{"t":"600690.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-03-24",3.6057,3.6192,3.5549,3.6057,21123308.0],["2010-03-25",3.6057,3.6057,3.4839,3.4923,19036748.0],["2010-03-26",3.4923,3.604,3.467,3.5719,20449952.0],["2010-03-29",3.5719,3.5972,3.5093,3.5617,42610516.0],["2010-03-30",3.5617,3.5922,3.5329,3.5752,34140764.0],["2010-03-31",3.5752,3.5786,3.5109,3.5431,58488936.0],["2010-04-01",3.5431,3.5905,3.5194,3.5651,42818364.0],["2010-04-02",3.5651,3.6886,3.565091133117676,3.6869,50170124.0],["2010-04-06",3.6869,3.7461,3.604,3.6412,47974948.0],["2010-04-07",3.6412,3.6548,3.5634,3.5922,26493084.0],["2010-04-08",3.5922,3.6006,3.4856,3.5143,35547888.0],["2010-04-09",3.5143,3.5617,3.5143299102783203,3.5516,24216736.0],["2010-04-12",3.5516,3.5685,3.5177,3.5566,26099848.0],["2010-04-13",3.5566,3.6463,3.5279,3.6074,35605624.0],["2010-04-14",3.6074,3.6243,3.5668,3.5786,22637732.0],["2010-04-15",3.5786,3.6362,3.4297,3.45,44627632.0],["2010-04-16",3.45,3.6226,3.4094,3.5719,39441160.0],["2010-04-19",3.5719,3.571859359741211,3.2994,3.3824,43670812.0],["2010-04-20",3.3824,3.4027,3.1793,3.2115,51457476.0],["2010-04-21",3.2115,3.2538,3.0456,3.2521,97535352.0],["2010-04-22",3.2521,3.3502,3.1912,3.2842,45169024.0],["2010-04-23",3.2842,3.3096,3.1658,3.1776,40093596.0],["2010-04-26",3.1776,3.2521,3.0964,3.115,56404320.0],["2010-04-27",3.115,3.1184,2.9526,2.983,72466656.0],["2010-04-28",2.983,3.1387,2.9357,3.1319,74706308.0],["2010-04-29",3.1319,3.1692,3.0287,3.0439,38757428.0],["2010-04-30",3.0439,3.0964,2.9966,3.0575,42248980.0],["2010-05-04",3.0575,3.0795,2.9881,3.0372,16202788.0],["2010-05-05",3.0372,3.0812,2.9357,3.0592,46439700.0],["2010-05-06",3.0592,3.1218,2.9644,2.9949,47397076.0],["2010-05-07",2.9949,2.994879961013794,2.7343,2.7512,54832732.0],["2010-05-10",2.7512,2.912,2.7242,2.8511,34878564.0],["2010-05-11",2.8511,3.0372,2.851057529449463,2.8967,53560204.0],["2010-05-12",2.8967,2.9221,2.7563,2.802,38858992.0],["2010-05-13",2.802,3.005,2.8019886016845703,2.9966,68171180.0],["2010-05-14",2.9966,3.0186,2.9407,2.9746,33235656.0],["2010-05-17",2.9746,2.9745752811431885,2.8426,2.8511,26402400.0],["2010-05-18",2.8511,2.9712,2.7918,2.934,30572220.0],["2010-05-19",2.934,3.0372,2.8984,3.0253,46865940.0],["2010-05-20",3.0253,3.1928,2.9966,3.071,89898708.0],["2010-05-21",3.071,3.1692,2.9577,3.1404,51315784.0],["2010-05-24",3.1404,3.3502,3.1403932571411133,3.2605,88620532.0],["2010-05-25",3.2605,3.2825,3.1624,3.1759,47742024.0],["2010-05-26",3.1759,3.2199,3.0609,3.1404,61246308.0],["2010-05-27",3.1404,3.2132,3.0761,3.1912,24323772.0],["2010-05-28",3.1912,3.2724,3.1302,3.1624,34955748.0],["2010-05-31",3.1624,3.3062,3.1623897552490234,3.1844,93895188.0],["2010-06-01",3.1844,3.2267,3.0896,3.1218,39561536.0],["2010-06-02",3.1218,3.1895,3.0795,3.1878,21881816.0],["2010-06-03",3.1878,3.2842,3.1641,3.2656,57420148.0],["2010-06-04",3.2656,3.313,3.2148,3.2656,37119588.0],["2010-06-07",3.2656,3.2707,3.0981,3.1269,45587308.0],["2010-06-08",3.1269,3.1742,3.0609,3.1235,32869992.0],["2010-06-09",3.1235,3.4094,3.1234724521636963,3.384,116798480.0],["2010-06-10",3.384,3.4433,3.3181,3.3942,76093128.0],["2010-06-11",3.3942,3.5922,3.3941969871520996,3.4145,86152016.0],["2010-06-17",3.4145,3.5532,3.414501190185547,3.4517,34759128.0],["2010-06-18",3.4517,3.494,3.3519,3.3824,38864256.0],["2010-06-21",3.3824,3.5109,3.313,3.4991,39552452.0],["2010-06-22",3.4991,3.5414,3.4619,3.5093,28713640.0],["2010-06-23",3.5093,3.50925350189209,3.4043,3.4247,27779356.0],["2010-06-24",3.4247,3.4923,3.4094,3.4416,17614864.0],["2010-06-28",3.4416,3.5109,3.3807,3.489,38939816.0],["2010-06-29",3.489,3.5076,3.2402,3.2521,47164492.0],["2010-06-30",3.2521,3.2741,3.2148,3.2318,20920672.0],["2010-07-01",3.2318,3.2707,3.0795,3.1235,24815492.0],["2010-07-02",3.1235,3.181,3.0287,3.1438,29443292.0],["2010-07-05",3.1438,3.2318,3.0761,3.1793,24063260.0],["2010-07-06",3.1793,3.3164,3.1472,3.2994,25361496.0],["2010-07-07",3.2994,3.45,3.2842,3.4399,29387140.0],["2010-07-08",3.4399,3.4686,3.384,3.4213,21509092.0],["2010-07-09",3.4213,3.5448,3.384,3.5109,36725372.0],["2010-07-12",3.5109,3.5685,3.4754,3.4991,25386412.0],["2010-07-13",3.4991,3.4991021156311035,3.3333,3.3553,31072916.0],["2010-07-14",3.3553,3.4805,3.3552801609039307,3.4754,27716184.0],["2010-07-15",3.4754,3.5583,3.4534,3.4923,36897028.0],["2010-07-16",3.4923,3.5194,3.4196,3.516,17163888.0],["2010-07-19",3.516,3.6226,3.4805,3.6006,42248500.0],["2010-07-20",3.6006,3.7614,3.5837,3.6548,73411644.0],["2010-07-21",3.6548,3.6801,3.5786,3.604,31387720.0],["2010-07-22",3.604,3.6548,3.5702,3.6531,32759568.0],["2010-07-23",3.6531,3.6531,3.5736,3.6192,38425928.0],["2010-07-26",3.6192,3.6378,3.582,3.6226,22770460.0],["2010-07-27",3.6226,3.6869,3.5922,3.6785,35452936.0],["2010-07-28",3.6785,3.7394,3.6548,3.736,37915868.0],["2010-07-29",3.736,3.8338,3.688,3.7909,51441332.0],["2010-07-30",3.7909,3.7908756732940674,3.6948,3.7549,26065368.0],["2010-08-02",3.7549,3.8389,3.7205,3.8012,27582320.0],["2010-08-03",3.8012,3.8029,3.6811,3.688,30570804.0],["2010-08-04",3.688,3.7223,3.5387,3.6279,59344016.0],["2010-08-05",3.6279,3.6828,3.5353,3.6519,52816616.0],["2010-08-06",3.6519,3.6794,3.5301,3.6708,43098872.0],["2010-08-09",3.6708,3.8578,3.6365,3.8149,68537780.0],["2010-08-10",3.8149,3.8612,3.7188,3.7274,58244408.0],["2010-08-11",3.7274,3.9247,3.7068,3.9144,79004812.0],["2010-08-12",3.9144,3.9641,3.8183,3.9315,57466968.0],["2010-08-13",3.9315,3.9881,3.8681,3.9864,30991796.0],["2010-08-16",3.9864,4.0036,3.9298,3.9984,27900548.0],["2010-08-17",3.9984,3.998429298400879,3.9058,3.9555,36769924.0],["2010-08-18",3.9555,3.9881,3.9298,3.935,17243464.0],["2010-08-19",3.935,3.9487,3.8423,3.9178,21023084.0],["2010-08-20",3.9178,3.9367,3.8629,3.8835,13760656.0],["2010-08-23",3.8835,3.9624,3.8509,3.9573,15255940.0],["2010-08-24",3.9573,3.9761,3.8629,3.9109,17074108.0],["2010-08-25",3.9109,3.971,3.808,3.8132,24502320.0],["2010-08-26",3.8132,3.9418,3.808,3.9092,19723056.0],["2010-08-27",3.9092,3.9298,3.8526,3.9092,21099588.0],["2010-08-31",3.9092,4.0447,3.8543,3.8938,46921908.0],["2010-09-01",3.8938,3.9195,3.6708,3.7154,67154636.0],["2010-09-02",3.7154,3.8423,3.7051,3.7857,39437832.0],["2010-09-03",3.7857,3.8681,3.7703,3.8252,29114496.0],["2010-09-06",3.8252,3.9264,3.8251824378967285,3.8835,25235516.0],["2010-09-07",3.8835,3.8852,3.7394,3.7977,45650252.0],["2010-09-08",3.7977,3.832,3.7737,3.8063,23247412.0],["2010-09-09",3.8063,3.832,3.6777,3.688,41514648.0],["2010-09-10",3.688,3.7171,3.5679,3.6485,42955516.0],["2010-09-14",3.6485,3.9367,3.648503541946411,3.8252,75028652.0],["2010-09-15",3.8252,3.9109,3.7823,3.8663,47399856.0],["2010-09-16",3.8663,3.9247,3.8355,3.9195,48757288.0],["2010-09-17",3.9195,3.959,3.8509,3.8835,26587620.0],["2010-09-20",3.8835,3.9109,3.7411,3.8149,32061236.0],["2010-09-21",3.8149,3.9367,3.808,3.9075,33991820.0],["2010-09-27",3.9075,4.1014,3.907517910003662,4.0705,50614564.0],["2010-09-28",4.0705,4.0859,3.9984,4.0345,18657508.0],["2010-09-30",4.0345,4.0636,3.947,4.0327,16524052.0],["2010-10-08",4.0327,4.1151,3.9984,4.0825,36463700.0],["2010-10-11",4.0825,4.1254,3.8955,3.9607,58951384.0],["2010-10-12",3.9607,3.9881,3.9195,3.9727,46416552.0],["2010-10-13",3.9727,4.2677,3.9195,4.2472,103181940.0],["2010-10-14",4.2472,4.247152328491211,4.1082,4.1305,54296292.0],["2010-10-15",4.1305,4.23,4.0739,4.0945,50590072.0],["2010-10-18",4.0945,4.1597,3.9281,4.1065,39631816.0],["2010-10-19",4.1065,4.2797,4.0482,4.254,47390724.0],["2010-10-20",4.254,4.4478,4.182,4.3707,50106852.0],["2010-10-21",4.3707,4.5525,4.3501,4.3947,44449612.0],["2010-10-22",4.3947,4.7069,4.3758,4.6365,62033044.0],["2010-10-25",4.6365,5.0002,4.636531829833984,4.8595,68706552.0],["2010-10-26",4.8595,4.9316,4.7172,4.8938,27085152.0],["2010-10-27",4.8938,4.893831729888916,4.7086,4.7137,33498700.0],["2010-10-28",4.7137,4.76,4.5456,4.6194,33109140.0],["2010-10-29",4.6194,4.7686,4.5868,4.7257,23768680.0],["2010-11-01",4.7257,4.8544,4.6966,4.7446,35963900.0],["2010-11-02",4.7446,4.8184,4.5765,4.5782,37013252.0],["2010-11-03",4.5782,4.6297,4.5096,4.5216,29722572.0],["2010-11-04",4.5216,4.6657,4.4942,4.6571,26247776.0],["2010-11-05",4.6571,4.7343,4.5456,4.5919,48026868.0],["2010-11-08",4.5919,4.7429,4.5439,4.736,36962012.0],["2010-11-09",4.736,4.7429,4.5456,4.5988,52078280.0],["2010-11-10",4.5988,4.6211,4.477,4.5834,33446440.0],["2010-11-11",4.5834,4.7343,4.5576,4.6091,45998560.0],["2010-11-12",4.6091,4.6828,4.4084,4.4753,56302012.0],["2010-11-15",4.4753,4.6571,4.4599,4.6314,40360692.0],["2010-11-16",4.6314,4.8441,4.5971,4.7154,65221896.0],["2010-11-17",4.7154,4.715437412261963,4.2472,4.2523,65106760.0],["2010-11-18",4.2523,4.4084,4.1682,4.3261,35942432.0],["2010-11-19",4.3261,4.3998,4.2472,4.3741,25120832.0],["2010-11-22",4.3741,4.477,4.2454,4.2986,30532020.0],["2010-11-23",4.2986,4.298612594604492,4.031,4.2574,29669964.0],["2010-11-24",4.2574,4.4341,4.1871,4.4015,44544200.0],["2010-11-25",4.4015,4.5765,4.3604,4.4873,35618360.0],["2010-11-26",4.4873,4.5199,4.417,4.4959,21520240.0],["2010-11-29",4.4959,4.5285,4.3484,4.393,25282656.0],["2010-11-30",4.393,4.477,4.2026,4.3003,28970124.0],["2010-12-01",4.3003,4.4736,4.2454,4.4444,22565520.0],["2010-12-02",4.4444,4.5079,4.3741,4.3809,17662356.0],["2010-12-03",4.3809,4.4856,4.3175,4.3398,20526548.0],["2010-12-06",4.3398,4.5285,4.3243,4.3741,28906528.0],["2010-12-07",4.3741,4.5456,4.3003,4.5285,25701680.0],["2010-12-08",4.5285,4.5559,4.4461,4.4736,10542280.0],["2010-12-09",4.4736,4.5113,4.3552,4.4135,24506564.0],["2010-12-10",4.4135,4.4393,4.2523,4.3329,34577988.0],["2010-12-13",4.3329,4.5027,4.332919120788574,4.4993,31114088.0],["2010-12-14",4.4993,4.676,4.499306678771973,4.652,30799736.0],["2010-12-15",4.652,4.664,4.5816,4.6159,17526152.0],["2010-12-16",4.6159,4.6571,4.5851,4.6262,14423412.0],["2010-12-17",4.6262,4.6726,4.5285,4.6674,18018240.0],["2010-12-20",4.6674,4.8458,4.6314,4.7549,40243152.0],["2010-12-21",4.7549,4.8578,4.7429,4.7669,37225684.0],["2010-12-22",4.7669,4.8801,4.7343,4.8321,45301644.0],["2010-12-23",4.8321,4.8320794105529785,4.6503,4.6554,22296088.0],["2010-12-24",4.6554,4.6949,4.5799,4.6503,13289564.0],["2010-12-27",4.6503,4.8201,4.477,4.5405,24380068.0],["2010-12-28",4.5405,4.5885,4.4444,4.5027,24507664.0],["2010-12-29",4.5027,4.5799,4.3741,4.5559,23726616.0],["2010-12-30",4.5559,4.7017,4.4993,4.6726,18118180.0],["2010-12-31",4.6726,4.8509,4.672554969787598,4.8389,39740980.0],["2011-01-04",4.8389,4.8853,4.7446,4.8029,15174516.0],["2011-01-05",4.8029,4.8201,4.736,4.7789,20612816.0],["2011-01-06",4.7789,4.8029,4.6348,4.7515,34497660.0],["2011-01-07",4.7515,4.7772,4.6588,4.748,31224292.0],["2011-01-10",4.748,4.8544,4.5559,4.6125,27970688.0],["2011-01-11",4.6125,4.676,4.5628,4.6657,29781256.0],["2011-01-12",4.6657,4.7034,4.5936,4.6571,11516596.0],["2011-01-13",4.6571,4.6966,4.6314,4.6708,11750200.0],["2011-01-17",4.6708,4.670839309692383,4.2351,4.2506,50567276.0],["2011-01-18",4.2506,4.3449,4.1134,4.3398,14537912.0],["2011-01-19",4.3398,4.4238,4.2557,4.4135,13429324.0],["2011-01-20",4.4135,4.413539409637451,4.1168,4.2712,13327120.0],["2011-01-21",4.2712,4.4204,4.1854,4.2832,13591440.0],["2011-01-24",4.2832,4.3552,4.1185,4.206,9945672.0],["2011-01-25",4.206,4.3312,4.1459,4.2866,8750412.0],["2011-01-26",4.2866,4.314,4.1717,4.2454,18343420.0],["2011-01-27",4.2454,4.2969,4.1014,4.2008,37547344.0],["2011-01-28",4.2008,4.254,4.1494,4.2249,23034548.0],["2011-02-01",4.2249,4.5199,4.224853515625,4.3209,22449496.0],["2011-02-09",4.3209,4.4032,4.2472,4.3741,15512072.0],["2011-02-10",4.3741,4.7172,4.3569,4.7,41932972.0],["2011-02-11",4.7,4.9401,4.6708,4.7703,56760736.0],["2011-02-14",4.7703,4.9796,4.770327568054199,4.863,40785468.0],["2011-02-15",4.863,4.9401,4.8252,4.8544,28723000.0],["2011-02-16",4.8544,4.9161,4.8064,4.9093,25981468.0],["2011-02-17",4.9093,5.0208,4.8286,4.9847,30528588.0],["2011-02-18",4.9847,4.984744548797607,4.8372,4.8612,14035612.0],["2011-02-21",4.8612,5.1031,4.8338,5.0894,33469524.0],["2011-02-22",5.0894,5.1031,4.8835,4.9178,22318104.0],["2011-02-23",4.9178,4.9916,4.7652,4.8904,19285316.0],["2011-02-24",4.8904,4.9024,4.7703,4.8955,17043268.0],["2011-02-25",4.8955,5.0036,4.7618,4.9779,19062156.0],["2011-02-28",4.9779,5.3312,4.9401,5.2918,59280920.0],["2011-03-01",5.2918,5.3844,5.2146,5.2901,26792160.0],["2011-03-02",5.2901,5.3347,5.1305,5.3158,28667408.0],["2011-03-03",5.3158,5.333,5.1443,5.1769,16347372.0],["2011-03-04",5.1769,5.176860809326172,5.0516,5.11,53732252.0],["2011-03-07",5.11,5.4256,5.109962463378906,5.333,58657320.0],["2011-03-08",5.333,5.332955837249756,5.1872,5.2678,18710148.0],["2011-03-09",5.2678,5.3467,5.0962,5.1906,25280916.0],["2011-03-10",5.1906,5.190583229064941,5.1031,5.1305,12853544.0],["2011-03-11",5.1305,5.2095,5.0259,5.0945,16870240.0],["2011-03-14",5.0945,5.1631,4.923,5.0945,26389360.0],["2011-03-15",5.0945,5.09452486038208,4.8029,4.9024,36764864.0],["2011-03-16",4.9024,5.0619,4.8681,5.0431,37373804.0],["2011-03-17",5.0431,5.043065547943115,4.8201,4.9504,40846240.0],["2011-03-18",4.9504,5.1082,4.950437545776367,5.0019,36509960.0],["2011-03-21",5.0019,5.1048,4.8904,4.9453,13822788.0],["2011-03-22",4.9453,5.0962,4.8715,5.0877,35702028.0],["2011-03-23",5.0877,5.1957,5.0191,5.1717,31155920.0],["2011-03-24",5.1717,5.1803,5.0396,5.0585,39931940.0],["2011-03-25",5.0585,5.1974,5.0173,5.1237,42774796.0],["2011-03-28",5.1237,5.242,5.123685359954834,5.1974,35817000.0],["2011-03-29",5.1974,5.2232,4.9453,4.9727,34440948.0],["2011-03-30",4.9727,5.0191,4.8544,4.9213,19661536.0],["2011-03-31",4.9213,5.0036,4.8132,4.8321,21860720.0],["2011-04-01",4.8321,4.9024,4.7,4.8304,37847712.0],["2011-04-06",4.8304,4.8338,4.6691,4.7515,51195708.0],["2011-04-07",4.7515,5.0105,4.751460552215576,4.9916,48780736.0],["2011-04-08",4.9916,5.122,4.9247,5.0585,33807200.0],["2011-04-11",5.0585,5.1082,4.9779,4.9916,29915584.0],["2011-04-12",4.9916,5.0499,4.8544,4.959,27575552.0],["2011-04-13",4.959,4.959013938903809,4.8046,4.9213,30463396.0],["2011-04-14",4.9213,4.9367,4.8647,4.8835,25777764.0],["2011-04-15",4.8835,4.9573,4.7686,4.863,26947948.0],["2011-04-18",4.863,4.8681,4.7172,4.7772,33603436.0],["2011-04-19",4.7772,4.8509,4.7206,4.7703,19340604.0],["2011-04-20",4.7703,4.8338,4.770327568054199,4.8029,13351168.0],["2011-04-21",4.8029,4.8338,4.7669,4.7772,15012244.0],["2011-04-22",4.7772,4.935,4.7532,4.9144,29220804.0],["2011-04-25",4.9144,4.9299,4.8046,4.8527,19691052.0],["2011-04-26",4.8527,4.9247,4.8389,4.8784,13772532.0],["2011-04-27",4.8784,5.0208,4.8715,4.9299,33048804.0],["2011-04-28",4.9299,5.0002,4.7206,4.8132,35707908.0],["2011-04-29",4.8132,4.8904,4.8029,4.8561,16332884.0],["2011-05-03",4.8561,4.875,4.7875,4.8458,13210200.0],["2011-05-04",4.8458,4.845801830291748,4.7206,4.7257,16756728.0],["2011-05-05",4.7257,4.7446,4.6743,4.736,18975416.0],["2011-05-06",4.736,4.8269,4.6657,4.8081,13936712.0],["2011-05-09",4.8081,4.9453,4.7772,4.8269,24413936.0],["2011-05-10",4.8269,4.8595,4.7686,4.8046,14629772.0],["2011-05-11",4.8046,4.8372,4.7343,4.7686,20633952.0],["2011-05-12",4.7686,4.8612,4.7223,4.7532,27804276.0],["2011-05-13",4.7532,4.7943,4.5902,4.6949,28894436.0],["2011-05-16",4.6949,4.724,4.6314,4.6503,10950324.0],["2011-05-17",4.6503,4.6914,4.5971,4.6297,18471144.0],["2011-05-18",4.6297,4.7103,4.6074,4.6914,10784572.0],["2011-05-19",4.6914,4.8166,4.6674,4.6828,16424496.0],["2011-05-20",4.6828,4.7395,4.6743,4.6931,16959380.0],["2011-05-23",4.6931,4.693138599395752,4.5353,4.5473,15556960.0],["2011-05-24",4.5473,4.5988,4.4959,4.5439,10690916.0],["2011-05-25",4.5439,4.5576,4.4393,4.441,9101772.0],["2011-05-26",4.441,4.4942,4.3775,4.3844,10172204.0],["2011-05-27",4.3844,4.441,4.3192,4.3569,13994376.0],["2011-05-30",4.3569,4.3878,4.2969,4.3175,7498816.0],["2011-05-31",4.3175,4.5045,4.3089,4.4942,9834228.0],["2011-06-01",4.4942,4.4993,4.405,4.453,14985320.0],["2011-06-02",4.453,4.4599,4.3432,4.3895,4504576.0],["2011-06-03",4.3895,4.477,4.3895,4.4084,10914052.0],["2011-06-07",4.4084,4.5113,4.3741,4.4942,13478236.0],["2011-06-08",4.4942,4.5113,4.4324,4.4942,10780492.0],["2011-06-09",4.4942,4.5113,4.3741,4.4032,8708892.0],["2011-06-10",4.4032,4.4873,4.3466,4.3844,17223056.0],["2011-06-13",4.3844,4.4015,4.3055,4.3947,4937588.0],["2011-06-14",4.3947,4.5508,4.3484,4.5319,19267280.0],["2011-06-15",4.5319,4.53189754486084,4.4084,4.4358,10443808.0],["2011-06-17",4.4358,4.5045,4.3707,4.3775,14163476.0],["2011-06-20",4.3775,4.441,4.3398,4.4032,17011768.0],["2011-06-21",4.4032,4.537,4.403248310089111,4.5216,23085424.0],["2011-06-22",4.5216,4.5628,4.4856,4.5182,13584996.0],["2011-06-23",4.5182,4.6571,4.4856,4.6245,25324780.0],["2011-06-24",4.6245,4.8286,4.5988,4.7377,29792752.0],["2011-06-27",4.7377,4.7823,4.712,4.7395,15626560.0],["2011-06-28",4.7395,4.8029,4.7,4.7909,16513768.0],["2011-06-30",4.7909,4.8184,4.7189,4.7943,18923296.0],["2011-07-01",4.7943,4.8355,4.7343,4.7429,14847152.0],["2011-07-04",4.7429,4.8235,4.7395,4.7858,20274884.0],["2011-07-05",4.7858,4.8235,4.7137,4.7309,23306716.0],["2011-07-06",4.7309,4.8029,4.6743,4.7583,33166460.0],["2011-07-07",4.7583,4.7892,4.6828,4.6846,30499616.0],["2011-07-08",4.6846,4.7137,4.6331,4.6674,17008148.0],["2011-07-11",4.6674,4.8029,4.6142,4.7823,37114316.0],["2011-07-12",4.7823,4.9127,4.7497,4.8509,67375828.0],["2011-07-13",4.8509,4.947,4.8235,4.923,37900284.0],["2011-07-14",4.923,4.9796,4.9076,4.9676,35468716.0],["2011-07-15",4.9676,4.967591762542725,4.8269,4.9024,49709036.0],["2011-07-18",4.9024,5.0268,4.8264,4.854,40952110.0],["2011-07-19",4.854,4.9197,4.7331,4.7539,42046758.0],["2011-07-20",4.7539,4.854,4.7331,4.7988,28160716.0],["2011-07-21",4.7988,4.7988,4.5949,4.6018,39710942.0],["2011-07-22",4.6018,4.6709,4.588,4.6191,25010596.0],["2011-07-25",4.6191,4.619112014770508,4.3358,4.3531,43880764.0],["2011-07-26",4.3531,4.4395,4.3255,4.3773,24687252.0],["2011-07-27",4.3773,4.4567,4.3358,4.4256,17152472.0],["2011-07-28",4.4256,4.425641059875488,4.2529,4.3738,24484054.0],["2011-07-29",4.3738,4.4498,4.3393,4.3876,18912180.0],["2011-08-01",4.3876,4.4395,4.3393,4.36,13947236.0],["2011-08-02",4.36,4.3773,4.2425,4.2909,14960406.0],["2011-08-03",4.2909,4.290903568267822,4.1665,4.1942,31937468.0],["2011-08-04",4.1942,4.2529,4.194167137145996,4.2011,18736466.0],["2011-08-05",4.2011,4.201076984405518,4.0111,4.1285,29331010.0],["2011-08-08",4.1285,4.128525257110596,3.9385,4.0111,26052834.0],["2011-08-09",4.0111,4.1458,3.8763,4.0905,31011818.0],["2011-08-10",4.0905,4.2184,4.0905232429504395,4.1423,23289840.0],["2011-08-11",4.1423,4.2011,4.0422,4.1596,18294498.0],["2011-08-12",4.1596,4.2287,4.0352,4.0767,40951128.0],["2011-08-15",4.0767,4.1078,3.9903,4.0249,53727534.0],["2011-08-16",4.0249,4.0767,4.0042,4.0111,36768796.0],["2011-08-17",4.0111,4.0352,3.904,3.9316,43044022.0],["2011-08-18",3.9316,3.9627,3.8867,3.9247,44402028.0],["2011-08-19",3.9247,3.9903,3.8349,3.9212,36053334.0],["2011-08-22",3.9212,3.9869,3.8625,3.8867,13713862.0],["2011-08-23",3.8867,3.9903,3.8798,3.9558,14576522.0],["2011-08-24",3.9558,4.0111,3.9316,3.942,12945082.0],["2011-08-25",3.942,4.0422,3.9316,4.0318,39778698.0],["2011-08-26",4.0318,4.031789779663086,3.9351,3.9523,38348088.0],["2011-08-29",3.9523,3.952328681945801,3.859,3.8729,21185578.0],["2011-08-30",3.8729,3.9385,3.828,3.8556,25483630.0],["2011-08-31",3.8556,3.9005,3.8418,3.8763,16382320.0],["2011-09-01",3.8763,3.9178,3.8418,3.8625,18146432.0],["2011-09-02",3.8625,3.8729,3.7519,3.7727,26589970.0],["2011-09-05",3.7727,3.7727,3.7001,3.7036,13843616.0],["2011-09-06",3.7036,3.7035818099975586,3.5101,3.5239,40302280.0],["2011-09-07",3.5239,3.6172,3.5239298343658447,3.5827,29961584.0],["2011-09-08",3.5827,3.6656,3.555,3.6138,32259412.0],["2011-09-09",3.6138,3.6656,3.5239,3.5792,16662008.0],["2011-09-13",3.5792,3.579206705093384,3.4756,3.5412,11044826.0],["2011-09-14",3.5412,3.5792,3.4928,3.5585,14683508.0],["2011-09-15",3.5585,3.5792,3.5343,3.5377,16421544.0],["2011-09-16",3.5377,3.5758,3.5067,3.5205,12086482.0],["2011-09-19",3.5205,3.520475149154663,3.3996,3.4065,21389196.0],["2011-09-20",3.4065,3.4376,3.3512,3.3926,20694362.0],["2011-09-21",3.3926,3.5343,3.3546,3.5205,39488814.0],["2011-09-22",3.5205,3.520475149154663,3.3719,3.3926,27953790.0],["2011-09-23",3.3926,3.392645835876465,3.2683,3.3132,33328644.0],["2011-09-26",3.3132,3.3305,3.251,3.2683,26855260.0],["2011-09-27",3.2683,3.3235,3.2475,3.2821,28699460.0],["2011-09-28",3.2821,3.3201,3.2475,3.2545,28562718.0],["2011-09-29",3.2545,3.254453182220459,3.1715,3.175,18164260.0],["2011-09-30",3.175,3.2165,3.1508,3.1715,17452468.0],["2011-10-10",3.1715,3.2234,3.1715,3.1854,12169598.0],["2011-10-11",3.1854,3.2752,3.1059,3.137,27802992.0],["2011-10-12",3.137,3.3339,3.0679,3.3201,45193504.0],["2011-10-13",3.3201,3.4168,3.2925,3.3961,40407346.0],["2011-10-14",3.3961,3.4237,3.365,3.403,23383806.0],["2011-10-17",3.403,3.4617,3.3857,3.4341,25090062.0],["2011-10-18",3.4341,3.4341039657592773,3.3512,3.3719,22392902.0],["2011-10-19",3.3719,3.4134,3.3166,3.3443,26736002.0],["2011-10-20",3.3443,3.3442788124084473,3.1439,3.2337,22947454.0],["2011-10-21",3.2337,3.2717,3.1992,3.213,8288118.0],["2011-10-24",3.213,3.4099,3.1923,3.3754,25632312.0],["2011-10-25",3.3754,3.4894,3.3339,3.4479,27431692.0],["2011-10-26",3.4479,3.6207,3.4099,3.517,49433234.0],["2011-10-27",3.517,3.5723,3.5067,3.5239,17849434.0],["2011-10-28",3.5239,3.6448,3.5239298343658447,3.6068,33415162.0],["2011-10-31",3.6068,3.6068460941314697,3.5274,3.5688,21037486.0],["2011-11-01",3.5688,3.593,3.4825,3.5067,30539514.0],["2011-11-02",3.5067,3.555,3.4203,3.5481,30811692.0],["2011-11-03",3.5481,3.6448,3.5481,3.5723,41472968.0],["2011-11-04",3.5723,3.6621,3.5654,3.5861,26815474.0],["2011-11-07",3.5861,3.5861167907714844,3.5101,3.5205,19447934.0],["2011-11-08",3.5205,3.5585,3.5067,3.517,11481664.0],["2011-11-09",3.517,3.5654,3.4617,3.5412,20707304.0],["2011-11-10",3.5412,3.5412044525146484,3.4203,3.441,27315666.0],["2011-11-11",3.441,3.4548,3.3996,3.4134,17366584.0],["2011-11-14",3.4134,3.4687,3.413374662399292,3.4652,41129594.0],["2011-11-15",3.4652,3.465198040008545,3.3339,3.3754,71731156.0],["2011-11-16",3.3754,3.3892,3.251,3.2648,35497576.0],["2011-11-17",3.2648,3.2994,3.2061,3.2786,22787828.0],["2011-11-18",3.2786,3.278637170791626,3.1543,3.1957,18536944.0],["2011-11-21",3.1957,3.213,3.0713,3.1163,46803024.0],["2011-11-22",3.1163,3.116260051727295,2.985,3.0575,43697180.0],["2011-11-23",3.0575,3.0817,2.9953,3.061,35437568.0],["2011-11-24",3.061,3.0748,3.0092,3.061,29223232.0],["2011-11-25",3.061,3.061,2.985,3.0057,22733398.0],["2011-11-28",3.0057,3.0333,2.9504,2.9677,20497178.0],["2011-11-29",2.9677,3.0437,2.9677016735076904,3.0368,19326744.0],["2011-11-30",3.0368,3.0367984771728516,2.9228,2.9435,25671792.0],["2011-12-01",2.9435,3.0817,2.9435179233551025,3.0299,42042822.0],["2011-12-02",3.0299,3.0298891067504883,2.9435,2.9919,22080418.0],["2011-12-05",2.9919,2.9918856620788574,2.9228,2.9539,15764138.0],["2011-12-06",2.9539,3.0092,2.9297,2.9988,21304964.0],["2011-12-07",2.9988,3.0575,2.9781,3.0403,17329772.0],["2011-12-08",3.0403,3.0679,3.0126,3.0472,19731986.0],["2011-12-09",3.0472,3.0471630096435547,2.9573,3.0057,21380422.0],["2011-12-12",3.0057,3.005704879760742,2.9297,2.9332,18918552.0],["2011-12-13",2.9332,2.933152675628662,2.8641,2.871,22562252.0],["2011-12-14",2.871,2.8744,2.8053,2.8122,13758470.0],["2011-12-15",2.8122,2.812234878540039,2.7259,2.7984,33438166.0],["2011-12-16",2.7984,2.8882,2.7673,2.8779,19690968.0],["2011-12-19",2.8779,2.8917,2.8122,2.8779,17702904.0],["2011-12-20",2.8779,2.9573,2.8675,2.909,19508668.0],["2011-12-21",2.909,2.9608,2.8744,2.8744,10688236.0],["2011-12-22",2.8744,2.9435,2.8226,2.9401,20204774.0],["2011-12-23",2.9401,3.0195,2.909,2.9988,24410178.0],["2011-12-26",2.9988,3.061,2.9573,3.0403,32654836.0],["2011-12-27",3.0403,3.0748,2.9573,2.9746,26777332.0],["2011-12-28",2.9746,2.9815,2.8952,2.9608,20885556.0],["2011-12-29",2.9608,3.0264,2.9332,3.0195,22947824.0],["2011-12-30",3.0195,3.0955,3.019524097442627,3.0852,34179842.0],["2012-01-04",3.0852,3.1681,3.0333,3.0333,28457682.0],["2012-01-05",3.0333,3.0852,2.9712,3.0161,18253206.0],["2012-01-06",3.0161,3.0506,2.947,3.0368,13967850.0],["2012-01-09",3.0368,3.1439,2.9988,3.1335,32121284.0],["2012-01-10",3.1335,3.2648,3.1128,3.2545,53651636.0],["2012-01-11",3.2545,3.2683,3.1888,3.1992,28285524.0],["2012-01-12",3.1992,3.2579,3.1819,3.1888,19757452.0],["2012-01-13",3.1888,3.2855,3.023,3.0506,53331780.0],["2012-01-16",3.0506,3.0644,2.9746,3.0057,17176462.0],["2012-01-17",3.0057,3.2303,2.9988,3.2095,36146094.0],["2012-01-18",3.2095,3.2303,3.0955,3.137,31567210.0],["2012-01-19",3.137,3.2614,3.1128,3.2475,32608776.0],["2012-01-20",3.2475,3.2994,3.2337,3.2855,30145088.0],["2012-01-30",3.2855,3.2959,3.1854,3.1923,22253522.0],["2012-01-31",3.1923,3.2164,3.1543,3.1819,9340232.0],["2012-02-01",3.1819,3.2061,3.1197,3.1439,15284524.0],["2012-02-02",3.1439,3.1784,3.1059,3.175,17231438.0],["2012-02-03",3.175,3.1854,3.1404,3.1681,18199638.0],["2012-02-06",3.1681,3.2337,3.1680822372436523,3.2026,22443266.0],["2012-02-07",3.2026,3.2026302814483643,3.099,3.1335,19506588.0],["2012-02-08",3.1335,3.2164,3.1024,3.2061,33740658.0],["2012-02-09",3.2061,3.2441,3.1577,3.2234,32791744.0],["2012-02-10",3.2234,3.2545,3.1888,3.2234,25832064.0],["2012-02-13",3.2234,3.2234,3.1577,3.2061,29168316.0],["2012-02-14",3.2061,3.2164,3.1715,3.1923,19231676.0],["2012-02-15",3.1923,3.2994,3.175,3.2959,49040130.0],["2012-02-16",3.2959,3.2994,3.2372,3.2925,25846980.0],["2012-02-17",3.2925,3.3166,3.2614,3.3097,19488298.0],["2012-02-20",3.3097,3.4203,3.3097305297851562,3.365,44940712.0],["2012-02-21",3.365,3.441,3.3374,3.4237,31271892.0],["2012-02-22",3.4237,3.5585,3.4065,3.5516,66773208.0],["2012-02-23",3.5516,3.5792,3.4825,3.5308,40236636.0],["2012-02-24",3.5308,3.5896,3.5032,3.5619,44015236.0],["2012-02-27",3.5619,3.8487,3.5516,3.6898,94416742.0],["2012-02-28",3.6898,3.7243,3.6276,3.707,34275192.0],["2012-02-29",3.707,3.707035779953003,3.5965,3.6241,41889644.0],["2012-03-01",3.6241,3.8003,3.5792,3.7934,55151704.0],["2012-03-02",3.7934,4.0249,3.7796,3.9972,79922198.0],["2012-03-05",3.9972,4.0905,3.9212,3.942,114905146.0],["2012-03-06",3.942,4.2391,3.8971,4.2149,168973226.0],["2012-03-07",4.2149,4.3358,4.1113,4.1389,132944514.0],["2012-03-08",4.1389,4.2011,4.0698,4.1942,84715278.0],["2012-03-09",4.1942,4.2114,4.0698,4.1458,67140210.0],["2012-03-12",4.1458,4.1873,4.0491,4.1631,77091302.0],["2012-03-13",4.1631,4.2011,4.1113,4.1458,49305624.0],["2012-03-14",4.1458,4.2045,3.942,3.9661,87580662.0],["2012-03-15",3.9661,4.0042,3.8832,3.9454,60410916.0],["2012-03-16",3.9454,4.018,3.9212,4.0111,40209638.0],["2012-03-19",4.0111,4.0111,3.8971,3.9523,38541882.0],["2012-03-20",3.9523,3.9972,3.8487,3.904,40889814.0],["2012-03-21",3.904,3.9385,3.7243,3.8107,33817152.0],["2012-03-22",3.8107,3.9109,3.7485,3.8556,24828538.0],["2012-03-23",3.8556,3.866,3.7519,3.783,19578090.0],["2012-03-26",3.783,3.7830429077148438,3.6483,3.7001,23758092.0],["2012-03-27",3.7001,3.7589,3.6103,3.6448,24358768.0],["2012-03-28",3.6448,3.6448490619659424,3.4514,3.4687,50177244.0],["2012-03-29",3.4687,3.5239,3.4272,3.5101,37518150.0],["2012-03-30",3.5101,3.5654,3.4548,3.555,22751466.0],["2012-04-05",3.555,3.6725,3.5032,3.6448,39833218.0],["2012-04-06",3.6448,3.6898,3.593,3.6379,36721934.0],["2012-04-09",3.6379,3.6725,3.5481,3.6241,17896482.0],["2012-04-10",3.6241,3.7243,3.5101,3.6898,27443312.0],["2012-04-11",3.6898,3.7969,3.6034,3.7174,34828208.0],["2012-04-12",3.7174,3.7761,3.6898,3.7658,26107244.0],["2012-04-13",3.7658,3.8521,3.7347,3.8487,39993304.0],["2012-04-16",3.8487,3.8763,3.7658,3.7934,31972560.0],["2012-04-17",3.7934,3.8072,3.7001,3.7278,22352200.0],["2012-04-18",3.7278,3.8763,3.7209,3.8625,38477532.0],["2012-04-19",3.8625,3.8694,3.8141,3.8521,17393306.0],["2012-04-20",3.8521,3.8694,3.783,3.8487,22878286.0],["2012-04-23",3.8487,3.8521,3.7658,3.8418,42163260.0],["2012-04-24",3.8418,3.8452,3.6138,3.7347,46561558.0],["2012-04-25",3.7347,3.7865,3.6552,3.7727,32435738.0],["2012-04-26",3.7727,3.8072,3.7485,3.7589,17190190.0],["2012-04-27",3.7589,3.8867,3.6276,3.8556,53579368.0],["2012-05-02",3.8556,3.9627,3.828,3.9212,56571274.0],["2012-05-03",3.9212,3.9281,3.866,3.9247,20796342.0],["2012-05-04",3.9247,4.0525,3.9246912002563477,4.0318,43396724.0],["2012-05-07",4.0318,4.1769,3.9903,4.1389,49693670.0],["2012-05-08",4.1389,4.1596,4.056,4.1423,38198148.0],["2012-05-09",4.1423,4.142344951629639,3.9972,4.0283,30431354.0],["2012-05-10",4.0283,4.0767,3.9972,4.0352,19689090.0],["2012-05-11",4.0352,4.0802,4.0007,4.0042,21087182.0],["2012-05-14",4.0042,4.0422,3.8798,3.9109,28570662.0],["2012-05-15",3.9109,4.2494,3.8729,4.2149,112344362