{"t":"600741.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-04-30",4.6856,4.8629,4.6363,4.6856,17246841.0],["2010-05-04",4.6856,4.7151,4.5821,4.6166,11087806.0],["2010-05-05",4.6166,4.6609,4.4097,4.6412,20672501.0],["2010-05-06",4.6412,4.64122200012207,4.4146,4.4195,19818887.0],["2010-05-07",4.4195,4.41950798034668,4.252,4.3407,16975620.0],["2010-05-10",4.3407,4.3801,4.2372,4.3407,11450764.0],["2010-05-11",4.3407,4.4343,4.2274,4.2323,11617429.0],["2010-05-12",4.2323,4.232282638549805,4.0598,4.1879,12545695.0],["2010-05-13",4.1879,4.3308,4.1485,4.3111,11217766.0],["2010-05-14",4.3111,4.31111478805542,4.2224,4.2471,7871969.0],["2010-05-17",4.2471,4.247063159942627,3.9416,3.9564,9977983.0],["2010-05-18",3.9564,4.0746,3.8972,4.0155,10153900.0],["2010-05-19",4.0155,4.0795,3.9859,4.0007,7597773.0],["2010-05-20",4.0007,4.05,3.9219,3.9465,6678161.0],["2010-05-21",3.9465,4.005641460418701,3.8184,4.0056,8942982.0],["2010-05-24",4.0056,4.2224,4.005641460418701,4.1879,18206791.0],["2010-05-25",4.1879,4.187939167022705,4.0352,4.0795,9974698.0],["2010-05-26",4.0795,4.1436,4.0795,4.0993,7245471.0],["2010-05-28",4.0993,4.2618,4.0992536544799805,4.1584,11293455.0],["2010-05-31",4.1584,4.183,4.0303,4.0352,7994196.0],["2010-06-01",4.0352,4.0746,3.9367,4.0056,7546641.0],["2010-06-02",4.0056,4.0697,3.9712,4.0549,6850231.0],["2010-06-03",4.0549,4.1781,4.0106,4.1042,15959152.0],["2010-06-04",4.1042,4.1978,4.0795,4.1682,10695756.0],["2010-06-07",4.1682,4.168231010437012,4.0648,4.1091,7384246.0],["2010-06-08",4.1091,4.2569,4.0993,4.1682,14741957.0],["2010-06-09",4.1682,4.2421,4.1535,4.2323,10516199.0],["2010-06-10",4.2323,4.316,4.1929,4.2816,10180799.0],["2010-06-11",4.2816,4.3259,4.2668,4.316,10428076.0],["2010-06-17",4.316,4.3998,4.316040992736816,4.3308,10404257.0],["2010-06-18",4.3308,4.330822467803955,4.1655,4.1859,8184977.0],["2010-06-21",4.1859,4.2571,4.1096,4.2418,7930158.0],["2010-06-22",4.2418,4.3435,4.241815090179443,4.3028,7966167.0],["2010-06-23",4.3028,4.3283,4.2316,4.2774,4459794.0],["2010-06-24",4.2774,4.3079,4.2418,4.2469,5398100.0],["2010-06-25",4.2469,4.2825,4.1197,4.2571,8846985.0],["2010-06-28",4.2571,4.2978,4.2011,4.2723,5945193.0],["2010-06-29",4.2723,4.2825,4.135,4.1706,11303794.0],["2010-06-30",4.1706,4.1757,4.0231,4.0994,7450091.0],["2010-07-01",4.0994,4.1197,3.9672,4.0129,5969083.0],["2010-07-02",4.0129,4.012939453125,3.7688,3.9672,11062511.0],["2010-07-05",3.9672,3.967165470123291,3.8349,3.8756,4635671.0],["2010-07-06",3.8756,3.9824,3.8756,3.957,5082618.0],["2010-07-07",3.957,4.0943,3.9417,4.0892,9538363.0],["2010-07-08",4.0892,4.2672,4.089231491088867,4.2418,18475567.0],["2010-07-09",4.2418,4.4554,4.1604,4.3588,16002356.0],["2010-07-12",4.3588,4.4554,4.3283,4.3741,10688582.0],["2010-07-13",4.3741,4.4097,4.252,4.3537,10346625.0],["2010-07-14",4.3537,4.5928,4.3334,4.5114,29605764.0],["2010-07-15",4.5114,4.5572,4.4402,4.4656,14149174.0],["2010-07-16",4.4656,4.5165,4.4249,4.5114,7611393.0],["2010-07-19",4.5114,4.5673,4.4351,4.5572,16617726.0],["2010-07-20",4.5572,4.725,4.557154178619385,4.669,28474991.0],["2010-07-21",4.669,4.6945,4.6385,4.6487,17497371.0],["2010-07-22",4.6487,4.7352,4.6334,4.6741,11078017.0],["2010-07-23",4.6741,4.7047,4.5368,4.5978,16757523.0],["2010-07-26",4.5978,4.6487,4.5724,4.6131,13328238.0],["2010-07-27",4.6131,4.6843,4.5724,4.664,15218282.0],["2010-07-28",4.664,4.7555,4.6436,4.7403,17321093.0],["2010-07-29",4.7403,4.8572,4.740253448486328,4.7962,21449115.0],["2010-07-30",4.7962,4.8115,4.725,4.7708,10918160.0],["2010-08-02",4.7708,4.903,4.7403,4.8928,15545243.0],["2010-08-03",4.8928,4.959,4.7962,4.8064,22131354.0],["2010-08-04",4.