8482,12.047,24779221.0],["2025-12-01",12.047,12.2756,12.04696273803711,12.2656,47101156.0],["2025-12-02",12.2656,12.365,12.1861,12.3054,37606149.0],["2025-12-03",12.3054,12.3949,12.1165,12.2955,35839785.0],["2025-12-04",12.2955,12.4966,12.247659683227539,12.2477,41741587.0],["2025-12-05",12.2477,12.4966,12.2277,12.4966,45172105.0],["2025-12-08",12.4966,12.8053,12.496596336364746,12.5763,65469767.0],["2025-12-09",12.5763,12.6659,12.3472,12.3771,46367794.0],["2025-12-10",12.3771,12.4966,12.3273,12.4468,30730813.0],["2025-12-11",12.4468,12.6858,12.3771,12.4966,52663958.0],["2025-12-12",12.4966,12.6559,12.4169,12.626,49165043.0],["2025-12-15",12.626,12.865,12.5066,12.6957,71319712.0],["2025-12-16",12.6957,12.9248,12.397,12.7754,87691475.0],["2025-12-17",12.7754,12.8949,12.4568,12.646,66479535.0],["2025-12-18",12.646,13.114,12.5364,12.8451,95874277.0],["2025-12-19",12.8451,13.2135,12.8053,13.0642,90106636.0],["2025-12-22",13.0642,13.0841,12.875,12.9049,63642042.0],["2025-12-23",12.9049,13.1936,12.7455,12.7854,71865294.0],["2025-12-24",12.7854,12.9646,12.6659,12.9148,57331204.0],["2025-12-25",12.9148,13.3828,12.8451,13.2832,110446049.0],["2025-12-26",13.2832,13.2932,13.0044,13.1637,83109905.0],["2025-12-29",13.1637,13.2733,13.0841,13.1637,59085453.0],["2025-12-30",13.1637,13.5023,13.0243,13.1339,94596792.0],["2025-12-31",13.1339,13.4326,13.0642,13.3629,90794302.0],["2026-01-05",13.3629,13.6118,13.2733,13.4625,100639222.0],["2026-01-06",13.4625,14.1993,13.3231,14.0997,143916385.0],["2026-01-07",14.0997,14.3885,13.801,13.9504,130441223.0],["2026-01-08",13.9504,15.344426155090332,13.8508,15.3444,281359273.0],["2026-01-09",15.3444,16.2107,15.1652,15.444,328888470.0],["2026-01-12",15.444,16.8978,15.444000244140625,16.4497,275884720.0],["2026-01-13",16.4497,16.449703216552734,14.8167,14.8466,265864688.0],["2026-01-14",14.8466,15.7228,14.8366,15.1851,218517186.0],["2026-01-15",15.1851,15.18510627746582,14.5379,14.6972,138890138.0],["2026-01-16",14.6972,14.8963,14.2391,14.3089,105982295.0],["2026-01-19",14.3089,15.742724418640137,14.2491,15.7427,174366705.0],["2026-01-20",15.7427,16.1908,15.3544,15.6332,214307781.0],["2026-01-21",15.6332,15.8821,15.3544,15.5535,122882081.0],["2026-01-22",15.5535,16.8082,15.5137,16.4796,227293965.0],["2026-01-23",16.4796,16.8082,16.1809,16.4099,188726978.0],["2026-01-26",16.4099,16.40987205505371,15.7826,15.8025,149862247.0],["2026-01-27",15.8025,16.4895,15.7129,16.3501,149545248.0],["2026-01-28",16.3501,16.8181,15.8523,15.902,127941393.0],["2026-01-29",15.902,16.6588,15.7826,16.2406,153086318.0],["2026-01-30",16.2406,16.2406,15.0955,15.454,123019294.0],["2026-02-02",15.454,15.6033,14.9163,14.9262,91808262.0],["2026-02-03",14.9262,15.7925,14.926213264465332,15.6133,90210178.0],["2026-02-04",15.6133,16.4099,15.4739,15.8921,97948538.0],