.0],["2012-05-16",4.2149,4.2529,4.1043,4.1562,63713974.0],["2012-05-17",4.1562,4.2322,4.094,4.1803,69502312.0],["2012-05-21",4.1803,4.2529,4.0767,4.1562,37661262.0],["2012-05-22",4.1562,4.2011,4.1043,4.1976,25787788.0],["2012-05-23",4.1976,4.2322,4.132,4.1942,25491538.0],["2012-05-24",4.1942,4.2149,4.132,4.1423,23111006.0],["2012-05-25",4.1423,4.1873,4.056,4.0663,20048618.0],["2012-05-28",4.0663,4.1182,3.9834,4.1043,41688168.0],["2012-05-29",4.1043,4.2805,4.10434103012085,4.2114,47547470.0],["2012-05-30",4.2114,4.2356,4.1389,4.1942,30396368.0],["2012-05-31",4.1942,4.2667,4.1389,4.2114,32975922.0],["2012-06-01",4.2114,4.2391,4.132,4.1423,19436118.0],["2012-06-04",4.1423,4.142344951629639,3.9903,4.0214,24449036.0],["2012-06-05",4.0214,4.1389,4.021425247192383,4.0871,22440228.0],["2012-06-06",4.0871,4.1562,4.0802,4.1182,14547242.0],["2012-06-07",4.1182,4.2218,4.0663,4.0974,18390538.0],["2012-06-08",4.0974,4.1562,4.0249,4.0422,19878564.0],["2012-06-11",4.0422,4.1285,4.0283,4.1113,11692106.0],["2012-06-12",4.1113,4.1533,4.0902,4.1148,9659554.0],["2012-06-13",4.1148,4.2129,4.1077,4.2024,30046092.0],["2012-06-14",4.2024,4.3145,4.1778,4.2479,39547866.0],["2012-06-15",4.2479,4.283,4.2199,4.2479,14187798.0],["2012-06-18",4.2479,4.2865,4.2339,4.2585,18992856.0],["2012-06-19",4.2585,4.3286,4.2514,4.2655,23960810.0],["2012-06-20",4.2655,4.3321,4.2059,4.2304,20964552.0],["2012-06-21",4.2304,4.2444,4.1358,4.2269,17459284.0],["2012-06-25",4.2269,4.2585,4.1463,4.1533,10397150.0],["2012-06-26",4.1533,4.1743,4.0376,4.1463,13271974.0],["2012-06-27",4.1463,4.146300792694092,4.0236,4.0271,22403244.0],["2012-06-28",4.0271,4.0692,3.9921,4.0341,13739842.0],["2012-06-29",4.0341,4.1358,3.9675,4.1077,18516502.0],["2012-07-02",4.1077,4.1393,4.0517,4.0867,11129996.0],["2012-07-03",4.0867,4.2059,4.0867,4.1393,15082246.0],["2012-07-04",4.1393,4.1849,4.0727,4.1498,9725342.0],["2012-07-05",4.1498,4.149806499481201,3.9605,3.9711,12983710.0],["2012-07-06",3.9711,4.1813,3.9710564613342285,4.1603,19802046.0],["2012-07-09",4.1603,4.160320281982422,3.9255,3.9956,32294244.0],["2012-07-10",3.9956,4.0201,3.7818,3.8484,24568408.0],["2012-07-11",3.8484,3.9115,3.8028,3.8834,13664918.0],["2012-07-12",3.8834,3.9325,3.8309,3.8904,16419780.0],["2012-07-13",3.8904,3.9255,3.8729,3.9045,8202834.0],["2012-07-16",3.9045,3.922,3.7502,3.7853,13338346.0],["2012-07-17",3.7853,3.8168,3.6381,3.6556,16438986.0],["2012-07-18",3.6556,3.936,3.6556146144866943,3.8834,45746016.0],["2012-07-19",3.8834,3.9746,3.8659,3.957,22518216.0],["2012-07-20",3.957,3.9711,3.8484,3.8939,16397886.0],["2012-07-23",3.8939,3.915,3.8414,3.8799,8273278.0],["2012-07-24",3.8799,3.908,3.7923,3.8694,20612088.0],["2012-07-25",3.8694,3.8904,3.7993,3.8344,9723050.0],["2012-07-26",3.8344,3.8589,3.7958,3.8133,10956604.0],["2012-07-27",3.8133,3.8484,3.7783,3.8414,11481056.0],["2012-07-30",3.8414,3.8659,3.7818,3.8028,7893632.0],["2012-07-31",3.8028,3.929,3.7853,3.9185,18024928.0],["2012-08-01",3.9185,3.9675,3.908,3.9325,8778328.0],["2012-08-02",3.9325,3.95,3.8484,3.8694,8581010.0],["2012-08-03",3.8694,3.8904,3.7502,3.8554,16098378.0],["2012-08-06",3.8554,3.8834,3.7993,3.8729,11622916.0],["2012-08-07",3.8729,3.872917890548706,3.8063,3.8203,17211996.0],["2012-08-08",3.8203,3.8379,3.7432,3.7713,16853308.0],["2012-08-09",3.7713,3.8274,3.7502,3.7888,18679886.0],["2012-08-10",3.7888,3.8028,3.7573,3.7993,11240262.0],["2012-08-13",3.7993,3.7993149757385254,3.7467,3.7678,12874878.0],["2012-08-14",3.7678,3.7748,3.6766,3.7257,17047024.0],["2012-08-15",3.7257,3.7327,3.6171,3.6381,22941132.0],["2012-08-16",3.6381,3.6696,3.6276,3.6381,14440588.0],["2012-08-17",3.6381,3.6801,3.6171,3.6556,11351196.0],["2012-08-20",3.6556,3.6556146144866943,3.5049,3.5435,25082374.0],["2012-08-21",3.5435,3.6101,3.54,3.568,20564194.0],["2012-08-22",3.568,3.5855,3.4979,3.5189,16332714.0],["2012-08-23",3.5189,3.5364,3.4734,3.5189,12906862.0],["2012-08-24",3.5189,3.575,3.4804,3.5119,8512240.0],["2012-08-27",3.5119,3.5154,3.4558,3.4804,11815506.0],["2012-08-28",3.4804,3.4803686141967773,3.3472,3.4243,9362110.0],["2012-08-29",3.4243,3.54,3.3927,3.5084,13954892.0],["2012-08-30",3.5084,3.582,3.4699,3.5259,12764848.0],["2012-08-31",3.5259,3.6907,3.5259,3.6626,25264098.0],["2012-09-03",3.6626,3.8063,3.662623882293701,3.7327,32843180.0],["2012-09-04",3.7327,3.7327215671539307,3.6556,3.6661,11858538.0],["2012-09-05",3.6661,3.7958,3.6451,3.7888,19634604.0],["2012-09-06",3.7888,3.8344,3.7713,3.8133,13651854.0],["2012-09-07",3.8133,3.9956,3.7923,3.915,59749240.0],["2012-09-10",3.915,3.9746,3.8975,3.929,17996962.0],["2012-09-12",3.929,3.9781,3.7748,3.8098,38463504.0],["2012-09-13",3.8098,3.8659,3.7852957248687744,3.7853,11932804.0],["2012-09-14",3.7853,3.8519,3.7012,3.7993,18175374.0],["2012-09-17",3.7993,3.8414,3.7327,3.7502,14238812.0],["2012-09-18",3.7502,3.7713,3.6942,3.7082,7354502.0],["2012-09-19",3.7082,3.8344,3.6801,3.7713,23741930.0],["2012-09-20",3.7713,3.8028,3.6696,3.6731,15598616.0],["2012-09-21",3.6731,3.7327,3.6451,3.7047,15165334.0],["2012-09-24",3.7047,3.7538,3.6381,3.7327,9070876.0],["2012-09-25",3.7327,3.7467,3.6907,3.7187,5401060.0],["2012-09-26",3.7187,3.7362,3.6801,3.7152,6566892.0],["2012-09-27",3.7152,3.8904,3.6872,3.8414,15741458.0],["2012-09-28",3.8414,4.0412,3.8098,3.9711,63509440.0],["2012-10-08",3.9711,3.9921,3.908,3.9325,10745024.0],["2012-10-09",3.9325,4.0762,3.9325008392333984,4.0341,19598590.0],["2012-10-10",4.0341,4.0867,4.0096,4.0587,14138114.0],["2012-10-11",4.0587,4.058677673339844,3.9886,4.0096,14615540.0],["2012-10-12",4.0096,4.0867,3.9676,4.0517,14470538.0],["2012-10-15",4.0517,4.1498,4.0341,4.0762,22858618.0],["2012-10-16",4.0762,4.1428,4.0657,4.0692,10361800.0],["2012-10-17",4.0692,4.0937,3.9535,4.0061,14525328.0],["2012-10-18",4.0061,4.0587,3.922,4.0412,34529386.0],["2012-10-19",4.0412,4.041153907775879,3.957,3.9991,10278330.0],["2012-10-22",3.9991,4.0376,3.957,4.0201,8583566.0],["2012-10-23",4.0201,4.0447,3.9886,3.9921,7504588.0],["2012-10-24",3.9921,4.0061,3.9535,3.9781,5523546.0],["2012-10-25",3.9781,4.0341,3.964,3.9886,9721104.0],["2012-10-26",3.9886,4.0061,3.8379,3.929,20304410.0],["2012-10-29",3.929,3.9289958477020264,3.6801,3.8975,18383160.0],["2012-10-30",3.8975,3.9676,3.8414,3.9255,7986066.0],["2012-10-31",3.9255,4.0692,3.9254915714263916,3.9816,26056188.0],["2012-11-01",3.9816,4.1183,3.9711,4.0306,23444198.0],["2012-11-02",4.0306,4.0972,4.0166,4.0482,16994786.0],["2012-11-05",4.0482,4.0832,4.0131,4.0166,7322602.0],["2012-11-06",4.0166,4.0832,3.9781,4.0657,19683246.0],["2012-11-07",4.0657,4.1358,4.0482,4.1042,13929462.0],["2012-11-08",4.1042,4.1393,4.0166,4.0236,13993062.0],["2012-11-09",4.0236,4.0552,3.9886,4.0201,5684892.0],["2012-11-12",4.0201,4.0482,3.964,4.0271,10546786.0],["2012-11-13",4.0271,4.0306,3.9045,3.908,11944488.0],["2012-11-14",3.908,3.95,3.8554,3.936,15225844.0],["2012-11-15",3.936,3.9921,3.8414,3.9395,9600654.0],["2012-11-16",3.9395,3.9395105838775635,3.8379,3.8975,13229074.0],["2012-11-19",3.8975,3.922,3.8484,3.8764,9236194.0],["2012-11-20",3.8764,3.9115,3.8203,3.8344,7923806.0],["2012-11-21",3.8344,3.8729,3.7467,3.8519,16337626.0],["2012-11-22",3.8519,3.8729,3.7958,3.8274,7038288.0],["2012-11-23",3.8274,3.8904,3.827354669570923,3.8519,18003236.0],["2012-11-26",3.8519,3.8624,3.7713,3.7853,11867478.0],["2012-11-27",3.7853,3.7853,3.7292,3.7608,9033268.0],["2012-11-28",3.7608,3.8063,3.7362,3.7818,10362494.0],["2012-11-29",3.7818,3.8624,3.7817916870117188,3.8063,10009966.0],["2012-11-30",3.8063,3.9185,3.7958,3.9115,16473056.0],["2012-12-03",3.9115,4.0026,3.901,3.9045,21362100.0],["2012-12-04",3.9045,3.9711,3.8729,3.915,12902780.0],["2012-12-05",3.915,4.1113,3.901,4.0762,59570454.0],["2012-12-06",4.0762,4.1428,4.0552,4.1042,28344202.0],["2012-12-07",4.1042,4.1113,4.0306,4.0902,24755818.0],["2012-12-10",4.0902,4.1288,4.0552,4.0902,16352294.0],["2012-12-11",4.0902,4.090222358703613,3.9921,4.0271,21539880.0],["2012-12-12",4.0271,4.0727,4.0131,4.0412,17268750.0],["2012-12-13",4.0412,4.0867,4.0061,4.0762,18186164.0],["2012-12-14",4.0762,4.2269,4.0517,4.2024,34822132.0],["2012-12-17",4.2024,4.311,4.1778,4.2479,24807894.0],["2012-12-18",4.2479,4.29,4.1778,4.269,26033326.0],["2012-12-19",4.269,4.29,4.2199,4.2304,14551578.0],["2012-12-20",4.2304,4.4372,4.2024,4.4232,35566762.0],["2012-12-21",4.4232,4.63,4.4197,4.5494,57612940.0],["2012-12-24",4.5494,4.6335,4.5143,4.5669,26886970.0],["2012-12-25",4.5669,4.7106,4.5038,4.6615,33705990.0],["2012-12-26",4.6615,4.6615214347839355,4.5529,4.6195,23448170.0],["2012-12-27",4.6195,4.644,4.5389,4.5424,14439534.0],["2012-12-28",4.5424,4.5879,4.5073,4.5599,25733020.0],["2012-12-31",4.5599,4.7141,4.559879779815674,4.6966,30925888.0],["2013-01-04",4.6966,4.7667,4.658,4.7036,23876386.0],["2013-01-07",4.7036,4.8368,4.6826,4.7036,36191468.0],["2013-01-08",4.7036,4.7071,4.5564,4.6195,33361228.0],["2013-01-09",4.6195,4.6405,4.5634,4.5809,20356916.0],["2013-01-10",4.5809,4.6861,4.5809,4.665,23316634.0],["2013-01-11",4.665,4.7421,4.6265,4.6615,21858624.0],["2013-01-14",4.6615,4.9349,4.6265,4.9244,34920710.0],["2013-01-15",4.9244,4.97,4.8648,4.9069,20307362.0],["2013-01-16",4.9069,4.9384,4.7772,4.8508,25544332.0],["2013-01-17",4.8508,4.8788,4.7246,4.8087,18714230.0],["2013-01-18",4.8087,5.0295,4.808727741241455,4.9629,27550240.0],["2013-01-21",4.9629,5.0471,4.8999,4.9594,23769192.0],["2013-01-22",4.9594,4.97,4.7842,4.8578,33010174.0],["2013-01-23",4.8578,4.8578,4.7316,4.8438,18334746.0],["2013-01-24",4.8438,4.9209,4.6896,4.7141,36295470.0],["2013-01-25",4.7141,4.8368,4.7106,4.7421,27658916.0],["2013-01-28",4.7421,4.9454,4.7386,4.9349,34315864.0],["2013-01-29",4.9349,5.0295,4.9069,4.9594,26080688.0],["2013-01-30",4.9594,5.0015,4.9244,4.9594,17740342.0],["2013-01-31",4.9594,4.991,4.8227,4.8928,26982902.0],["2013-02-01",4.8928,4.977,4.8192,4.9629,32294988.0],["2013-02-04",4.9629,4.962942600250244,4.7141,4.8298,49413228.0],["2013-02-05",4.8298,4.8543,4.7491,4.7947,26928078.0],["2013-02-06",4.7947,4.8368,4.6545,4.7912,51585482.0],["2013-02-07",4.7912,4.7947,4.679,4.7842,24208674.0],["2013-02-08",4.7842,4.9139,4.7421,4.8999,36703794.0],["2013-02-18",4.8999,4.9349,4.8263,4.8858,19705512.0],["2013-02-19",4.8858,4.8999,4.6931,4.7632,29146628.0],["2013-02-20",4.7632,4.8017,4.7036,4.7877,18409814.0],["2013-02-21",4.7877,4.787697792053223,4.5494,4.6405,43677508.0],["2013-02-22",4.6405,4.644,4.5143,4.5634,23913428.0],["2013-02-25",4.5634,4.6265,4.5248,4.5879,18586924.0],["2013-02-26",4.5879,4.5984,4.4898,4.5143,23165912.0],["2013-02-27",4.5143,4.5774,4.4688,4.5213,18098542.0],["2013-02-28",4.5213,4.6265,4.5073,4.6195,38867010.0],["2013-03-01",4.6195,4.7316,4.5564,4.6405,48402718.0],["2013-03-04",4.6405,4.640491485595703,4.311,4.3741,52502012.0],["2013-03-05",4.3741,4.5213,4.3636,4.5143,30038592.0],["2013-03-06",4.5143,4.5739,4.4267,4.5073,40490410.0],["2013-03-07",4.5073,4.507305145263672,4.3601,4.4127,37088164.0],["2013-03-08",4.4127,4.5038,4.3776,4.4267,23648100.0],["2013-03-11",4.4267,4.4337,4.3496,4.4267,18448584.0],["2013-03-12",4.4267,4.4582,4.2725,4.2795,18532948.0],["2013-03-13",4.2795,4.3075,4.1708,4.2024,18075896.0],["2013-03-14",4.2024,4.3215,4.20237922668457,4.297,18463182.0],["2013-03-15",4.297,4.5213,4.255,4.3846,31675686.0],["2013-03-18",4.3846,4.4372,4.2725,4.311,19914378.0],["2013-03-19",4.311,4.4127,4.29,4.3881,19758688.0],["2013-03-20",4.3881,4.5283,4.3706,4.4828,56779854.0],["2013-03-21",4.4828,4.4933,4.4127,4.4828,40048332.0],["2013-03-22",4.4828,4.5914,4.4582,4.5704,34146150.0],["2013-03-25",4.5704,4.651,4.5494,4.5634,26184696.0],["2013-03-26",4.5634,4.651,4.5318,4.6054,31364012.0],["2013-03-27",4.6054,4.6755,4.5809,4.616,16663740.0],["2013-03-28",4.616,4.6195,4.4547,4.5003,19802340.0],["2013-03-29",4.5003,4.5494,4.4547,4.4617,12155314.0],["2013-04-01",4.4617,4.5564,4.4127,4.5248,16503492.0],["2013-04-02",4.5248,4.6125,4.4898,4.5739,17114882.0],["2013-04-03",4.5739,4.6054,4.4863,4.5388,11632924.0],["2013-04-08",4.5388,4.5529,4.3987,4.5494,30207430.0],["2013-04-09",4.5494,4.5984,4.5003,4.5774,19925806.0],["2013-04-10",4.5774,4.6089,4.4828,4.5634,23936152.0],["2013-04-11",4.5634,4.5914,4.4828,4.5038,19060388.0],["2013-04-12",4.5038,4.5073,4.3987,4.4547,32207412.0],["2013-04-15",4.4547,4.4652,4.4022,4.4442,12651648.0],["2013-04-16",4.4442,4.5073,4.4197,4.5003,13822624.0],["2013-04-17",4.5003,4.6475,4.500295639038086,4.644,31962590.0],["2013-04-18",4.644,4.6896,4.6089,4.63,16630888.0],["2013-04-19",4.63,4.7842,4.629977226257324,4.7176,33631182.0],["2013-04-22",4.7176,4.7421,4.6545,4.6896,17422136.0],["2013-04-23",4.6896,4.6966,4.4898,4.5213,24348990.0],["2013-04-24",4.5213,4.672,4.5038,4.6019,37074506.0],["2013-04-25",4.6019,4.644,4.5143,4.5353,19718228.0],["2013-04-26",4.5353,4.5704,4.4512,4.4933,13228848.0],["2013-05-02",4.4933,4.493285179138184,4.3881,4.4302,18938304.0],["2013-05-03",4.4302,4.637,4.4162,4.623,36600436.0],["2013-05-06",4.623,4.7176,4.6125,4.6826,41963142.0],["2013-05-07",4.6826,4.7281,4.6335,4.6545,17955100.0],["2013-05-08",4.6545,4.7211,4.6335,4.6545,21172360.0],["2013-05-09",4.6545,4.65451192855835,4.4863,4.5494,21684722.0],["2013-05-10",4.5494,4.623,4.4968,4.616,23570036.0],["2013-05-13",4.616,4.6195,4.5459,4.5844,21768228.0],["2013-05-14",4.5844,4.584413528442383,4.4547,4.4758,21564426.0],["2013-05-15",4.4758,4.5353,4.4337,4.4933,13139620.0],["2013-05-16",4.4933,4.5564,4.4512,4.5388,19907638.0],["2013-05-17",4.5388,4.5529,4.4057,4.5424,42661498.0],["2013-05-20",4.5424,4.651,4.4968,4.6195,68285050.0],["2013-05-21",4.6195,4.6265,4.5669,4.6019,32338824.0],["2013-05-22",4.6019,4.601937770843506,4.5108,4.5564,30033642.0],["2013-05-23",4.5564,4.5599,4.4863,4.5248,18911278.0],["2013-05-24",4.5248,4.5494,4.4652,4.5108,19382158.0],["2013-05-27",4.5108,4.5143,4.4162,4.4442,31712534.0],["2013-05-28",4.4442,4.5283,4.3601,4.5178,38489786.0],["2013-05-29",4.5178,4.5634,4.4898,4.5318,26135260.0],["2013-05-30",4.5318,4.531839847564697,4.4232,4.4758,35639978.0],["2013-05-31",4.4758,4.5143,4.4407,4.4442,19220810.0],["2013-06-03",4.4442,4.5003,4.4372,4.4652,13215792.0],["2013-06-04",4.4652,4.4723,4.3461,4.3776,34100562.0],["2013-06-05",4.3776,4.3987,4.311,4.3391,18300118.0],["2013-06-06",4.3391,4.3566,4.2585,4.3145,19816666.0],["2013-06-07",4.3145,4.3543,4.2134,4.3326,19351428.0],["2013-06-13",4.3326,4.332603454589844,4.1628,4.2603,22546714.0],["2013-06-14",4.2603,4.2929,4.2242,4.2639,12791574.0],["2013-06-17",4.2639,4.2892,4.076,4.1013,41461574.0],["2013-06-18",4.1013,4.217,4.0977,4.2061,18099814.0],["2013-06-19",4.2061,4.2134,4.1158,4.2061,15636176.0],["2013-06-20",4.2061,4.2134,4.105,4.1736,17513782.0],["2013-06-21",4.1736,4.173608779907227,3.9929,4.1194,34848420.0],["2013-06-24",4.1194,4.119405269622803,3.9134,3.9496,21526734.0],["2013-06-25",3.9496,4.0074,3.6171,3.964,45860720.0],["2013-06-26",3.964,4.0399,3.8665,3.9676,28331768.0],["2013-06-27",3.9676,3.9893,3.8484,3.8845,27007552.0],["2013-06-28",3.8845,3.9785,3.8303,3.9423,29113342.0],["2013-07-01",3.9423,3.9532,3.8592,3.9279,12184936.0],["2013-07-02",3.9279,4.0038,3.9062,3.9965,16186078.0],["2013-07-03",3.9965,4.0833,3.9749,4.0435,20012792.0],["2013-07-04",4.0435,4.2314,4.011,4.1519,19224766.0],["2013-07-05",4.1519,4.235,4.1339,4.1592,15136218.0],["2013-07-08",4.1592,4.1592,4.011,4.0471,12188016.0],["2013-07-09",4.0471,4.0507,3.8954,3.9821,17143504.0],["2013-07-10",3.9821,4.0941,3.9496,4.0797,10354216.0],["2013-07-11",4.0797,4.2206,4.0616,4.1772,24065682.0],["2013-07-12",4.1772,4.1953,4.0941,4.1772,22467288.0],["2013-07-15",4.1772,4.3218,4.1592,4.2459,16446654.0],["2013-07-16",4.2459,4.3724,4.217,4.3001,18977756.0],["2013-07-17",4.3001,4.3832,4.2495,4.2784,19984410.0],["2013-07-18",4.2784,4.3145,4.1555,4.1917,18103918.0],["2013-07-19",4.1917,4.2206,4.058,4.105,15664238.0],["2013-07-22",4.105,4.2025,4.0146,4.1917,14314246.0],["2013-07-23",4.1917,4.3073,4.1555,4.2314,21527370.0],["2013-07-24",4.2314,4.235,4.0833,4.1881,28756262.0],["2013-07-25",4.1881,4.2097,4.0363,4.0688,23945090.0],["2013-07-26",4.0688,4.1375,4.011,4.105,17210548.0],["2013-07-29",4.105,4.104951858520508,3.9893,4.0399,13371966.0],["2013-07-30",4.0399,4.1266,3.9785,4.0038,14098780.0],["2013-07-31",4.0038,4.1664,4.0037736892700195,4.0977,23786496.0],["2013-08-01",4.0977,4.2097,4.0797,4.1736,17643434.0],["2013-08-02",4.1736,4.217,4.1519,4.1844,12383090.0],["2013-08-05",4.1844,4.2495,4.1592,4.1953,23895928.0],["2013-08-06",4.1953,4.2314,4.1736,4.2025,35549720.0],["2013-08-07",4.2025,4.3507,4.202517032623291,4.2314,42646542.0],["2013-08-08",4.2314,4.2856,4.1989,4.217,14321908.0],["2013-08-09",4.217,4.3109,4.216970920562744,4.2639,18889962.0],["2013-08-12",4.2639,4.3904,4.263947486877441,4.3796,27764666.0],["2013-08-13",4.3796,4.4266,4.3181,4.3579,13120856.0],["2013-08-14",4.3579,4.4049,4.3181,4.3362,12720300.0],["2013-08-15",4.3362,4.3615,4.2784,4.3218,10006700.0],["2013-08-16",4.3218,4.7554,4.235,4.3073,30868240.0],["2013-08-19",4.3073,4.4193,4.2495,4.4049,19418196.0],["2013-08-20",4.4049,4.4266,4.2603,4.3001,22342910.0],["2013-08-21",4.3001,4.3724,4.2676,4.3687,16373112.0],["2013-08-22",4.3687,4.4013,4.329,4.3326,7547982.0],["2013-08-23",4.3326,4.3687,4.1917,4.3145,13920226.0],["2013-08-26",4.3145,4.3724,4.282,4.3579,15334768.0],["2013-08-27",4.3579,4.394,4.3073,4.3904,10705930.0],["2013-08-28",4.3904,4.4699,4.3181,4.441,33967470.0],["2013-08-29",4.441,4.6434,4.441009521484375,4.6325,68694896.0],["2013-08-30",4.6325,4.7626,4.5711,4.6398,41281436.0],["2013-09-02",4.6398,4.7156,4.553,4.5819,25992782.0],["2013-09-03",4.5819,4.6903,4.535,4.6795,26674564.0],["2013-09-04",4.6795,4.679500579833984,4.5783,4.6578,19222762.0],["2013-09-05",4.6578,4.6723,4.553,4.6542,23226746.0],["2013-09-06",4.6542,4.6578,4.5494,4.5892,17744448.0],["2013-09-09",4.5892,4.5892,4.4771,4.5422,41524148.0],["2013-09-10",4.5422,4.5603,4.4808,4.553,25367600.0],["2013-09-11",4.553,4.6795,4.5386,4.6723,34187672.0],["2013-09-12",4.6723,4.8168,4.6325,4.8132,40865666.0],["2013-10-08",4.8132,5.2938,4.813200950622559,4.9903,95442712.0],["2013-10-09",4.9903,5.2577,4.918,5.1709,84914592.0],["2013-10-10",5.1709,5.6877,5.1348,5.6877,113026468.0],["2013-10-11",5.6877,5.9262,5.6009,5.7166,85476568.0],["2013-10-14",5.7166,5.9009,5.6226,5.7636,94554618.0],["2013-10-15",5.7636,5.8828,5.6768,5.7925,42116844.0],["2013-10-16",5.7925,5.7924628257751465,5.4492,5.5612,43980224.0],["2013-10-17",5.5612,5.6696,5.4022,5.46,51622186.0],["2013-10-18",5.46,5.619,5.3588,5.4962,35291618.0],["2013-10-21",5.4962,6.045409202575684,5.4636,6.0454,62994132.0],["2013-10-22",6.0454,6.208,5.8756,5.984,50398196.0],["2013-10-23",5.984,6.1574,5.7636,5.8575,38278898.0],["2013-10-24",5.8575,6.208,5.7419,5.9189,45004700.0],["2013-10-25",5.9189,6.0888,5.3841,5.5612,52120352.0],["2013-10-28",5.5612,5.8683,5.4817,5.8611,45738754.0],["2013-10-29",5.8611,5.89,5.5034,5.7166,35624070.0],["2013-10-30",5.7166,5.9225,5.5829,5.7961,45008658.0],["2013-10-31",5.7961,6.0346,5.6046,5.6118,41388052.0],["2013-11-01",5.6118,5.7527,5.5937,5.7021,22455764.0],["2013-11-04",5.7021,5.9876,5.702125549316406,5.9478,35785962.0],["2013-11-05",5.9478,5.947843551635742,5.7852,5.8503,31092272.0],["2013-11-06",5.8503,5.9804,5.7491,5.7961,38969264.0],["2013-11-07",5.7961,5.796076774597168,5.3588,5.442,46710398.0],["2013-11-08",5.442,5.5287,5.3046,5.3516,23149740.0],["2013-11-11",5.3516,5.5287,5.2324,5.4383,16890598.0],["2013-11-12",5.4383,5.6985,5.4383392333984375,5.5829,32927444.0],["2013-11-13",5.5829,5.582879543304443,5.4058,5.4528,26107464.0],["2013-11-14",5.4528,5.6009,5.4203,5.5214,17942946.0],["2013-11-15",5.5214,5.89,5.521449089050293,5.6841,37622000.0],["2013-11-18",5.6841,6.0888,5.684057235717773,5.9731,59164842.0],["2013-11-19",5.9731,6.1177,5.8756,5.9804,35555690.0],["2013-11-20",5.9804,6.161,5.980365753173828,6.0779,21152134.0],["2013-11-21",6.0779,6.3236,5.9768,6.2442,42149514.0],["2013-11-22",6.2442,6.3706,6.049,6.1032,28911582.0],["2013-11-25",6.1032,6.1032257080078125,5.9442,5.9731,18550968.0],["2013-11-26",5.9731,6.1899,5.937,6.1574,22809130.0],["2013-11-27",6.1574,6.2297,6.0418,6.0996,14715232.0],["2013-11-28",6.0996,6.3851,6.0707,6.2333,33121196.0],["2013-11-29",6.2333,6.4284,6.1394,6.2225,27952588.0],["2013-12-02",6.2225,6.3056,5.9804,6.0057,29271392.0],["2013-12-03",6.0057,6.2189,5.9442,6.161,31280124.0],["2013-12-04",6.161,6.5043,6.1249,6.5007,50941322.0],["2013-12-05",6.5007,6.685,6.3995,6.5405,39790650.0],["2013-12-10",6.5405,7.194507122039795,6.540459156036377,7.1945,39818034.0],["2013-12-11",7.1945,7.6462,7.194507122039795,7.3282,129640848.0],["2013-12-12",7.3282,7.5125,7.1259,7.209,49066002.0],["2013-12-13",7.209,7.2993,6.9343,7.1764,56889098.0],["2013-12-16",7.1764,7.5667,7.1006,7.3571,58568798.0],["2013-12-17",7.3571,7.3896,6.7753,6.8476,48406586.0],["2013-12-18",6.8476,6.9524,6.6742,6.7031,38611652.0],["2013-12-19",6.7031,6.8259,6.5838,6.732,40690978.0],["2013-12-20",6.732,6.7392,6.4899,6.5694,40376254.0],["2013-12-23",6.5694,6.9199,6.5477,6.8729,28405520.0],["2013-12-24",6.8729,6.9741,6.7609,6.9199,28728222.0],["2013-12-25",6.9199,7.0102,6.8404,6.9235,14165424.0],["2013-12-26",6.9235,6.9235,6.6489,6.7573,30961430.0],["2013-12-27",6.7573,7.1006,6.6922,7.0391,34876108.0],["2013-12-30",7.0391,7.115,6.8512,7.0066,17881730.0],["2013-12-31",7.0066,7.1186,6.8765,7.0464,22271224.0],["2014-01-02",7.0464,7.0969,6.9163,6.956,13480748.0],["2014-01-03",6.956,7.05,6.6489,6.7464,28682720.0],["2014-01-06",6.7464,6.74643087387085,6.4971,6.7139,27514032.0],["2014-01-07",6.7139,6.75,6.5874,6.6742,22769424.0],["2014-01-08",6.6742,6.7464,6.5621,6.7103,18531072.0],["2014-01-09",6.7103,6.7356,6.3959,6.479,28439986.0],["2014-01-10",6.479,6.638,6.4321,6.573,35981698.0],["2014-01-13",6.573,6.591,6.4248,6.5043,21021666.0],["2014-01-14",6.5043,7.0536,6.5007,6.9054,36684826.0],["2014-01-15",6.9054,7.5125,6.9054274559021,7.1909,47070626.0],["2014-01-16",7.1909,7.386,7.0861,7.227,27083410.0],["2014-01-17",7.227,7.4005,7.0464,7.2053,26937990.0],["2014-01-20",7.2053,7.3101,7.0861,7.1367,23099042.0],["2014-01-21",7.1367,7.3354,6.9958,7.2379,19857916.0],["2014-01-22",7.2379,7.5884,7.1656,7.5053,37516692.0],["2014-01-23",7.5053,7.8052,7.4366,7.657,32489636.0],["2014-01-24",7.657,8.0112,7.5197,7.8775,33057206.0],["2014-01-27",7.8775,8.0798,7.6607,7.7438,27355406.0],["2014-01-28",7.7438,7.8413,7.4438,7.6462,26859156.0],["2014-01-29",7.6462,7.863,7.5233,7.7907,16189438.0],["2014-01-30",7.7907,7.8052,7.5992,7.6534,11539612.0],["2014-02-07",7.6534,7.7944,7.4222,7.7691,14594032.0],["2014-02-10",7.7691,8.228,7.7401,8.0762,30114548.0],["2014-02-11",8.0762,8.076203346252441,7.7004,7.7221,31847534.0],["2014-02-12",7.7221,7.8486,7.545,7.7112,25703722.0],["2014-02-13",7.7112,7.7582,7.5053,7.5161,19269706.0],["2014-02-14",7.5161,7.657,7.4511,7.5631,15197194.0],["2014-02-17",7.5631,7.6968,7.4438,7.5812,27351304.0],["2014-02-18",7.5812,7.7871,7.3896,7.7835,37098232.0],["2014-02-19",7.7835,7.9317,7.6823,7.8775,34466012.0],["2014-02-20",7.8775,7.975,7.6534,7.798,17459704.0],["2014-02-21",7.798,7.7979655265808105,7.4475,7.48,17339102.0],["2014-02-24",7.48,7.479974269866943,6.73197603225708,6.732,78430262.0],["2014-02-25",6.732,6.8295,6.143,6.4682,62007426.0],["2014-02-26",6.4682,6.468190670013428,6.2152,6.4104,35515330.0],["2014-02-27",6.4104,6.5874,6.143,6.4718,46422324.0],["2014-02-28",6.4718,6.6127,6.2225,6.5947,37808932.0],["2014-03-03",6.5947,6.779,6.4754,6.7139,28517326.0],["2014-03-04",6.7139,6.7139081954956055,6.3923,6.5224,22127800.0],["2014-03-05",6.5224,6.5585,6.2116,6.3273,36923548.0],["2014-03-06",6.3273,6.327263832092285,5.9623,6.1972,36141840.0],["2014-03-07",6.1972,6.3417,6.1177,6.3309,34817526.0],["2014-03-10",6.3309,6.33087682723999,5.9659,6.1105,23404728.0],["2014-03-11",6.1105,6.1394,5.9262,6.0129,25613712.0],["2014-03-12",6.0129,6.0165,5.8105,6.0057,31175294.0],["2014-03-13",6.0057,6.1972,5.9117,6.1538,23021406.0],["2014-03-14",6.1538,6.255,6.0562,6.2225,20362852.0],["2014-03-17",6.2225,6.3815,6.0599,6.1466,30298320.0],["2014-03-18",6.1466,6.2803,6.1394,6.2044,25878182.0],["2014-03-19",6.2044,6.2152,5.9912,6.0093,26625694.0],["2014-03-20",6.0093,6.0562,5.4925,5.5323,64355580.0],["2014-03-21",5.5323,5.8792,5.4167,5.8575,37965366.0],["2014-03-24",5.8575,5.857505798339844,5.6226,5.7346,23450444.0],["2014-03-25",5.7346,5.9298,5.6732,5.7925,21968426.0],["2014-03-26",5.7925,5.9081,5.7708,5.7925,19093260.0],["2014-03-27",5.7925,5.8033,5.6624,5.6768,15447980.0],["2014-03-28",5.6768,5.9045,5.6479,5.8647,23316610.0],["2014-03-31",5.8647,6.0454,5.6768,5.8683,37111298.0],["2014-04-01",5.8683,5.9081,5.7636,5.872,19131170.0],["2014-04-02",5.872,5.9804,5.8286,5.9117,24857898.0],["2014-04-03",5.9117,5.9623,5.7202,5.7816,25305982.0],["2014-04-04",5.7816,5.825,5.6913,5.8069,14182754.0],["2014-04-08",5.8069,6.1357,5.7527,6.1177,39900264.0],["2014-04-09",6.1177,6.2694,6.1068,6.161,28709302.0],["2014-04-10",6.161,6.2586,6.0671,6.1755,26290956.0],["2014-04-14",6.1755,6.3815,6.1647,6.255,31533226.0],["2014-04-15",6.255,6.254993438720703,5.9731,6.0635,28133482.0],["2014-04-16",6.0635,6.0996,5.9009,5.9478,28718082.0],["2014-04-17",5.9478,6.0454,5.9117,6.0346,18795596.0],["2014-04-18",6.0346,6.034568786621094,5.8286,5.8503,29078796.0],["2014-04-21",5.8503,5.9334,5.7455,5.7888,17501000.0],["2014-04-22",5.7888,5.8033,5.5937,5.7166,28724638.0],["2014-04-23",5.7166,5.7166,5.5467,5.6515,25254074.0],["2014-04-24",5.6515,5.7202,5.6009,5.6804,14079072.0],["2014-04-25",5.6804,5.7021,5.4889,5.5251,18214690.0],["2014-04-28",5.5251,5.5467,5.4022,5.4239,14933522.0],["2014-04-29",5.4239,5.5829,5.42388391494751,5.554,14295648.0],["2014-04-30",5.554,5.5973,5.3805,5.5467,29792638.0],["2014-05-05",5.5467,5.546744346618652,5.4022,5.4998,15363244.0],["2014-05-06",5.4998,5.5142,5.4347,5.4636,19097126.0],["2014-05-07",5.4636,5.4636335372924805,5.2793,5.283,27288860.0],["2014-05-08",5.283,5.3661,5.2035,5.2251,23189956.0],["2014-05-09",5.2251,5.2288,5.1131,5.1637,16857292.0],["2014-05-12",5.1637,5.2866,5.1131,5.2468,37300742.0],["2014-05-13",5.2468,5.3661,5.1998,5.3444,23108668.0],["2014-05-14",5.3444,5.344387531280518,5.1962,5.2179,27206044.0],["2014-05-15",5.2179,5.2215,5.0625,5.0734,28006352.0],["2014-05-16",5.0734,5.2396,5.0625,5.1709,22032164.0],["2014-05-19",5.1709,5.170938491821289,5.0228,5.0914,16938058.0],["2014-05-20",5.0914,5.1312,4.965,4.9903,26059792.0],["2014-05-21",4.9903,5.1131,4.9252,5.0878,22046690.0],["2014-05-22",5.0878,5.1926,5.0734,5.1167,22909122.0],["2014-05-23",5.1167,5.3372,5.0914,5.2866,36545336.0],["2014-05-26",5.2866,5.3588,5.2396,5.2793,27466024.0],["2014-05-27",5.2793,5.3625,5.2577,5.2974,18327386.0],["2014-05-28",5.2974,5.4347,5.2613,5.4239,27667948.0],["2014-05-29",5.4239,5.5034,5.413,5.4347,26145108.0],["2014-05-30",5.4347,5.4889,5.2577,5.4383,61209900.0],["2014-06-03",5.4383,5.6949,5.4383392333984375,5.4492,56984078.0],["2014-06-04",5.4492,5.46,5.2215,5.2938,25546376.0],["2014-06-05",5.2938,5.4564,5.2468,5.4311,18618362.0],["2014-06-06",5.4311,5.4745,5.3191,5.4167,16618888.0],["2014-06-09",5.4167,5.4925,5.3516,5.4564,18406480.0],["2014-06-10",5.4564,5.6009,5.456406593322754,5.5757,23593012.0],["2014-06-11",5.5757,5.5937,5.4962,5.5612,15641662.0],["2014-06-12",5.5612,5.5612,5.4492,5.4672,14697450.0],["2014-06-13",5.4672,5.7202,5.467247009277344,5.5973,54567782.0],["2014-06-16",5.5973,5.7744,5.5973,5.6732,40401342.0],["2014-06-17",5.6732,5.673217296600342,5.5467,5.5793,26940462.0],["2014-06-18",5.5793,5.624,5.4713,5.4824,17597894.0],["2014-06-19",5.4824,5.5308,5.2701,5.4228,20136452.0],["2014-06-20",5.4228,5.4377,5.177,5.4042,43524852.0],["2014-06-23",5.4042,5.404216289520264,5.2701,5.285,26979434.0],["2014-06-24",5.285,5.2888,5.1398,5.1733,39047718.0],["2014-06-25",5.1733,5.2217,5.1025,5.2105,20723318.0],["2014-06-26",5.2105,5.3744,5.21054220199585,5.3521,27765476.0],["2014-06-27",5.3521,5.3819,5.2739,5.3558,16949574.0],["2014-06-30",5.3558,5.5122,5.285,5.4973,37334780.0],["2014-07-01",5.4973,5.5122,5.367,5.3819,25142316.0],["2014-07-02",5.3819,5.3819,5.2552,5.3595,30913106.0],["2014-07-03",5.3595,5.359521865844727,5.2813,5.326,17513874.0],["2014-07-04",5.326,5.3893,5.3037,5.3595,17238568.0],["2014-07-07",5.3595,5.4005,5.2254,5.2552,25849220.0],["2014-07-08",5.2552,5.2776,5.1994,5.2478,20735248.0],["2014-07-09",5.2478,5.2478,5.0951,5.1174,32724306.0],["2014-07-10",5.1174,5.177,5.0765,5.1212,16818056.0],["2014-07-11",5.1212,5.2888,5.12115478515625,5.2031,25620090.0],["2014-07-14",5.2031,5.3595,5.1733,5.3483,39020236.0],["2014-07-15",5.3483,5.4154,5.2701,5.3223,30851094.0],["2014-07-16",5.3223,5.3409,5.2552,5.2888,16168038.0],["2014-07-17",5.2888,5.3707,5.2552,5.3223,21084206.0],["2014-07-18",5.3223,5.4936,5.2813,5.4377,33276066.0],["2014-07-21",5.4377,5.7245,5.4377,5.6538,77658662.0],["2014-07-22",5.6538,5.7916,5.6202,5.6314,56037294.0],["2014-07-23",5.6314,5.8623,5.5979,5.7804,58082872.0],["2014-07-24",5.7804,5.9741,5.780387878417969,5.9219,65015238.0],["2014-07-25",5.9219,6.0746,5.92191743850708,5.9964,42841294.0],["2014-07-28",5.9964,6.0746,5.907,5.9592,56690766.0],["2014-07-29",5.9592,6.2199,5.95916223526001,6.0634,57589684.0],["2014-07-30",6.0634,6.1193,5.9554,5.9927,37452658.0],["2014-07-31",5.9927,6.0485,5.9182,6.0374,22887204.0],["2014-08-01",6.0374,6.2273,6.0039,6.0746,33502832.0],["2014-08-04",6.0746,6.2385,6.074620246887207,6.231,26045414.0],["2014-08-05",6.231,6.2608,6.1379,6.1975,15801176.0],["2014-08-06",6.1975,6.197528839111328,5.8921,5.9778,60518298.0],["2014-08-07",5.9778,5.9927,5.7618,5.799,64816788.0],["2014-08-08",5.799,5.8325,5.6947,5.7543,47488152.0],["2014-08-11",5.7543,5.8549,5.7506,5.8363,45731200.0],["2014-08-12",5.8363,5.8586,5.7506,5.7878,50966290.0],["2014-08-13",5.7878,5.8437,5.7059,5.8363,61536600.0],["2014-08-14",5.8363,5.8661,5.7357,5.7729,33648174.0],["2014-08-15",5.7729,5.9443,5.7394,5.8809,51434066.0],["2014-08-18",5.8809,6.0523,5.880948543548584,6.0374,51850966.0],["2014-08-19",6.0374,6.037375450134277,5.9405,6.015,34023998.0],["2014-08-20",6.015,6.1156,5.9778,6.0299,36683948.0],["2014-08-21",6.0299,6.0783,5.8735,5.9443,28353876.0],["2014-08-22",5.9443,5.9703,5.9033,5.9517,23037204.0],["2014-08-25",5.9517,5.9741,5.8065,5.8139,27440764.0],["2014-08-26",5.8139,5.8251,5.6426,5.6575,33618992.0],["2014-08-27",5.6575,5.7096,5.6389,5.6798,18709258.0],["2014-08-28",5.6798,5.6984,5.6277,5.6836,18864508.0],["2014-08-29",5.6836,5.9592,5.683550834655762,5.9368,42840110.0],["2014-09-01",5.9368,5.9852,5.9219,5.9703,31831300.0],["2014-09-02",5.9703,6.0374,5.9182,6.0299,42563154.0],["2014-09-03",6.0299,6.1603,6.0039,6.0895,56496758.0],["2014-09-04",6.0895,6.3763,6.0746,6.3279,78922838.0],["2014-09-05",6.3279,6.4284,6.2757,6.3465,57203078.0],["2014-09-09",6.3465,6.3949,6.2608,6.3055,29342590.0],["2014-09-10",6.3055,6.305539131164551,6.0932,6.1566,48012606.0],["2014-09-11",6.1566,6.3726,6.156559944152832,6.3242,52355520.0],["2014-09-12",6.3242,6.324160099029541,6.1566,6.2869,28394078.0],["2014-09-15",6.2869,6.4024,6.1268,6.3838,49744248.0],["2014-09-16",6.3838,6.3949,6.1193,6.1379,42524220.0],["2014-09-17",6.1379,6.2087,6.0746,6.1268,27304640.0],["2014-09-18",6.1268,6.1417,6.0374,6.0709,24816014.0],["2014-09-19",6.0709,6.1901,6.070897102355957,6.1566,27060832.0],["2014-09-22",6.1566,6.2124,6.0411,6.0448,21649314.0],["2014-09-23",6.0448,6.3093,6.0448,6.231,43187994.0],["2014-09-24",6.231,6.3018,6.1491,6.2497,39407032.0],["2014-09-25",6.2497,6.3614,6.2236,6.2571,34311292.0],["2014-09-26",6.2571,6.2608,6.1342,6.2534,30114758.0],["2014-09-29",6.2534,6.2571,6.0634,6.0821,80972790.0],["2014-09-30",6.0821,6.082069396972656,5.8363,5.8847,98609548.0],["2014-10-08",5.8847,5.9778,5.8363,5.9741,46522460.0],["2014-10-09",5.9741,6.0225,5.948,6.0076,50736012.0],["2014-10-10",6.0076,6.0076,5.8996,5.9256,37027462.0],["2014-10-13",5.9256,5.925642013549805,5.7282,5.8139,41219198.0],["2014-10-14",5.8139,5.8847,5.7916,5.8586,28875850.0],["2014-10-15",5.8586,5.8921,5.7916,5.8735,22615150.0],["2014-10-16",5.8735,5.873499870300293,5.7655,5.7767,40715466.0],["2014-10-17",5.7767,5.8176,5.7059,5.8065,30294022.0],["2014-10-20",5.8065,5.8996,5.7878,5.8884,29246342.0],["2014-10-21",5.8884,5.8958,5.7878,5.7878,18554916.0],["2014-10-22",5.7878,5.8661,5.758,5.7804,17036316.0],["2014-10-23",5.7804,5.8214,5.7245,5.732,19112646.0],["2014-10-24",5.732,5.8065,5.7059,5.7804,18690270.0],["2014-10-27",5.7804,5.8288,5.6873,5.7878,24427528.0],["2014-10-28",5.7878,5.8698,5.7804,5.8512,37252124.0],["2014-10-29",5.8512,5.8847,5.8027,5.8512,40300090.0],["2014-10-31",5.8512,6.1864,5.8511528968811035,6.1566,140979548.0],["2014-11-03",6.1566,6.2385,6.1156,6.205,70509630.0],["2014-11-04",6.205,6.2422,6.097,6.1826,51924080.0],["2014-11-05",6.1826,6.18263053894043,6.0337,6.0411,37590758.0],["2014-11-06",6.0411,6.0895,6.0113,6.0634,26450528.0],["2014-11-07",6.0634,6.1007,5.9852,6.0672,44701472.0],["2014-11-10",6.0672,6.3614,6.067172527313232,6.3428,88181012.0],["2014-11-11",6.3428,6.3949,6.1826,6.2422,52446078.0],["2014-11-12",6.2422,6.5067,6.242222309112549,6.4471,79494378.0],["2014-11-13",6.4471,6.5886,6.421,6.4396,58615722.0],["2014-11-14",6.4396,6.637,6.3875,6.5998,68000188.0],["2014-11-17",6.5998,7.0802,6.5029,6.5216,92965236.0],["2014-11-18",6.5216,6.5551,6.2683,6.3018,49898788.0],["2014-11-19",6.3018,6.313,6.164,6.2906,29908804.0],["2014-11-20",6.2906,6.3577,6.2199,6.3242,30102892.0],["2014-11-21",6.3242,6.4061,6.2757,6.3502,35335338.0],["2014-11-24",6.3502,6.5774,6.3502326011657715,6.4508,106738788.0],["2014-11-25",6.4508,6.6109,6.4098,6.5849,59489216.0],["2014-11-26",6.5849,6.6296,6.488,6.57,50283984.0],["2014-11-27",6.57,6.6072,6.4061,6.4508,51479470.0],["2014-11-28",6.4508,6.450793266296387,6.2459,6.3726,73416234.0],["2014-12-01",6.3726,6.7264,6.3316,6.5253,147789644.0],["2014-12-02",6.5253,6.7152,6.4508,6.678,121091490.0],["2014-12-03",6.678,7.0765,6.677987098693848,6.7674,164903698.0],["2014-12-04",6.7674,6.9461,6.7599,6.8679,160157128.0],["2014-12-05",6.8679,7.0393,6.6221,6.7264,143591858.0],["2014-12-08",6.7264,6.961,6.6594,6.9424,164071352.0],["2014-12-09",6.9424,7.4303,6.7413,6.8195,249961010.0],["2014-12-10",6.8195,7.2739,6.819517135620117,7.2292,146543894.0],["2014-12-11",7.2292,7.3745,7.0318,7.11,102322462.0],["2014-12-12",7.11,7.2218,6.9275,7.0169,91836706.0],["2014-12-15",7.0169,7.2143,6.9275,7.0542,95301370.0],["2014-12-16",7.0542,7.0541582107543945,6.8344,6.961,102146606.0],["2014-12-17",6.961,6.961047172546387,6.7785,6.8754,87606646.0],["2014-12-18",6.8754,7.1324,6.8717,7.0132,95614468.0],["2014-12-19",7.0132,7.0579,6.8195,6.961,76643800.0],["2014-12-22",6.961,7.2069,6.853,7.1696,119492466.0],["2014-12-23",7.1696,7.3894,7.0504,7.1063,100882060.0],["2014-12-24",7.1063,7.106301307678223,6.7897,6.8568,73876134.0],["2014-12-25",6.8568,6.9573,6.7711,6.8903,77035556.0],["2014-12-26",6.8903,6.9834,6.7711,6.9499,87214028.0],["2014-12-29",6.9499,6.9946,6.7785,6.827,90726814.0],["2014-12-30",6.827,6.8903,6.6705,6.7003,81148702.0],["2014-12-31",6.7003,6.9424,6.7003326416015625,6.9126,70832280.0],["2015-01-05",6.9126,7.5421,6.912628650665283,7.4452,182133140.0],["2015-01-06",7.4452,7.9331,7.3,7.5793,140808768.0],["2015-01-07",7.5793,7.579308986663818,7.367,7.449,75186420.0],["2015-01-08",7.449,7.5421,7.2665,7.3894,63288484.0],["2015-01-09",7.3894,7.5905,7.2627,7.3,78568346.0],["2015-01-12",7.3,7.7059,7.299973964691162,7.5979,101955492.0],["2015-01-13",7.5979,7.9257,7.5905,7.8102,91691416.0],["2015-01-14",7.8102,7.9033,7.6352,7.8028,75175488.0],["2015-01-15",7.8028,7.8512,7.5607,7.814,46538424.0],["2015-01-16",7.814,7.9816,7.6687,7.9108,59409656.0],["2015-01-19",7.9108,7.910787105560303,7.1212,7.218,110025882.0],["2015-01-20",7.218,7.5793,7.218035697937012,7.5607,68698368.0],["2015-01-21",7.5607,7.7059,7.4936,7.6799,62167896.0],["2015-01-22",7.6799,7.7655,7.4899,7.5979,50687518.0],["2015-01-23",7.5979,7.6724,7.4564,7.516,48264662.0],["2015-01-26",7.516,7.6389,7.4639,7.6352,42863328.0],["2015-01-27",7.6352,7.7059,7.4341,7.6538,49428206.0],["2015-01-28",7.6538,7.653799533843994,7.4713,7.4974,34957950.0],["2015-01-29",7.4974,7.497371673583984,7.3372,7.3707,33198230.0],["2015-01-30",7.3707,7.5793,7.370739459991455,7.4303,52240144.0],["2015-02-02",7.4303,7.4899,7.2478,7.3298,34569254.0],["2015-02-03",7.3298,7.5048,7.329768657684326,7.4601,32423856.0],["2015-02-04",7.4601,7.6724,7.4527,7.5756,51802274.0],["2015-02-05",7.5756,7.7022,7.3596,7.3707,46675812.0],["2015-02-06",7.3707,7.4415,7.1175,7.1324,36071438.0],["2015-02-09",7.1324,7.2218,6.9387,7.0951,47280896.0],["2015-02-10",7.0951,7.408,7.0951,7.3819,32176018.0],["2015-02-11",7.3819,7.665,7.3558,7.4936,40560900.0],["2015-02-12",7.4936,7.6054,7.4341,7.5011,39836746.0],["2015-02-13",7.5011,7.6091,7.4676,7.5048,36781860.0],["2015-02-16",7.5048,7.5905,7.4527,7.583,58585260.0],["2015-02-17",7.583,7.8214,7.583,7.6575,53612296.0],["2015-02-26",7.6575,7.657524585723877,7.475,7.6128,43080000.0],["2015-02-27",7.6128,7.6389,7.516,7.6128,34160140.0],["2015-03-02",7.6128,7.732,7.5681,7.6501,57545846.0],["2015-03-03",7.6501,7.7022,7.4676,7.4862,57418270.0],["2015-03-04",7.4862,7.6389,7.4787,7.5607,52191632.0],["2015-03-05",7.5607,7.560687065124512,7.3149,7.3856,51599324.0],["2015-03-06",7.3856,7.449,7.1584,7.2106,61597932.0],["2015-03-09",7.2106,7.3931,7.1063,7.3298,70256396.0],["2015-03-10",7.3298,7.6091,7.2627,7.4601,61646852.0],["2015-03-11",7.4601,8.205020904541016,7.460126876831055,8.205,117505306.0],["2015-03-12",8.205,8.5253,8.1305,8.3205,178218436.0],["2015-03-13",8.3205,8.894,8.3056,8.4918,108076968.0],["2015-03-16",8.4918,8.7525,8.4546,8.6482,78336036.0],["2015-03-17",8.6482,8.8307,8.529,8.6818,95296860.0],["2015-03-18",8.6818,8.9723,8.5626,8.9015,102665580.0],["2015-03-19",8.9015,8.9015,8.5216,8.6333,106905900.0],["2015-03-20",8.6333,8.6445,8.4695,8.5626,80030518.0],["2015-03-23",8.5626,8.7935,8.56257152557373,8.6743,81214452.0],["2015-03-24",8.6743,8.9387,8.4546,8.935,117867254.0],["2015-03-25",8.935,9.259,8.7376,9.1361,136077348.0],["2015-03-26",9.1361,9.136141777038574,8.7376,8.786,86705222.0],["2015-03-27",8.786,8.8754,8.6855,8.8494,49206930.0],["2015-03-30",8.8494,9.2181,8.84935474395752,9.1175,75533408.0],["2015-03-31",9.1175,9.9816,9.117520332336426,9.624,164308512.0],["2015-04-01",9.624,9.7916,9.5645,9.6911,92838640.0],["2015-04-02",9.6911,10.4248,9.6315,10.3503,131073304.0],["2015-04-03",10.3503,10.5216,10.0635,10.3094,147489742.0],["2015-04-07",10.3094,10.3727,10.0971,10.1939,168364968.0],["2015-04-08",10.1939,10.2609,9.8587,9.9518,164811024.0],["2015-04-09",9.9518,9.9965,9.5347,9.7023,123997378.0],["2015-04-10",9.7023,10.1864,9.702259063720703,10.1641,137217196.0],["2015-04-13",10.1641,10.2274,9.9704,10.0449,141680580.0],["2015-04-14",10.0449,10.044912338256836,9.7991,9.8512,101227374.0],["2015-04-15",9.8512,10.0188,9.6464,9.6576,93896928.0],["2015-04-16",9.6576,10.0859,9.5682,9.9853,108978156.0],["2015-04-17",9.9853,10.3168,9.985320091247559,10.22,169755628.0],["2015-04-20",10.22,10.2684,9.8438,9.8699,126778724.0],["2015-04-21",9.8699,10.7302,9.8326,10.7079,192916832.0],["2015-04-22",10.7079,10.8531,10.5403,10.7898,161880066.0],["2015-04-23",10.7898,10.8382,10.4323,10.5477,122188054.0],["2015-04-24",10.5477,10.6334,10.2274,10.3131,113423618.0],["2015-04-27",10.3131,10.5961,10.2609,10.4174,96410974.0],["2015-04-28",10.4174,10.7935,10.1566,10.2684,156661700.0],["2015-04-29",10.2684,10.4993,10.1678,10.3466,89895346.0],["2015-04-30",10.3466,10.4211,10.0822,10.0971,127857600.0],["2015-05-04",10.0971,10.1492,9.8736,10.0114,97199290.0],["2015-05-05",10.0114,10.011392593383789,9.5607,9.5682,95015090.0],["2015-05-06",9.5682,9.8028,9.4341,9.5309,77213444.0],["2015-05-07",9.5309,9.7023,9.5272,9.5868,59191336.0],["2015-05-08",9.5868,9.8997,9.586803436279297,9.8885,77837580.0],["2015-05-11",9.8885,10.0524,9.7581,10.0486,116127066.0],["2015-05-12",10.0486,10.0561,9.881,9.9518,95972896.0],["2015-05-13",9.9518,10.2349,9.8736,10.0784,117829326.0],["2015-05-14",10.0784,10.0896,9.9332,9.9853,64604456.0],["2015-05-15",9.9853,9.985320091247559,9.6091,9.6464,74056176.0],["2015-05-18",9.6464,9.7768,9.5049,9.6203,60472764.0],["2015-05-19",9.6203,10.0449,9.620322227478027,9.9853,91143558.0],["2015-05-20",9.9853,10.5254,9.985320091247559,10.2721,163215028.0],["2015-05-21",10.2721,11.0542,10.27210807800293,10.8606,162589388.0],["2015-05-22",10.8606,11.3969,10.860572814941406,11.166,153913328.0],["2015-05-26",11.166,12.2833,11.165979385375977,11.706,198368684.0],["2015-05-27",11.706,11.8736,11.4081,11.5347,138412138.0],["2015-05-28",11.5347,11.6762,10.801,10.8382,162701350.0],["2015-05-29",10.8382,11.0058,10.246,10.9313,142112512.0],["2015-06-01",10.9313,11.5124,10.719,11.4677,135949410.0],["2015-06-02",11.4677,11.5571,11.2367,11.5161,117004158.0],["2015-06-03",11.5161,11.9928,11.3634,11.8885,131356782.0],["2015-06-04",11.8885,12.0263,10.7935,11.7433,124699618.0],["2015-06-05",11.7433,12.0896,11.5459,11.8476,145252404.0],["2015-06-08",11.8476,12.0375,11.6576,11.9742,136519096.0],["2015-06-09",11.9742,12.2796,11.7731,11.9928,140770854.0],["2015-06-10",11.9928,12.179,11.6315,11.9891,111061574.0],["2015-06-11",11.9891,11.9928,11.7209,11.8029,96791492.0],["2015-06-12",11.8029,11.9109,11.5496,11.6278,129409992.0],["2015-06-15",11.6278,11.7619,11.2963,11.3932,107891570.0],["2015-06-16",11.3932,11.5235,11.0282,11.1064,97629248.0],["2015-06-17",11.1064,11.2516,10.9127,11.2442,85185552.0],["2015-06-18",11.2442,11.244194984436035,10.6446,10.652,83060220.0],["2015-06-19",10.652,10.7563,10.0561,10.0635,90378904.0],["2015-06-23",10.0635,11.0431,10.063535690307617,11.0282,149793434.0],["2015-06-24",11.0282,11.5161,10.8271,11.3708,139156688.0],["2015-06-25",11.3708,11.5235,10.6259,10.8829,121232276.0],["2015-06-26",10.8829,10.88292121887207,9.7954,10.1269,144733696.0],["2015-06-29",10.1269,10.7265,9.2367,10.3689,197971130.0],["2015-06-30",10.3689,11.341,10.0747,11.2963,178660828.0],["2015-07-01",11.2963,11.3522,10.5179,10.544,127827052.0],["2015-07-02",10.544,10.7973,9.5458,9.7991,144666100.0],["2015-07-03",9.7991,10.0971,8.9387,9.3931,125498530.0],["2015-07-06",9.3931,10.3317,9.3931303024292,9.9555,207330312.0],["2015-07-07",9.9555,9.955526351928711,9.1361,9.4564,179778518.0],["2015-07-08",9.4564,9.456445693969727,8.5104,9.1361,278031858.0],["2015-07-09",9.1361,10.048635482788086,8.7786,10.0486,130545556.0],["2015-07-10",10.0486,11.054245948791504,10.048635482788086,11.0542,160220466.0],["2015-07-13",11.0542,11.7656,10.8755,11.6427,212159350.0],["2015-07-14",11.6427,11.64271354675293,10.7675,10.8978,163016758.0],["2015-07-15",10.8978,10.897818565368652,10.0188,10.7824,119136278.0],["2015-07-16",10.7824,11.0408,10.1239,10.5558,38835635.0],["2015-07-17",10.5558,10.965,10.2678,10.768,124398211.0],["2015-07-20",10.768,10.767961502075195,10.2299,10.3512,98684556.0],["2015-07-21",10.3512,10.351186752319336,9.942,9.9875,105973227.0],["2015-07-22",9.9875,10.2299,9.8056,9.9647,83085206.0],["2015-07-23",9.9647,10.139,9.942,10.0708,86058046.0],["2015-07-24",10.0708,10.1163,9.7071,9.7829,96715813.0],["2015-07-27",9.7829,9.782855987548828,8.8053,8.8053,94449034.0],["2015-07-28",8.8053,8.8281,7.9415,8.5477,108336536.0],["2015-07-29",8.5477,8.9114,8.4492,8.8887,59681655.0],["2015-07-30",8.8887,8.888684272766113,8.2673,8.3355,65256421.0],["2015-07-31",8.3355,8.4871,8.1688,8.4719,49017142.0],["2015-08-03",8.4719,8.6235,8.3052,8.6159,50881043.0],["2015-08-04",8.6159,8.9114,8.5401,8.9038,59594622.0],["2015-08-05",8.9038,8.903840065002441,8.5628,8.5932,43247383.0],["2015-08-06",8.5932,8.593152046203613,8.3204,8.434,29013059.0],["2015-08-07",8.434,8.7371,8.434019088745117,8.6007,46297349.0],["2015-08-10",8.6007,9.26,8.600729942321777,9.1539,89559070.0],["2015-08-11",9.1539,9.5631,9.0251,9.3206,75219828.0],["2015-08-12",9.3206,9.4343,9.1236,9.1312,42728081.0],["2015-08-13",9.1312,9.4646,9.131171226501465,9.3282,74227384.0],["2015-08-14",9.3282,9.3888,9.2221,9.2524,58423766.0],["2015-08-17",9.2524,9.26,8.9948,9.1009,77611028.0],["2015-08-18",9.1009,9.2827,8.4113,8.6159,86194789.0],["2015-08-19",8.6159,8.8356,8.1082,8.722,75316360.0],["2015-08-20",8.722,9.2297,8.6462,8.7371,92611513.0],["2015-08-21",8.7371,8.737129211425781,7.9718,8.0551,86888242.0],["2015-08-24",8.0551,8.055134773254395,7.251892566680908,7.2519,96243828.0],["2015-08-25",7.2519,7.251892566680908,6.5244,6.5244,119829391.0],["2015-08-26",6.5244,6.9867,6.3426,6.676,104251748.0],["2015-08-27",6.676,7.1988,6.6684,7.1761,89736062.0],["2015-08-28",7.1761,7.555,7.0928,7.4413,87136639.0],["2015-08-31",7.4413,7.6535,6.9033,7.608,97899379.0],["2015-09-01",7.608,7.6762,7.0549,7.6611,106775098.0],["2015-09-02",7.6611,7.9339,7.2595,7.843,127317092.0],["2015-09-07",7.843,7.9415,7.3201,7.4034,87990446.0],["2015-09-08",7.4034,7.5474,7.1155,7.4944,39104469.0],["2015-09-09",7.4944,7.6838,7.4338,7.5929,52844543.0],["2015-09-10",7.5929,7.6535,7.4034,7.5247,34469635.0],["2015-09-11",7.5247,7.555,7.3504,7.411,23999488.0],["2015-09-14",7.411,7.5398,7.0321,7.5171,64875581.0],["2015-09-15",7.5171,7.517112731933594,7.1306,7.3201,39431206.0],["2015-09-16",7.3201,7.949,7.2216,7.7141,44226985.0],["2015-09-17",7.7141,7.714134693145752,7.3883,7.3959,43963805.0],["2015-09-18",7.3959,7.5929,7.3504,7.4868,28550350.0],["2015-09-21",7.4868,7.5626,7.4034,7.5398,30670062.0],["2015-09-22",7.5398,7.608,7.5095,7.555,36869355.0],["2015-09-23",7.555,7.555001735687256,7.2822,7.3049,34144382.0],["2015-09-24",7.3049,7.4034,7.2746,7.3428,29224485.0],["2015-09-25",7.3428,7.342824459075928,7.017,7.1458,35210226.0],["2015-09-28",7.1458,7.1534,6.9867,7.1003,19939129.0],["2015-09-29",7.1003,7.100337505340576,6.8275,6.8427,24110464.0],["2015-09-30",6.8427,6.9261,6.842695236206055,6.8654,19516253.0],["2015-10-08",6.8654,7.2216,6.865428447723389,7.0776,37678864.0],["2015-10-09",7.0776,7.161,6.9715,7.1003,36525034.0],["2015-10-12",7.1003,7.4186,7.100337505340576,7.3656,52774083.0],["2015-10-13",7.3656,7.3883,7.2898,7.3656,44033478.0],["2015-10-14",7.3656,7.365559101104736,7.2216,7.2443,33045853.0],["2015-10-15",7.2443,7.4262,7.1989,7.411,42412090.0],["2015-10-16",7.411,7.6535,7.3883,7.5171,59289373.0],["2015-12-25",7.5171,7.6535,7.3883,7.5171,59289373.0],["2016-02-01",7.5171,7.517112731933594,6.7669,6.7669,40567470.0],["2016-02-02",6.7669,6.766919136047363,6.1986,6.4487,104639931.0],["2016-02-03",6.4487,6.4486517906188965,6.1759,6.2668,58066731.0],["2016-02-04",6.2668,6.5169,6.266787528991699,6.3653,43583516.0],["2016-02-05",6.3653,6.4335,6.2516,6.2744,26914398.0],["2016-02-15",6.2744,6.274364471435547,6.0016,6.1455,24624982.0],["2016-02-16",6.1455,6.3956,6.145542144775391,6.3805,33597458.0],["2016-02-17",6.3805,6.4941,6.3123,6.4183,31881761.0],["2016-02-18",6.4183,6.5017,6.3577,6.3653,34001422.0],["2016-02-19",6.3653,6.3805,6.2668,6.3123,31883439.0],["2016-02-22",6.3123,6.4638,6.312253475189209,6.4562,41498897.0],["2016-02-23",6.4562,6.4638,6.2971,6.3653,24590910.0],["2016-02-24",6.3653,6.3956,6.1986,6.3274,35106327.0],["2016-02-25",6.3274,6.327409744262695,5.7742,5.8955,55181299.0],["2016-02-26",5.8955,6.0243,5.7212,5.9031,28229546.0],["2016-02-29",5.9031,5.9106,5.4863,5.6681,40689919.0],["2016-03-01",5.6681,6.2365,5.6075,6.2365,59028632.0],["2016-03-02",6.2365,6.5396,6.191,6.5093,79574813.0],["2016-03-03",6.5093,6.5396,6.388,6.4865,50153248.0],["2016-03-04",6.4865,6.6684,6.3577,6.5926,62043006.0],["2016-03-07",6.5926,6.6987,6.4335,6.5093,40977351.0],["2016-03-08",6.5093,6.5093,6.1986,6.4941,31596264.0],["2016-03-09",6.4941,6.5093,6.2592,6.5017,22811934.0],["2016-03-10",6.5017,6.501696586608887,6.2819,6.3047,17222015.0],["2016-03-11",6.3047,6.3198,6.2137,6.2668,12200681.0],["2016-03-14",6.2668,6.532,6.266787528991699,6.4183,22417860.0],["2016-03-15",6.4183,6.4638,6.3501,6.4411,15766884.0],["2016-03-16",6.4411,6.6305,6.441074848175049,6.5472,38992308.0],["2016-03-17",6.5472,6.6078,6.4865,6.5699,25531158.0],["2016-03-18",6.5699,6.729,6.569896697998047,6.6457,40677194.0],["2016-03-21",6.6457,6.7972,6.645674228668213,6.7593,39027482.0],["2016-03-22",6.7593,6.759339809417725,6.6684,6.676,20835098.0],["2016-03-23",6.676,6.7366,6.6154,6.6608,15959774.0],["2016-03-24",6.6608,6.660829544067383,6.4638,6.4714,24775431.0],["2016-03-25",6.4714,6.5017,6.3653,6.4411,23902535.0],["2016-03-28",6.4411,6.532,6.3805,6.4183,18063709.0],["2016-03-29",6.4183,6.4335,6.3047,6.3426,18207363.0],["2016-03-30",6.3426,6.4714,6.342564105987549,6.4638,26111438.0],["2016-03-31",6.4638,6.4941,6.4032,6.4183,23464565.0],["2016-04-01",6.4183,6.4865,6.3426,6.479,19818178.0],["2016-04-05",6.479,6.5775,6.3501,6.5093,50386272.0],["2016-04-06",6.5093,6.5169,6.4411,6.479,27053985.0],["2016-04-07",6.479,6.5093,6.4032,6.4183,21574951.0],["2016-04-08",6.4183,6.418342113494873,6.2441,6.2971,23945489.0],["2016-04-11",6.2971,6.4487,6.297098159790039,6.3956,18856082.0],["2016-04-12",6.3956,6.4335,6.3123,6.3501,14814240.0],["2016-04-13",6.3501,6.4562,6.350142478942871,6.3729,47563783.0],["2016-04-14",6.3729,6.4108,6.3501,6.3956,20479249.0],["2016-04-15",6.3956,6.4108,6.3501,6.3729,20774974.0],["2016-04-18",6.3729,6.372874736785889,6.2744,6.2819,20101333.0],["2016-04-19",6.2819,6.3274,6.2668,6.3123,11355846.0],["2016-04-20",6.3123,6.3274,5.9334,6.1455,35343965.0],["2016-04-21",6.1455,6.145542144775391,6.047,6.0546,19608569.0],["2016-04-22",6.0546,6.1077,6.0167,6.0622,17039007.0],["2016-04-25",6.0622,6.0773,5.9864,6.0319,15823923.0],["2016-04-26",6.0319,6.0546,5.9485,5.994,21428014.0],["2016-04-27",5.994,6.0167,5.9637,5.9788,19604979.0],["2016-04-28",5.9788,6.0622,5.9485,6.0622,22526491.0],["2016-04-29",6.0622,6.4638,5.994,6.3123,55185507.0],["2016-05-03",6.3123,6.7063,6.2744,6.6002,99180112.0],["2016-05-04",6.6002,6.6911,6.5244,6.5472,40301368.0],["2016-05-05",6.5472,6.5851,6.479,6.5623,26526046.0],["2016-05-06",6.5623,6.6078,6.3047,6.3123,34623021.0],["2016-05-09",6.3123,6.3501,6.1228,6.2516,32951474.0],["2016-05-10",6.2516,6.6911,6.191,6.5623,86509069.0],["2016-05-11",6.5623,7.1079,6.5396,6.9033,134761634.0],["2016-05-12",6.9033,7.1155,6.6836,6.873,90370403.0],["2016-05-13",6.873,6.8806,6.7139,6.8048,67999033.0],["2016-05-16",6.8048,6.8806,6.6684,6.873,59749538.0],["2016-05-17",6.873,6.8806,6.6836,6.6911,42392221.0],["2016-05-18",6.6911,6.7669,6.5547,6.729,44254330.0],["2016-05-19",6.729,6.8579,6.676,6.6987,34785967.0],["2016-05-20",6.6987,6.9336,6.6229,6.926,55390424.0],["2016-05-23",6.926,6.9412,6.8275,6.8957,31937674.0],["2016-05-24",6.8957,6.926,6.7593,6.8048,26887752.0],["2016-05-25",6.8048,6.8957,6.6836,6.7139,27202166.0],["2016-05-26",6.7139,6.7593,6.5623,6.7366,27296585.0],["2016-05-27",6.7366,6.8351,6.6608,6.7897,25747436.0],["2016-05-30",6.7897,6.7896504402160645,6.6381,6.6457,25852997.0],["2016-05-31",6.6457,7.0473,6.6381,6.9336,61759701.0],["2016-06-01",6.9336,7.0473,6.8957,6.9109,41556904.0],["2016-06-02",6.9109,7.0473,6.8654,7.0473,42332109.0],["2016-06-03",7.0473,7.1988,7.0321,7.1003,47156681.0],["2016-06-06",7.1003,7.100337505340576,6.9791,7.0246,28197252.0],["2016-06-07",7.0246,7.0473,6.9412,7.0094,18784338.0],["2016-06-08",7.0094,7.0397,6.9185,6.9564,18486483.0],["2016-06-13",6.9564,6.956360340118408,6.729,6.7442,28922811.0],["2016-06-14",6.7442,6.7821,6.6533,6.7593,27113175.0],["2016-06-15",6.7593,6.9033,6.6533,6.8503,40273490.0],["2016-06-16",6.8503,6.850273132324219,6.6836,6.729,24439708.0],["2016-06-17",6.729,6.9488,6.7215,6.7518,33125740.0],["2016-06-20",6.7518,6.82,6.6608,6.7442,19805031.0],["2016-06-21",6.7442,6.7972,6.6684,6.6836,27899026.0],["2016-06-22",6.6836,6.729028701782227,6.6305,6.729,16806862.0],["2016-06-23",6.729,6.729028701782227,6.6305,6.6684,18626606.0],["2016-06-24",6.6684,6.6911,6.4487,6.5396,37070138.0],["2016-06-27",6.5396,6.6911,6.4562,6.6684,20819353.0],["2016-06-28",6.6684,6.668406963348389,6.5699,6.6608,17293542.0],["2016-06-29",6.6608,6.7215,6.6608,6.6911,15481750.0],["2016-06-30",6.6911,6.8048,6.691140651702881,6.729,22112116.0],["2016-07-01",6.729,6.7821,6.7063,6.7518,17089471.0],["2016-07-04",6.7518,6.9564,6.7366,6.9336,48415293.0],["2016-07-05",6.9336,7.0473,6.9185,7.0018,36142735.0],["2016-07-06",7.0018,7.0321,6.9109,6.9867,22443037.0],["2016-07-07",6.9867,7.2746,6.986672401428223,7.2519,57524131.0],["2016-07-08",7.2519,7.3049,7.1685,7.2367,30609661.0],["2016-07-11",7.2367,7.2746,7.1534,7.1761,45166595.0],["2016-07-12",7.1761,7.8581,7.1761155128479,7.843,102847093.0],["2016-07-13",7.843,7.8581,7.6611,7.7444,48085515.0],["2016-07-14",7.7444,7.74444580078125,7.5323,7.6611,34666027.0],["2016-07-15",7.6611,8.0021,7.6459,7.8505,65960202.0],["2016-07-18",7.8505,8.093,7.6762,7.8581,46636737.0],["2016-07-19",7.8581,7.8884,7.5853,7.6535,35524082.0],["2016-07-20",7.6535,7.843,7.653512477874756,7.7293,22013942.0],["2016-07-21",7.7293,8.0627,7.729289531707764,7.896,46173875.0],["2016-07-22",7.896,8.0172,7.7672,7.8278,30190645.0],["2016-07-25",7.8278,7.8733,7.699,7.7748,28345360.0],["2016-07-26",7.7748,8.0471,7.7376,8.0084,35596594.0],["2016-07-27",8.0084,8.0626,7.6757,7.9697,54910842.0],["2016-07-28",7.9697,8.3876,7.8382,8.2947,65204736.0],["2016-07-29",8.2947,8.7667,8.2328,8.465,84380288.0],["2016-08-01",8.465,8.4959,8.0626,8.1864,51722501.0],["2016-08-02",8.1864,8.256,8.0007,8.1632,33546435.0],["2016-08-03",8.1632,8.256,8.0935,8.2096,25740060.0],["2016-08-04",8.2096,8.209609031677246,7.993,8.0549,27203672.0],["2016-08-05",8.0549,8.1941,8.0007,8.0935,25032748.0],["2016-08-08",8.0935,8.1322,7.9388,8.1245,24434764.0],["2016-08-09",8.1245,8.2328,8.0781,8.2251,30921173.0],["2016-08-10",8.2251,8.2792,8.0239,8.0935,27501948.0],["2016-08-11",8.0935,8.1013,7.9311,7.9465,26603855.0],["2016-08-12",7.9465,8.0858,7.8459,8.0394,30260923.0],["2016-08-15",8.0394,8.3489,7.993,8.2328,48695129.0],["2016-08-16",8.2328,8.3102,8.1322,8.1477,43497817.0],["2016-08-17",8.1477,8.2173,8.0471,8.1709,31870811.0],["2016-08-18",8.1709,8.1864,8.0549,8.0858,20852110.0],["2016-08-19",8.0858,8.109,7.8846,7.9697,24646289.0],["2016-08-22",7.9697,8.0316,7.8614,7.9388,19513315.0],["2016-08-23",7.9388,8.0316,7.8692,7.9388,15190397.0],["2016-08-24",7.9388,7.9775,7.8924,7.9311,8945754.0],["2016-08-25",7.9311,7.931056499481201,7.815,7.9001,14303458.0],["2016-08-26",7.9001,7.993,7.8846,7.9156,13865391.0],["2016-08-29",7.9156,8.0162,7.8614,7.8846,12791872.0],["2016-08-30",7.8846,7.9852,7.8769,7.9775,15280462.0],["2016-08-31",7.9775,8.1477,7.977482318878174,8.109,33406650.0],["2016-09-01",8.109,8.1632,7.962,8.0084,20000398.0],["2016-09-02",8.0084,8.3102,8.008432388305664,8.2947,52226804.0],["2016-09-05",8.2947,8.3566,8.1709,8.2019,33345000.0],["2016-09-06",8.2019,8.3179,8.1632,8.2638,28486931.0],["2016-09-07",8.2638,8.3102,8.109,8.14,29582470.0],["2016-09-08",8.14,8.1632,8.0703,8.0935,12629259.0],["2016-09-09",8.0935,8.109,7.9388,7.9465,18795397.0],["2016-09-12",7.9465,7.946532726287842,7.6757,7.9078,40327832.0],["2016-09-13",7.9078,7.907843112945557,7.8227,7.8846,12630787.0],["2016-09-14",7.8846,7.88463020324707,7.7221,7.7763,14659500.0],["2016-09-19",7.7763,8.4185,7.7608,8.2328,44476094.0],["2016-09-20",8.2328,8.3876,8.0703,8.1322,46073245.0],["2016-09-21",8.1322,8.2251,7.993,8.0162,23355380.0],["2016-09-22",8.0162,8.1787,8.016169548034668,8.1168,23990497.0],["2016-09-23",8.1168,8.14,8.0084,8.0703,16080448.0],["2016-09-26",8.0703,8.0781,7.784,7.815,23530702.0],["2016-09-27",7.815,7.9078,7.784,7.8846,11640655.0],["2016-09-28",7.8846,7.8924,7.8073,7.815,10049306.0],["2016-09-29",7.815,7.8692,7.7995,7.815,10078166.0],["2016-09-30",7.815,7.8924,7.8073,7.8459,10182562.0],["2016-10-10",7.8459,8.0316,7.8459,8.0084,20509277.0],["2016-10-11",8.0084,8.0316,7.9543,7.9852,15327267.0],["2016-10-12",7.9852,7.985220432281494,7.8692,7.8924,13678115.0],["2016-10-13",7.8924,7.9156,7.8537,7.8614,10395010.0],["2016-10-14",7.8614,7.8924,7.815,7.8537,15025613.0],["2016-10-17",7.8537,7.9465,7.8073,7.8305,14539524.0],["2016-10-18",7.8305,7.900105953216553,7.815,7.9001,12543331.0],["2016-10-19",7.9001,7.9233,7.8227,7.8537,12136687.0],["2016-10-20",7.8537,7.8692,7.8305,7.8382,7741697.0],["2016-10-21",7.8382,7.9156,7.8227,7.9001,15661176.0],["2016-10-24",7.9001,8.0316,7.8692,7.962,22655968.0],["2016-10-25",7.962,8.0007,7.9311,7.9543,15474502.0],["2016-10-26",7.9543,7.9697,7.853679656982422,7.8537,12978446.0],["2016-10-27",7.8537,7.8924,7.8382,7.8769,9314961.0],["2016-10-28",7.8769,7.9156,7.8614,7.8924,9065790.0],["2016-10-31",7.8924,7.892368316650391,7.7067,7.7221,32646598.0],["2016-11-01",7.7221,7.7686,7.7144,7.7608,13101191.0],["2016-11-02",7.7608,7.760827541351318,7.6989,7.6989,14725113.0],["2016-11-03",7.6989,7.7686,7.6989,7.7454,15425656.0],["2016-11-04",7.7454,7.7608,7.6989,7.7067,14435834.0],["2016-11-07",7.7067,7.7454,7.6989,7.7221,12449012.0],["2016-11-08",7.7221,7.7763,7.7221,7.7608,14231432.0],["2016-11-09",7.7608,7.7686,7.5751,7.668,19021275.0],["2016-11-10",7.668,7.7454,7.6679768562316895,7.7067,20703170.0],["2016-11-11",7.7067,7.7376,7.6912,7.7221,16534023.0],["2016-11-14",7.7221,7.7531,7.6448,7.6989,31767838.0],["2016-11-15",7.6989,7.7531,7.668,7.7299,19057224.0],["2016-11-16",7.7299,7.7531,7.7067,7.7221,13453272.0],["2016-11-17",7.7221,7.7454,7.6835,7.7221,15062341.0],["2016-11-18",7.7221,7.722139358520508,7.6602,7.668,13988768.0],["2016-11-21",7.668,7.7299,7.6525,7.6835,16210114.0],["2016-11-22",7.6835,7.7763,7.6757,7.7376,23854583.0],["2016-11-23",7.7376,7.9465,7.7376,7.9001,45045091.0],["2016-11-24",7.9001,8.1554,7.815,8.0394,65813