["2026-02-05",15.8921,16.2008,15.6332,15.8423,73501001.0],["2026-02-06",15.8423,15.8622,15.2946,15.3345,68907247.0],["2026-02-09",15.3345,15.7527,15.334467887878418,15.4241,52305876.0],["2026-02-10",15.4241,15.7328,15.0955,15.5336,54387021.0],["2026-02-11",15.5336,15.6133,15.244852066040039,15.2449,57558945.0],["2026-02-12",15.2449,15.6929,15.1154,15.5934,70942738.0],["2026-02-13",15.5934,16.2306,15.4042,15.9917,124063180.0],["2026-02-24",15.9917,16.3302,15.8523,16.1311,86628274.0],["2026-02-25",16.1311,16.1908,15.9817,16.0813,62411817.0],["2026-02-26",16.0813,16.4099,15.8124,16.2605,84925444.0],["2026-02-27",16.2605,16.4895,16.0016,16.0713,84547357.0],["2026-03-02",16.0713,16.4099,15.7826,16.0016,106865411.0],["2026-03-03",16.0016,16.001617431640625,14.7271,14.7769,131588845.0],["2026-03-04",14.7769,15.0855,14.5279,14.9262,61007837.0],["2026-03-05",14.9262,15.215,14.7669,14.9362,52407990.0],["2026-03-06",14.9362,16.0514,14.7769,15.4938,105267817.0],["2026-03-09",15.4938,15.49378776550293,14.8167,15.1154,66637939.0],["2026-03-10",15.1154,15.6332,15.115405082702637,15.2249,50763377.0],["2026-03-11",15.2249,15.2946,14.8864,14.8963,59812267.0],["2026-03-12",14.8963,14.896340370178223,14.4184,14.518,65053833.0],["2026-03-13",14.518,14.51795768737793,14.0898,14.1396,55004397.0],["2026-03-16",14.1396,14.1396,13.8707,14.03,42313618.0],["2026-03-17",14.03,14.1296,13.6716,13.6915,44820339.0],["2026-03-18",13.6915,13.8906,13.6417,13.8707,36095342.0],["2026-03-19",13.8707,13.870723724365234,13.3828,13.4326,42321929.0],["2026-03-20",13.4326,13.572,13.114,13.1339,36400803.0],["2026-03-23",13.1339,13.133872032165527,12.4468,12.4966,56296919.0],["2026-03-24",12.4966,12.8949,12.496596336364746,12.875,40599964.0],["2026-03-25",12.875,13.0542,12.7953,13.0144,46248384.0],["2026-03-26",13.0144,13.014383316040039,12.7256,12.7854,31500346.0],["2026-03-27",12.7854,12.9646,12.5962,12.9049,26747717.0],["2026-03-30",12.9049,13.0243,12.6758,12.9845,39849576.0],["2026-03-31",12.9845,13.3031,12.9248,12.9447,40677144.0],["2026-04-01",12.9447,13.1936,12.9148,13.0144,30538686.0],["2026-04-02",13.0144,13.0841,12.7754,12.8551,28739308.0],["2026-04-03",12.8551,12.9248,12.636,12.6559,26997989.0],["2026-04-07",12.6559,12.7455,12.6061,12.6758,21513944.0],["2026-04-08",12.6758,13.1936,12.675829887390137,13.1438,39190817.0],["2026-04-09",13.1438,13.143830299377441,12.7953,12.865,33310582.0],["2026-04-10",12.865,13.0741,12.865021705627441,12.9248,34853411.0],["2026-04-13",12.9248,13.0642,12.8152,12.9845,32230584.0],["2026-04-14",12.9845,13.1936,12.984511375427246,13.1837,40320631.0],["2026-04-15",13.1837,13.4724,13.1737,13.2036,52147674.0],["2026-04-16",13.2036,13.3131,13.1239,13.2135,32477526.0],["2026-04-17",13.2135,13.2235,13.0243,13.1837,32256263.0],["2026-04-20",13.1837,13.3928,13.1438,