629.0],["2016-11-25",8.0394,8.0394,7.8692,7.962,36011704.0],["2016-11-28",7.962,8.3798,7.96200704574585,8.256,91765921.0],["2016-11-29",8.256,8.7435,8.14,8.3489,130229700.0],["2016-11-30",8.3489,8.4495,8.2173,8.2792,54755086.0],["2016-12-01",8.2792,8.6661,8.279247283935547,8.4263,86343966.0],["2016-12-02",8.4263,8.5578,8.1632,8.2638,53727631.0],["2016-12-05",8.2638,8.263774871826172,7.9001,7.993,49526456.0],["2016-12-06",7.993,8.0858,7.9543,8.0007,19627497.0],["2016-12-07",8.0007,8.0162,7.9156,8.0007,21324053.0],["2016-12-08",8.0007,8.0316,7.9156,7.9311,21519213.0],["2016-12-09",7.9311,8.0549,7.9001,7.9465,31575719.0],["2016-12-12",7.9465,7.946532726287842,7.7221,7.8305,45088695.0],["2016-12-13",7.8305,7.8459,7.7376,7.7918,15749939.0],["2016-12-14",7.7918,7.8459,7.7221,7.7221,18223874.0],["2016-12-15",7.7221,7.7608,7.6216,7.6757,18708862.0],["2016-12-16",7.6757,7.7686,7.6448,7.7376,14029819.0],["2016-12-19",7.7376,7.7454,7.6602,7.6757,11243567.0],["2016-12-20",7.6757,7.6912,7.6448,7.6835,10753667.0],["2016-12-21",7.6835,7.7376,7.6602,7.7144,15171643.0],["2016-12-22",7.7144,7.7144012451171875,7.668,7.6989,9077357.0],["2016-12-23",7.6989,7.7067,7.6216,7.6602,13567199.0],["2016-12-26",7.6602,7.660239219665527,7.5364,7.6293,13891388.0],["2016-12-27",7.6293,7.6835,7.5983,7.637,9851887.0],["2016-12-28",7.637,7.6835,7.6061,7.6448,7279274.0],["2016-12-29",7.6448,7.6448,7.5674,7.5751,10383696.0],["2016-12-30",7.5751,7.6525,7.5751,7.6448,12227850.0],["2017-01-03",7.6448,7.7067,7.637,7.6912,12842863.0],["2017-01-04",7.6912,7.7763,7.6757,7.7686,17610333.0],["2017-01-05",7.7686,7.7918,7.7376,7.7686,12801074.0],["2017-01-06",7.7686,7.7763,7.7299,7.7531,11529182.0],["2017-01-09",7.7531,7.7608,7.7067,7.7454,7963256.0],["2017-01-10",7.7454,7.784,7.7221,7.7531,7343131.0],["2017-01-11",7.7531,7.7763,7.7144,7.7454,11822271.0],["2017-01-12",7.7454,7.7531,7.6912,7.6989,8934204.0],["2017-01-13",7.6989,7.7221,7.5983,7.6757,26815414.0],["2017-01-16",7.6757,7.8382,7.5055,7.7995,48793907.0],["2017-01-17",7.7995,7.799516201019287,7.6757,7.7686,13311159.0],["2017-01-18",7.7686,7.7995,7.6912,7.7608,16757028.0],["2017-01-19",7.7608,7.760827541351318,7.6602,7.6757,17342964.0],["2017-01-20",7.6757,7.7608,7.6448,7.6989,13688050.0],["2017-01-23",7.6989,7.7763,7.6989,7.7376,15281816.0],["2017-01-24",7.7376,7.7918,7.7299,7.7686,12652693.0],["2017-01-25",7.7686,7.7995,7.7454,7.784,8099113.0],["2017-01-26",7.784,7.9156,7.784040927886963,7.8227,15382381.0],["2017-02-03",7.8227,7.8769,7.7918,7.8537,12030149.0],["2017-02-06",7.8537,7.9001,7.7608,7.7995,16435438.0],["2017-02-07",7.7995,7.8305,7.7376,7.7608,12041667.0],["2017-02-08",7.7608,7.784,7.7299,7.7608,16264351.0],["2017-02-09",7.7608,7.8073,7.7144,7.7686,31291033.0],["2017-02-10",7.7686,7.7918,7.7454,7.7763,27800056.0],["2017-02-13",7.7763,7.8924,7.7763,7.8614,56063923.0],["2017-02-14",7.8614,7.8924,7.8227,7.8769,33958871.0],["2017-02-15",7.8769,7.9156,7.784,7.7918,34535309.0],["2017-02-16",7.7918,7.8459,7.7608,7.8382,18291625.0],["2017-02-17",7.8382,7.993,7.8305,7.9156,41141315.0],["2017-02-20",7.9156,8.2406,7.915581226348877,8.2251,81462862.0],["2017-02-21",8.2251,8.3179,8.1245,8.2406,46880753.0],["2017-02-22",8.2406,8.3179,8.1245,8.2483,32248339.0],["2017-02-23",8.2483,8.2792,8.0316,8.1013,41873643.0],["2017-02-24",8.1013,8.1632,8.0394,8.14,22267274.0],["2017-02-27",8.14,8.4185,8.139971733093262,8.2251,52685462.0],["2017-02-28",8.2251,8.7667,8.225086212158203,8.4417,98463473.0],["2017-03-01",8.4417,8.4727,8.256,8.3644,44436005.0],["2017-03-02",8.3644,8.5036,8.3257,8.3953,46715290.0],["2017-03-03",8.3953,8.4495,8.2251,8.4031,32932181.0],["2017-03-06",8.4031,8.6429,8.3412,8.5578,45184214.0],["2017-03-07",8.5578,8.6816,8.5114,8.6042,40481306.0],["2017-03-08",8.6042,8.6507,8.4417,8.5191,34185695.0],["2017-03-09",8.5191,8.5423,8.3179,8.3334,31810965.0],["2017-03-10",8.3334,8.5655,8.2792,8.5346,42283756.0],["2017-03-13",8.5346,8.8209,8.4727,8.7358,71207853.0],["2017-03-14",8.7358,8.7358,8.612,8.7203,29154802.0],["2017-03-15",8.7203,8.8983,8.6661,8.8518,49214288.0],["2017-03-16",8.8518,8.9911,8.7048,8.7899,52096115.0],["2017-03-17",8.7899,8.8518,8.6661,8.6893,29016596.0],["2017-03-20",8.6893,8.728,8.5346,8.6971,33135556.0],["2017-03-21",8.6971,8.8209,8.6274,8.8054,39093885.0],["2017-03-22",8.8054,8.8131,8.6352,8.7048,29480409.0],["2017-03-23",8.7048,8.8828,8.6352,8.8673,45290509.0],["2017-03-24",8.8673,9.2232,8.8364,9.2,77871473.0],["2017-03-27",9.2,9.2774,8.9756,9.0066,59002775.0],["2017-03-28",9.0066,9.0685,8.9137,9.0221,27918976.0],["2017-03-29",9.0221,9.4322,9.022061347961426,9.2851,61885472.0],["2017-03-30",9.2851,9.3625,9.0375,9.2465,45762572.0],["2017-03-31",9.2465,9.4708,9.1149,9.4244,45270435.0],["2017-04-05",9.4244,9.4476,9.3084,9.3548,46070037.0],["2017-04-06",9.3548,9.4089,9.2387,9.4012,30686322.0],["2017-04-07",9.4012,9.401203155517578,9.2542,9.2851,25505784.0],["2017-04-10",9.2851,9.3238,9.1226,9.1845,30787969.0],["2017-04-11",9.1845,9.2155,8.8983,9.0917,44264018.0],["2017-04-12",9.0917,9.231,8.9756,9.1381,28605905.0],["2017-04-13",9.1381,9.2619,9.053,9.1149,23473433.0],["2017-04-14",9.1149,9.114911079406738,8.8983,8.9447,27735436.0],["2017-04-17",8.9447,9.0375,8.875,9.0298,21207483.0],["2017-04-18",9.0298,9.3548,8.9679,9.2232,45257394.0],["2017-04-19",9.2232,9.2619,8.9988,9.231,30571971.0],["2017-04-20",9.231,9.6488,9.1923,9.4631,59164214.0],["2017-04-21",9.4631,9.6643,9.4012,9.5637,38305743.0],["2017-04-24",9.5637,9.6488,9.1304,9.6333,44381913.0],["2017-04-25",9.6333,9.672,9.4554,9.6101,35434986.0],["2017-04-26",9.6101,10.144,9.610118865966797,9.7184,79806486.0],["2017-04-27",9.7184,9.7881,9.5405,9.7107,33060170.0],["2017-04-28",9.7107,9.7803,9.347,9.4322,46539889.0],["2017-05-02",9.4322,10.0512,9.43215274810791,10.0202,77658745.0],["2017-05-03",10.0202,10.3065,9.9041,10.144,71593503.0],["2017-05-04",10.144,10.2601,9.997,10.1363,45377325.0],["2017-05-05",10.1363,10.2291,10.0512,10.1672,37191280.0],["2017-05-08",10.1672,10.2756,9.9041,10.2369,57097114.0],["2017-05-09",10.2369,10.23686695098877,9.85,9.9506,41548472.0],["2017-05-10",9.9506,10.1053,9.8887,9.9428,25093930.0],["2017-05-11",9.9428,10.2523,9.7881,10.2446,47137504.0],["2017-05-12",10.2446,10.2678,10.0821,10.175,34606824.0],["2017-05-15",10.175,10.2678,10.0589,10.1904,33889547.0],["2017-05-16",10.1904,10.3065,10.0512,10.291,43616532.0],["2017-05-17",10.291,10.5386,10.1285,10.1595,49980729.0],["2017-05-18",10.1595,10.2678,9.9815,10.175,20985391.0],["2017-05-19",10.175,10.3297,10.1363,10.3065,25215204.0],["2017-05-22",10.3065,10.5077,10.291,10.438,39289045.0],["2017-05-23",10.438,10.6005,10.3607,10.5928,43035904.0],["2017-05-24",10.5928,10.6315,10.4071,10.6083,37734199.0],["2017-05-25",10.6083,10.647,10.469,10.5309,22256381.0],["2017-05-26",10.5309,10.8249,10.5077,10.8017,38192543.0],["2017-05-31",10.8017,10.9874,10.6315,10.9642,58967377.0],["2017-06-01",10.9642,11.2969,10.8946,11.1267,50741802.0],["2017-06-02",11.1267,11.1731,10.9719,11.0648,32409231.0],["2017-06-05",11.0648,11.1035,10.8791,11.0106,25153792.0],["2017-06-06",11.0106,11.3433,10.9178,11.3356,39375799.0],["2017-06-07",11.3356,11.4362,11.235,11.3433,43588899.0],["2017-06-08",11.3433,11.6529,11.2814,11.6451,48815605.0],["2017-06-09",11.6451,11.707,11.4904,11.6142,37473592.0],["2017-06-12",11.6142,11.7921,11.529,11.6606,34712983.0],["2017-06-13",11.6606,11.6838,11.5445,11.6219,23766916.0],["2017-06-14",11.6219,11.6219,10.9565,11.1035,84948692.0],["2017-06-15",11.1035,11.1422,10.6934,10.9023,77685552.0],["2017-06-16",10.9023,11.0261,10.7011,10.8327,40591428.0],["2017-06-19",10.8327,11.0106,10.763,10.9952,57137136.0],["2017-06-20",10.9952,11.0648,10.794,10.8017,41388822.0],["2017-06-21",10.8017,11.3898,10.6005,11.3356,84817177.0],["2017-06-22",11.3356,11.4517,11.0493,11.0648,73616807.0],["2017-06-23",11.0648,11.4826,11.0029,11.4517,64866297.0],["2017-06-26",11.4517,11.885,11.413,11.7612,88596812.0],["2017-06-27",11.7612,11.8927,11.6219,11.7921,42272182.0],["2017-06-28",11.7921,11.8386,11.5909,11.6064,33533209.0],["2017-06-29",11.6064,11.6838,11.4052,11.6374,37214673.0],["2017-06-30",11.6374,11.738,11.4981,11.6451,33359547.0],["2017-07-03",11.6451,11.645112991333008,11.1731,11.266,64541694.0],["2017-07-04",11.266,11.265969276428223,10.8868,11.0184,79136343.0],["2017-07-05",11.0184,11.1886,10.9255,11.1112,40797356.0],["2017-07-06",11.1112,11.1267,10.91,11.0029,41918213.0],["2017-07-07",11.0029,11.088,10.7708,10.9719,43959120.0],["2017-07-10",10.9719,11.0106,10.8636,10.941,22495110.0],["2017-07-11",10.941,11.3356,10.91,11.2273,61104584.0],["2017-07-12",11.2273,11.22728157043457,10.8481,10.9642,38569462.0],["2017-07-13",10.9642,11.0184,10.8327,10.8946,28008033.0],["2017-07-14",10.8946,11.0338,10.8481,10.9797,23928462.0],["2017-07-17",10.9797,11.0725,10.5464,11.0571,36191421.0],["2017-07-18",11.0571,11.0571,10.7862,10.941,22004385.0],["2017-07-19",10.941,11.1035,10.8559,10.9642,30237514.0],["2017-07-20",10.9642,11.3975,10.9565,11.3201,52832807.0],["2017-07-21",11.3201,11.3975,11.1809,11.2505,42698785.0],["2017-07-24",11.2505,11.5058,11.2195,11.4052,56076082.0],["2017-07-25",11.4052,11.4285,11.1886,11.2041,29765634.0],["2017-07-26",11.2041,11.2195,10.8868,11.0493,40922692.0],["2017-07-27",11.0493,11.049315452575684,10.8095,10.8868,39764594.0],["2017-07-28",10.8868,10.9797,10.8017,10.8559,22157056.0],["2017-07-31",10.8559,10.9565,10.8172,10.8636,24554601.0],["2017-08-01",10.8636,11.0038,10.8148,10.9014,20920483.0],["2017-08-02",10.9014,10.9644,10.7911,10.799,20596057.0],["2017-08-03",10.799,10.8305,10.3185,10.3658,57898026.0],["2017-08-04",10.3658,10.4603,10.3264,10.3579,30072101.0],["2017-08-07",10.3579,10.5312,10.161,10.4761,24272007.0],["2017-08-08",10.4761,10.5312,10.3579,10.3816,17793438.0],["2017-08-09",10.3816,10.61,10.3422,10.5155,30468327.0],["2017-08-10",10.5155,10.5627,10.2555,10.4288,40177339.0],["2017-08-11",10.4288,10.4682,10.2398,10.4209,35647192.0],["2017-08-14",10.4209,10.4997,10.3579,10.4131,24770457.0],["2017-08-15",10.4131,10.5076,10.3343,10.3894,16610380.0],["2017-08-16",10.3894,10.4209,10.161,10.2004,29493390.0],["2017-08-17",10.2004,10.3107,10.1925,10.2634,15000516.0],["2017-08-18",10.2634,10.3028,10.1846,10.2713,14248264.0],["2017-08-21",10.2713,10.4367,10.2477,10.4131,25055707.0],["2017-08-22",10.4131,10.4918,10.3816,10.4603,18558953.0],["2017-08-23",10.4603,10.4918,10.3816,10.4052,10887669.0],["2017-08-24",10.4052,10.484,10.3973,10.4131,13617881.0],["2017-08-25",10.4131,10.6809,10.41306209564209,10.61,34282770.0],["2017-08-28",10.61,11.311,10.609981536865234,11.0117,84792797.0],["2017-08-29",11.0117,11.2953,11.01169490814209,11.1692,45774322.0],["2017-08-30",11.1692,11.2874,11.0983,11.122,49792230.0],["2017-08-31",11.122,11.2638,10.8699,11.0511,46671137.0],["2017-09-01",11.0511,11.1456,10.9251,10.9881,34710493.0],["2017-09-04",10.9881,11.059,10.8463,11.0117,18901936.0],["2017-09-05",11.0117,11.2401,10.9408,11.1929,29083911.0],["2017-09-06",11.1929,11.19286060333252,10.9959,11.0511,24138463.0],["2017-09-07",11.0511,11.1456,11.01169490814209,11.0117,16558561.0],["2017-09-08",11.0117,11.0274,10.8227,10.862,22669630.0],["2017-09-11",10.862,11.122,10.862037658691406,11.0196,34261229.0],["2017-09-12",11.0196,11.1141,10.9881,11.1062,22597288.0],["2017-09-13",11.1062,11.4607,11.0668,11.3031,46920243.0],["2017-09-14",11.3031,11.374,11.1141,11.2244,28777150.0],["2017-09-15",11.2244,11.4449,11.1377,11.437,33001969.0],["2017-09-18",11.437,11.5237,11.122,11.1377,46539414.0],["2017-09-19",11.1377,11.2401,10.9881,11.1141,35059235.0],["2017-09-20",11.1141,11.2716,11.059,11.0905,37731238.0],["2017-09-21",11.0905,11.3661,11.090462684631348,11.2638,29266849.0],["2017-09-22",11.2638,11.5473,11.2322,11.4922,47406225.0],["2017-09-25",11.4922,11.634,11.3898,11.5709,38214350.0],["2017-09-26",11.5709,11.5788,11.3425,11.437,20812920.0],["2017-09-27",11.437,11.6812,11.4134,11.6576,28897273.0],["2017-09-28",11.6576,11.8151,11.5158,11.7442,35180960.0],["2017-09-29",11.7442,12.1223,11.7442,11.886,52716958.0],["2017-10-09",11.886,12.4059,11.886014938354492,12.0908,80304742.0],["2017-10-10",12.0908,12.2011,11.1298,11.6261,256401738.0],["2017-10-11",11.6261,11.8781,11.437,11.6576,104897822.0],["2017-10-12",11.6576,12.3114,11.657590866088867,12.3035,104628170.0],["2017-10-13",12.3035,12.8076,12.2562,12.5477,127859286.0],["2017-10-16",12.5477,12.9179,12.5319,12.5398,64841516.0],["2017-10-17",12.5398,12.8155,12.4374,12.6894,60610660.0],["2017-10-18",12.6894,12.973,12.5792,12.9573,69428489.0],["2017-10-19",12.9573,13.0675,12.7288,13.0439,63703058.0],["2017-10-20",13.0439,13.043896675109863,12.6264,12.6658,45860095.0],["2017-10-23",12.6658,12.784,12.5477,12.7052,34318652.0],["2017-10-24",12.7052,12.9573,12.5792,12.9021,42428312.0],["2017-10-25",12.9021,13.4377,12.8155,13.3826,71011768.0],["2017-10-26",13.3826,13.7607,12.9573,13.0597,117720949.0],["2017-10-27",13.0597,13.2881,12.9888,13.1699,63502098.0],["2017-10-30",13.1699,13.4614,12.9179,13.3668,71166634.0],["2017-10-31",13.3668,13.7371,13.2644,13.6268,102612630.0],["2017-11-01",13.6268,13.7055,13.1778,13.2566,96881163.0],["2017-11-02",13.2566,13.3511,13.0124,13.2881,49692891.0],["2017-11-03",13.2881,13.6504,13.2251,13.3747,59430622.0],["2017-11-06",13.3747,14.2963,13.3117,14.2727,123801650.0],["2017-11-07",14.2727,14.4617,13.9576,14.1545,99294890.0],["2017-11-08",14.1545,14.8083,14.0049,14.2333,122760665.0],["2017-11-09",14.2333,14.9973,14.1624,14.9343,106774709.0],["2017-11-10",14.9343,15.1943,14.698,15.1234,100902335.0],["2017-11-13",15.1234,15.2573,14.8634,15.021,91956624.0],["2017-11-14",15.021,15.147,14.5326,14.7138,70817819.0],["2017-11-15",14.7138,15.084,14.446,15.0525,79225320.0],["2017-11-16",15.0525,15.1391,14.6823,15.1076,61961126.0],["2017-11-17",15.1076,15.2494,14.7847,15.1706,103842418.0],["2017-11-20",15.1706,15.170619010925293,14.4144,15.0052,76140929.0],["2017-11-21",15.0052,15.9977,14.8555,15.9425,120879314.0],["2017-11-22",15.9425,15.9898,15.4778,15.7535,90418162.0],["2017-11-23",15.7535,15.753497123718262,14.6035,14.6901,111636269.0],["2017-11-24",14.6901,14.7453,14.0206,14.698,108524410.0],["2017-11-27",14.698,14.698017120361328,14.0679,14.4223,75625743.0],["2017-11-28",14.4223,14.572,14.1939,14.4538,43255781.0],["2017-11-29",14.4538,14.572,13.6268,13.8394,86595647.0],["2017-11-30",13.8394,13.9891,13.4614,13.6189,63542197.0],["2017-12-01",13.6189,13.8552,13.5638,13.6504,42354681.0],["2017-12-04",13.6504,14.06,13.548,13.9025,61252907.0],["2017-12-05",13.9025,14.2805,13.7843,14.1703,106135273.0],["2017-12-06",14.1703,14.170271873474121,13.6819,13.9734,47538044.0],["2017-12-07",13.9734,14.0127,13.3905,13.674,40044444.0],["2017-12-08",13.674,14.1703,13.6504,14.0442,49986991.0],["2017-12-11",14.0442,14.5168,14.0049,14.5011,68595986.0],["2017-12-12",14.5011,14.6744,14.1309,14.1466,50672204.0],["2017-12-13",14.1466,14.8398,14.1151,14.824,71907617.0],["2017-12-14",14.824,14.8477,14.5405,14.8319,47345084.0],["2017-12-15",14.8319,14.831917762756348,14.4538,14.5877,41417707.0],["2017-12-18",14.5877,14.9343,14.4617,14.8792,62429932.0],["2017-12-19",14.8792,15.1076,14.7847,14.9973,44501298.0],["2017-12-20",14.9973,15.4936,14.9186,15.1627,58228275.0],["2017-12-21",15.1627,15.4148,15.0446,15.2966,45687598.0],["2017-12-22",15.2966,15.4384,15.0131,15.1942,33263631.0],["2017-12-25",15.1942,15.4936,15.1155,15.2809,34568627.0],["2017-12-26",15.2809,15.3833,14.7059,15.0367,52361863.0],["2017-12-27",15.0367,15.1234,14.5247,14.5641,44536537.0],["2017-12-28",14.5641,14.8871,14.564109802246094,14.6901,36761273.0],["2017-12-29",14.6901,15.0131,14.6429,14.8398,36827020.0],["2018-01-02",14.8398,15.1076,14.8004,14.9579,41568719.0],["2018-01-03",14.9579,15.1943,14.6586,14.7532,61204307.0],["2018-01-04",14.7532,15.0761,14.7216,14.9973,56686368.0],["2018-01-05",14.9973,15.0446,14.7925,14.9501,57587663.0],["2018-01-08",14.9501,15.6354,14.8871,15.6196,97965211.0],["2018-01-09",15.6196,16.108,15.5172,15.9268,82438195.0],["2018-01-10",15.9268,16.5412,15.7614,16.3443,85972933.0],["2018-01-11",16.3443,16.7775,16.1631,16.5097,68023868.0],["2018-01-12",16.5097,16.998,16.4073,16.935,59239055.0],["2018-01-15",16.935,18.2741,16.935009002685547,17.3682,103885411.0],["2018-01-16",17.3682,18.1323,17.0138,17.2265,124593319.0],["2018-01-17",17.2265,17.5415,16.3679,17.0059,105828844.0],["2018-01-18",17.0059,17.4234,16.6593,16.9665,84569166.0],["2018-01-19",16.9665,17.1319,16.4624,16.6593,63897478.0],["2018-01-22",16.6593,18.0771,16.659324645996094,18.0141,103480965.0],["2018-01-23",18.0141,18.014123916625977,17.4706,17.7227,78182440.0],["2018-01-24",17.7227,17.7936,17.0532,17.3604,60484387.0],["2018-01-25",17.3604,17.3604,16.7066,16.9114,79264353.0],["2018-01-26",16.9114,17.4076,16.6987,17.1398,65321669.0],["2018-01-29",17.1398,17.2186,16.3206,16.3758,76714262.0],["2018-01-30",16.3758,16.6357,15.9898,16.2419,51731650.0],["2018-01-31",16.2419,16.8247,16.1473,16.6987,62108388.0],["2018-02-01",16.6987,16.8956,16.2891,16.8799,72902124.0],["2018-02-02",16.8799,16.9035,16.486,16.6751,53205311.0],["2018-02-05",16.6751,16.675079345703125,15.6038,16.1316,83150912.0],["2018-02-06",16.1316,16.131580352783203,15.2888,15.9032,90626361.0],["2018-02-07",15.9032,16.1867,15.1155,15.1391,78068950.0],["2018-02-08",15.1391,15.5014,14.7689,15.1627,53991880.0],["2018-02-09",15.1627,15.162741661071777,13.8631,14.8398,74191121.0],["2018-02-12",14.8398,15.4384,14.698,15.2651,53942234.0],["2018-02-13",15.2651,15.596,15.1234,15.1627,44288464.0],["2018-02-14",15.1627,15.6511,15.0997,15.6038,36131177.0],["2018-02-22",15.6038,16.2261,15.603839874267578,16.0764,50844319.0],["2018-02-23",16.0764,16.3679,15.9819,16.1788,36491861.0],["2018-02-26",16.1788,16.5097,15.8874,16.2655,38987418.0],["2018-02-27",16.2655,16.265487670898438,15.336,15.5881,92321961.0],["2018-02-28",15.5881,15.6432,15.1785,15.4069,44465750.0],["2018-03-01",15.4069,15.6275,15.2179,15.4306,33842229.0],["2018-03-02",15.4306,15.8323,15.2258,15.7614,48046508.0],["2018-03-05",15.7614,15.8401,15.4384,15.7771,37504019.0],["2018-03-06",15.7771,15.777127265930176,15.3439,15.5172,48862932.0],["2018-03-07",15.5172,15.7377,15.4699,15.5172,29033840.0],["2018-03-08",15.5172,16.108,15.4542,16.0843,59226063.0],["2018-03-09",16.0843,16.4467,15.9819,16.1867,47412161.0],["2018-03-12",16.1867,16.4388,15.8401,16.1158,82759555.0],["2018-03-13",16.1158,16.3443,15.9898,16.1473,51226425.0],["2018-03-14",16.1473,16.147336959838867,15.9032,15.9977,28650087.0],["2018-03-15",15.9977,16.3994,15.8795,16.3758,59807343.0],["2018-03-16",16.3758,16.4151,15.9977,16.0134,39485312.0],["2018-03-19",16.0134,16.0686,15.596,16.0528,33551188.0],["2018-03-20",16.0528,16.052814483642578,15.596,15.7456,29208557.0],["2018-03-21",15.7456,15.8401,15.2179,15.4384,55513305.0],["2018-03-22",15.4384,15.438427925109863,14.8477,14.9895,58131219.0],["2018-03-23",14.9895,14.989456176757812,14.0206,14.6901,92444342.0],["2018-03-26",14.6901,14.690136909484863,14.1151,14.3199,41488044.0],["2018-03-27",14.3199,14.6823,14.0364,14.2727,56522451.0],["2018-03-28",14.2727,14.27267074584961,13.3983,13.5323,70649134.0],["2018-03-29",13.5323,14.2727,13.0912,14.0836,80261855.0],["2018-03-30",14.0836,14.0994,13.7843,13.8788,40158487.0],["2018-04-02",13.8788,14.1309,13.5086,13.611,46866921.0],["2018-04-03",13.611,13.7449,13.3905,13.6347,31474167.0],["2018-04-04",13.6347,14.0758,13.5874,13.9103,51655559.0],["2018-04-09",13.9103,13.9891,13.5953,13.674,31535660.0],["2018-04-10",13.674,14.1781,13.674036979675293,14.1703,40963595.0],["2018-04-11",14.1703,14.5641,13.9576,14.0521,51437016.0],["2018-04-12",14.0521,14.2254,13.9891,14.0049,23742311.0],["2018-04-13",14.0049,14.2175,13.7922,13.8631,25999413.0],["2018-04-16",13.8631,13.934,13.4535,13.6504,33101850.0],["2018-04-17",13.6504,13.7292,13.3353,13.4377,30135702.0],["2018-04-18",13.4377,13.6031,13.0596,13.1857,38700342.0],["2018-04-19",13.1857,13.4929,13.1148,13.4614,43824777.0],["2018-04-20",13.4614,13.7292,13.2802,13.4535,47106264.0],["2018-04-23",13.4535,13.8079,13.3826,13.6898,31920178.0],["2018-04-24",13.6898,14.2963,13.689788818359375,14.06,57644750.0],["2018-04-25",14.06,14.1388,13.8631,13.9418,26257822.0],["2018-04-26",13.9418,13.94184684753418,13.422,13.6898,46313396.0],["2018-04-27",13.6898,13.8158,13.2881,13.5007,42221495.0],["2018-05-02",13.5007,13.7764,13.359,13.7686,23912810.0],["2018-05-03",13.7686,14.1703,13.6425,14.1624,37656733.0],["2018-05-04",14.1624,14.2333,13.9261,13.9418,23792805.0],["2018-05-07",13.9418,14.3829,13.94184684753418,14.3593,34737020.0],["2018-05-08",14.3593,14.6429,14.2963,14.4775,45760427.0],["2018-05-09",14.4775,14.4932,14.2412,14.3042,27033274.0],["2018-05-10",14.3042,14.5405,14.2018,14.3357,31974368.0],["2018-05-11",14.3357,14.3829,14.0915,14.1388,24120365.0],["2018-05-14",14.1388,14.6114,14.138766288757324,14.572,48618092.0],["2018-05-15",14.572,14.8083,14.4932,14.8004,42559746.0],["2018-05-16",14.8004,15.0446,14.6665,14.8004,38697315.0],["2018-05-17",14.8004,14.8004150390625,14.2648,14.3278,48007664.0],["2018-05-18",14.3278,14.4932,14.1151,14.4775,32337944.0],["2018-05-21",14.4775,14.7453,14.4066,14.6271,36205552.0],["2018-05-22",14.6271,14.627124786376953,14.2884,14.4853,26775878.0],["2018-05-23",14.4853,14.48534107208252,14.1388,14.1939,28281397.0],["2018-05-24",14.1939,14.3042,14.1073,14.1703,19871432.0],["2018-05-25",14.1703,14.4775,14.0836,14.4381,29408894.0],["2018-05-28",14.4381,14.8162,14.2175,14.7532,42748522.0],["2018-05-29",14.7532,14.8477,14.6508,14.8319,31731493.0],["2018-05-30",14.8319,15.1234,14.3436,14.8319,46738346.0],["2018-05-31",14.8319,15.911,14.831917762756348,15.8323,102867258.0],["2018-06-01",15.8323,15.832269668579102,15.2966,15.4778,51466782.0],["2018-06-04",15.4778,16.3443,15.477814674377441,15.9741,75044758.0],["2018-06-05",15.9741,16.1867,15.7693,16.1237,49064174.0],["2018-06-06",16.1237,16.5018,15.9898,16.297,54517333.0],["2018-06-07",16.297,16.5229,16.0263,16.2666,48048930.0],["2018-06-08",16.2666,16.611,16.1384,16.3066,60588821.0],["2018-06-11",16.3066,16.619,16.1144,16.3066,46668153.0],["2018-06-12",16.3066,16.7551,16.1705,16.5629,56376286.0],["2018-06-13",16.5629,16.9073,16.2826,16.5549,50984518.0],["2018-06-14",16.5549,16.554887771606445,15.9702,16.3146,47388224.0],["2018-06-15",16.3146,16.635,16.1464,16.5229,45141628.0],["2018-06-19",16.5229,16.659,16.0023,16.0343,83337360.0],["2018-06-20",16.0343,16.3787,15.8981,16.1785,32099006.0],["2018-06-21",16.1785,16.619,16.1784610748291,16.3226,43682621.0],["2018-06-22",16.3226,16.3467,15.8981,16.2986,33408675.0],["2018-06-25",16.2986,17.1556,16.2265,16.7872,75118329.0],["2018-06-26",16.7872,16.9393,15.9943,16.2746,66230944.0],["2018-06-27",16.2746,16.3146,14.9451,15.1533,71676039.0],["2018-06-28",15.1533,15.1693,14.6007,14.6327,51113062.0],["2018-06-29",14.6327,15.5537,14.632695198059082,15.4256,39000204.0],["2018-07-02",15.4256,15.6098,14.8249,15.0332,32928629.0],["2018-07-03",15.0332,15.1853,14.2723,14.7608,45274004.0],["2018-07-04",14.7608,15.1052,14.4004,14.5606,35436927.0],["2018-07-05",14.5606,15.0972,14.4565,14.5846,37150823.0],["2018-07-06",14.5846,14.929,14.024,14.5926,43215639.0],["2018-07-09",14.5926,15.2574,14.592649459838867,15.2414,46611006.0],["2018-07-10",15.2414,15.3936,14.9931,15.1933,31348757.0],["2018-07-11",15.1933,15.19333553314209,14.5686,14.865,39383957.0],["2018-07-12",14.865,15.4096,14.7608,15.1693,46089282.0],["2018-07-13",15.1693,15.2975,15.0492,15.0732,28341197.0],["2018-07-16",15.0732,15.2975,14.881,15.0011,26087257.0],["2018-07-17",15.0011,15.0572,14.6647,14.889,22676115.0],["2018-07-18",14.889,15.1373,14.6968,14.7368,25183395.0],["2018-07-19",14.7368,14.897,14.6487,14.7769,22121218.0],["2018-07-20",14.7769,14.8329,14.3364,14.5846,49913319.0],["2018-07-23",14.5846,14.584641456604004,14.2082,14.4004,39764244.0],["2018-07-24",14.4004,14.8009,14.400431632995605,14.4885,83978409.0],["2018-07-25",14.4885,14.5846,14.3364,14.4885,49109375.0],["2018-07-26",14.4885,14.5286,14.1682,14.1842,38795646.0],["2018-07-27",14.1842,14.184183120727539,13.6316,13.7277,48029133.0],["2018-07-30",13.7277,13.8878,13.6075,13.7597,30626166.0],["2018-07-31",13.7597,13.8398,13.6716,13.7997,20724526.0],["2018-08-01",13.7997,13.8718,13.191,13.2872,51250950.0],["2018-08-02",13.2872,13.3753,12.8146,12.9428,41062525.0],["2018-08-03",12.9428,12.942767143249512,12.27,12.5343,57643355.0],["2018-08-06",12.5343,12.7826,12.3181,12.5343,37212573.0],["2018-08-07",12.5343,13.0389,12.5343017578125,13.0148,39405065.0],["2018-08-08",13.0148,13.111,12.6544,12.6705,31748580.0],["2018-08-09",12.6705,13.0949,12.5743,12.8947,40947756.0],["2018-08-10",12.8947,13.2151,12.894713401794434,13.2071,29907419.0],["2018-08-13",13.2071,13.20706844329834,12.9508,13.0709,24801104.0],["2018-08-14",13.0709,13.119,12.6144,12.7505,35534395.0],["2018-08-15",12.7505,12.7906,12.254,12.27,35022689.0],["2018-08-16",12.27,12.4382,11.9817,12.1419,30316475.0],["2018-08-17",12.1419,12.3661,11.8535,11.8936,27336666.0],["2018-08-20",11.8936,12.117827415466309,11.7654,12.1178,24412094.0],["2018-08-21",12.1178,12.4943,12.0938,12.4622,30360006.0],["2018-08-22",12.4622,12.462220191955566,12.0858,12.1579,18847929.0],["2018-08-23",12.1579,12.262,11.9256,12.1579,21266130.0],["2018-08-24",12.1579,12.1739,11.9416,12.0457,16999810.0],["2018-08-27",12.0457,12.4382,12.045744895935059,12.3981,36140582.0],["2018-08-28",12.3981,12.4782,12.1899,12.262,28773789.0],["2018-08-29",12.262,12.261991500854492,12.0137,12.0538,22098120.0],["2018-08-30",12.0538,12.23,12.0217,12.1338,23019170.0],["2018-08-31",12.1338,12.133843421936035,11.6613,11.9256,34562077.0],["2018-09-03",11.9256,11.9657,11.7414,11.9256,17562351.0],["2018-09-04",11.9256,12.1899,11.8856,12.1419,22511321.0],["2018-09-05",12.1419,12.23,12.0377,12.0377,22543156.0],["2018-09-06",12.0377,12.1338,11.9096,11.9576,16314556.0],["2018-09-07",11.9576,12.1338,11.8135,11.9256,15522223.0],["2018-09-10",11.9256,12.0618,11.7094,11.9897,19666601.0],["2018-09-11",11.9897,12.1098,11.8695,11.9977,15709174.0],["2018-09-12",11.9977,12.0457,11.8215,11.8455,16366359.0],["2018-09-13",11.8455,12.0938,11.845515251159668,12.0778,26015363.0],["2018-09-14",12.0778,12.3421,12.077781677246094,12.27,33551914.0],["2018-09-17",12.27,12.294,11.9737,12.0217,23240077.0],["2018-09-18",12.0217,12.1899,11.7975,12.1499,27015596.0],["2018-09-19",12.1499,12.8066,12.0137,12.7265,57087363.0],["2018-09-20",12.7265,13.2711,12.6384,13.0309,67182160.0],["2018-09-21",13.0309,13.4233,12.9428,13.2952,47072212.0],["2018-09-25",13.2952,13.295169830322266,12.8787,12.9748,32197482.0],["2018-09-26",12.9748,13.4153,12.974804878234863,13.127,37332077.0],["2018-09-27",13.127,13.2231,12.9508,13.151,24051630.0],["2018-09-28",13.151,13.3753,13.103,13.2311,28707427.0],["2018-10-08",13.2311,13.231097221374512,12.5343,12.5743,33925303.0],["2018-10-09",12.5743,12.8146,12.5743,12.6624,24330725.0],["2018-10-10",12.6624,12.7746,12.3421,12.5423,25640913.0],["2018-10-11",12.5423,12.54231071472168,11.8856,11.9737,42867691.0],["2018-10-12",11.9737,11.973661422729492,11.1487,11.7975,56198934.0],["2018-10-15",11.7975,11.797459602355957,10.6201,10.7162,93609634.0],["2018-10-16",10.7162,10.8844,10.6201,10.7242,33226293.0],["2018-10-17",10.7242,10.9965,10.724236488342285,10.9084,34686614.0],["2018-10-18",10.9084,10.908445358276367,10.4599,10.7322,37609599.0],["2018-10-19",10.7322,10.9645,10.1796,10.8924,46322547.0],["2018-10-22",10.8924,11.4531,10.8123,11.1727,54217244.0],["2018-10-23",11.1727,11.2048,10.4199,10.6441,59367327.0],["2018-10-24",10.6441,10.8123,10.484,10.6201,25998436.0],["2018-10-25",10.6201,10.620118141174316,10.0835,10.1796,39811694.0],["2018-10-26",10.1796,10.4599,10.17961597442627,10.3558,28962709.0],["2018-10-29",10.3558,10.355815887451172,9.651,9.7391,42587308.0],["2018-10-30",9.7391,9.9313,9.5789,9.7631,28794796.0],["2018-10-31",9.7631,10.1476,9.763139724731445,10.1396,30626249.0],["2018-11-01",10.1396,10.508,10.139569282531738,10.3158,42723426.0],["2018-11-02",10.3158,10.9405,10.315770149230957,10.9405,57150660.0],["2018-11-05",10.9405,10.940484046936035,10.7082,10.8524,30789309.0],["2018-11-06",10.8524,10.85238265991211,10.5801,10.7162,17184662.0],["2018-11-07",10.7162,10.8364,10.5801,10.7162,13438330.0],["2018-11-08",10.7162,10.8604,10.556,10.5881,16351527.0],["2018-11-09",10.5881,10.6682,10.516,10.532,12355416.0],["2018-11-12",10.532,10.8684,10.484,10.8364,19857062.0],["2018-11-13",10.8364,11.0126,10.6121,10.9004,25750201.0],["2018-11-14",10.9004,10.900437355041504,10.7322,10.7403,20288334.0],["2018-11-15",10.7403,10.8444,10.6842,10.8364,15491739.0],["2018-11-16",10.8364,11.1327,10.7963,11.0686,26252437.0],["2018-11-19",11.0686,11.4611,11.0446,11.373,28017903.0],["2018-11-20",11.373,11.373,11.0927,11.1327,21024031.0],["2018-11-21",11.1327,11.2769,10.9645,11.2448,16609478.0],["2018-11-22",11.2448,11.413,11.2288,11.3169,16459685.0],["2018-11-23",11.3169,11.357,10.8924,10.8924,18353590.0],["2018-11-26",10.8924,11.3009,10.8844,11.1487,21265692.0],["2018-11-27",11.1487,11.357,11.0206,11.0526,15563545.0],["2018-11-28",11.0526,11.2929,11.0206,11.1407,14078917.0],["2018-11-29",11.1407,11.2448,10.9725,11.0446,11991404.0],["2018-11-30",11.0446,11.1167,10.9325,11.0126,14113973.0],["2018-12-03",11.0126,11.9416,11.012565612792969,11.8695,55859651.0],["2018-12-04",11.8695,11.869543075561523,11.5492,11.7334,29538046.0],["2018-12-05",11.7334,11.7334,11.4851,11.5412,26604393.0],["2018-12-06",11.5412,11.541169166564941,11.1247,11.1487,29443614.0],["2018-12-07",11.1487,11.2128,10.9805,11.0126,18774280.0],["2018-12-10",11.0126,11.012565612792969,10.5961,10.7803,27052709.0],["2018-12-11",10.7803,10.892430305480957,10.7643,10.8924,11418314.0],["2018-12-12",10.8924,11.0366,10.8123,10.9405,15756897.0],["2018-12-13",10.9405,11.6773,10.9084,11.6213,55575240.0],["2018-12-14",11.6213,11.6213,11.381,11.5252,30716336.0],["2018-12-17",11.5252,11.6693,11.2368,11.5572,22814343.0],["2018-12-18",11.5572,11.6613,11.2528,11.2689,25741733.0],["2018-12-19",11.2689,11.413,11.1327,11.3169,21808085.0],["2018-12-20",11.3169,11.3329,11.0766,11.1647,18472393.0],["2018-12-21",11.1647,11.1727,10.9485,11.0927,16100389.0],["2018-12-24",11.0927,11.1968,10.9405,11.1247,9581326.0],["2018-12-25",11.1247,11.124692916870117,10.8123,11.0606,15945229.0],["2018-12-26",11.0606,11.2689,11.0126,11.0927,15459631.0],["2018-12-27",11.0927,11.4531,11.092657089233398,11.2849,23944349.0],["2018-12-28",11.2849,11.3089,10.9965,11.0927,29229572.0],["2019-01-02",11.0927,11.1647,10.8123,10.8364,18418006.0],["2019-01-03",10.8364,11.0286,10.6522,10.7723,15907023.0],["2019-01-04",10.7723,10.9565,10.532,10.8844,18619667.0],["2019-01-07",10.8844,10.9565,10.7082,10.7483,27322680.0],["2019-01-08",10.7483,10.8123,10.5881,10.6201,19976539.0],["2019-01-09",10.6201,11.373,10.620118141174316,11.2128,77236112.0],["2019-01-10",11.2128,11.2769,11.0606,11.1808,29324202.0],["2019-01-11",11.1808,11.3489,11.1167,11.2689,19711806.0],["2019-01-14",11.2689,11.3249,11.1247,11.1727,16156872.0],["2019-01-15",11.1727,11.8215,11.1407,11.7414,50915250.0],["2019-01-16",11.7414,11.8055,11.6133,11.7174,29748675.0],["2019-01-17",11.7174,11.8776,11.5492,11.7094,23751922.0],["2019-01-18",11.7094,12.1338,11.6853,12.1258,34386566.0],["2019-01-21",12.1258,12.5824,12.0618,12.1579,42083761.0],["2019-01-22",12.1579,12.1579,11.8776,11.9897,22831370.0],["2019-01-23",11.9897,12.0778,11.8776,11.9176,17829624.0],["2019-01-24",11.9176,12.3341,11.917597770690918,12.262,30294460.0],["2019-01-25",12.262,12.4943,12.1258,12.3821,26099737.0],["2019-01-28",12.3821,12.8146,12.382128715515137,12.4702,29969383.0],["2019-01-29",12.4702,12.6464,12.3341,12.4702,29069131.0],["2019-01-30",12.4702,12.5743,12.3181,12.4542,21474675.0],["2019-01-31",12.4542,12.8787,12.454211235046387,12.8146,34119619.0],["2019-02-01",12.8146,13.0549,12.7826,12.9668,25166817.0],["2019-02-11",12.9668,13.1991,12.8947,13.103,37507878.0],["2019-02-12",13.103,13.183,12.9187,12.9508,31084036.0],["2019-02-13",12.9508,13.0949,12.8547,12.9348,38110074.0],["2019-02-14",12.9348,13.2872,12.8947,13.2231,36723998.0],["2019-02-15",13.2231,13.2230863571167,12.5984,12.6384,58867236.0],["2019-02-18",12.6384,12.9508,12.638421058654785,12.9267,43101779.0],["2019-02-19",12.9267,13.3192,12.8226,12.8627,35744171.0],["2019-02-20",12.8627,12.9428,12.6945,12.8146,25994928.0],["2019-02-21",12.8146,13.0469,12.7345,12.7986,34574611.0],["2019-02-22",12.7986,12.8386,12.6384,12.7826,28571880.0],["2019-02-25",12.7826,13.3753,12.782585144042969,13.3753,73277721.0],["2019-02-26",13.3753,13.6636,13.151,13.175,59541459.0],["2019-02-27",13.175,13.5515,13.175033569335938,13.3432,36786623.0],["2019-02-28",13.3432,13.5755,13.199060440063477,13.1991,38733578.0],["2019-03-01",13.1991,13.7597,13.199060440063477,13.7517,58071257.0],["2019-03-04",13.7517,14.2963,13.751691818237305,13.9599,59121195.0],["2019-03-05",13.9599,14.2883,13.9519,14.04,38399032.0],["2019-03-06",14.04,14.040018081665039,13.6396,13.8238,51849998.0],["2019-03-07",13.8238,13.8959,13.2631,13.3753,66839816.0],["2019-03-08",13.3753,13.375262260437012,12.5824,12.5904,79533806.0],["2019-03-11",12.5904,12.9428,12.590367317199707,12.9267,47779130.0],["2019-03-12",12.9267,13.0869,12.6544,12.7105,63607754.0],["2019-03-13",12.7105,12.8947,12.4702,12.8627,64982014.0],["2019-03-14",12.8627,13.103,12.7345,12.8947,41043914.0],["2019-03-15",12.8947,13.5675,12.8707,13.5034,82613602.0],["2019-03-18",13.5034,13.8878,13.3913,13.8238,76373968.0],["2019-03-19",13.8238,13.8959,13.5034,13.6876,48738477.0],["2019-03-20",13.6876,13.687618255615234,13.2551,13.3913,41195890.0],["2019-03-21",13.3913,13.4393,13.2792,13.3592,34764245.0],["2019-03-22",13.3592,13.5114,13.2231,13.3512,36411094.0],["2019-03-25",13.3512,13.351232528686523,12.9508,13.0949,37587543.0],["2019-03-26",13.0949,13.2391,12.9668,13.159,39964322.0],["2019-03-27",13.159,13.5515,13.0629,13.5515,45206389.0],["2019-03-28",13.5515,13.551462173461914,13.103,13.1991,53368879.0],["2019-03-29",13.1991,13.7597,13.151,13.7036,72644964.0],["2019-04-01",13.7036,14.6567,13.703635215759277,14.4805,105350976.0],["2019-04-02",14.4805,14.5926,14.1842,14.3123,54938272.0],["2019-04-03",14.3123,14.6087,14.2002,14.5526,45409676.0],["2019-04-04",14.5526,14.7528,14.5045,14.6087,37336363.0],["2019-04-08",14.6087,15.0492,14.3524,14.4965,56189915.0],["2019-04-09",14.4965,15.3615,14.496541023254395,14.7929,57837526.0],["2019-04-10",14.7929,14.792877197265625,14.4084,14.5286,49679365.0],["2019-04-11",14.5286,14.528576850891113,13.9119,13.9679,57069269.0],["2019-04-12",13.9679,14.024,13.6155,13.7917,53654866.0],["2019-04-15",13.7917,14.3444,13.7116,13.7357,49988051.0],["2019-04-16",13.7357,14.120111465454102,13.5114,14.1201,44227337.0],["2019-04-17",14.1201,14.4565,13.9359,14.2402,45793510.0],["2019-04-18",14.2402,14.7208,14.2402,14.3123,46885827.0],["2019-04-19",14.3123,14.8169,14.1121,14.7048,49021621.0],["2019-04-22",14.7048,14.704777717590332,14.04,14.1602,44738479.0],["2019-04-23",14.1602,14.2963,13.9599,14.1762,37121358.0],["2019-04-24",14.1762,14.2643,13.8158,13.992,30742008.0],["2019-04-25",13.992,13.991964340209961,13.5755,13.6316,35494857.0],["2019-04-26",13.6316,13.631552696228027,13.2471,13.4153,38744555.0],["2019-05-06",13.4153,13.4954,12.7025,13.0709,58514136.0],["2019-05-07",13.0709,13.5354,13.070915222167969,13.4233,34105158.0],["2019-05-08",13.4233,13.5194,13.127,13.2071,28321253.0],["2019-05-09",13.2071,13.20706844329834,12.6544,12.7345,29694025.0],["2019-05-10",12.7345,13.2792,12.4302,13.159,36477442.0],["2019-05-13",13.159,13.159013748168945,12.5583,12.6064,37080132.0],["2019-05-14",12.6064,12.7265,12.3981,12.6464,37778157.0],["2019-05-15",12.6464,13.0869,12.646430015563965,13.0309,33190059.0],["2019-05-16",13.0309,13.167,12.9187,13.119,24973326.0],["2019-05-17",13.119,13.11896800994873,12.5503,12.6384,50420589.0],["2019-05-20",12.6384,12.7746,12.4302,12.6705,25992395.0],["2019-05-21",12.6705,13.135,12.5583,12.9908,38114083.0],["2019-05-22",12.9908,13.0309,12.7986,12.8627,25555333.0],["2019-05-23",12.8627,12.9908,12.6384,12.9027,29493545.0],["2019-05-24",12.9027,12.9908,12.7746,12.9107,18754593.0],["2019-05-27",12.9107,12.9828,12.6705,12.9348,27000323.0],["2019-05-28",12.9348,13.111,12.8226,13.0549,32584020.0],["2019-05-29",13.0549,13.054896354675293,12.8146,12.8547,20297289.0],["2019-05-30",12.8547,12.854666709899902,12.5343,12.7025,35862098.0],["2019-05-31",12.7025,12.8707,12.5583,12.7345,29913305.0],["2019-06-03",12.7345,12.9348,12.7105,12.8547,23177490.0],["2019-06-04",12.8547,12.854666709899902,12.5743,12.6384,18565309.0],["2019-06-05",12.6384,12.7826,12.5583,12.5984,22574848.0],["2019-06-06",12.5984,12.6705,12.4542,12.4622,17457518.0],["2019-06-10",12.4622,12.8547,12.462220191955566,12.7906,25965028.0],["2019-06-11",12.7906,13.175,12.7505,13.151,32647382.0],["2019-06-12",13.151,13.2551,13.0389,13.0629,18995205.0],["2019-06-13",13.0629,13.119,12.9107,13.0068,18408938.0],["2019-06-14",13.0068,13.2872,13.0068,13.0789,23101786.0],["2019-06-17",13.0789,13.167,12.8787,12.9267,18392330.0],["2019-06-18",12.9267,13.0869,12.8947,13.0789,12264389.0],["2019-06-19",13.0789,13.4874,13.078922271728516,13.2391,26006214.0],["2019-06-20",13.2391,13.7757,13.2151,13.6075,40917856.0],["2019-06-21",13.6075,13.7036,13.5034,13.5995,25630726.0],["2019-06-24",13.5995,13.9759,13.5354,13.7517,32788988.0],["2019-06-25",13.7517,13.7757,13.4393,13.5995,24090851.0],["2019-06-26",13.5995,13.8959,13.5354,13.8318,21859959.0],["2019-06-27",13.8318,13.992,13.8078,13.8718,19511522.0],["2019-06-28",13.8718,13.8878,13.6716,13.8478,18930608.0],["2019-07-01",13.8478,14.4084,13.847799301147461,14.2563,34370500.0],["2019-07-02",14.2563,14.4565,14.1922,14.4004,30989923.0],["2019-07-03",14.4004,14.6968,14.2883,14.3684,33837419.0],["2019-07-04",14.3684,14.5606,14.1521,14.2402,30557972.0],["2019-07-05",14.2402,14.3764,14.1441,14.2402,19187211.0],["2019-07-08",14.2402,14.2883,13.7997,13.984,26347960.0],["2019-07-09",13.984,14.1602,13.8558,13.9599,17424100.0],["2019-07-10",13.9599,14.0881,13.7597,13.8638,17377788.0],["2019-07-11",13.8638,14.1521,13.7837,13.8638,18561578.0],["2019-07-12",13.8638,14.008,13.7997,13.8638,17313938.0],["2019-07-15",13.8638,14.0721,13.5114,13.9679,23374077.0],["2019-07-16",13.9679,14.04,13.7357,13.7677,18875203.0],["2019-07-17",13.7677,13.7837,13.5435,13.5675,21032160.0],["2019-07-18",13.5675,13.56748104095459,13.2792,13.3833,20433233.0],["2019-07-19",13.3833,13.6396,13.3512,13.4634,20787674.0],["2019-07-22",13.4634,13.5034,13.2311,13.2551,16715562.0],["2019-07-23",13.2551,13.3993,13.135,13.3753,21714087.0],["2019-07-24",13.3753,13.5595,13.3592,13.5194,22868984.0],["2019-07-25",13.5194,13.6155,13.4393,13.6075,16788259.0],["2019-07-26",13.6075,13.607525825500488,13.3993,13.4794,18955481.0],["2019-07-29",13.4794,13.5515,13.3112,13.3592,22300853.0],["2019-07-30",13.3592,13.6155,13.3352,13.5194,21082886.0],["2019-07-31",13.5194,13.5755,13.4634,13.4794,13688095.0],["2019-08-01",13.4794,13.519423484802246,13.2791,13.5194,22063485.0],["2019-08-02",13.5194,13.519423484802246,12.8787,12.9588,48616826.0],["2019-08-05",12.9588,12.958786010742188,12.5984,12.6544,26387940.0],["2019-08-06",12.6544,12.654438972473145,12.1018,12.3581,41736648.0],["2019-08-07",12.3581,12.4943,12.294,12.3421,17434809.0],["2019-08-08",12.3421,12.4413,12.3019,12.4167,20793034.0],["2019-08-09",12.4167,12.597,12.416664123535156,12.4494,21556450.0],["2019-08-12",12.4494,12.6052,12.4167,12.6052,19085146.0],["2019-08-13",12.6052,12.605168342590332,12.3183,12.3429,23530765.0],["2019-08-14",12.3429,12.6543,12.342902183532715,12.4167,29241416.0],["2019-08-15",12.4167,12.416664123535156,11.9085,12.1954,38263090.0],["2019-08-16",12.1954,12.3511,12.0806,12.2282,32707870.0],["2019-08-19",12.2282,12.6789,12.22815990447998,12.6216,38228633.0],["2019-08-20",12.6216,12.7855,12.5806,12.7117,25404355.0],["2019-08-21",12.7117,12.7281,12.4986,12.5478,21337460.0],["2019-08-22",12.5478,12.6543,12.4331,12.4904,20770729.0],["2019-08-23",12.4904,12.5478,12.3429,12.4904,24314389.0],["2019-08-26",12.4904,12.490427017211914,12.1298,12.4003,23685815.0],["2019-08-27",12.4003,12.9576,12.400273323059082,12.8428,42589187.0],["2019-08-28",12.8428,13.0805,12.7117,12.8592,24698176.0],["2019-08-29",12.8592,12.9412,12.6707,12.7445,23250153.0],["2019-08-30",12.7445,13.2117,12.74449634552002,13.0395,43317277.0],["2019-09-02",13.0395,13.2362,13.0395,13.1051,35051028.0],["2019-09-03",13.1051,13.1543,12.7527,12.9084,34760628.0],["2019-09-04",12.9084,13.0232,12.7773,12.9986,30193953.0],["2019-09-05",12.9986,13.2608,12.998567581176758,13.0887,37688960.0],["2019-09-06",13.0887,13.1625,13.0068,13.1297,21799694.0],["2019-09-09",13.1297,13.2854,12.9576,13.0395,42959700.0],["2019-09-10",13.0395,13.1297,12.9002,12.9576,30327997.0],["2019-09-11",12.9576,13.0559,12.851,12.9904,28470407.0],["2019-09-12",12.9904,13.0969,12.9658,13.0641,28674978.0],["2019-09-16",13.0641,13.0969,12.892,12.974,28883577.0],["2019-09-17",12.974,12.974,12.7117,12.7199,20701845.0],["2019-09-18",12.7199,12.892,12.7199,12.7855,18778619.0],["2019-09-19",12.7855,12.9822,12.785476684570312,12.9658,21899451.0],["2019-09-20",12.9658,13.1461,12.9412,12.974,33007849.0],["2019-09-23",12.974,13.0887,12.7527,12.8428,18234514.0],["2019-09-24",12.8428,12.9084,12.638,12.6707,24446704.0],["2019-09-25",12.6707,12.670735359191895,12.3839,12.4167,22549355.0],["2019-09-26",12.4167,12.6625,12.416664123535156,12.4986,25289094.0],["2019-09-27",12.4986,12.6216,12.4085,12.597,18831334.0],["2019-09-30",12.597,12.6871,12.4986,12.5396,16824354.0],["2019-10-08",12.5396,12.8019,12.5232,12.7445,22542050.0],["2019-10-09",12.7445,12.7937,12.5724,12.7773,20014023.0],["2019-10-10",12.7773,12.9412,12.6953,12.892,15304149.0],["2019-10-11",12.892,13.0068,12.8428,12.9248,13170995.0],["2019-10-14",12.9248,13.1051,12.9084,12.9576,17911121.0],["2019-10-15",12.9576,13.0232,12.7773,12.8101,19976809.0],["2019-10-16",12.8101,13.0313,12.7691,12.8183,20545586.0],["2019-10-17",12.8183,12.8674,12.7281,12.7855,11618733.0],["2019-10-18",12.7855,12.8838,12.638,12.6953,19500089.0],["2019-10-21",12.6953,12.7363,12.5806,12.7199,18441479.0],["2019-10-22",12.7199,12.7609,12.6298,12.7035,16514409.0],["2019-10-23",12.7035,12.7609,12.6134,12.6789,12997145.0],["2019-10-24",12.6789,12.6953,12.4085,12.4658,19707303.0],["2019-10-25",12.4658,12.7199,12.4003,12.7035,18083126.0],["2019-10-28",12.7035,12.974,12.703516960144043,12.8592,25634232.0],["2019-10-29",12.8592,12.974,12.8101,12.8592,19299852.0],["2019-10-30",12.8592,12.9166,12.4249,12.474,23531540.0],["2019-10-31",12.474,13.1871,12.474035263061523,13.1133,68786441.0],["2019-11-01",13.1133,14.3181,13.113308906555176,14.2279,116550747.0],["2019-11-04",14.2279,14.7771,14.1378,14.4328,92028693.0],["2019-11-05",14.4328,14.8508,14.432836532592773,14.7607,85527957.0],["2019-11-06",14.7607,15.1623,14.7443,14.859,89693207.0],["2019-11-07",14.859,15.0393,14.7197,14.9983,58045779.0],["2019-11-08",14.9983,15.4737,14.998346328735352,15.2114,67041983.0],["2019-11-11",15.2114,15.21143913269043,14.523,14.6295,82486302.0],["2019-11-12",14.6295,14.7525,14.523,14.6541,37681714.0],["2019-11-13",14.6541,14.7935,14.4574,14.7033,39767190.0],["2019-11-14",14.7033,14.7525,14.3755,14.5394,36963663.0],["2019-11-15",14.5394,14.6377,14.3837,14.4001,26260277.0],["2019-11-18",14.4001,14.7525,14.3099,14.5394,33495094.0],["2019-11-19",14.5394,15.1623,14.4984,15.0229,46932120.0],["2019-11-20",15.0229,15.0967,14.7689,14.8426,25177845.0],["2019-11-21",14.8426,14.84262752532959,14.4984,14.6295,30227909.0],["2019-11-22",14.6295,14.7607,14.3427,14.4328,38778311.0],["2019-11-25",14.4328,14.7115,14.432836532592773,14.6459,34198429.0],["2019-11-26",14.6459,14.645926475524902,14.2197,14.4328,48068119.0],["2019-11-27",14.4328,14.432836532592773,14.0804,14.1952,50304793.0],["2019-11-28",14.1952,14.4164,14.0804,14.2689,29010444.0],["2019-11-29",14.2689,14.2689208984375,13.9165,13.9821,28757618.0],["2019-12-02",13.9821,14.1214,13.7936,13.8509,28866510.0],["2019-12-03",13.8509,13.9329,13.7362,13.8755,33899156.0],["2019-12-04",13.8755,14.064,13.7444,13.8919,36914230.0],["2019-12-05",13.8919,13.9985,13.7526,13.8673,34497034.0],["2019-12-06",13.8673,14.0558,13.8263,13.9329,40747388.0],["2019-12-09",13.9329,14.023,13.8018,13.8345,42397722.0],["2019-12-10",13.8345,13.834539413452148,13.7034,13.7936,39879139.0],["2019-12-11",13.7936,14.2525,13.793563842773438,14.1706,61112820.0],["2019-12-12",14.1706,14.1952,14.023,14.0722,33198781.0],["2019-12-13",14.0722,15.4327,14.072220802307129,15.1705,133076532.0],["2019-12-16",15.1705,15.5475,15.0147,15.3754,87680200.0],["2019-12-17",15.3754,15.5557,15.1623,15.2934,68022246.0],["2019-12-18",15.2934,15.3754,15.1377,15.1459,44937509.0],["2019-12-19",15.1459,15.4245,15.0393,15.2524,45152539.0],["2019-12-20",15.2524,15.5721,15.195,15.4163,49957336.0],["2019-12-23",15.4163,15.8507,15.2934,15.5393,68575175.0],["2019-12-24",15.5393,15.9655,15.4737,15.9081,47078200.0],["2019-12-25",15.9081,16.0146,15.6048,15.6704,36157602.0],["2019-12-26",15.6704,16.3752,15.6458,16.3097,48964823.0],["2019-12-27",16.3097,16.3589,15.9327,15.9409,51774677.0],["2019-12-30",15.9409,16.0064,15.7442,15.8261,45133526.0],["2019-12-31",15.8261,16.0884,15.8097,15.9818,33277502.0],["2020-01-02",15.9818,16.408,15.9491,16.2933,63260052.0],["2020-01-03",16.2933,16.3998,15.5721,15.654,70847645.0],["2020-01-06",15.654,15.8261,15.2852,15.5639,62415929.0],["2020-01-07",15.5639,15.8671,15.4983,15.7769,43700704.0],["2020-01-08",15.7769,15.776948928833008,15.76055908203125,15.7606,34415518.0],["2020-01-09",15.7606,16.1048,15.76055908203125,15.9491,30897850.0],["2020-01-10",15.9491,16.3507,15.94905948638916,16.3015,33591349.0],["2020-01-13",16.3015,16.3015,16.301483154296875,16.3015,34801941.0],["2020-01-14",16.3015,16.39163589477539,16.301483154296875,16.3916,36980412.0],["2020-01-15",16.3916,16.39163589477539,16.0474,16.1048,29636367.0],["2020-01-16",16.1048,16.2195,15.9409,16.0146,24260401.0],["2020-01-17",16.0146,16.1785,15.7851,15.9409,24421666.0],["2020-01-20",15.9409,16.0228,15.736,15.9245,38991173.0],["2020-01-21",15.9245,16.0146,15.6376,15.8917,38357481.0],["2020-01-22",15.8917,15.9327,15.613,15.8671,30976516.0],["2020-01-23",15.8671,15.867104530334473,14.9164,15.2196,45741075.0],["2020-02-03",15.2196,15.219634056091309,13.6952,13.9329,81041763.0],["2020-02-04",13.9329,14.3755,13.932890892028809,14.2197,55700959.0],["2020-02-05",14.2197,14.4574,14.1378,14.3427,69477852.0],["2020-02-06",14.3427,14.6131,14.0968,14.5312,51758139.0],["2020-02-07",14.5312,14.5722,14.3427,14.5558,33120077.0],["2020-02-10",14.5558,14.8098,14.1788,14.7525,39404009.0],["2020-02-11",14.7525,15.359,14.7443,15.2032,49335117.0],["2020-02-12",15.2032,15.5311,15.0065,15.2524,31256022.0],["2020-02-13",15.2524,15.4901,14.9328,14.9983,35380544.0],["2020-02-14",14.9983,15.0967,14.7853,14.9164,26319639.0],["2020-02-17",14.9164,15.2442,14.7689,15.2278,28911089.0],["2020-02-18",15.2278,15.2688,14.9492,15.1705,29949618.0],["2020-02-19",15.1705,15.170458793640137,14.9,14.9246,35771584.0],["2020-02-20",14.9246,15.4983,14.8344,15.4819,51159191.0],["2020-02-21",15.4819,15.6868,15.2852,15.4245,39251034.0],["2020-02-24",15.4245,15.424530982971191,14.9902,15.0065,51646755.0],["2020-02-25",15.0065,15.00654411315918,14.3755,14.5886,52833384.0],["2020-02-26",14.5886,14.7115,14.2279,14.4328,40905744.0],["2020-02-27",14.4328,14.7115,14.4328,14.5886,30566574.0],["2020-02-28",14.5886,14.588556289672852,13.8673,13.9493,52766099.0],["2020-03-02",13.9493,14.5558,13.949281692504883,14.4574,43042188.0],["2020-03-03",14.4574,14.7033,14.3427,14.4574,34554787.0],["2020-03-04",14.4574,14.6869,14.2361,14.6623,38114321.0],["2020-03-05",14.6623,15.2524,14.662318229675293,15.1541,50622617.0],["2020-03-06",15.1541,15.154067039489746,14.7525,14.7771,34302505.0],["2020-03-09",14.7771,14.777060508728027,14.1378,14.4164,52348335.0],["2020-03-10",14.4164,14.6705,14.2034,14.5066,48564707.0],["2020-03-11",14.5066,14.5476,14.2034,14.2197,32456685.0],["2020-03-12",14.2197,14.219744682312012,13.687,13.728,52877411.0],["2020-03-13",13.728,13.727996826171875,12.7855,13.31,62078052.0],["2020-03-16",13.31,13.310009002685547,12.597,12.7363,59000101.0],["2020-03-17",12.7363,12.9494,12.2937,12.3757,53654449.0],["2020-03-18",12.3757,12.7691,12.3019,12.3101,45418056.0],["2020-03-19",12.3101,12.4576,11.6135,11.9249,72901507.0],["2020-03-20",11.9249,12.1052,11.7528,11.9741,47178825.0],["2020-03-23",11.9741,11.974091529846191,11.3102,11.3512,48747254.0],["2020-03-24",11.3512,12.0069,11.351208686828613,11.9823,52645779.0],["2020-03-25",11.9823,12.4085,11.982285499572754,12.3265,48297725.0],["2020-03-26",12.3265,12.32651138305664,11.9413,11.9905,33149814.0],["2020-03-27",11.9905,12.3101,11.990482330322266,12.1052,36328944.0],["2020-03-30",12.1052,12.105222702026367,11.5479,11.72,43310608.0],["2020-03-31",11.72,12.0479,11.72002124786377,11.802,32038372.0],["2020-04-01",11.802,12.2609,11.80197811126709,12.0315,33960003.0],["2020-04-02",12.0315,12.1872,11.8675,12.1708,31354241.0],["2020-04-03",12.1708,12.3101,12.0479,12.1134,24703153.0],["2020-04-07",12.1134,12.4576,12.113418579101562,12.2691,35985954.0],["2020-04-08",12.2691,12.269140243530273,12.0642,12.1544,26525133.0],["2020-04-09",12.1544,12.2937,12.154397964477539,12.1872,18609558.0],["2020-04-10",12.1872,12.7609,12.0642,12.5314,53404033.0],["2020-04-13",12.5314,12.7609,12.3511,12.6789,44430516.0],["2020-04-14",12.6789,12.7117,12.4249,12.6298,39448269.0],["2020-04-15",12.6298,12.629756927490234,12.1544,12.2282,49769823.0],["2020-04-16",12.2282,12.22815990447998,11.9659,12.0806,29228218.0],["2020-04-17",12.0806,12.2773,12.080635070800781,12.1462,29980506.0],["2020-04-20",12.1462,12.2609,11.9659,12.2118,38495145.0],["2020-04-21",12.2118,12.2118,11.9659,12.056,29120036.0],["2020-04-22",12.056,12.2118,11.9167,12.179,24718390.0],["2020-04-23",12.179,12.5724,12.178985595703125,12.3757,46618875.0],["2020-04-24",12.3757,12.4576,12.1708,12.2036,24327277.0],["2020-04-27",12.2036,12.4167,12.203574180603027,12.2118,23354399.0],["2020-04-28",12.2118,12.4331,11.9249,12.3429,28841801.0],["2020-04-29",12.3429,12.9822,12.2118,12.892,46722873.0],["2020-04-30",12.892,12.892022132873535,12.5478,12.6707,65158069.0],["2020-05-06",12.6707,12.670735359191895,12.2282,12.474,84521010.0],["2020-05-07",12.474,12.474035263061523,12.2282,12.2691,46876719.0],["2020-05-08",12.2691,12.8019,12.269140243530273,12.5806,94739564.0],["2020-05-11",12.5806,13.0887,12.580580711364746,12.7609,84905494.0],["2020-05-12",12.7609,12.9084,12.5888,12.7035,54877175.0],["2020-05-13",12.7035,12.703516960144043,12.4249,12.5396,55647569.0],["2020-05-14",12.5396,12.5642,12.3593,12.3921,41287414.0],["2020-05-15",12.3921,12.597,12.3593,12.3921,42141354.0],["2020-05-18",12.3921,12.4576,12.2446,12.3429,35283906.0],["2020-05-19",12.3429,12.7363,12.342902183532715,12.638,55401077.0],["2020-05-20",12.638,12.637951850891113,12.4413,12.5642,30312519.0],["2020-05-21",12.5642,12.8428,12.564188003540039,12.6461,50872587.0],["2020-05-22",12.6461,12.7773,12.2937,12.3347,43354781.0],["2020-05-25",12.3347,12.5068,12.2527,12.3757,24877686.0],["2020-05-26",12.3757,12.8101,12.375685691833496,12.7855,57034714.0],["2020-05-27",12.7855,13.269,12.7527,13.1543,76559848.0],["2020-05-28",13.1543,13.4411,12.8674,13.0395,53692176.0],["2020-05-29",13.0395,13.564078330993652,12.9658,13.5641,61517228.0],["2020-06-01",13.5641,13.8427,13.4821,13.6133,72970931.0],["2020-06-02",13.6133,14.7197,13.3428,13.9575,80724120.0],["2020-06-03",13.9575,13.957478523254395,13.392,13.4739,71923262.0],["2020-06-04",13.4739,13.6542,13.2936,13.3674,45949211.0],["2020-06-05",13.3674,13.81,13.3182,13.728,51785129.0],["2020-06-08",13.728,14.3099,13.727996826171875,13.9329,79062386.0],["2020-06-09",13.9329,14.4902,13.81,14.2443,51384714.0],["2020-06-10",14.2443,14.244329452514648,13.9411,14.0476,36798889.0],["2020-06-11",14.0476,14.1624,13.6296,13.7116,42588710.0],["2020-06-12",13.7116,13.711604118347168,13.3018,13.5969,48851345.0],["2020-06-15",13.5969,13.596860885620117,13.0477,13.1297,52628741.0],["2020-06-16",13.1297,13.5149,13.129701614379883,13.4821,35260254.0],["2020-06-17",13.4821,13.8755,13.482120513916016,13.7608,44331813.0],["2020-06-18",13.7608,14.2279,13.6542,14.0804,48220262.0],["2020-06-19",14.0804,14.4492,14.080416679382324,14.3509,49972329.0],["2020-06-22",14.3509,14.4328,14.1296,14.3509,42064818.0],["2020-06-23",14.3509,14.5558,14.064,14.1706,26670947.0],["2020-06-24",14.1706,14.7443,14.170570373535156,14.6869,50845807.0],["2020-06-29",14.6869,15.0639,14.5312,14.7033,51980089.0],["2020-06-30",14.7033,15.0393,14.4246,14.5066,40149871.0],["2020-07-01",14.5066,14.7525,14.4574,14.7115,31655732.0],["2020-07-02",14.7115,14.9574,14.5476,14.8508,44063473.0],["2020-07-03",14.8508,15.0885,14.523,14.7361,50816179.0],["2020-07-06",14.7361,15.5475,14.736080169677734,15.4245,55891688.0],["2020-07-07",15.4245,15.8425,15.2278,15.236,59940995.0],["2020-07-08",15.236,15.3999,15.0311,15.2442,53455015.0],["2020-07-09",15.2442,15.3098,14.9246,15.2688,67409527.0],["2020-07-10",15.2688,15.268808364868164,14.6869,14.7279,73259293.0],["2020-07-13",14.7279,15.0475,14.6623,14.9983,50913187.0],["2020-07-14",14.9983,15.1131,14.6787,14.7935,43166683.0],["2020-07-15",14.7935,15.3836,14.793451309204102,15.2032,80921019.0],["2020-07-16",15.2032,15.2743,14.1033,14.2036,65478966.0],["2020-07-17",14.2036,14.8477,14.203632354736328,14.6135,45548569.0],["2020-07-20",14.6135,14.9397,14.2204,14.8728,58070443.0],["2020-07-21",14.8728,14.9816,14.5884,14.6804,39301850.0],["2020-07-22",14.6804,15.2827,14.555,15.0067,55393998.0],["2020-07-23",15.0067,15.0485,14.4379,14.7306,57916103.0],["2020-07-24",14.7306,14.730624198913574,13.7603,13.8607,70842322.0],["2020-07-27",13.8607,13.8858,13.5428,13.6014,38010410.0],["2020-07-28",13.6014,13.9025,13.601362228393555,13.685,33795386.0],["2020-07-29",13.685,15.0569,13.685011863708496,15.0569,112398164.0],["2020-08-03",15.0569,16.56254005432129,15.056857109069824,16.5625,96034347.0],["2020-08-04",16.5625,18.0766,16.56254005432129,17.3321,204260712.0],["2020-08-05",17.3321,18.8545,16.8051,18.3024,179561607.0],["2020-08-06",18.3024,18.5199,17.4827,17.8006,113285757.0],["2020-08-07",17.8006,19.1389,17.5747,18.8964,131835502.0],["2020-08-10",18.8964,19.3648,17.9846,18.6789,83511802.0],["2020-08-11",18.6789,18.9549,18.0766,18.1519,74975585.0],["2020-08-12",18.1519,18.3024,17.5663,18.0766,71151631.0],["2020-08-13",18.0766,18.2774,17.742,17.9762,50828952.0],["2020-08-14",17.9762,18.6872,17.6834,18.6538,54118346.0],["2020-08-17",18.6538,20.4104,18.5032,20.1511,92831136.0],["2020-08-18",20.1511,20.151094436645508,19.4233,19.8918,61583368.0],["2020-08-19",19.8918,20.3184,19.4484,19.4735,55985581.0],["2020-08-20",19.4735,19.8081,19.1724,19.2895,37393693.0],["2020-08-21",19.2895,19.8583,18.796,19.2393,52009084.0],["2020-08-24",19.2393,19.4986,18.8294,19.2142,37878633.0],["2020-08-25",19.2142,19.9838,19.2142,19.4401,57606043.0],["2020-08-26",19.4401,19.6157,18.8211,18.9047,40119368.0],["2020-08-27",18.9047,19.0637,18.6621,18.8796,28576473.0],["2020-08-28",18.8796,19.6994,18.879627227783203,19.4401,48008739.0],["2020-08-31",19.4401,20.2264,18.653772354125977,18.6538,83735210.0],["2020-09-01",18.6538,18.653772354125977,18.0933,18.4028,63100594.0],["2020-09-02",18.4028,18.8043,18.1602,18.3192,44632319.0],["2020-09-03",18.3192,18.319175720214844,17.6918,17.8173,78874097.0],["2020-09-04",17.8173,17.8842,17.2234,17.8173,43062292.0],["2020-09-07",17.8173,18.018,17.5831,17.6416,45383995.0],["2020-09-08",17.6416,17.9846,17.5663,17.8173,41749172.0],["2020-09-09",17.8173,17.817277908325195,17.1648,17.4911,40418233.0],["2020-09-10",17.4911,18.3861,17.491050720214844,17.834,43469261.0],["2020-09-11",17.834,18.1017,17.6082,17.8006,28985045.0],["2020-09-14",17.8006,18.7374,17.80055046081543,18.4028,60845544.0],["2020-09-15",18.4028,18.7374,18.0933,18.5116,34481735.0],["2020-09-16",18.5116,18.6454,18.3192,18.5116,21893999.0],["2020-09-17",18.5116,18.7458,18.1853,18.5618,29739274.0],["2020-09-18",18.5618,19.0302,18.4865,19.0135,38908318.0],["2020-09-21",19.0135,19.2477,18.4865,18.9047,40580742.0],["2020-09-22",18.9047,18.904720306396484,18.5032,18.6621,26932932.0],["2020-09-23",18.6621,19.3062,18.6621,18.9382,39448638.0],["2020-09-24",18.9382,18.93817901611328,18.3861,18.4279,32115060.0],["2020-09-25",18.4279,18.637,17.8006,17.9762,37849354.0],["2020-09-28",17.9762,18.2104,17.9093,18.0682,22879480.0],["2020-09-29",18.0682,18.7291,18.068227767944336,18.5618,26671280.0],["2020-09-30",18.5618,18.8462,18.1101,18.2523,33432682.0],["2020-10-09",18.2523,18.8629,18.252254486083984,18.4865,27156686.0],["2020-10-12",18.4865,19.072017669677734,18.486474990844727,19.072,37274457.0],["2020-10-13",19.072,19.5906,18.8964,19.5823,33921125.0],["2020-10-14",19.5823,19.7914,19.1389,19.5739,34786479.0],["2020-10-15",19.5739,19.6659,19.1389,19.2644,30710343.0],["2020-10-16",19.2644,19.3648,18.6119,18.637,36598854.0],["2020-10-19",18.637,19.2895,18.4614,18.6036,33008888.0],["2020-10-20",18.6036,18.7792,18.4614,18.5701,27688928.0],["2020-10-21",18.5701,19.1808,18.570125579833984,19.1306,38388136.0],["2020-10-22",19.1306,19.2979,18.6621,19.1724,27188460.0],["2020-10-23",19.1724,19.2811,18.8211,19.0051,16332601.0],["2020-10-26",19.0051,19.3146