13.343,40257722.0],["2026-04-21",13.343,13.4625,13.1239,13.1837,36643290.0],["2026-04-22",13.1837,13.1936,13.0642,13.1637,27723818.0],["2026-04-23",13.1637,13.3131,13.0144,13.0741,37459845.0],["2026-04-24",13.0741,13.074128150939941,12.7953,12.8451,29864448.0],["2026-04-27",12.8451,12.934723854064941,12.6559,12.9347,30053242.0],["2026-04-28",12.9347,13.2235,12.8351,12.875,47444622.0],["2026-04-29",12.875,12.9945,12.8252,12.9347,28040020.0],["2026-04-30",12.9347,13.0443,12.8849,12.9447,37347351.0],["2026-05-06",12.9447,13.2932,12.944681167602539,13.2235,52974262.0],["2026-05-07",13.2235,13.2733,13.094,13.2036,35345358.0],["2026-05-08",13.2036,13.6118,13.114,13.6019,69946662.0],["2026-05-11",13.6019,13.7512,13.4923,13.6517,58346694.0],["2026-05-12",13.6517,13.651659965515137,13.2334,13.4127,59287941.0],["2026-05-13",13.4127,13.5322,13.2733,13.4824,45494611.0],["2026-05-14",13.4824,13.4824,12.875,12.8949,56542229.0],["2026-05-15",12.8949,12.9646,12.3074,12.3572,68524258.0],["2026-05-18",12.3572,12.4169,12.0386,12.1481,46565923.0],["2026-05-19",12.1481,12.1979,11.8892,12.1879,43682365.0],["2026-05-20",12.1879,12.187914848327637,11.9191,11.9888,29321988.0],["2026-05-21",11.9888,12.158,11.749787330627441,11.7498,42522442.0],["2026-05-22",11.7498,11.8294,11.6403,11.7398,32989560.0],["2026-05-25",11.7398,11.929,11.6801,11.8095,29775513.0],["2026-05-26",11.8095,11.809532165527344,11.4112,11.6203,41337940.0],["2026-05-27",11.6203,11.6502,11.2917,11.3117,35034327.0],["2026-05-28",11.3117,11.4311,11.2121,11.3614,27867356.0],["2026-05-29",11.3614,11.4112,11.0528,11.0926,36858553.0],["2026-06-01",11.0926,11.3216,11.0727,11.3017,33749769.0],["2026-06-02",11.3017,11.301702499389648,11.0727,11.1623,21784117.0],["2026-06-03",11.1623,11.2718,11.0428,11.0826,28869338.0],["2026-06-04",11.0826,11.08263874053955,10.8536,10.993,32642341.0],["2026-06-05",10.993,11.3415,10.9432,11.1225,39923520.0],["2026-06-08",11.1225,11.122467994689941,10.7043,10.7939,37697350.0],["2026-06-09",10.7939,10.8536,10.6146,10.764,26633634.0],["2026-06-10",10.764,10.94,10.62,10.73,24510785.0],["2026-06-11",10.73,10.76,10.48,10.73,29219606.0],["2026-06-12",10.73,11.38,10.729999542236328,11.14,55287292.0],["2026-06-15",11.14,11.19,10.98,11.12,33701235.0],["2026-06-16",11.12,11.16,11.03,11.08,28266347.0],["2026-06-17",11.08,11.14,10.95,11.11,28778748.0],["2026-06-18",11.11,11.2,10.89,10.98,31858201.0],["2026-06-22",10.98,11.25,10.67,11.15,46174890.0],["2026-06-23",11.15,11.18,10.89,10.91,35694258.0],["2026-06-24",10.91,10.91,10.71,10.82,26342072.0],["2026-06-25",10.82,11.29,10.68,10.91,38881815.0],["2026-06-26",10.91,10.92,10.58,10.72,35825414.0],["2026-06-29",10.72,10.74,10.38,10.55,39214525.0],["2026-06-30",10.55,10.98,10.55,10.85,37860404.0],["2026-07-01",10.85,11.17,10.78,11.01,38297409.0],["2026-