,18.5116,19.2226,23769612.0],["2020-10-27",19.2226,19.2644,18.7625,19.256,31520607.0],["2020-10-28",19.256,20.1595,19.256046295166016,20.126,58239358.0],["2020-10-29",20.126,21.5313,19.8416,21.1716,78060724.0],["2020-10-30",21.1716,22.8195,20.5861,20.7952,99354767.0],["2020-11-02",20.7952,22.5853,20.79519271850586,22.075,89293235.0],["2020-11-03",22.075,22.7526,21.7823,22.5016,61959260.0],["2020-11-04",22.5016,23.7145,22.167,23.5723,67847411.0],["2020-11-05",23.5723,24.0742,23.1374,23.6309,62575464.0],["2020-11-06",23.6309,24.6096,23.2628,24.1746,75028136.0],["2020-11-09",24.1746,25.1366,23.3549,23.7647,109594389.0],["2020-11-10",23.7647,24.0659,22.5937,23.84,59946191.0],["2020-11-11",23.84,23.999,23.3632,23.4218,44662483.0],["2020-11-12",23.4218,24.3419,23.421775817871094,23.9655,39686763.0],["2020-11-13",23.9655,24.3419,23.5472,23.7564,43732244.0],["2020-11-16",23.7564,24.3085,23.3381,24.0324,52910235.0],["2020-11-17",24.0324,25.1617,23.9404,24.3419,73880268.0],["2020-11-18",24.3419,24.3419189453125,23.0203,23.5138,76082642.0],["2020-11-19",23.5138,24.3419189453125,23.472,24.3419,58662288.0],["2020-11-20",24.3419,25.2704,24.0993,24.71,61334902.0],["2020-11-23",24.71,25.6134,24.275,25.4294,58053863.0],["2020-11-24",25.4294,25.429359436035156,23.84,24.2164,86982243.0],["2020-11-25",24.2164,24.2834,23.5556,23.6727,46652246.0],["2020-11-26",23.6727,23.84,22.5853,22.8697,60102086.0],["2020-11-27",22.8697,24.0073,22.869693756103516,23.6727,47336984.0],["2020-11-30",23.6727,23.8317,22.560190200805664,22.5602,40028693.0],["2020-12-01",22.5602,23.2628,22.560190200805664,23.1708,30823569.0],["2020-12-02",23.1708,23.7982,22.9533,23.1792,39548649.0],["2020-12-03",23.1792,23.17919158935547,22.6104,22.8781,39169340.0],["2020-12-04",22.8781,22.878055572509766,22.2005,22.7693,43618966.0],["2020-12-07",22.7693,22.9952,22.5016,22.602,34505153.0],["2020-12-08",22.602,22.9533,22.2591,22.5602,43152382.0],["2020-12-09",22.5602,22.6857,21.9496,22.0081,35406440.0],["2020-12-10",22.0081,22.2507,21.8157,21.9161,32702719.0],["2020-12-11",21.9161,22.2758,21.5815,21.9997,39963632.0],["2020-12-14",21.9997,22.0667,21.3222,21.6651,55883413.0],["2020-12-15",21.6651,22.0667,21.3891,21.7572,40551569.0],["2020-12-16",21.7572,22.6187,21.757158279418945,22.4013,61859926.0],["2020-12-17",22.4013,23.3298,22.3176,22.8613,59790915.0],["2020-12-18",22.8613,23.3047,22.7526,23.1374,40399999.0],["2020-12-21",23.1374,23.1457,21.8157,22.2507,91161926.0],["2020-12-22",22.2507,22.5769,21.8826,22.1001,58862187.0],["2020-12-23",22.1001,23.1876,21.8575,22.9533,80695198.0],["2020-12-24",22.9533,23.8233,22.6689,23.7564,55902821.0],["2020-12-25",23.7564,24.1077,23.2796,23.7815,43460372.0],["2020-12-28",23.7815,24.7351,23.5305,24.2415,66025308.0],["2020-12-29",24.2415,24.241540908813477,23.2043,23.3967,65886620.0],["2020-12-30",23.3967,23.7564,23.1792,23.5054,42297437.0],["2020-12-31",23.5054,24.5594,23.1792,24.4339,61387039.0],["2021-01-04",24.4339,25.5046,23.7229,25.1031,97985525.0],["2021-01-05",25.1031,26.8765,24.6849,26.5837,88275700.0],["2021-01-06",26.5837,27.6461,26.3244,26.475,78097587.0],["2021-01-07",26.475,27.5875,26.4582,27.3366,77709025.0],["2021-01-08",27.3366,28.0978,26.6925,27.6042,59308002.0],["2021-01-11",27.6042,28.4575,26.8681,27.3282,66668204.0],["2021-01-12",27.3282,29.4613,26.9016,29.4445,83326004.0],["2021-01-13",29.4445,29.9381,28.4324,29.386,63371891.0],["2021-01-14",29.386,29.5114,28.0894,28.3153,43642632.0],["2021-01-15",28.3153,28.315250396728516,27.186,27.8636,60356156.0],["2021-01-18",27.8636,29.4362,27.8552,29.2438,51025634.0],["2021-01-19",29.2438,29.3274,27.4369,28.24,63570028.0],["2021-01-20",28.24,28.239967346191406,27.3868,27.8134,47726479.0],["2021-01-21",27.8134,29.0095,27.8133602142334,28.4407,55430962.0],["2021-01-22",28.4407,28.9761,27.6712,28.5662,44968881.0],["2021-01-25",28.5662,29.7373,28.4324,29.5365,55104207.0],["2021-01-26",29.5365,29.536531448364258,27.6042,27.7715,60119370.0],["2021-01-27",27.7715,28.6917,27.4369,28.1898,50501397.0],["2021-01-28",28.1898,28.189783096313477,26.6172,26.7677,48372404.0],["2021-01-29",26.7677,27.5122,26.0149,26.6423,42292572.0],["2021-02-01",26.6423,26.935,26.2408,26.6004,39349584.0],["2021-02-02",26.6004,27.8552,26.600446701049805,27.8217,49701671.0],["2021-02-03",27.8217,28.2483,26.8514,27.4369,40534324.0],["2021-02-04",27.4369,27.5122,26.6925,27.4118,36972842.0],["2021-02-05",27.4118,28.8088,27.0187,28.1731,55917824.0],["2021-02-08",28.1731,29.227,27.9388,28.9928,49785899.0],["2021-02-09",28.9928,29.3107,28.0476,28.7586,52251235.0],["2021-02-10",28.7586,29.4947,28.4658,29.1936,40876436.0],["2021-02-18",29.1936,30.0719,27.7799,28.0392,72001845.0],["2021-02-19",28.0392,28.03921127319336,26.6506,27.2696,59870461.0],["2021-02-22",27.2696,27.3115,24.5929,24.6932,121589874.0],["2021-02-23",24.6932,26.1236,24.3001,25.4963,79622724.0],["2021-02-24",25.4963,26.6506,24.9107,25.0948,51190014.0],["2021-02-25",25.0948,25.3206,24.7267,25.1784,30640242.0],["2021-02-26",25.1784,25.17841148376465,23.7564,24.1914,39563833.0],["2021-03-01",24.1914,25.2286,24.19135093688965,24.7853,36827446.0],["2021-03-02",24.7853,25.7138,24.5761,24.7183,41965377.0],["2021-03-03",24.7183,24.9275,24.1161,24.6263,30249037.0],["2021-03-04",24.6263,24.626323699951172,23.5054,23.6644,42844513.0],["2021-03-05",23.6644,23.9571,22.9366,23.5389,34623658.0],["2021-03-08",23.5389,24.71,23.3967,23.4218,51550930.0],["2021-03-09",23.4218,24.2332,22.6689,23.5389,49071152.0],["2021-03-10",23.5389,24.4674,23.53888511657715,24.2332,36181174.0],["2021-03-11",24.2332,24.8271,23.9237,24.5678,35475316.0],["2021-03-12",24.5678,25.4963,24.567771911621094,25.0864,41089447.0],["2021-03-15",25.0864,25.3792,24.0073,24.2332,38611858.0],["2021-03-16",24.2332,25.0613,24.23317527770996,24.6681,31800020.0],["2021-03-17",24.6681,25.5716,24.275,25.4294,32661159.0],["2021-03-18",25.4294,25.9313,25.4126,25.5716,23244838.0],["2021-03-19",25.5716,25.57155990600586,24.6681,24.8187,22875380.0],["2021-03-22",24.8187,25.5381,24.6765,25.0697,19689259.0],["2021-03-23",25.0697,25.4963,24.4758,24.7602,27868745.0],["2021-03-24",24.7602,25.078,24.3168,24.4256,22459494.0],["2021-03-25",24.4256,24.4256,23.7564,24.1746,30654813.0],["2021-03-26",24.1746,24.9944,23.84,24.8271,30653381.0],["2021-03-29",24.8271,25.5046,24.7602,25.3373,31107495.0],["2021-03-30",25.3373,25.605,24.6932,25.0864,37160861.0],["2021-03-31",25.0864,26.7677,25.086397171020508,26.0818,77424027.0],["2021-04-01",26.0818,27.5206,26.08182144165039,27.0689,49345972.0],["2021-04-02",27.0689,27.3115,26.5586,26.8765,30362275.0],["2021-04-06",26.8765,27.1191,26.4331,26.6423,20908013.0],["2021-04-07",26.6423,26.9769,26.2408,26.935,30614285.0],["2021-04-08",26.935,27.37,26.4164,27.0772,20463778.0],["2021-04-09",27.0772,27.2362,26.5754,26.7845,21135544.0],["2021-04-12",26.7845,27.1274,26.3077,26.5252,30961131.0],["2021-04-13",26.5252,26.7426,25.9313,26.1655,30227400.0],["2021-04-14",26.1655,26.843,26.165470123291016,26.6004,18894635.0],["2021-04-15",26.6004,26.6423,26.0818,26.3411,15179735.0],["2021-04-16",26.3411,26.5837,26.0233,26.3244,16004207.0],["2021-04-19",26.3244,26.9685,26.224,26.7594,24639592.0],["2021-04-20",26.7594,27.529,26.5837,27.2947,27917619.0],["2021-04-21",27.2947,27.6126,27.0187,27.5206,26686662.0],["2021-04-22",27.5206,27.8385,26.751,27.094,25193198.0],["2021-04-23",27.094,27.4286,26.8765,27.1609,17450395.0],["2021-04-26",27.1609,27.9974,27.0689,27.1609,31354288.0],["2021-04-27",27.1609,27.4788,26.8096,27.186,22422162.0],["2021-04-28",27.186,27.7632,27.0689,27.6879,21299911.0],["2021-04-29",27.6879,27.8886,26.9518,27.5875,27357216.0],["2021-04-30",27.5875,28.1898,27.186,27.713,37955880.0],["2021-05-06",27.713,28.3571,26.9852,27.5624,47085094.0],["2021-05-07",27.5624,27.7715,25.6803,25.9313,58093378.0],["2021-05-10",25.9313,26.0149,25.1366,25.7556,49451349.0],["2021-05-11",25.7556,25.755590438842773,24.9944,25.3457,33364969.0],["2021-05-12",25.3457,25.5632,24.3419,24.894,49311094.0],["2021-05-13",24.894,24.89400291442871,23.564,23.84,73531945.0],["2021-05-14",23.84,24.3252,23.4887,24.091,44395825.0],["2021-05-17",24.091,24.8187,24.0157,24.618,47191041.0],["2021-05-18",24.618,25.0697,24.5092,24.9693,26843480.0],["2021-05-19",24.9693,24.9693,23.8484,24.2583,37374136.0],["2021-05-20",24.2583,25.1617,24.258270263671875,24.8522,42202003.0],["2021-05-21",24.8522,25.8141,24.852176666259766,25.1868,31815781.0],["2021-05-24",25.1868,25.3792,24.71,25.1617,22407756.0],["2021-05-25",25.1617,25.329,24.9526,25.1533,35772398.0],["2021-05-26",25.1533,26.1655,25.1533145904541,26.0735,38264727.0],["2021-05-27",26.0735,26.5921,25.8643,26.0818,27211677.0],["2021-05-28",26.0818,26.08182144165039,25.421,25.6636,32605605.0],["2021-05-31",25.6636,25.6636,24.7183,25.237,43140185.0],["2021-06-01",25.237,25.23696517944336,24.4256,25.0529,49667473.0],["2021-06-02",25.0529,25.4126,24.5929,25.3457,32000473.0],["2021-06-03",25.3457,25.3959,24.7434,24.7685,23113969.0],["2021-06-04",24.7685,24.9275,24.4256,24.71,29261915.0],["2021-06-07",24.71,24.7434,24.3085,24.3586,23370185.0],["2021-06-08",24.3586,24.4758,23.5974,24.0408,38750019.0],["2021-06-09",24.0408,24.2583,23.7146,23.8651,24595419.0],["2021-06-10",23.8651,24.2081,23.5054,23.6309,34107787.0],["2021-06-11",23.6309,23.7313,23.0035,23.2879,46686941.0],["2021-06-15",23.2879,23.28793716430664,22.0248,22.4765,69559019.0],["2021-06-16",22.4765,23.0035,22.075,22.6689,47097958.0],["2021-06-17",22.6689,22.668935775756836,22.0834,22.2089,54941946.0],["2021-06-18",22.2089,22.418,21.4142,22.0081,75847295.0],["2021-06-21",22.0081,22.00810432434082,21.2134,21.3389,56444620.0],["2021-06-22",21.3389,22.3929,21.338911056518555,21.64,63664190.0],["2021-06-23",21.64,22.4013,21.640047073364258,22.1838,44596998.0],["2021-06-24",22.1838,22.3762,21.8157,21.9077,30617311.0],["2021-06-25",21.9077,22.2758,21.4393,22.2172,32970612.0],["2021-06-28",22.2172,22.3929,21.9663,22.1503,31093046.0],["2021-06-29",22.1503,22.2256,21.4226,21.6317,46501487.0],["2021-06-30",21.6317,21.799,21.2469,21.6735,29716956.0],["2021-07-01",21.6735,22.7526,21.4142,22.5267,44861878.0],["2021-07-02",22.5267,22.526731491088867,21.4226,21.4978,52087528.0],["2021-07-05",21.4978,21.497844696044922,20.7032,20.9709,43685488.0],["2021-07-06",20.9709,21.3305,20.7032,21.1131,28619202.0],["2021-07-07",21.1131,21.799,21.0461,21.2887,33608145.0],["2021-07-08",21.2887,21.4978,20.9374,21.0127,39332452.0],["2021-07-09",21.0127,21.4978,20.9123,21.4644,33655873.0],["2021-07-12",21.4644,21.891,21.1214,21.5815,36919343.0],["2021-07-13",21.5815,23.4218,21.5648,23.0704,66111584.0],["2021-07-14",23.0704,24.1077,22.7108,22.8111,62057539.0],["2021-07-15",22.8111,23.2461,22.4096,22.7944,29093799.0],["2021-07-16",22.7944,22.8446,22.167,22.3845,25738593.0],["2021-07-19",22.3845,22.8781,22.0834,22.7944,30255763.0],["2021-07-20",22.7944,22.9784,22.0834,22.5267,34202053.0],["2021-07-21",22.5267,23.3214,22.5267,23.0704,41861981.0],["2021-07-22",23.0704,23.221,22.5016,22.5267,31610207.0],["2021-07-23",22.5267,22.6689,21.7739,21.9496,38732270.0],["2021-07-26",21.9496,22.0332,21.4978,21.7237,33943647.0],["2021-07-27",21.7237,21.8492,20.2515,20.4522,79764002.0],["2021-07-28",20.4522,20.561,19.9252,20.4522,39995632.0],["2021-07-29",20.4522,20.7617,19.6241,19.8249,60383018.0],["2021-07-30",19.8249,21.1883,19.824861526489258,20.8956,69057399.0],["2021-08-02",20.8956,21.8324,20.3518,21.6651,59473451.0],["2021-08-03",21.6651,22.9282,21.4644,22.6271,61201989.0],["2021-08-04",22.6271,22.9868,22.2674,22.418,43340311.0],["2021-08-05",22.418,22.8697,22.0667,22.6104,31616752.0],["2021-08-06",22.6104,22.6438,22.0834,22.3845,20318724.0],["2021-08-09",22.3845,23.1123,22.2172,22.8195,49581233.0],["2021-08-10",22.8195,23.3381,22.2172,23.2545,49634371.0],["2021-08-11",23.2545,23.9153,22.9868,23.3047,46137900.0],["2021-08-12",23.3047,23.4218,23.0035,23.0704,21092707.0],["2021-08-13",23.0704,23.1541,22.7108,23.1123,24138130.0],["2021-08-16",23.1123,23.7396,23.0119,23.6727,39430235.0],["2021-08-17",23.6727,23.7564,22.8446,22.8613,24014285.0],["2021-08-18",22.8613,23.129,22.6271,22.6857,22889641.0],["2021-08-19",22.6857,22.8195,22.234,22.4514,20696314.0],["2021-08-20",22.4514,22.5518,21.2553,21.8408,41425128.0],["2021-08-23",21.8408,22.5501,21.7695,22.2107,26022770.0],["2021-08-24",22.2107,22.6434,22.1004,22.4992,23832768.0],["2021-08-25",22.4992,22.6434,22.2277,22.6094,16622432.0],["2021-08-26",22.6094,22.609445571899414,21.7865,21.8459,26395583.0],["2021-08-27",21.8459,22.4652,21.845897674560547,22.2277,19077168.0],["2021-08-30",22.2277,22.4143,21.549,21.7611,41682665.0],["2021-08-31",21.7611,23.882,21.761058807373047,22.9573,109701038.0],["2021-09-01",22.9573,24.6795,22.5501,24.5692,100883236.0],["2021-09-02",24.5692,24.9255,23.7548,24.1026,60317118.0],["2021-09-03",24.1026,24.6031,23.6021,24.1281,44709044.0],["2021-09-06",24.1281,25.1122,24.0941,24.4335,53361913.0],["2021-09-07",24.4335,24.5013,23.7887,24.2468,31397016.0],["2021-09-08",24.2468,24.4759,23.8396,23.8905,28154616.0],["2021-09-09",23.8905,24.0347,23.3475,23.5766,30142372.0],["2021-09-10",23.5766,24.1365,23.3645,23.916,44721538.0],["2021-09-13",23.916,23.9244,22.9488,23.1694,45454201.0],["2021-09-14",23.1694,23.4154,22.5501,22.601,38472198.0],["2021-09-15",22.601,22.600961685180664,21.8883,22.075,36818046.0],["2021-09-16",22.075,22.1853,21.7102,21.812,35299458.0],["2021-09-17",21.812,22.7706,21.6338,22.7367,40609576.0],["2021-09-22",22.7367,22.7367000579834,21.6762,22.058,41072438.0],["2021-09-23",22.058,22.1937,21.2181,21.4217,49362331.0],["2021-09-24",21.4217,21.42170524597168,20.8703,20.9212,52586181.0],["2021-09-27",20.9212,21.8289,20.7006,21.1163,64799524.0],["2021-09-28",21.1163,21.9732,20.9805,21.7441,48934716.0],["2021-09-29",21.7441,22.1937,21.2096,22.0834,38389932.0],["2021-09-30",22.0834,22.5925,21.8035,22.1853,33770003.0],["2021-10-08",22.1853,22.8979,22.1598,22.6519,31855531.0],["2021-10-11",22.6519,23.0506,22.3634,22.6773,23530967.0],["2021-10-12",22.6773,23.0336,22.1683,22.601,31597681.0],["2021-10-13",22.601,22.7282,22.2362,22.4143,26461063.0],["2021-10-14",22.4143,22.6179,21.5065,21.8629,34206120.0],["2021-10-15",21.8629,22.4398,21.7271,22.2362,39871634.0],["2021-10-18",22.2362,22.6094,21.5914,21.9732,35192957.0],["2021-10-19",21.9732,22.3804,21.7271,22.1937,21882028.0],["2021-10-20",22.1937,22.4482,21.515,21.7186,37252510.0],["2021-10-21",21.7186,21.87983512878418,21.3963,21.8798,30449200.0],["2021-10-22",21.8798,23.8566,21.87983512878418,23.5087,95175679.0],["2021-10-25",23.5087,23.508729934692383,22.5246,22.847,49180309.0],["2021-10-26",22.847,23.0167,22.3973,22.5246,39748916.0],["2021-10-27",22.5246,22.524606704711914,21.8289,21.9986,33086017.0],["2021-10-28",21.9986,22.9912,21.8883,22.6688,40997464.0],["2021-10-29",22.6688,23.1863,22.1598,23.0761,45225256.0],["2021-11-01",23.0761,24.4335,23.0760555267334,23.3984,70587678.0],["2021-11-02",23.3984,23.7378,22.2955,22.4143,51898039.0],["2021-11-03",22.4143,22.6603,22.1004,22.4228,29900095.0],["2021-11-04",22.4228,22.6264,22.0495,22.5331,31800018.0],["2021-11-05",22.5331,22.6264,21.7611,22.3125,37357688.0],["2021-11-08",22.3125,22.4313,21.7271,21.8289,37400045.0],["2021-11-09",21.8289,21.82893180847168,21.4217,21.7271,30593605.0],["2021-11-10",21.7271,21.7865,21.1163,21.4047,39022403.0],["2021-11-11",21.4047,22.8215,21.3793,22.7282,67959715.0],["2021-11-12",22.7282,23.5427,22.6094,23.3306,57101603.0],["2021-11-15",23.3306,23.6275,23.1185,23.4324,33479446.0],["2021-11-16",23.4324,24.1365,23.4323787689209,23.7208,36485727.0],["2021-11-17",23.7208,23.8311,23.1948,23.3475,22718800.0],["2021-11-18",23.3475,23.5427,22.9997,23.1015,21401766.0],["2021-11-19",23.1015,24.0093,23.0506,23.916,36711153.0],["2021-11-22",23.916,24.3317,23.3221,23.7717,43534177.0],["2021-11-23",23.7717,23.8141,23.3815,23.6614,21882496.0],["2021-11-24",23.6614,24.0347,23.2797,23.5766,20354977.0],["2021-11-25",23.5766,23.6275,23.1694,23.2033,15473377.0],["2021-11-26",23.2033,23.5596,22.9488,23.4069,21074729.0],["2021-11-29",23.4069,23.406925201416016,22.5161,22.7706,39964281.0],["2021-11-30",22.7706,23.7717,22.77063751220703,23.093,43098429.0],["2021-12-01",23.093,23.5512,22.9064,23.5087,31711868.0],["2021-12-02",23.5087,23.9838,23.3984,23.653,46716913.0],["2021-12-03",23.653,24.5438,23.652956008911133,24.3911,56969912.0],["2021-12-06",24.3911,25.7569,24.391054153442383,25.197,86056405.0],["2021-12-07",25.197,26.1981,25.1970157623291,25.6212,65505127.0],["2021-12-08",25.6212,25.7485,24.8577,25.5279,40678974.0],["2021-12-09",25.5279,26.0963,25.3497,25.8503,58157658.0],["2021-12-10",25.8503,25.9266,25.2819,25.8757,37184760.0],["2021-12-13",25.8757,26.7241,25.706,26.0539,48040528.0],["2021-12-14",26.0539,26.1472,25.3667,25.4346,39162247.0],["2021-12-15",25.4346,25.5194,24.8407,24.9425,45643102.0],["2021-12-16",24.9425,25.2564,24.671,25.197,32325649.0],["2021-12-17",25.197,25.2394,24.7389,24.9849,39571104.0],["2021-12-20",24.9849,24.98491859436035,24.4165,24.5438,38208719.0],["2021-12-21",24.5438,25.3073,24.3741,25.0867,35261448.0],["2021-12-22",25.0867,25.4006,24.688,25.2564,34404653.0],["2021-12-23",25.2564,25.256404876708984,24.688,25.0358,25318032.0],["2021-12-24",25.0358,25.035823822021484,24.3741,24.5947,27198883.0],["2021-12-27",24.5947,24.8068,24.391,24.5268,29129160.0],["2021-12-28",24.5268,25.7485,24.526790618896484,25.7485,57548999.0],["2021-12-29",25.7485,25.74846649169922,24.4929,24.8152,47135421.0],["2021-12-30",24.8152,25.3582,24.671,25.18,28050184.0],["2021-12-31",25.18,25.477,24.9595,25.3582,22651788.0],["2022-01-04",25.3582,25.6721,24.6116,24.9425,32326406.0],["2022-01-05",24.9425,26.1048,24.6456,25.4515,64750318.0],["2022-01-06",25.4515,26.1133,25.197,25.5703,47729877.0],["2022-01-07",25.5703,26.3169,25.3667,26.1302,49787458.0],["2022-01-10",26.1302,26.512,25.4855,25.6127,41107249.0],["2022-01-11",25.6127,26.1387,25.0867,25.1631,30041875.0],["2022-01-12",25.1631,25.7739,24.6201,25.6212,36285959.0],["2022-01-13",25.6212,25.7485,24.2977,24.3147,45201070.0],["2022-01-14",24.3147,24.5607,23.6784,24.0347,26091241.0],["2022-01-17",24.0347,24.2638,23.7802,23.9075,29205630.0],["2022-01-18",23.9075,24.5353,23.5766,24.2892,36571993.0],["2022-01-19",24.2892,25.1122,24.1365,24.5607,35393443.0],["2022-01-20",24.5607,25.5873,24.560728073120117,25.46,47472613.0],["2022-01-21",25.46,25.6976,25.0273,25.2819,26517401.0],["2022-01-24",25.2819,25.4006,24.6031,24.9849,19280044.0],["2022-01-25",24.9849,25.5364,24.7134,24.7728,22052784.0],["2022-01-26",24.7728,25.2988,24.6201,24.8407,24685407.0],["2022-01-27",24.8407,24.8831,23.9923,24.145,26622591.0],["2022-01-28",24.145,24.5183,23.4154,23.4578,38114877.0],["2022-02-07",23.4578,24.3911,23.1609,23.5596,31812154.0],["2022-02-08",23.5596,23.6275,22.7791,23.127,30721147.0],["2022-02-09",23.127,23.5681,22.7876,23.4833,35126789.0],["2022-02-10",23.4833,23.483278274536133,22.6264,22.7452,40061209.0],["2022-02-11",22.7452,23.0506,22.4398,22.5246,32218212.0],["2022-02-14",22.5246,22.524606704711914,21.7611,21.9647,42684930.0],["2022-02-15",21.9647,22.2786,21.9223,22.1683,19456665.0],["2022-02-16",22.1683,22.5161,22.0665,22.2277,17533465.0],["2022-02-17",22.2277,22.3973,22.0156,22.0665,22420544.0],["2022-02-18",22.0665,22.304,21.8883,22.2446,27813397.0],["2022-02-21",22.2446,22.3889,21.8713,22.2955,29596436.0],["2022-02-22",22.2955,22.295541763305664,21.4641,21.7271,36925275.0],["2022-02-23",21.7271,22.1259,21.7186,22.0241,25315985.0],["2022-02-24",22.0241,22.024057388305664,21.3199,21.5065,32880450.0],["2022-02-25",21.5065,21.9986,21.50654411315918,21.7186,33363677.0],["2022-02-28",21.7186,21.8035,21.4217,21.6253,30239201.0],["2022-03-01",21.6253,22.1344,21.4387,21.812,33792334.0],["2022-03-02",21.812,21.81196403503418,21.3284,21.3793,31811309.0],["2022-03-03",21.3793,21.5405,21.0824,21.1926,26122204.0],["2022-03-04",21.1926,21.192642211914062,20.6157,20.743,45169889.0],["2022-03-07",20.743,20.743000030517578,19.0886,19.5807,76325784.0],["2022-03-08",19.5807,19.8522,18.9614,19.0038,52994976.0],["2022-03-09",19.0038,19.2414,17.867,18.7323,59605997.0],["2022-03-10",18.7323,19.4704,18.73232650756836,18.9699,53556469.0],["2022-03-11",18.9699,19.182,18.4184,19.0717,35155367.0],["2022-03-14",19.0717,19.1989,18.6645,18.6814,31632759.0],["2022-03-15",18.6814,18.681425094604492,17.6209,17.6209,44215737.0],["2022-03-16",17.6209,18.4693,17.307,18.2912,50029920.0],["2022-03-17",18.2912,19.411,18.291166305541992,18.8596,49133065.0],["2022-03-18",18.8596,19.0462,18.5796,18.8341,34168045.0],["2022-03-21",18.8341,19.3007,18.7493,18.8681,29367649.0],["2022-03-22",18.8681,19.0971,18.7493,18.9868,26110921.0],["2022-03-23",18.9868,19.1396,18.656,18.885,25961033.0],["2022-03-24",18.885,19.148,18.5796,18.9953,31557196.0],["2022-03-25",18.9953,19.1311,18.5117,18.5796,22306565.0],["2022-03-28",18.5796,18.6984,18.1385,18.4863,22551502.0],["2022-03-29",18.4863,18.6645,18.113,18.1978,21098475.0],["2022-03-30",18.1978,19.0632,18.197845458984375,19.0038,47766769.0],["2022-03-31",19.0038,19.8267,19.003808975219727,19.5977,62815920.0],["2022-04-01",19.5977,20.4376,19.1396,20.1491,56299515.0],["2022-04-06",20.1491,20.3612,19.8607,20.0388,37249929.0],["2022-04-07",20.0388,20.234,19.5128,19.5128,30450550.0],["2022-04-08",19.5128,19.6146,19.165,19.3686,40783962.0],["2022-04-11",19.3686,19.674,18.8511,19.1311,47479356.0],["2022-04-12",19.1311,19.9455,18.8935,19.8861,45469088.0],["2022-04-13",19.8861,20.6157,19.6571,20.2509,52253261.0],["2022-04-14",20.2509,21.2096,20.25093650817871,21.0824,59888037.0],["2022-04-15",21.0824,21.4047,20.7515,20.9127,29846848.0],["2022-04-18",20.9127,20.9975,20.3612,20.5139,23992953.0],["2022-04-19",20.5139,20.6412,20.1152,20.2849,20912301.0],["2022-04-20",20.2849,21.1502,20.1576,20.76,35502583.0],["2022-04-21",20.76,20.9975,20.3018,20.3952,30832615.0],["2022-04-22",20.3952,21.0399,20.0897,20.8703,34813867.0],["2022-04-25",20.8703,21.1587,20.1491,20.1661,55295828.0],["2022-04-26",20.1661,20.7769,20.0643,20.1152,52020898.0],["2022-04-27",20.1152,20.4121,19.7674,20.1831,39357196.0],["2022-04-28",20.1831,20.8363,19.8013,20.8109,41243865.0],["2022-04-29",20.8109,22.4483,20.810869216918945,21.9816,79567971.0],["2022-05-05",21.9816,22.864,21.981639862060547,22.4737,44257731.0],["2022-05-06",22.4737,22.47370147705078,21.4641,21.6762,29449860.0],["2022-05-09",21.6762,21.8035,21.2096,21.4132,21399276.0],["2022-05-10",21.4132,22.2192,21.0484,21.7356,33462038.0],["2022-05-11",21.7356,22.0665,21.3369,21.3454,38351298.0],["2022-05-12",21.3454,22.0156,21.1757,21.6847,27647470.0],["2022-05-13",21.6847,22.058,21.6168,21.8204,25609182.0],["2022-05-16",21.8204,22.1259,21.5659,21.7695,17763779.0],["2022-05-17",21.7695,22.1768,21.549,21.9562,24071823.0],["2022-05-18",21.9562,22.2277,21.6338,21.9901,22050928.0],["2022-05-19",21.9901,21.990123748779297,21.2096,21.4556,31545326.0],["2022-05-20",21.4556,22.3125,21.4132,22.1259,39248743.0],["2022-05-23",22.1259,22.1259,21.6338,21.7186,33300435.0],["2022-05-24",21.7186,21.7356,21.0399,21.0654,33110137.0],["2022-05-25",21.0654,21.3284,20.8957,21.2266,19710263.0],["2022-05-26",21.2266,21.3369,20.7515,21.2011,36039670.0],["2022-05-27",21.2011,21.8714,21.201126098632812,21.3114,31986592.0],["2022-05-30",21.3114,21.7356,21.2266,21.4726,21108885.0],["2022-05-31",21.4726,21.8289,21.2775,21.5405,29535825.0],["2022-06-01",21.5405,21.8459,21.4641,21.5999,22629342.0],["2022-06-02",21.5999,21.599864959716797,21.006,21.4132,24101181.0],["2022-06-06",21.4132,21.41322135925293,20.9551,21.269,45513920.0],["2022-06-07",21.269,21.269,20.9975,21.1248,38545081.0],["2022-06-08",21.1248,21.3029,20.3612,20.6497,62193748.0],["2022-06-09",20.6497,20.649675369262695,19.937,19.9625,63183356.0],["2022-06-10",19.9625,20.4291,19.8098,20.3782,36950779.0],["2022-06-13",20.3782,20.378190994262695,19.8183,20.0219,36208075.0],["2022-06-14",20.0219,20.4461,19.8522,20.4461,33168465.0],["2022-06-15",20.4461,21.1842,20.3612,20.7854,43569763.0],["2022-06-16",20.7854,21.0739,20.7345,20.76,29327433.0],["2022-06-17",20.76,21.3793,20.5139,21.2011,38774216.0],["2022-06-20",21.2011,21.8629,21.1926,21.6677,49357757.0],["2022-06-21",21.6677,22.1853,21.4472,21.9392,39613965.0],["2022-06-22",21.9392,21.9986,21.4472,21.5744,28924835.0],["2022-06-23",21.5744,21.8544,21.4217,21.6168,30071703.0],["2022-06-24",21.6168,22.7282,21.616832733154297,22.584,56888866.0],["2022-06-27",22.584,23.4833,22.3464,23.1609,57396249.0],["2022-06-28",23.1609,23.1608943939209,22.7537,22.9149,26286315.0],["2022-06-29",22.9149,23.3306,22.6264,22.7537,28743776.0],["2022-06-30",22.7537,23.653,22.6519,23.2966,29764283.0],["2022-07-01",23.2966,23.5766,22.7622,22.9064,19939715.0],["2022-07-04",22.9064,23.1524,22.6179,23.0591,20137419.0],["2022-07-05",23.0591,23.653,22.2786,22.5585,37149314.0],["2022-07-06",22.5585,23.1439,22.321,22.584,31817834.0],["2022-07-07",22.584,22.584,21.9732,22.3125,26648493.0],["2022-07-08",22.3125,22.601,22.058,22.2107,16378426.0],["2022-07-11",22.2107,22.4398,21.6932,22.338,30420977.0],["2022-07-12",22.338,23.3051,22.2277,22.9064,45516478.0],["2022-07-13",22.9064,23.1779,22.2277,22.338,35936243.0],["2022-07-14",22.338,22.8809,21.3114,21.5914,56137087.0],["2022-07-15",21.5914,21.812,20.912673950195312,20.9127,39003164.0],["2022-07-18",20.9127,21.812,20.7769,21.6083,27186469.0],["2022-07-19",21.6083,21.6084,21.1248,21.3284,20708964.0],["2022-07-20",21.3284,21.7611,21.328384399414062,21.532,22234491.0],["2022-07-21",21.532,21.6762,21.1417,21.1672,19436332.0],["2022-07-22",21.1672,21.4896,20.7769,21.1757,23520518.0],["2022-07-25",21.1757,21.515,20.9127,21.3369,25601593.0],["2022-07-26",21.3369,21.7611,21.3029,21.7186,30419247.0],["2022-07-27",21.7186,21.7441,21.3114,21.4302,17236062.0],["2022-07-28",21.4302,21.6762,21.2435,21.3369,18402544.0],["2022-07-29",21.3369,21.5914,20.9975,21.0315,24647010.0],["2022-08-01",21.0315,21.031450271606445,20.5309,20.6412,26565009.0],["2022-08-02",20.6412,20.641193389892578,19.9879,20.217,22125427.0],["2022-08-03",20.217,20.5224,19.7249,19.7758,26286012.0],["2022-08-04",19.7758,19.9964,19.5807,19.7674,19567226.0],["2022-08-05",19.7674,19.9964,19.3347,19.8946,39349811.0],["2022-08-08",19.8946,20.2509,19.6656,19.954,34368177.0],["2022-08-09",19.954,20.2255,19.8607,19.9201,19227049.0],["2022-08-10",19.9201,19.9795,19.3092,19.3432,37112514.0],["2022-08-11",19.3432,19.954,19.343162536621094,19.9201,28614072.0],["2022-08-12",19.9201,20.1831,19.8098,20.0897,21191341.0],["2022-08-15",20.0897,20.2594,19.9285,20.0304,21508786.0],["2022-08-16",20.0304,20.234,19.9201,20.0388,21279177.0],["2022-08-17",20.0388,20.8024,19.937,20.6327,31918988.0],["2022-08-18",20.6327,20.6412,20.2255,20.3612,20318398.0],["2022-08-19",20.3612,20.743,20.3018,20.6242,21758437.0],["2022-08-22",20.6242,21.0315,20.4206,20.7006,24321286.0],["2022-08-23",20.7006,21.1255,20.598,20.9785,22534460.0],["2022-08-24",20.9785,21.1687,20.6931,21.0131,26459061.0],["2022-08-25",21.0131,21.1774,20.8142,21.1514,13013167.0],["2022-08-26",21.1514,21.2725,20.8228,21.039,14747285.0],["2022-08-29",21.039,21.4022,20.8228,21.2465,15543539.0],["2022-08-30",21.2465,22.0075,21.246538162231445,21.9643,47202594.0],["2022-08-31",21.9643,22.6128,21.7913,22.3707,39862756.0],["2022-09-01",22.3707,23.0884,22.3015,22.6647,52633187.0],["2022-09-02",22.6647,22.664701461791992,22.0507,22.1632,30110689.0],["2022-09-05",22.1632,22.3015,21.6184,22.1199,28218049.0],["2022-09-06",22.1199,22.3966,21.8173,22.215,21523467.0],["2022-09-07",22.215,22.4831,22.1459,22.3102,25550946.0],["2022-09-08",22.3102,22.7858,22.2756,22.3793,21311243.0],["2022-09-09",22.3793,23.123,22.2929,22.9155,33863079.0],["2022-09-13",22.9155,23.1057,22.6301,22.8982,20395227.0],["2022-09-14",22.8982,23.0538,22.2842,22.9068,21426459.0],["2022-09-15",22.9068,23.4257,22.8377,23.2441,32649282.0],["2022-09-16",23.2441,23.244077682495117,22.4745,22.535,33275118.0],["2022-09-19",22.535,22.6993,22.215,22.6215,20575299.0],["2022-09-20",22.6215,22.7079,22.1805,22.3707,24326511.0],["2022-09-21",22.3707,22.4485,21.5319,21.7827,42128353.0],["2022-09-22",21.7827,21.78267478942871,20.9698,21.2379,34345041.0],["2022-09-23",21.2379,21.5492,20.9785,21.186,25127606.0],["2022-09-26",21.186,21.7913,20.8488,21.5751,32750081.0],["2022-09-27",21.5751,22.215,21.359,22.1372,24263898.0],["2022-09-28",22.1372,22.3102,21.7221,21.8778,25454657.0],["2022-09-29",21.8778,22.1718,21.4454,21.5665,28695046.0],["2022-09-30",21.5665,21.7827,21.3157,21.4195,26770288.0],["2022-10-10",21.4195,21.8432,21.3676,21.4541,26875474.0],["2022-10-11",21.4541,21.6184,21.186,21.48,18683820.0],["2022-10-12",21.48,21.627,20.7796,21.6097,16417775.0],["2022-10-13",21.6097,21.60972785949707,20.8142,20.9179,19757287.0],["2022-10-14",20.9179,21.7913,20.917938232421875,21.3071,26725343.0],["2022-10-17",21.3071,21.4195,20.9266,21.1255,22431980.0],["2022-10-18",21.1255,21.7394,21.12547492980957,21.4195,25611552.0],["2022-10-19",21.4195,21.5665,20.2694,20.3299,35057413.0],["2022-10-20",20.3299,20.6499,20.0446,20.2175,23480864.0],["2022-10-21",20.2175,20.451,19.8803,19.9581,21411359.0],["2022-10-24",19.9581,20.131,19.1106,19.1625,36896548.0],["2022-10-25",19.1625,19.5344,18.9896,19.0933,26520300.0],["2022-10-26",19.0933,19.3441,18.6869,18.8426,32109842.0],["2022-10-27",18.8426,19.1366,18.6869,18.7647,29764052.0],["2022-10-28",18.7647,18.9809,18.3237,18.4189,26346325.0],["2022-10-31",18.4189,18.7734,17.9087,17.9865,43751418.0],["2022-11-01",17.9865,18.5486,17.9432,18.5486,45866380.0],["2022-11-02",18.5486,19.1366,18.2459,18.9031,46894625.0],["2022-11-03",18.9031,18.903106689453125,18.4621,18.5226,23180195.0],["2022-11-04",18.5226,19.4565,18.5053,19.2144,44942851.0],["2022-11-07",19.2144,19.5949,19.0501,19.4133,28587645.0],["2022-11-08",19.4133,19.5863,19.2058,19.4479,20160685.0],["2022-11-09",19.4479,19.716,19.3182,19.3874,17652968.0],["2022-11-10",19.3874,19.4565,19.0328,19.3355,16170086.0],["2022-11-11",19.3355,20.8315,19.335474014282227,20.4769,53810733.0],["2022-11-14",20.4769,21.6703,20.4769229888916,20.7882,58009353.0],["2022-11-15",20.7882,21.1168,20.5893,20.8833,20615625.0],["2022-11-16",20.8833,20.88334846496582,20.4942,20.7363,22160246.0],["2022-11-17",20.7363,20.8834,20.451,20.7018,17055752.0],["2022-11-18",20.7018,20.9785,20.4942,20.7709,20033218.0],["2022-11-21",20.7709,20.77093505859375,20.2694,20.4077,24872255.0],["2022-11-22",20.4077,20.8488,20.407745361328125,20.6758,17410501.0],["2022-11-23",20.6758,21.0563,20.4683,20.7536,18444463.0],["2022-11-24",20.7536,21.0217,20.4942,20.598,10772789.0],["2022-11-25",20.598,21.0131,20.5375,20.9266,18780592.0],["2022-11-28",20.9266,20.926586151123047,20.0186,20.3559,26521940.0],["2022-11-29",20.3559,21.3244,20.35586166381836,21.2725,50484835.0],["2022-11-30",21.2725,21.4368,21.0044,21.2119,20995101.0],["2022-12-01",21.2119,21.6703,21.0217,21.1774,29563468.0],["2022-12-02",21.1774,21.177358627319336,20.5202,20.7709,30412125.0],["2022-12-05",20.7709,21.5319,20.7709,21.4368,33519001.0],["2022-12-06",21.4368,21.6184,21.186,21.4368,18474452.0],["2022-12-07",21.4368,21.6097,21.1774,21.2206,19782729.0],["2022-12-08",21.2206,21.3503,20.9871,21.2725,19468834.0],["2022-12-09",21.2725,22.0421,21.272480010986328,22.0075,41062319.0],["2022-12-12",22.0075,22.007505416870117,21.4454,21.5319,27637001.0],["2022-12-13",21.5319,21.6616,21.2552,21.5405,20115967.0],["2022-12-14",21.5405,21.7827,21.4108,21.5578,17725963.0],["2022-12-15",21.5578,21.9297,21.2206,21.3503,26447163.0],["2022-12-16",21.3503,21.6184,21.2292,21.6184,18723241.0],["2022-12-19",21.6184,21.9037,21.3244,21.4368,21123540.0],["2022-12-20",21.4368,21.436782836914062,20.6585,20.7882,22058249.0],["2022-12-21",20.7882,21.4281,20.788230895996094,21.1514,22606185.0],["2022-12-22",21.1514,21.5751,21.0995,21.3935,19262007.0],["2022-12-23",21.3935,21.4973,21.0649,21.2465,16063986.0],["2022-12-26",21.2465,21.3157,20.8747,20.9525,16114669.0],["2022-12-27",20.9525,21.7913,20.9525,21.6962,25040306.0],["2022-12-28",21.6962,21.774,21.359,21.5665,18472334.0],["2022-12-29",21.5665,21.566490173339844,21.1428,21.3503,15476495.0],["2022-12-30",21.3503,21.5751,21.1514,21.1514,21069094.0],["2023-01-03",21.1514,21.186,20.7623,21.0736,28657547.0],["2023-01-04",21.0736,21.774,21.039,21.4973,33303475.0],["2023-01-05",21.4973,22.4399,21.497312545776367,22.2323,40015563.0],["2023-01-06",22.2323,22.4312,21.9297,22.1718,32742434.0],["2023-01-09",22.1718,22.3707,22.0507,22.1026,17772944.0],["2023-01-10",22.1026,22.4831,21.9902,22.2669,15634147.0],["2023-01-11",22.2669,22.7252,22.094,22.5523,24938770.0],["2023-01-12",22.5523,22.6388,22.1372,22.2583,23302088.0],["2023-01-13",22.2583,22.829,22.1891,22.8204,28611604.0],["2023-01-16",22.8204,23.737,22.7425,23.5381,43136927.0],["2023-01-17",23.5381,23.6937,23.0971,23.296,26544763.0],["2023-01-18",23.296,23.4257,22.9068,22.9587,19078844.0],["2023-01-19",22.9587,23.0798,22.5782,22.7944,22356606.0],["2023-01-20",22.7944,22.9587,22.5609,22.8204,24018619.0],["2023-01-30",22.8204,23.2268,22.4745,22.6128,34594847.0],["2023-01-31",22.6128,22.9068,22.1545,22.2237,30074024.0],["2023-02-01",22.2237,22.535,22.1199,22.2756,32442873.0],["2023-02-02",22.2756,22.8636,22.2323,22.7944,35976858.0],["2023-02-03",22.7944,22.79441261291504,22.2929,22.4053,24361520.0],["2023-02-06",22.4053,22.40528106689453,21.8778,22.0421,25015340.0],["2023-02-07",22.0421,22.6561,22.04209327697754,22.388,18040135.0],["2023-02-08",22.388,22.7512,22.2756,22.6215,22623246.0],["2023-02-09",22.6215,22.9155,22.4399,22.7252,20242407.0],["2023-02-10",22.7252,22.8463,22.5436,22.6215,12640236.0],["2023-02-13",22.6215,23.149,22.4831,23.0884,21380110.0],["2023-02-14",23.0884,23.2181,22.9674,23.149,13831700.0],["2023-02-15",23.149,23.1576,22.6215,22.7079,17796911.0],["2023-02-16",22.7079,23.2181,22.5696,22.7425,21854544.0],["2023-02-17",22.7425,22.9328,22.3793,22.4312,13679426.0],["2023-02-20",22.4312,23.9532,22.43122673034668,23.8234,47885877.0],["2023-02-21",23.8234,23.9445,23.5467,23.8667,20527891.0],["2023-02-22",23.8667,23.8667,23.4776,23.7024,17601814.0],["2023-02-23",23.7024,24.0829,23.3392,23.4689,22696652.0],["2023-02-24",23.4689,23.46890640258789,22.8204,22.9501,27798811.0],["2023-02-27",22.9501,22.95006561279297,22.4053,22.6906,23511972.0],["2023-02-28",22.6906,22.9587,22.4226,22.7512,26371810.0],["2023-03-01",22.7512,23.0452,21.9902,22.6301,41861398.0],["2023-03-02",22.6301,22.6906,22.3188,22.4831,34486676.0],["2023-03-03",22.4831,22.6734,22.3102,22.4658,27295377.0],["2023-03-06",22.4658,22.4658145904541,21.8,21.8346,36738343.0],["2023-03-07",21.8346,22.0334,21.3157,21.4281,31528822.0],["2023-03-08",21.4281,21.428133010864258,21.0476,21.2552,23755517.0],["2023-03-09",21.2552,21.2984,20.8228,20.8833,32487373.0],["2023-03-10",20.8833,20.88334846496582,20.321269989013672,20.3213,31284588.0],["2023-03-13",20.3213,21.1428,20.321269989013672,20.8488,41640143.0],["2023-03-14",20.8488,20.8487606048584,20.1483,20.3905,32525560.0],["2023-03-15",20.3905,20.6845,20.3732,20.4942,23835217.0],["2023-03-16",20.4942,20.6066,20.2867,20.5029,15619765.0],["2023-03-17",20.5029,20.719,20.1656,20.2175,30873564.0],["2023-03-20",20.2175,20.4337,19.9321,19.9581,29783925.0],["2023-03-21",19.9581,20.7104,19.958084106445312,20.6066,31645280.0],["2023-03-22",20.6066,20.8315,20.2175,20.304,26763171.0],["2023-03-23",20.304,20.425,20.1483,20.2348,20648294.0],["2023-03-24",20.2348,20.3732,20.0186,20.304,25021900.0],["2023-03-27",20.304,20.5029,20.0791,20.2002,29239529.0],["2023-03-28",20.2002,20.3213,19.9754,20.2434,27197234.0],["2023-03-29",20.2434,20.3732,20.1051,20.3126,26726222.0],["2023-03-30",20.3126,21.0909,20.2089,20.9439,50438767.0],["2023-03-31",20.9439,20.943878173828125,19.4998,19.6122,130461595.0],["2023-04-03",19.6122,19.9754,19.1971,19.2663,95872774.0],["2023-04-04",19.2663,19.3787,18.6523,19.0242,73414842.0],["2023-04-06",19.0242,19.2836,18.8426,19.2749,38539584.0],["2023-04-07",19.2749,19.6295,19.1712,19.4479,34415955.0],["2023-04-10",19.4479,19.5862,19.3701,19.4998,24974387.0],["2023-04-11",19.4998,19.8803,19.499773025512695,19.6468,45644702.0],["2023-04-12",19.6468,20.3213,19.64677619934082,19.8803,49481744.0],["2023-04-13",19.8803,19.8802547454834,19.5776,19.6987,31742472.0],["2023-04-14",19.6987,19.9581,19.6468,19.6814,28296700.0],["2023-04-17",19.6814,20.278,19.6554,20.2348,56376765.0],["2023-04-18",20.2348,20.4423,20.0705,20.3386,40535499.0],["2023-04-19",20.3386,20.338565826416016,19.716,19.8284,41141465.0],["2023-04-20",19.8284,20.451,19.7851,20.3126,55081050.0],["2023-04-21",20.3126,20.451,19.8976,19.9321,38993950.0],["2023-04-24",19.9321,20.1916,19.3874,19.5517,34878207.0],["2023-04-25",19.5517,19.6641,19.1106,19.4479,28641537.0],["2023-04-26",19.4479,19.7333,19.2404,19.4219,19978499.0],["2023-04-27",19.4219,19.4998,19.1279,19.4133,28879148.0],["2023-04-28",19.4133,20.598,19.413299560546875,20.4942,75011476.0],["2023-05-04",20.4942,20.7104,20.2867,20.3213,40950071.0],["2023-05-05",20.3213,20.5375,19.4652,19.543,43462173.0],["2023-05-08",19.543,19.6295,19.1279,19.3528,36159307.0],["2023-05-09",19.3528,19.6208,19.1712,19.249,34742300.0],["2023-05-10",19.249,19.7419,19.1712,19.5776,27457295.0],["2023-05-11",19.5776,19.8024,19.3095,19.3441,22193239.0],["2023-05-12",19.3441,19.7505,19.2836,19.3787,28337069.0],["2023-05-15",19.3787,19.6035,19.0501,19.4133,34641988.0],["2023-05-16",19.4133,19.4219,19.2058,19.3009,21206393.0],["2023-05-17",19.3009,19.3441,19.0674,19.102,22685460.0],["2023-05-18",19.102,19.4047,18.9377,19.102,27877459.0],["2023-05-19",19.102,19.8024,18.8945,19.3528,41989319.0],["2023-05-22",19.3528,20.0186,19.3095,19.984,39853750.0],["2023-05-23",19.984,20.0186,19.7592,19.8284,23862494.0],["2023-05-24",19.8284,19.828372955322266,19.2663,19.2749,27610554.0],["2023-05-25",19.2749,19.3614,19.1539,19.2663,16798566.0],["2023-05-26",19.2663,19.3268,18.8685,19.1625,20952965.0],["2023-05-29",19.1625,19.4825,18.8599,18.955,30769061.0],["2023-05-30",18.955,19.0847,18.5053,18.7647,32606374.0],["2023-05-31",18.7647,18.808,18.3324,18.5745,30131027.0],["2023-06-01",18.5745,18.7647,18.3756,18.5572,23539771.0],["2023-06-02",18.5572,19.7592,18.55721092224121,19.6727,69137194.0],["2023-06-05",19.6727,19.8024,19.3528,19.7592,24964108.0],["2023-06-06",19.7592,20.131,19.6035,19.6727,25243307.0],["2023-06-07",19.6727,19.9754,19.4479,19.569,17776724.0],["2023-06-08",19.569,20.01,19.4738,19.8889,18418455.0],["2023-06-09",19.8889,20.1483,19.6295,19.716,19418318.0],["2023-06-12",19.716,20.304,19.6122,20.157,29809867.0],["2023-06-13",20.157,20.2694,19.8889,20.1051,18757149.0],["2023-06-14",20.1051,20.278,20.01,20.1743,24493991.0],["2023-06-15",20.1743,20.6326,20.174266815185547,20.5548,35769517.0],["2023-06-16",20.5548,20.7536,20.4077,20.6239,34003093.0],["2023-06-19",20.6239,20.6326,20.1483,20.2434,28801887.0],["2023-06-20",20.2434,20.6845,20.2175,20.4077,22064578.0],["2023-06-21",20.4077,20.5547,20.2348,20.2521,19567638.0],["2023-06-26",20.2521,20.3732,19.9754,20.2607,25177168.0],["2023-06-27",20.2607,20.7104,20.260740280151367,20.5807,23984936.0],["2023-06-28",20.5807,20.7363,20.4423,20.6066,17909178.0],["2023-06-29",20.6066,20.6585,20.278,20.3559,16535136.0],["2023-06-30",20.3559,20.7709,20.303977966308594,20.304,27709355.0],["2023-07-03",20.304,20.5807,20.1051,20.1483,33621856.0],["2023-07-04",20.1483,20.2607,19.7851,19.9494,27601362.0],["2023-07-05",19.9494,19.9927,19.7333,19.837,17579645.0],["2023-07-06",19.837,20.2261,19.569,19.716,25301986.0],["2023-07-07",19.716,19.837,19.5603,19.7678,15829923.0],["2023-07-10",19.7678,20.0791,19.76784324645996,20.0013,20693508.0],["2023-07-11",20.0013,20.3213,20.001319885253906,20.1829,22041528.0],["2023-07-12",20.1829,20.278,19.9754,20.0446,14490805.0],["2023-07-13",20.0446,20.3213,20.044557571411133,20.1656,24573068.0],["2023-07-14",20.1656,20.2348,19.8716,19.9321,19337546.0],["2023-07-17",19.9321,19.932140350341797,19.5949,19.7333,14688621.0],["2023-07-18",19.7333,19.7505,19.3441,19.716,19944394.0],["2023-07-19",19.716,19.9408,19.5084,19.9408,17735596.0],["2023-07-20",19.9408,20.1397,19.837,19.9927,16702454.0],["2023-07-21",19.9927,20.1397,19.7851,19.8457,17665686.0],["2023-07-24",19.8457,19.8803,19.543,19.6122,15270970.0],["2023-07-25",19.6122,20.6931,19.61219024658203,20.6239,55911092.0],["2023-07-26",20.6239,20.7277,20.4683,20.6585,16731833.0],["2023-07-27",20.6585,20.7536,20.3732,20.425,18797234.0],["2023-07-28",20.425,21.2725,20.4077,21.1428,48410916.0],["2023-07-31",21.1428,21.8086,21.142772674560547,21.359,40235932.0],["2023-08-01",21.359,21.5838,21.1082,21.2465,25433369.0],["2023-08-02",21.2465,21.4541,21.1428,21.2465,13971471.0],["2023-08-03",21.2465,21.4022,21.0649,21.359,18348888.0],["2023-08-04",21.359,21.9989,21.2379,21.2725,23356269.0],["2023-08-07",21.2725,21.359,20.9266,21.0476,18682202.0],["2023-08-08",21.0476,21.1774,20.8228,20.9352,22160067.0],["2023-08-09",20.9352,21.0649,20.7882,20.8401,12866602.0],["2023-08-10",20.8401,20.9958,20.6239,20.9179,17615482.0],["2023-08-11",20.9179,20.9525,20.3905,20.4077,20779441.0],["2023-08-14",20.4077,20.407745361328125,19.8457,20.1224,21051579.0],["2023-08-15",20.1224,20.3732,19.9235,20.2694,15114766.0],["2023-08-16",20.2694,20.4683,20.0446,20.2348,21585578.0],["2023-08-17",20.2348,20.2607,19.9754,20.2089,18365562.0],["2023-08-18",20.2089,20.208858489990234,19.7505,19.8111,16502165.0],["2023-08-21",19.8111,19.8889,19.5084,19.6035,16692589.0],["2023-08-22",19.6035,19.863,19.4825,19.7851,21280081.0],["2023-08-23",19.7851,19.9148,19.3441,19.3441,20664497.0],["2023-08-24",19.3441,20.0705,19.3441219329834,19.8889,24637140.0],["2023-08-25",19.8889,20.2053,19.8507,20.0192,23326126.0],["2023-08-28",20.0192,21.2604,20.019161224365234,20.7728,40572105.0],["2023-08-29",20.7728,20.8614,20.4802,20.6752,21890338.0],["2023-08-30",20.6752,20.9146,20.5688,20.7905,17272414.0],["2023-08-31",20.7905,21.1363,20.790494918823242,20.8437,41273861.0],["2023-09-01",20.8437,21.6771,20.843690872192383,21.4998,35483655.0],["2023-09-04",21.4998,22.0494,21.4997615814209,21.9697,49020374.0],["2023-09-05",21.9697,21.9785,21.7657,21.9165,16098107.0],["2023-09-06",21.9165,21.9697,21.5884,21.8189,20574943.0],["2023-09-07",21.8189,21.81893539428711,21.5707,21.7125,14112179.0],["2023-09-08",21.7125,21.712543487548828,21.2781,21.4998,12756207.0],["2023-09-11",21.4998,21.6771,21.3136,21.3845,13407039.0],["2023-09-12",21.3845,21.5264,21.3136,21.3934,14628686.0],["2023-09-13",21.3934,21.5086,21.2604,21.3136,15928913.0],["2023-09-14",21.3136,21.4466,21.1895,21.2781,17710475.0],["2023-09-15",21.2781,21.4466,20.9767,21.1451,20442514.0],["2023-09-18",21.1451,21.2161,20.8437,21.154,12479815.0],["2023-09-19",21.154,21.3402,20.9501,21.2781,12614941.0],["2023-09-20",21.2781,21.4466,21.1185,21.3756,17374726.0],["2023-09-21",21.3756,21.42,21.1274,21.2161,14175269.0],["2023-09-22",21.2161,21.5884,21.1451,21.482,27082146.0],["2023-09-25",21.482,21.7037,21.2515,21.287,16976482.0],["2023-09-26",21.287,21.3934,21.0653,21.1629,15110799.0],["2023-09-27",21.1629,21.4377,21.0831,21.2072,18246385.0],["2023-09-28",21.2072,21.3224,20.8703,20.9235,21740500.0],["2023-10-09",20.9235,21.0919,20.6752,20.7196,16989187.0],["2023-10-10",20.7196,20.9589,20.3561,20.5334,19290875.0],["2023-10-11",20.5334,20.7639,20.3029,20.4625,15290944.0],["2023-10-12",20.4625,20.7905,20.46245574951172,20.622,12027123.0],["2023-10-13",20.622,20.622039794921875,20.3472,20.4093,11802586.0],["2023-10-16",20.4093,20.5866,20.1965,20.2319,16417214.0],["2023-10-17",20.2319,20.5422,20.1344,20.4625,15824880.0],["2023-10-18",20.4625,20.5866,20.3206,20.5245,13948247.0],["2023-10-19",20.5245,20.524517059326172,20.0458,20.0546,17635511.0],["2023-10-20",20.0546,20.0812,19.8596,19.9305,13575492.0],["2023-10-23",19.9305,20.0812,19.5847,19.7089,13380882.0],["2023-10-24",19.7089,19.966,19.4429,19.5759,23187805.0],["2023-10-25",19.5759,19.895,19.4872,19.6291,24826312.0],["2023-10-26",19.6291,19.7886,19.4872,19.7798,11829323.0],["2023-10-27",19.7798,20.161,19.6734,20.0724,15241081.0],["2023-10-30",20.0724,20.072357177734375,19.7355,19.8773,24941745.0],["2023-10-31",19.8773,19.9394,19.4695,19.7,30485360.0],["2023-11-01",19.7,19.833,19.4961,19.7532,20353462.0],["2023-11-02",19.7532,20.1256,19.75318717956543,19.8862,17714299.0],["2023-11-03",19.8862,20.0812,19.886173248291016,20.0458,18343206.0],["2023-11-06",20.0458,20.1256,19.6911,20.0458,35349413.0],["2023-11-07",20.0458,20.045759201049805,19.7886,19.8862,18009568.0],["2023-11-08",19.8862,19.9216,19.6823,19.7975,18860503.0],["2023-11-09",19.7975,19.9305,19.7089,19.7532,15322267.0],["2023-11-10",19.7532,19.8596,19.6468,19.7886,14555777.0],["2023-11-13",19.7886,19.8152,19.239,19.3454,38136970.0],["2023-11-14",19.3454,19.6823,19.3365,19.6202,24197662.0],["2023-11-15",19.6202,19.9482,19.620197296142578,19.9216,17069633.0],["2023-11-16",19.9216,19.9748,19.7177,19.8241,11507340.0],["2023-11-17",19.8241,19.8596,19.5493,19.7,15545890.0],["2023-11-20",19.7,20.0812,19.5936,19.9482,24636984.0],["2023-11-21",19.9482,20.1965,19.9482,19.9926,16158587.0],["2023-11-22",19.9926,20.0014,19.7886,19.8596,9525019.0],["2023-11-23",19.8596,19.9748,19.6823,19.9039,13237936.0],["2023-11-24",19.9039,20.0546,19.8773,19.9394,12464162.0],["2023-11-27",19.9394,19.93937110900879,19.3188,19.4783,29481604.0],["2023-11-28",19.4783,19.7532,19.3897,19.7266,17926119.0],["2023-11-29",19.7266,19.7621,19.3365,19.4695,17077768.0],["2023-11-30",19.4695,19.7266,19.3631,19.6113,18495957.0],["2023-12-01",19.6113,19.6823,18.9287,19.0173,40750508.0],["2023-12-04",19.0173,19.017316818237305,18.7602,18.84,18268253.0],["2023-12-05",18.84,18.8755,18.512,18.5297,21961482.0],["2023-12-06",18.5297,18.6361,18.3701,18.4765,15318696.0],["2023-12-07",18.4765,18.6006,18.308,18.4854,20692066.0],["2023-12-08",18.4854,18.6804,18.308,18.441,26917520.0],["2023-12-11",18.441,18.4410343170166,18.0953,18.2726,49196594.0],["2023-12-12",18.2726,18.4765,18.0864,18.4765,28487228.0],["2023-12-13",18.4765,18.476497650146484,17.882484436035156,17.8825,34416365.0],["2023-12-14",17.8825,18.0864,17.8736,17.9179,19096978.0],["2023-12-15",17.9179,18.2283,17.8559,17.8913,23846944.0],["2023-12-18",17.8913,18.0687,17.6076,17.9889,18894852.0],["2023-12-19",17.9889,18.104129791259766,17.8736,18.1041,15653159.0],["2023-12-20",18.1041,18.2549,17.8204,17.8204,21793864.0],["2023-12-21",17.8204,18.0775,17.6697,18.0243,22976547.0],["2023-12-22",18.0243,18.574,17.9445,18.379,27186016.0],["2023-12-25",18.379,18.5208,18.2992,18.4499,13777854.0],["2023-12-26",18.4499,18.4499,18.1928,18.2814,9285200.0],["2023-12-27",18.2814,18.3878,18.1662,18.3701,16540143.0],["2023-12-28",18.3701,18.7336,18.2814,18.6893,26963661.0],["2023-12-29",18.6893,18.9109,18.441,18.6184,30142524.0],["2024-01-02",18.6184,18.6627,18.4233,18.4322,18175827.0],["2024-01-03",18.4322,18.5474,18.3346,18.4056,12358090.0],["2024-01-04",18.4056,18.4942,18.0864,18.441,23424710.0],["2024-01-05",18.441,19.2744,18.2726,18.9819,51485681.0],["2024-01-08",18.9819,19.1148,18.7779,18.7868,27542867.0],["2024-01-09",18.7868,18.9996,18.6095,18.9819,20237866.0],["2024-01-10",18.9819,19.1326,18.8134,19.0528,21156696.0],["2024-01-11",19.0528,19.2301,18.8932,19.035,18149245.0],["2024-01-12",19.035,19.1503,18.9021,19.0262,12804118.0],["2024-01-15",19.0262,19.2833,18.8843,19.1946,15474144.0],["2024-01-16",19.1946,19.4163,18.9996,19.2478,22027573.0],["2024-01-17",19.2478,19.3985,19.0173,19.0705,37059399.0],["2024-01-18",19.0705,19.2833,18.7336,19.1769,38663870.0],["2024-01-19",19.1769,19.3454,18.9907,19.2035,28737852.0],["2024-01-22",19.2035,19.4606,18.9996,19.2035,44139484.0],["2024-01-23",19.2035,19.3454,18.8045,19.106,28304098.0],["2024-01-24",19.106,19.567,19.105976104736328,19.4872,36200301.0],["2024-01-25",19.4872,19.7,19.3631,19.5493,27202207.0],["2024-01-26",19.5493,19.8152,19.4163,19.7089,26915366.0],["2024-01-29",19.7089,20.2851,19.70885467529297,20.1167,35848856.0],["2024-01-30",20.1167,20.11668586730957,19.7709,19.9482,27987580.0],["2024-01-31",19.9482,20.028,19.7266,19.7798,28153442.0],["2024-02-01",19.7798,20.0635,19.6823,19.9571,24600224.0],["2024-02-02",19.9571,20.4093,19.5936,19.8862,43070779.0],["2024-02-05",19.8862,20.3827,19.8241,20.3649,55019830.0],["2024-02-06",20.3649,21.1363,20.3029,21.1008,47756538.0],["2024-02-07",21.1008,21.2781,20.6486,21.2693,51159093.0],["2024-02-08",21.2693,21.3579,20.5866,21.2338,46822228.0],["2024-02-19",21.2338,21.2338,20.5245,20.9058,39499770.0],["2024-02-20",20.9058,21.3668,20.755,21.3224,28430494.0],["2024-02-21",21.3224,21.6239,21.1097,21.3313,28432094.0],["2024-02-22",21.3313,21.4377,21.1629,21.3668,21630952.0],["2024-02-23",21.3668,21.4111,21.0653,21.1806,25857338.0],["2024-02-26",21.1806,21.6771,21.0831,21.1097,31603362.0],["2024-02-27",21.1097,21.2604,20.8792,21.2249,22630757.0],["2024-02-28",21.2249,21.3047,20.9589,21.0919,20844135.0],["2024-02-29",21.0919,21.4466,21.0476,21.3579,23449772.0],["2024-03-01",21.3579,21.7037,21.1629,21.6328,27249023.0],["2024-03-04",21.6328,22.3864,21.63275146484375,21.7657,43118159.0],["2024-03-05",21.7657,22.0406,21.5264,21.9431,25379210.0],["2024-03-06",21.9431,22.1026,21.7657,21.8101,25839144.0],["2024-03-07",21.8101,22.3332,21.7214,22.1292,31610905.0],["2024-03-08",22.1292,22.2534,21.8101,21.9431,24684292.0],["2024-03-11",21.9431,22.0938,21.553,21.7657,23671324.0],["2024-03-12",21.7657,21.9519,21.4466,21.6682,35068302.0],["2024-03-13",21.6682,21.7923,21.2604,21.553,27900280.0],["2024-03-14",21.553,21.7214,21.4288,21.6505,27279131.0],["2024-03-15",21.6505,21.650484085083008,21.0299,21.1717,36200507.0],["2024-03-18",21.1717,21.3047,20.7905,20.9589,42997589.0],["2024-03-19",20.9589,21.1363,20.8348,20.9767,23798847.0],["2024-03-20",20.9767,21.1274,20.7462,20.9412,18468647.0],["2024-03-21",20.9412,21.0653,20.5334,20.6486,27978629.0],["2024-03-22",20.6486,20.755,20.4802,20.7018,24047241.0],["2024-03-25",20.7018,21.0565,20.4891,20.888,30162899.0],["2024-03-26",20.888,20.9944,20.7018,20.9146,22960081.0],["2024-03-27",20.9146,21.42,20.8614,21.0831,44248324.0],["2024-03-28",21.0831,22.5193,21.083066940307617,22.2356,83526627.0],["2024-03-29",22.2356,22.4573,22.0406,22.1204,14527042.0],["2024-04-01",22.1204,22.8917,22.12037467956543,22.7144,33938958.0],["2024-04-02",22.7144,23.1311,22.6523,23.0158,31216779.0],["2024-04-03",23.0158,23.5832,22.8651,23.3616,42780337.0],["2024-04-08",23.3616,23.7606,23.2818,23.3971,37199944.0],["2024-04-09",23.3971,23.5655,23.1754,23.1754,27383715.0],["2024-04-10",23.1754,23.5478,23.1488,23.2375,23553707.0],["2024-04-11",23.2375,23.3971,23.0602,23.3882,20015388.0],["2024-04-12",23.3882,23.8315,23.388195037841797,23.5035,28828247.0],["2024-04-15",23.5035,24.3368,23.4503,24.1063,37257514.0],["2024-04-16",24.1063,24.8067,23.9822,24.6117,45813388.0],["2024-04-17",24.6117,24.7801,24.0975,24.6915,30650348.0],["2024-04-18",24.6915,25.5337,24.6117,25.25,32991756.0],["2024-04-19",25.25,25.5249,25.0195,25.4805,22882103.0],["2024-04-22",25.4805,26.0746,25.1968,25.2589,29011224.0],["2024-04-23",25.2589,25.516,24.6649,25.1614,33093239.0],["2024-04-24",25.1614,25.3121,24.7181,24.8777,25530585.0],["2024-04-25",24.8777,25.3121,24.7181,25.2057,28162184.0],["2024-04-26",25.2057,25.5958,25.0816,25.1348,30566063.0],["2024-04-29",25.1348,25.9061,24.9309,25.5337,33034850.0],["2024-04-30",25.5337,27.431,25.53373908996582,26.8282,59143788.0],["2024-05-06",26.8282,28.2822,26.82815933227539,28.1137,60870676.0],["2024-05-07",28.1137,28.291,27.6881,27.7325,37636688.0],["2024-05-08",27.7325,27.9719,27.6172,27.7236,28277703.0],["2024-05-09",27.7236,28.0871,27.6704,27.8743,23925723.0],["2024-05-10",27.8743,27.9807,27.4399,27.83,31262814.0],["2024-05-13",27.83,29.2574,27.4133,29.1688,49289396.0],["2024-05-14",29.1688,29.168752670288086,28.1137,28.69,45469589.0],["2024-05-15",28.69,29.0535,28.2822,28.7787,20708338.0],["2024-05-16",28.7787,28.77865219116211,28.1935,28.3886,29407635.0],["2024-05-17",28.3886,28.4861,27.4488,27.9985,32541885.0],["2024-05-20",27.9985,27.998455047607422,26.8636,26.9966,50456579.0],["2024-05-21",26.9966,27.2449,26.8814,27.0055,22409893.0],["2024-05-22",27.0055,27.0232,26.376,26.4647,27567568.0],["2024-05-23",26.4647,26.775,26.2253,26.642,24879802.0],["2024-05-24",26.642,26.8282,26.2873,26.6508,24514567.0],["2024-05-27",26.6508,27.564,26.6508,27.2626,38103011.0],["2024-05-28",27.2626,27.4665,26.6686,26.7306,25373646.0],["2024-05-29",26.7306,27.1119,26.5976,26.9523,20281070.0],["2024-05-30",26.9523,27.2183,26.5888,26.775,24744525.0],["2024-05-31",26.775,26.9966,26.1898,26.1898,29896288.0],["2024-06-03",26.1898,27.4222,26.189815521240234,27.0232,32379930.0],["2024-06-04",27.0232,27.02320671081543,26.3583,26.704,24793511.0],["2024-06-05",26.704,26.9877,26.4469,26.509,19492461.0],["2024-06-06",26.509,27.7236,26.3849,27.4754,34756202.0],["2024-06-07",27.4754,27.5286,26.4913,27.1473,41181875.0],["2024-06-11",27.1473,27.3512,26.7218,27.1651,28023782.0],["2024-06-12",27.1651,27.3335,26.7129,26.9345,19675400.0],["2024-06-13",26.9345,26.97,26.3405,26.5356,24420078.0],["2024-06-14",26.5356,27.2626,26.243,27.1739,33834239.0],["2024-06-17",27.1739,27.3512,26.5622,26.7927,22618723.0],["2024-06-18",26.7927,26.8193,26.2164,26.6774,22766377.0],["2024-06-19",26.6774,26.677438735961914,25.9682,26.243,26295982.0],["2024-06-20",26.243,26.4735,26.0214,26.0923,22162523.0],["2024-06-21",26.0923,26.2164,25.5958,25.8706,32343095.0],["2024-06-24",25.8706,26.5799,25.7643,26.3583,30699612.0],["2024-06-25",26.3583,26.7306,26.1721,26.4469,26304312.0],["2024-06-26",26.4469,26.5001,25.8884,26.0302,20711834.0],["2024-06-27",26.0302,26.030229568481445,24.922,25.1791,55634168.0],["2024-06-28",25.1791,25.3742,24.9752,25.1614,35398485.0],["2024-07-01",25.1614,25.4894,24.7979,25.1702,29649096.0],["2024-07-02",25.1702,25.170238494873047,23.9645,24.1684,52165723.0],["2024-07-03",24.1684,24.2659,23.5744,23.7251,33193968.0],["2024-07-04",23.7251,23.8936,23.3705,23.7162,32088019.0],["2024-07-08",23.7162,23.71623420715332,23.2286,23.4325,29291646.0],["2024-07-09",23.4325,23.432527542114258,23.1222,23.3173,31229614.0],["2024-07-10",23.3173,23.8492,23.2286,23.3705,34077560.0],["2024-07-11",23.3705,24.1152,23.0779,23.8847,30947035.0],["2024-07-12",23.8847,24.5053,23.8404,24.3723,36104901.0],["2024-07-15",24.3723,24.3723087310791,23.4769,23.6276,37173617.0],["2024-07-16",23.6276,23.8492,23.3616,23.734,23561893.0],["2024-07-17",23.734,23.7606,23.14,23.6364,27720819.0],["2024-07-18",23.6364,23.9999,23.3084,23.8226,41993945.0],["2024-07-19",23.8226,24.0443,23.3616,23.9556,30765641.0],["2024-07-22",23.9556,24.1861,23.4148,23.5832,28447369.0],["2024-07-23",23.5832,23.663,22.803,22.874,28837551.0],["2024-07-24",22.874,23.069,22.3509,22.4573,31487656.0],["2024-07-25",22.4573,22.6523,22.2002,22.4218,24287703.0],["2024-07-26",22.4218,24.4787,22.421815872192383,24.2837,87513978.0],["2024-07-29",24.2837,24.6117,23.6719,23.9201,41890635.0],["2024-07-30",23.9201,23.920146942138672,22.6967,22.9626,50656441.0],["2024-07-31",22.9626,24.3634,22.874,24.195,65124763.0],["2024-08-01",24.195,24.4787,23.760562896728516,23.7606,41622005.0],["2024-08-02",23.7606,24.0443,23.2286,23.4059,36285715.0],["2024-08-05",23.4059,23.929,22.9538,22.9892,38235749.0],["2024-08-06",22.9892,23.2286,22.4129,22.5903,32908933.0],["2024-08-07",22.5903,23.0247,22.3332,22.608,23424673.0],["2024-08-08",22.608,22.7499,22.1913,22.5016,19031720.0],["2024-08-09",22.5016,22.936,22.50160789489746,22.5371,23896305.0],["2024-08-12",22.5371,23.14,22.4395,22.8651,27030263.0],["2024-08-13",22.8651,23.2197,22.2622,22.5016,27836273.0],["2024-08-14",22.5016,22.50160789489746,21.8544,22.1115,24022989.0],["2024-08-15",22.1115,22.3332,21.8633,22.0938,26957540.0],["2024-08-16",22.0938,22.2507,21.8934,22.2049,25159823.0],["2024-08-19",22.2049,22.5805,21.6644,21.9026,32845679.0],["2024-08-20",21.9026,21.9667,21.5728,21.7469,27015749.0],["2024-08-21",21.7469,21.74687957763672,21.2705,21.5454,30983450.0],["2024-08-22",21.5454,22.095,21.2797,22.0492,28608737.0],["2024-08-23",22.0492,22.9744,21.9851,22.6538,51391195.0],["2024-08-26",22.6538,23.0293,22.4431,22.7454,29363703.0],["2024-08-27",22.7454,22.74536895751953,22.0217,22.0583,27242893.0],["2024-08-28",22.0583,22.6446,21.7011,21.8568,36303653.0],["2024-08-29",21.8568,21.9118,21.3438,21.637,33840780.0],["2024-08-30",21.637,23.2034,21.1606,22.6538,72958604.0],["2024-09-02",22.6538,23.0385,22.0309,22.3698,36804245.0],["2024-09-03",22.3698,23.0843,22.1866,23.066,44255715.0],["2024-09-04",23.066,23.3866,22.837,23.1851,42019908.0],["2024-09-05",23.1851,23.4965,22.837,23.1301,32986795.0],["2024-09-06",23.1301,23.524,22.9103,22.9469,20421811.0],["2024-09-09",22.9469,22.9469,21.9484,22.2782,38606622.0],["2024-09-10",22.2782,22.553,21.9851,22.2415,28857320.0],["2024-09-11",22.2415,23.2675,21.9484,22.9927,41090991.0],["2024-09-12",22.9927,23.2675,22.6996,22.8095,23953036.0],["2024-09-13",22.8095,23.5057,22.6171,23.1576,35378298.0],["2024-09-18",23.1576,24.2019,23.0477,23.9179,40859422.0],["2024-09-19",23.9179,24.8248,23.7347,24.6965,55070839.0],["2024-09-20",24.6965,25.0904,24.4584,24.9439,47276597.0],["2024-09-23",24.9439,25.7958,24.9347,25.1729,36610817.0],["2024-09-24",25.1729,25.7408,24.55,25.3744,49404932.0],["2024-09-25",25.3744,26.776,25.37441635131836,26.0523,55042986.0],["2024-09-26",26.0523,27.3805,25.8966,27.2981,42