07-02",11.01,11.1,10.8,10.81,34929026.0],["2026-07-03",10.81,11.28,10.8,11.24,54073948.0],["2026-07-06",11.24,11.32,10.96,11.07,44556540.0],["2026-07-07",11.07,11.18,10.87,11.13,34751754.0],["2026-07-08",11.13,11.130000114440918,10.93,11.01,27409720.0],["2026-07-09",11.01,11.260000228881836,10.88,11.26,37694546.0],["2026-07-10",11.26,11.87,11.12,11.58,76667899.0],["2026-07-13",11.58,11.579999923706055,11.05,11.18,53973452.0],["2026-07-14",11.18,11.180000305175781,10.94,11.15,32937952.0],["2026-07-15",11.15,11.33,11.09,11.31,29692675.0],["2026-07-16",11.31,11.33,11.21,11.22,25917193.0],["2026-07-17",11.22,11.27,10.9,10.93,35439974.0],["2026-07-20",10.93,11.12,10.92,11.07,30811195.0],["2026-07-21",11.07,11.3,11.069999694824219,11.28,34487219.0],["2026-07-22",11.28,11.31,11.15,11.23,21962880.0],["2026-07-23",11.23,11.33,11.17,11.32,29386937.0],["2026-07-24",11.32,11.53,11.22,11.23,41019621.0],["2026-07-27",11.23,11.270000457763672,11.08,11.27,32794219.0],["2026-07-28",11.27,11.270000457763672,11.06,11.09,26514780.0],["2026-07-29",11.09,11.24,11.09,11.24,27044129.0],["2026-07-30",11.24,11.32,11.16,11.29,29642901.0],["2026-07-31",11.29,11.38,11.26,11.34,28187027.0],["2026-08-03",11.34,11.57,11.29,11.51,32274771.0],["2026-08-04",11.51,11.53,11.39,11.44,25581400.0],["2026-08-05",11.44,11.6,11.39,11.55,31109799.0],["2026-08-06",11.55,11.550000190734863,11.33,11.4,28496182.0],["2026-08-07",11.4,11.399999618530273,11.21,11.31,24024055.0],["2026-08-10",11.31,11.55,11.26,11.54,34633248.0],["2026-08-11",11.54,11.539999961853027,11.3,11.3,25137059.0],["2026-08-12",11.3,11.33,11.27,11.31,15488781.0],["2026-08-13",11.31,11.37,11.17,11.17,21682688.0],["2026-08-14",11.17,11.37,11.17,11.26,21128091.0],["2026-08-17",11.26,11.3,11.2,11.28,15663556.0],["2026-08-18",11.28,11.279999732971191,11.09,11.16,19444494.0],["2026-08-19",11.16,11.27,10.86,10.87,32570068.0],["2026-08-20",10.87,10.94,10.869999885559082,10.9,14665588.0],["2026-08-21",10.9,10.899999618530273,10.68,10.81,17845031.0],["2026-08-24",10.81,10.91,10.72,10.82,17507868.0],["2026-08-25",10.82,10.9,10.74,10.88,14458580.0],["2026-08-26",10.88,11.0,10.84,10.96,15237632.0],["2026-08-27",10.96,11.11,10.87,11.07,24245078.0],["2026-08-28",11.07,11.3,11.069999694824219,11.23,30189259.0],["2026-08-31",11.23,11.25,11.12,11.21,17880412.0],["2026-09-01",11.21,11.34,11.15,11.25,26970373.0],["2026-09-02",11.25,11.38,11.16,11.32,33647943.0],["2026-09-03",11.32,11.42,11.23,11.34,26573254.0],["2026-09-04",11.34,11.63,11.34,11.45,41928404.0],["2026-09-07",11.45,11.5,11.23,11.3,26325624.0],["2026-09-08",11.3,11.8,11.27,11.78,69645890.0],["2026-09-09",11.78,12.06,11.72,11.94,53212285.0],["2026-09-10",11.94,12.0,11.82,11.84,28276798.0],["2026-09-11",11.84,11.98,11.7,11.92,38722792.0],["2026-09-14",11.92,11.97,11.63,11.68,38959082.0]]}