096594.0],["2024-09-27",27.2981,28.1134,26.8401,27.5729,40850431.0],["2024-09-30",27.5729,29.7714,27.4355,29.4508,92237160.0],["2024-10-08",29.4508,32.4005,29.4508113861084,30.3394,113869169.0],["2024-10-09",30.3394,30.339370727539062,27.8477,28.5256,72458263.0],["2024-10-10",28.5256,29.9088,28.5164,29.3775,66036982.0],["2024-10-11",29.3775,29.5882,28.4157,28.8096,33536782.0],["2024-10-14",28.8096,29.7714,28.5439,29.4783,50674528.0],["2024-10-15",29.4783,30.0554,28.7821,28.8462,41494058.0],["2024-10-16",28.8462,28.846220016479492,27.8203,28.2141,49577989.0],["2024-10-17",28.2141,28.8554,27.6645,27.7378,38134486.0],["2024-10-18",27.7378,29.0569,27.5271,28.5164,44933527.0],["2024-10-21",28.5164,29.1302,28.0859,28.5439,31220824.0],["2024-10-22",28.5439,30.3852,28.54392433166504,29.4691,45127931.0],["2024-10-23",29.4691,29.7256,28.7729,28.9195,36932926.0],["2024-10-24",28.9195,28.9287,28.3607,28.6264,19548468.0],["2024-10-25",28.6264,28.8096,28.2141,28.2325,23967789.0],["2024-10-28",28.2325,28.379,27.8477,28.0126,31898912.0],["2024-10-29",28.0126,28.489,27.8477,27.9668,27807952.0],["2024-10-30",27.9668,28.489,27.0416,27.3897,45327905.0],["2024-10-31",27.3897,27.5546,26.3821,26.7668,45899228.0],["2024-11-01",26.7668,27.2431,26.6477,26.9225,28043373.0],["2024-11-04",26.9225,27.2157,26.5286,27.2065,25931702.0],["2024-11-05",27.2065,27.3439,26.6111,27.2523,34118726.0],["2024-11-06",27.2523,27.252304077148438,26.0798,26.263,68123952.0],["2024-11-07",26.263,26.766801834106445,25.6767,26.7668,65075427.0],["2024-11-08",26.7668,27.0141,26.1714,26.7027,64032168.0],["2024-11-11",26.7027,26.702678680419922,25.7866,26.0706,55989627.0],["2024-11-12",26.0706,27.3256,26.0248,26.4645,80147601.0],["2024-11-13",26.4645,27.4813,26.3821,27.1149,84114306.0],["2024-11-14",27.1149,27.747,26.776,27.4172,57853686.0],["2024-11-15",27.4172,27.6279,26.6294,27.1057,50083195.0],["2024-11-18",27.1057,27.1882,26.2172,26.3821,42408987.0],["2024-11-19",26.3821,26.7851,26.3088,26.5195,33987515.0],["2024-11-20",26.5195,26.6569,26.1714,26.5011,30645829.0],["2024-11-21",26.5011,26.6294,26.1805,26.3821,31276753.0],["2024-11-22",26.3821,27.1607,26.2721,26.4737,45700056.0],["2024-11-25",26.4737,27.1149,25.6584,25.75,40854502.0],["2024-11-26",25.75,26.1805,25.3836,25.9149,33319278.0],["2024-11-27",25.9149,26.5561,25.7683,26.3546,25470414.0],["2024-11-28",26.3546,26.3821,25.6217,25.8324,30171964.0],["2024-11-29",25.8324,26.3821,25.7408,25.9515,33243358.0],["2024-12-02",25.9515,26.3912,25.4752,26.2447,32311989.0],["2024-12-03",26.2447,26.5653,25.9149,26.5286,34608591.0],["2024-12-04",26.5286,27.0233,25.9698,26.6569,46320219.0],["2024-12-05",26.6569,26.7851,26.0706,26.1805,27887310.0],["2024-12-06",26.1805,26.9317,26.1531,26.7851,40439622.0],["2024-12-09",26.7851,27.2523,26.1164,26.9317,38180906.0],["2024-12-10",26.9317,28.26,26.93168830871582,27.2248,51226521.0],["2024-12-11",27.2248,27.5729,26.9225,26.9775,31585856.0],["2024-12-12",26.9775,27.3714,26.8309,27.1332,27107158.0],["2024-12-13",27.1332,27.13321876525879,25.9515,26.0156,57413412.0],["2024-12-16",26.0156,26.1439,25.7592,25.8416,35797713.0],["2024-12-17",25.8416,26.3179,25.6767,26.0065,24294614.0],["2024-12-18",26.0065,26.3088,25.9515,25.9973,23192653.0],["2024-12-19",25.9973,26.263,25.6492,26.1073,25636855.0],["2024-12-20",26.1073,26.1256,25.7866,25.7958,26708030.0],["2024-12-23",25.7958,26.437,25.795795440673828,26.2813,36480138.0],["2024-12-24",26.2813,26.7302,26.1073,26.7027,29786704.0],["2024-12-25",26.7027,26.8034,26.1073,26.208,35819345.0],["2024-12-26",26.208,26.2721,25.7317,26.0798,25611864.0],["2024-12-27",26.0798,26.153,25.7958,26.0431,22575648.0],["2024-12-30",26.0431,26.4004,25.8508,25.8691,35908648.0],["2024-12-31",25.8691,26.3271,25.7134,26.0798,37577111.0],["2025-01-02",26.0798,26.6019,25.6401,25.8324,56857127.0],["2025-01-03",25.8324,26.153,25.2095,25.2828,42837173.0],["2025-01-06",25.2828,25.6126,24.9897,25.3561,32147511.0],["2025-01-07",25.3561,26.3363,25.2004,26.1164,58308078.0],["2025-01-08",26.1164,27.1149,25.8416,26.8584,64384912.0],["2025-01-09",26.8584,27.1607,26.6569,26.9958,34015144.0],["2025-01-10",26.9958,27.1241,25.924,26.0248,35104536.0],["2025-01-13",26.0248,26.024805068969727,24.7973,24.9164,53863065.0],["2025-01-14",24.9164,25.2004,24.6233,25.0904,43382479.0],["2025-01-15",25.0904,25.4935,24.5683,24.6141,42350677.0],["2025-01-16",24.6141,25.4935,24.614097595214844,24.8798,52153070.0],["2025-01-17",24.8798,25.5118,24.5591,25.2462,47544819.0],["2025-01-20",25.2462,26.0431,25.246166229248047,25.4385,37879055.0],["2025-01-21",25.4385,25.6859,25.1362,25.1912,26702982.0],["2025-01-22",25.1912,25.191205978393555,24.6233,24.8981,35115281.0],["2025-01-23",24.8981,25.2278,24.8980712890625,25.063,30789460.0],["2025-01-24",25.063,25.4477,24.9347,25.237,31574896.0],["2025-01-27",25.237,25.6309,25.2004,25.4385,27311667.0],["2025-02-05",25.4385,25.43853759765625,24.3668,24.3759,51672664.0],["2025-02-06",24.3759,24.6599,24.2752,24.5042,38007843.0],["2025-02-07",24.5042,24.724,24.1836,24.7149,48363855.0],["2025-02-10",24.7149,24.8981,24.4309,24.8248,39413133.0],["2025-02-11",24.8248,25.182,24.6507,24.7149,34927228.0],["2025-02-12",24.7149,24.7332,24.2202,24.495,55135353.0],["2025-02-13",24.495,24.7881,24.3301,24.5133,48368932.0],["2025-02-14",24.5133,24.7332,24.3301,24.6233,33755957.0],["2025-02-17",24.6233,24.7973,24.4309,24.5133,42478242.0],["2025-02-18",24.5133,24.5225,24.1836,24.2568,44558215.0],["2025-02-19",24.2568,24.2568416595459,23.9271,24.1836,45220786.0],["2025-02-20",24.1836,24.3668,23.9545,24.1744,39744829.0],["2025-02-21",24.1744,24.2385,23.7347,23.9729,72447908.0],["2025-02-24",23.9729,24.6874,23.9087,24.4217,69335222.0],["2025-02-25",24.4217,24.421728134155273,23.7072,23.808,63156360.0],["2025-02-26",23.808,24.1378,23.7439,23.9179,39211375.0],["2025-02-27",23.9179,24.6233,23.917903900146484,24.5683,81241514.0],["2025-02-28",24.5683,24.8889,24.046152114868164,24.0462,60295153.0],["2025-03-03",24.0462,24.1652,23.7347,23.753,50832802.0],["2025-03-04",23.753,23.9362,23.6248,23.8171,38971513.0],["2025-03-05",23.8171,24.1011,23.6614,24.0187,40067427.0],["2025-03-06",24.0187,24.2385,23.8996,24.211,43750265.0],["2025-03-07",24.211,24.4126,23.9729,24.3576,46454246.0],["2025-03-10",24.3576,24.8523,24.321,24.5683,58780117.0],["2025-03-11",24.5683,24.9622,24.2752,24.8706,54636493.0],["2025-03-12",24.8706,24.9072,24.247678756713867,24.2477,67509958.0],["2025-03-13",24.2477,24.3759,24.0187,24.1469,31590000.0],["2025-03-14",24.1469,25.0996,24.1286,25.008,94752540.0],["2025-03-17",25.008,25.521,25.00799560546875,25.2278,54945274.0],["2025-03-18",25.2278,25.9973,25.1454,25.5851,67552389.0],["2025-03-19",25.5851,26.0523,25.5027,25.7775,47521668.0],["2025-03-20",25.7775,25.7866,25.356094360351562,25.3561,33916521.0],["2025-03-21",25.3561,25.695,25.0813,25.1912,38176146.0],["2025-03-24",25.1912,26.0798,25.191205978393555,25.9149,53458525.0],["2025-03-25",25.9149,26.6294,25.8233,25.8324,58483319.0],["2025-03-26",25.8324,25.9057,25.466,25.5851,34508952.0],["2025-03-27",25.5851,25.7775,25.2828,25.7042,28993293.0],["2025-03-28",25.7042,25.70418930053711,24.6599,24.8798,80865318.0],["2025-03-31",24.8798,25.4294,24.6691,25.0446,56658212.0],["2025-04-01",25.0446,25.1729,24.6233,24.6874,49429187.0],["2025-04-02",24.6874,24.9347,24.6599,24.7515,24772521.0],["2025-04-03",24.7515,24.75150489807129,23.9087,24.0003,67828093.0],["2025-04-07",24.0003,24.000349044799805,21.6003,21.6003,100756311.0],["2025-04-08",21.6003,22.6721,21.600313186645508,22.6721,87251343.0],["2025-04-09",22.6721,22.93773651123047,21.8751,22.9377,62609944.0],["2025-04-10",22.9377,23.6981,22.93773651123047,23.3683,49094631.0],["2025-04-11",23.3683,23.36827850341797,22.5896,22.9652,57093226.0],["2025-04-14",22.9652,23.066,22.6629,22.6904,51217100.0],["2025-04-15",22.6904,22.9011,22.3698,22.6904,47156139.0],["2025-04-16",22.6904,22.891935348510742,22.1683,22.8919,56804266.0],["2025-04-17",22.8919,22.891935348510742,22.4156,22.5805,45799825.0],["2025-04-18",22.5805,22.6629,22.3606,22.4889,25360785.0],["2025-04-21",22.4889,22.8003,22.4431,22.6996,33701605.0],["2025-04-22",22.6996,22.7728,22.498,22.608,31043978.0],["2025-04-23",22.608,23.1301,22.607961654663086,22.7912,53897149.0],["2025-04-24",22.7912,22.8828,22.608,22.6996,23538945.0],["2025-04-25",22.6996,22.9469,22.699565887451172,22.9194,31709650.0],["2025-04-28",22.9194,23.0293,22.7362,22.8645,28559871.0],["2025-04-29",22.8645,22.93773651123047,22.6354,22.9377,25222815.0],["2025-04-30",22.9377,23.2309,22.6721,22.7087,46592403.0],["2025-05-06",22.7087,23.0385,22.6904,23.011,39586975.0],["2025-05-07",23.011,23.5332,22.9744,23.066,42948286.0],["2025-05-08",23.066,23.3591,22.9469,23.2767,33924189.0],["2025-05-09",23.2767,23.3866,23.0568,23.2584,33982072.0],["2025-05-12",23.2584,24.0278,23.258352279663086,23.9362,52329528.0],["2025-05-13",23.9362,24.2935,23.7805,23.808,37841181.0],["2025-05-14",23.808,24.0828,23.6797,23.9362,34361503.0],["2025-05-15",23.9362,23.982,23.7072,23.8355,22167468.0],["2025-05-16",23.8355,23.83546257019043,23.3591,23.524,37736090.0],["2025-05-19",23.524,23.6248,23.4141,23.5606,23800683.0],["2025-05-20",23.5606,24.1744,23.4507,24.092,40739372.0],["2025-05-21",24.092,24.266,23.9271,24.0187,30094571.0],["2025-05-22",24.0187,24.092,23.8263,23.9912,23862725.0],["2025-05-23",23.9912,24.1011,23.597288131713867,23.5973,31892012.0],["2025-05-26",23.5973,23.6797,23.3042,23.3683,23252109.0],["2025-05-27",23.3683,23.469,23.0843,23.1026,25069944.0],["2025-05-28",23.1026,23.2584,22.9194,23.0019,24806611.0],["2025-05-29",23.0019,23.5698,23.001861572265625,23.2675,37129008.0],["2025-05-30",23.2675,23.267513275146484,22.9286,22.9377,24545018.0],["2025-06-03",22.9377,22.93773651123047,22.5805,22.6538,42442491.0],["2025-06-04",22.6538,22.8278,22.653764724731445,22.7545,26349995.0],["2025-06-05",22.7545,22.8278,22.6263,22.6354,29387405.0],["2025-06-06",22.6354,22.782,22.5896,22.7454,25689187.0],["2025-06-09",22.7454,22.9927,22.6904,22.8828,32174954.0],["2025-06-10",22.8828,23.1484,22.6354,22.7912,36496436.0],["2025-06-11",22.7912,23.1759,22.7637,23.0385,36993354.0],["2025-06-12",23.0385,23.038501739501953,22.7637,22.8736,22431303.0],["2025-06-13",22.8736,22.873613357543945,22.0767,22.3881,61277826.0],["2025-06-16",22.3881,22.4339,22.2324,22.3698,21407916.0],["2025-06-17",22.3698,22.8553,22.36979103088379,22.8187,42800806.0],["2025-06-18",22.8187,23.0751,22.7454,22.9011,26404699.0],["2025-06-19",22.9011,22.9652,22.553,22.6263,22382267.0],["2025-06-20",22.6263,22.7454,22.5347,22.5805,22407407.0],["2025-06-23",22.5805,22.5988,22.2141,22.4889,24700187.0],["2025-06-24",22.4889,22.8278,22.488874435424805,22.6446,27017979.0],["2025-06-25",22.6446,22.8553,22.5805,22.837,30089988.0],["2025-06-26",22.837,22.9103,22.6354,22.6446,25585605.0],["2025-06-27",22.6446,22.9377,22.553,22.7545,33619957.0],["2025-06-30",22.7545,22.8736,22.6629,22.6996,28842326.0],["2025-07-01",22.6996,22.7362,22.6354,22.6812,18101752.0],["2025-07-02",22.6812,23.5332,22.6538,23.4324,78143754.0],["2025-07-03",23.4324,23.6156,23.2034,23.5881,38167696.0],["2025-07-04",23.5881,23.8171,23.4049,23.6797,35349619.0],["2025-07-07",23.6797,23.7347,23.295,23.4599,22793034.0],["2025-07-08",23.4599,23.5423,23.3133,23.3774,23394511.0],["2025-07-09",23.3774,23.5698,23.1301,23.1667,34281109.0],["2025-07-10",23.1667,23.3225,23.0477,23.1301,33938804.0],["2025-07-11",23.1301,23.5973,23.130107879638672,23.2217,57850832.0],["2025-07-14",23.2217,23.469,23.2217,23.2767,30263732.0],["2025-07-15",23.2767,23.7347,23.276674270629883,23.6339,46882950.0],["2025-07-16",23.6339,23.8446,23.469,23.524,26392858.0],["2025-07-17",23.524,23.9087,23.4782,23.6431,38335868.0],["2025-07-18",23.6431,23.808,23.4782,23.6248,32726734.0],["2025-07-21",23.6248,23.86294174194336,23.6156,23.8629,39548310.0],["2025-07-22",23.8629,24.5958,23.7713,24.5591,81126858.0],["2025-07-23",24.5591,25.2645,24.5591,25.1912,86421261.0],["2025-07-24",25.1912,25.2462,24.7698,25.1088,64065349.0],["2025-07-25",25.1088,25.1515,24.4964,24.5249,48346330.0],["2025-07-28",24.5249,24.6198,24.3065,24.354,32761667.0],["2025-07-29",24.354,24.3919,24.0406,24.1261,31603417.0],["2025-07-30",24.1261,24.5154,24.0217,24.2875,31341757.0],["2025-07-31",24.2875,24.287504196166992,23.4994,23.5849,52717833.0],["2025-08-01",23.5849,23.8033,23.5374,23.6419,24378140.0],["2025-08-04",23.6419,23.7558,23.5184,23.6988,19987592.0],["2025-08-05",23.6988,23.8507,23.5754,23.7653,23604202.0],["2025-08-06",23.7653,23.9742,23.6514,23.9552,34611277.0],["2025-08-07",23.9552,23.955190658569336,23.6893,23.7938,27109658.0],["2025-08-08",23.7938,24.0881,23.7368,23.8507,28110685.0],["2025-08-11",23.8507,23.9267,23.7178,23.8413,32140333.0],["2025-08-12",23.8413,24.5629,23.84125328063965,24.24,64838131.0],["2025-08-13",24.24,24.5913,24.1261,24.2115,38462742.0],["2025-08-14",24.2115,24.4964,24.1736,24.221,41882553.0],["2025-08-15",24.221,24.4394,23.9267,24.1736,51563976.0],["2025-08-18",24.1736,24.4109,24.1071,24.1071,62812166.0],["2025-08-19",24.1071,24.5249,23.9267,23.9267,63935481.0],["2025-08-20",23.9267,24.0217,23.6514,24.0217,54279780.0],["2025-08-21",24.0217,24.4299,23.8507,24.297,54913489.0],["2025-08-22",24.297,24.5249,24.259,24.4774,47549270.0],["2025-08-25",24.4774,24.9142,24.477399826049805,24.8667,52489808.0],["2025-08-26",24.8667,25.1515,24.7053,24.9331,42458621.0],["2025-08-27",24.9331,25.18,24.477399826049805,24.4774,60683155.0],["2025-08-28",24.4774,24.8002,24.316,24.6863,42173623.0],["2025-08-29",24.6863,25.7877,24.6862850189209,24.9331,109050740.0],["2025-09-01",24.9331,25.4459,24.6293,24.6388,95687707.0],["2025-09-02",24.6388,25.0661,24.4394,24.9711,73735373.0],["2025-09-03",24.9711,25.237,24.6863,24.8667,46847490.0],["2025-09-04",24.8667,24.866683959960938,24.1926,24.3919,56247005.0],["2025-09-05",24.3919,25.18,24.354,25.123,68032766.0],["2025-09-08",25.123,25.4649,25.0091,25.1041,46024147.0],["2025-09-09",25.1041,25.6358,25.0281,25.5693,58328403.0],["2025-09-10",25.5693,25.569293975830078,25.1705,25.237,36942605.0],["2025-09-11",25.237,25.2845,24.8762,25.275,45760743.0],["2025-09-12",25.275,25.3984,24.8097,24.8667,46451283.0],["2025-09-15",24.8667,24.8857,24.5913,24.6863,40697542.0],["2025-09-16",24.6863,24.7812,24.4394,24.6103,35366649.0],["2025-09-17",24.6103,25.4364,24.6008,25.4269,65833139.0],["2025-09-18",25.4269,25.5788,24.6198,24.7338,55603064.0],["2025-09-19",24.7338,25.1041,24.5723,24.9901,39947024.0],["2025-09-22",24.9901,24.990114212036133,24.316,24.4014,51323689.0],["2025-09-23",24.4014,24.4964,24.0311,24.2875,44142537.0],["2025-09-24",24.2875,24.5913,24.0881,24.5534,31235234.0],["2025-09-25",24.5534,24.55335807800293,23.9742,24.0691,51231253.0],["2025-09-26",24.0691,24.5439,23.8223,24.4204,50602674.0],["2025-09-29",24.4204,24.420429229736328,23.9457,24.259,47205358.0],["2025-09-30",24.259,24.25901985168457,23.8697,24.0501,45958004.0],["2025-10-09",24.0501,24.1736,23.5564,24.1546,61481135.0],["2025-10-10",24.1546,24.6483,23.9552,24.3635,57009011.0],["2025-10-13",24.3635,24.363462448120117,23.6893,23.8507,52215813.0],["2025-10-14",23.8507,24.354,23.85074806213379,24.1356,66511097.0],["2025-10-15",24.1356,24.316,23.8887,24.1261,41709743.0],["2025-10-16",24.1261,24.1736,23.8318,23.9742,32146781.0],["2025-10-17",23.9742,24.2115,23.7463,23.7558,44219923.0],["2025-10-20",23.7558,24.0976,23.7368,23.8223,32405757.0],["2025-10-21",23.8223,24.1261,23.7938,24.0691,42121385.0],["2025-10-22",24.0691,24.4014,23.9552,24.316,47884571.0],["2025-10-23",24.316,24.6293,24.2115,24.4584,32067833.0],["2025-10-24",24.4584,24.6293,24.3065,24.335,26813133.0],["2025-10-27",24.335,24.7243,24.334978103637695,24.5913,40643103.0],["2025-10-28",24.5913,24.6103,24.221,24.259,36022836.0],["2025-10-29",24.259,24.3635,24.0881,24.3065,21505920.0],["2025-10-30",24.3065,24.8572,24.306495666503906,24.5059,46170113.0],["2025-10-31",24.5059,25.7212,24.505882263183594,25.4554,105763125.0],["2025-11-03",25.4554,25.7307,25.218,25.3699,42432610.0],["2025-11-04",25.3699,25.7117,25.161,25.3034,44788976.0],["2025-11-05",25.3034,25.5123,24.9426,25.3509,29708855.0],["2025-11-06",25.3509,25.7782,25.256,25.5978,42539763.0],["2025-11-07",25.5978,25.7121,25.4052,25.5107,28673509.0],["2025-11-10",25.5107,26.0669,25.3668,25.9902,41207265.0],["2025-11-11",25.9902,26.0574,25.5874,25.7792,38923525.0],["2025-11-12",25.7792,26.4122,25.77922821044922,26.0861,46432609.0],["2025-11-13",26.0861,26.2683,25.9039,26.2204,31397232.0],["2025-11-14",26.2204,26.3355,25.7792,25.8272,31320335.0],["2025-11-17",25.8272,25.9135,25.3381,25.4819,24002226.0],["2025-11-18",25.4819,25.6354,25.175,25.2613,20629904.0],["2025-11-19",25.2613,25.5586,25.2422,25.434,20125069.0],["2025-11-20",25.434,25.9902,25.3285,25.6929,28623167.0],["2025-11-21",25.6929,26.2012,25.5682,25.9135,52830154.0],["2025-11-24",25.9135,26.1628,25.7505,25.8176,38501904.0],["2025-11-25",25.8176,25.971,25.6258,25.8272,27203963.0],["2025-11-26",25.8272,26.27793312072754,25.7217,26.2779,36375790.0],["2025-11-27",26.2779,26.5656,25.6929,26.4602,52469766.0],["2025-11-28",26.4602,26.5081,26.1245,26.4506,27931563.0],["2025-12-01",26.4506,26.5656,26.0478,26.3451,30021786.0],["2025-12-02",26.3451,27.0068,26.3163,26.6232,36069313.0],["2025-12-03",26.6232,27.1507,26.623191833496094,26.7862,36542428.0],["2025-12-04",26.7862,26.9205,26.4314,26.4697,30287472.0],["2025-12-05",26.4697,26.7479,26.182,26.4122,35144049.0],["2025-12-08",26.4122,26.4889,25.9039,26.0574,38129061.0],["2025-12-09",26.0574,26.0957,25.5107,25.6162,31195202.0],["2025-12-10",25.6162,25.8655,25.5107,25.6066,24035440.0],["2025-12-11",25.6066,25.9135,25.4436,25.4627,24358709.0],["2025-12-12",25.4627,25.9135,25.3956,25.8368,35929940.0],["2025-12-15",25.8368,26.5465,25.7121,26.23,41863288.0],["2025-12-16",26.23,26.3451,25.9423,26.0765,20934334.0],["2025-12-17",26.0765,26.5944,25.7121,26.3642,33674199.0],["2025-12-18",26.3642,26.4793,26.0957,26.2875,17990362.0],["2025-12-19",26.2875,26.5752,26.019,26.3834,28465473.0],["2025-12-22",26.3834,26.4218,26.1149,26.2108,23192894.0],["2025-12-23",26.2108,26.4506,26.0478,26.0957,25508570.0],["2025-12-24",26.0957,26.1533,25.6258,25.7409,30637973.0],["2025-12-25",25.7409,25.8464,25.6546,25.7792,20119332.0],["2025-12-26",25.7792,25.8368,25.5874,25.645,25058495.0],["2025-12-29",25.645,25.9039,25.4436,25.4915,27436827.0],["2025-12-30",25.4915,25.5874,25.223,25.4532,31914324.0],["2025-12-31",25.4532,25.7409,24.9449,25.0216,43573682.0],["2026-01-05",25.0216,25.7025,25.02157974243164,25.2422,43371969.0],["2026-01-06",25.2422,25.4148,24.9832,25.3189,46308520.0],["2026-01-07",25.3189,25.3477,25.0504,25.223,41789311.0],["2026-01-08",25.223,25.222980499267578,24.9449,25.0504,39673322.0],["2026-01-09",25.0504,25.175,24.9449,24.9832,43909176.0],["2026-01-12",24.9832,25.223,24.8873,25.1271,43355512.0],["2026-01-13",25.1271,25.223,24.8106,24.8394,48955170.0],["2026-01-14",24.8394,25.0504,24.7051,24.8681,49705271.0],["2026-01-15",24.8681,25.0312,24.7147,24.7626,35549489.0],["2026-01-16",24.7626,24.8873,24.5804,24.6476,38550866.0],["2026-01-19",24.6476,25.0312,24.5612,24.8777,38345953.0],["2026-01-20",24.8777,25.3285,24.6476,25.2997,65424119.0],["2026-01-21",25.2997,25.3093,24.801,24.8298,53615071.0],["2026-01-22",24.8298,24.9544,24.7147,24.8298,38183558.0],["2026-01-23",24.8298,24.9257,24.6092,24.6284,44181558.0],["2026-01-26",24.6284,24.8298,24.3598,24.5516,56665506.0],["2026-01-27",24.5516,24.7435,24.427,24.4557,34938992.0],["2026-01-28",24.4557,24.5229,24.005,24.1009,69260383.0],["2026-01-29",24.1009,24.5804,23.794,24.4174,103559847.0],["2026-01-30",24.4174,24.6092,24.0146,24.0817,48741722.0],["2026-02-02",24.0817,24.4749,23.9283,23.9762,47101521.0],["2026-02-03",23.9762,24.2639,23.9666,24.168,38852149.0],["2026-02-04",24.168,24.9832,24.168027877807617,24.9736,74080608.0],["2026-02-05",24.9736,25.4052,24.8585,25.2518,48192178.0],["2026-02-06",25.2518,25.3381,24.9161,25.0024,38053436.0],["2026-02-09",25.0024,25.1271,24.7626,24.8969,36521845.0],["2026-02-10",24.8969,25.1079,24.7722,25.0791,28184890.0],["2026-02-11",25.0791,25.1271,24.9065,24.964,21072594.0],["2026-02-12",24.964,25.0024,24.753,24.8298,22774714.0],["2026-02-13",24.8298,24.829769134521484,24.5996,24.6476,26715176.0],["2026-02-24",24.6476,25.0983,24.647552490234375,24.9544,36912730.0],["2026-02-25",24.9544,25.4052,24.849,25.0408,64096986.0],["2026-02-26",25.0408,25.2709,24.8681,24.8969,35631145.0],["2026-02-27",24.8969,24.9257,24.6188,24.6476,38988592.0],["2026-03-02",24.6476,24.647552490234375,24.0913,24.2831,36249482.0],["2026-03-03",24.2831,24.4462,23.9954,24.0529,49021276.0],["2026-03-04",24.0529,24.052940368652344,23.161,23.5351,66943540.0],["2026-03-05",23.5351,23.8132,23.5159,23.6118,28873849.0],["2026-03-06",23.6118,23.8995,23.5638,23.842,24643182.0],["2026-03-09",23.842,23.841951370239258,23.209,23.4008,39436701.0],["2026-03-10",23.4008,23.9283,23.400787353515625,23.8515,40524222.0],["2026-03-11",23.8515,24.3886,23.8515,24.1584,45871157.0],["2026-03-12",24.1584,24.2927,23.8324,24.2064,34576860.0],["2026-03-13",24.2064,24.3502,23.9858,24.0529,30991544.0],["2026-03-16",24.0529,24.1009,23.6022,23.9091,26420621.0],["2026-03-17",23.9091,24.3694,23.8803,24.0529,32299586.0],["2026-03-18",24.0529,24.1201,23.7652,23.9187,29752803.0],["2026-03-19",23.9187,23.91867446899414,23.4967,23.5446,30071167.0],["2026-03-20",23.5446,23.7844,23.506282806396484,23.5063,31245951.0],["2026-03-23",23.5063,23.506282806396484,22.1444,22.4801,80107494.0],["2026-03-24",22.4801,22.6815,22.2116,22.3938,47910744.0],["2026-03-25",22.3938,22.7774,22.393787384033203,22.624,47837280.0],["2026-03-26",22.624,22.7678,22.0869,22.1636,41441564.0],["2026-03-27",22.1636,22.163616180419922,20.6291,21.3197,127895760.0],["2026-03-30",21.3197,21.319652557373047,20.5332,20.7059,78677980.0],["2026-03-31",20.7059,21.1374,20.504459381103516,20.5045,85991643.0],["2026-04-01",20.5045,20.984,20.504459381103516,20.8977,69078300.0],["2026-04-02",20.8977,20.897672653198242,20.4373,20.5045,58502258.0],["2026-04-03",20.5045,20.5812,20.2647,20.2839,32093059.0],["2026-04-07",20.2839,20.3318,19.7084,19.8235,72707150.0],["2026-04-08",19.8235,20.3318,19.823535919189453,20.3031,57622436.0],["2026-04-09",20.3031,20.30306053161621,19.8331,19.9003,49932890.0],["2026-04-10",19.9003,20.1304,19.90026092529297,20.0249,46031522.0],["2026-04-13",20.0249,20.02493667602539,19.7564,19.8907,36901893.0],["2026-04-14",19.8907,20.1304,19.890668869018555,20.0825,39705970.0],["2026-04-15",20.0825,20.3798,20.08247947692871,20.188,46258157.0],["2026-04-16",20.188,20.4086,20.1688,20.1976,46042040.0],["2026-04-17",20.1976,20.19756507873535,19.8907,19.9962,44512804.0],["2026-04-20",19.9962,20.0825,19.9003,19.9194,45067986.0],["2026-04-21",19.9194,20.0921,19.6605,19.977,68732548.0],["2026-04-22",19.977,19.97698402404785,19.7948,19.8331,46254066.0],["2026-04-23",19.8331,19.8619,19.5934,19.6893,51144428.0],["2026-04-24",19.6893,19.718,19.4399,19.6413,46887385.0],["2026-04-27",19.6413,19.8715,19.603,19.6797,55243275.0],["2026-04-28",19.6797,20.4853,19.5071,20.4661,124919291.0],["2026-04-29",20.4661,20.936,20.46609878540039,20.7538,82162550.0],["2026-04-30",20.7538,20.9169,20.5236,20.6483,50624300.0],["2026-05-06",20.6483,20.773,20.5332,20.6963,52650878.0],["2026-05-07",20.6963,20.9552,20.5332,20.562,48834953.0],["2026-05-08",20.562,20.6579,20.4469,20.5141,38036867.0],["2026-05-11",20.5141,20.8401,20.2455,20.61,88849132.0],["2026-05-12",20.61,20.7059,20.3127,20.351,47106878.0],["2026-05-13",20.351,20.4565,20.0921,20.2167,45767399.0],["2026-05-14",20.2167,20.6963,20.216745376586914,20.4086,74539230.0],["2026-05-15",20.4086,20.9169,20.2551,20.5236,79621647.0],["2026-05-18",20.5236,20.52364158630371,19.9674,20.2263,65671933.0],["2026-05-19",20.2263,20.3318,20.0537,20.1208,32770130.0],["2026-05-20",20.1208,20.1784,19.8907,20.0249,30937782.0],["2026-05-21",20.0249,20.1592,19.602954864501953,19.603,49396843.0],["2026-05-22",19.603,19.7085,19.3056,19.5454,45184279.0],["2026-05-25",19.5454,19.6317,19.3536,19.4783,29105307.0],["2026-05-26",19.4783,19.5166,19.3248,19.392,29846692.0],["2026-05-27",19.392,19.4975,19.0947,19.3344,42872635.0],["2026-05-28",19.3344,19.3536,19.1138,19.2865,31953744.0],["2026-05-29",19.2865,20.2935,19.2385,20.0249,83482264.0],["2026-06-01",20.0249,20.3031,19.8619,20.2167,55596733.0],["2026-06-02",20.2167,20.4086,19.9482,20.2647,40822919.0],["2026-06-03",20.2647,20.264698028564453,19.7372,19.8523,56925737.0],["2026-06-04",19.8523,19.9386,19.3344,19.5262,37316168.0],["2026-06-05",19.5262,19.8427,19.4591,19.4783,33954085.0],["2026-06-08",19.4783,19.6125,19.2673,19.344,38452009.0],["2026-06-09",19.344,19.4016,19.1426,19.2481,40850934.0],["2026-06-10",19.2481,19.8427,19.2002,19.5838,57616553.0],["2026-06-11",19.5838,20.2647,19.4879,20.2455,77023356.0],["2026-06-12",20.2455,20.3894,19.9099,20.2647,72193122.0],["2026-06-15",20.2647,20.3606,19.8427,20.1112,62338748.0],["2026-06-16",20.1112,20.111249923706055,19.718,19.8715,45520862.0],["2026-06-17",19.8715,19.9482,19.5838,19.6509,34350972.0],["2026-06-18",19.6509,19.650907516479492,18.65349769592285,18.6535,90331429.0],["2026-06-22",18.6535,19.2865,18.4617,19.1618,48857428.0],["2026-06-23",19.1618,19.4975,18.8645,18.9124,44622722.0],["2026-06-24",18.9124,19.0275,18.5096,18.548,36903592.0],["2026-06-25",18.548,19.344,18.5,19.0467,56651971.0],["2026-06-26",19.0467,19.0851,18.7686,18.9124,32476695.0],["2026-06-29",18.9124,19.7372,18.9124,19.5838,61369900.0],["2026-06-30",19.5838,19.7276,19.181,19.5742,52135497.0],["2026-07-01",19.5742,19.8235,19.2961,19.4687,46594088.0],["2026-07-02",19.4687,19.8044,19.3056,19.5838,56059297.0],["2026-07-03",19.5838,19.9003,19.5262,19.7372,49204954.0],["2026-07-06",19.7372,19.9003,19.603,19.7372,43909957.0],["2026-07-07",19.7372,19.73722267150879,19.3728,19.4879,33559713.0],["2026-07-08",19.4879,19.6125,19.2769,19.4591,25096840.0],["2026-07-09",19.4591,19.45909881591797,19.0851,19.1906,38934219.0],["2026-07-10",19.1906,19.5358,18.8549,19.5166,49171365.0],["2026-07-13",19.5166,19.51664161682129,19.2577,19.4207,37484802.0],["2026-07-14",19.4207,19.555,19.2002,19.4975,39265604.0],["2026-07-15",19.4975,20.2455,19.3248,20.1592,78529919.0],["2026-07-16",20.1592,20.4661,20.0345,20.2455,53330966.0],["2026-07-17",20.2455,20.3798,20.0058,20.0921,45033860.0],["2026-07-20",20.0921,20.6004,20.0825,20.5812,56000571.0],["2026-07-21",20.5812,21.406,20.4757,20.9552,94521945.0],["2026-07-22",20.9552,21.02234649658203,20.6579,21.0223,49076302.0],["2026-07-23",21.0223,21.02234649658203,20.7346,20.9648,30383675.0],["2026-07-24",20.9648,20.964805603027344,20.6963,20.8689,42908337.0],["2026-07-27",20.8689,21.1374,20.773,20.9744,36409130.0],["2026-07-28",20.9744,21.5306,20.936,21.4827,52056186.0],["2026-07-29",21.4827,22.2403,21.4156,22.0389,71377087.0],["2026-07-30",22.0389,22.5281,21.9622,22.3171,54642138.0],["2026-07-31",22.3171,22.3362,21.6361,22.2403,63097075.0],["2026-08-03",22.2403,22.3842,21.9143,21.9814,46565766.0],["2026-08-04",21.9814,21.981395721435547,21.5306,21.569,52341084.0],["2026-08-05",21.569,21.6553,21.2237,21.4251,37216576.0],["2026-08-06",21.4251,21.4731,21.0128,21.2142,34302450.0],["2026-08-07",21.2142,21.2621,20.936,21.0319,30602616.0],["2026-08-10",21.0319,21.4156,20.984,21.3388,44705020.0],["2026-08-11",21.3388,21.4731,21.099071502685547,21.0991,33218204.0],["2026-08-12",21.0991,21.099071502685547,20.6004,20.8593,42821815.0],["2026-08-13",20.8593,21.0799,20.725,20.8977,29166611.0],["2026-08-14",20.8977,20.9936,20.725,20.8689,26153526.0],["2026-08-17",20.8689,21.0128,20.4277,20.61,46895324.0],["2026-08-18",20.61,20.8018,20.4949,20.7634,34313718.0],["2026-08-19",20.7634,21.1087,20.6771,21.0703,50354488.0],["2026-08-20",21.0703,21.2237,20.8593,20.8785,42319396.0],["2026-08-21",20.8785,21.16,20.74,20.86,39463127.0],["2026-08-24",20.86,21.07,20.75,20.94,41943929.0],["2026-08-25",20.94,21.39,20.940000534057617,21.23,32889157.0],["2026-08-26",21.23,21.49,21.1,21.15,24155645.0],["2026-08-27",21.15,21.2,20.96,21.12,28373885.0],["2026-08-28",21.12,21.2,20.59,21.12,36779817.0],["2026-08-31",21.12,21.19,20.95,21.18,27729642.0],["2026-09-01",21.18,21.57,21.08,21.42,35176773.0],["2026-09-02",21.42,21.55,21.26,21.33,22316563.0],["2026-09-03",21.33,21.95,21.3,21.82,45557697.0],["2026-09-04",21.82,22.15,21.66,22.0,44424705.0],["2026-09-07",22.0,22.1,21.44,21.61,36523109.0],["2026-09-08",21.61,21.63,21.4,21.42,20905588.0],["2026-09-09",21.42,21.45,21.17,21.3,19884315.0],["2026-09-10",21.3,21.41,21.08,21.17,27579751.0],["2026-09-11",21.17,21.2,20.84,21.01,28319832.0],["2026-09-14",21.01,21.19,20.93,21.12,23045757.0]]}