8064,4.9132,4.7352,4.8776,18618116.0],["2010-08-05",4.8776,4.9844,4.8521,4.9183,24347720.0],["2010-08-06",4.9183,4.959,4.8827,4.9335,18837204.0],["2010-08-09",4.9335,5.1166,4.933525085449219,5.081,23374099.0],["2010-08-10",5.081,5.1115,4.8369,4.842,25589721.0],["2010-08-11",4.842,5.0098,4.8064,4.9844,22244527.0],["2010-08-12",4.9844,5.1115,4.903,5.02,30806200.0],["2010-08-13",5.02,5.1827,5.01999044418335,5.1268,27820829.0],["2010-08-16",5.1268,5.3252,5.1166,5.2641,24550809.0],["2010-08-17",5.2641,5.3353,5.2234,5.2946,17975384.0],["2010-08-18",5.2946,5.4116,5.2641,5.376,24783498.0],["2010-08-19",5.376,5.3964,5.2946,5.3252,13400739.0],["2010-08-20",5.3252,5.325155735015869,5.1471,5.1522,17067223.0],["2010-08-23",5.1522,5.2387,5.1166,5.1522,10516714.0],["2010-08-24",5.1522,5.2641,5.0709,5.2387,16115092.0],["2010-08-25",5.2387,5.238692760467529,5.0759,5.0861,12680897.0],["2010-08-26",5.0861,5.1421,4.9895,5.0454,13866117.0],["2010-08-27",5.0454,5.259,5.0149,5.2387,23624898.0],["2010-08-30",5.2387,5.7422,5.238692760467529,5.6202,40622341.0],["2010-08-31",5.6202,5.8795,5.5591,5.6964,32271443.0],["2010-09-01",5.6964,5.7575,5.5439,5.671,24521793.0],["2010-09-02",5.671,6.2051,5.6710124015808105,6.0982,45235968.0],["2010-09-03",6.0982,6.322,6.083,6.1288,30822988.0],["2010-09-06",6.1288,6.2407,6.0372,6.1847,18363659.0],["2010-09-07",6.1847,6.3678,6.1186,6.3525,26557368.0],["2010-09-08",6.3525,6.4085,6.2305,6.2966,15357688.0],["2010-09-09",6.2966,6.4594,6.0525,6.0982,21942811.0],["2010-09-10",6.0982,6.2966,5.9151,6.1288,26050885.0],["2010-09-13",6.1288,6.3678,6.1084,6.3373,22800014.0],["2010-09-14",6.3373,6.5916,6.337292671203613,6.4543,26384702.0],["2010-09-15",6.4543,6.454273700714111,6.2203,6.2661,12769324.0],["2010-09-16",6.2661,6.322,5.9914,6.0525,19804299.0],["2010-09-17",6.0525,6.1695,6.0016,6.1135,15284189.0],["2010-09-20",6.1135,6.1898,6.022,6.1084,12696294.0],["2010-09-21",6.1084,6.1847,6.0321,6.1135,8209356.0],["2010-09-27",6.1135,6.4085,6.113503456115723,6.4034,16169700.0],["2010-09-28",6.4034,6.556,6.3475,6.3932,14348313.0],["2010-09-29",6.3932,6.4492,6.2356,6.3322,12895807.0],["2010-09-30",6.3322,6.5763,6.2864,6.5255,17011363.0],["2010-10-08",6.5255,6.734,6.4899,6.6933,18352218.0],["2010-10-11",6.6933,6.8154,6.5611,6.5967,17584792.0],["2010-10-12",6.5967,7.2528,6.5865,7.2477,31331114.0],["2010-10-13",7.2477,7.3698,7.146,7.2223,16535972.0],["2010-10-14",7.2223,7.222274303436279,6.6628,6.734,23746374.0],["2010-10-15",6.734,7.0951,6.6882,6.795,22586667.0],["2010-10-18",6.795,6.9069,6.2051,6.5814,35903684.0],["2010-10-19",6.5814,6.9171,6.4238,6.9069,17119261.0],["2010-10-20",6.9069,7.2528,6.6781,7.1612,24711143.0],["2010-10-21",7.1612,7.4461,7.029,7.1206,20300521.0],["2010-10-22",7.1206,7.3291,7.0697,7.2528,13609369.0],["2010-10-25",7.2528,7.5783,7.252791404724121,7.4766,22653594.0],["2010-10-26",7.4766,7.47658109664917,7.1612,7.207,23726282.0],["2010-10-27",7.207,7.2731,7.0188,7.0951,17536163.0],["2010-10-28",7.0951,7.2223,6.79,6.9018,26969679.0],["2010-10-29",6.9018,7.2223,6.901848793029785,6.9883,19284336.0],["2010-11-01",6.9883,7.1663,6.8459,7.146,38889325.0],["2010-11-02",7.146,7.1562,6.8764,6.9273,35175765.0],["2010-11-03",6.9273,7.0137,6.7442,6.7544,20479447.0],["2010-11-04",6.7544,6.9934,6.6679,6.9781,21220981.0],["2010-11-05",6.9781,7.0595,6.8408,6.9476,21297778.0],["2010-11-08",6.9476,7.1867,6.8713,7.1206,36339211.0],["2010-11-09",7.1206,7.1256,6.8713,6.9985,29948927.0],["2010-11-10",6.9985,7.1155,6.9171,7.0137,29685059.0],["2010-11-11",7.0137,7.1918,6.9273,7.1002,36116406.0],["2010-11-12",7.1002,7.100207805633545,6.4238,6.4899,35393068.0],["2010-11-15",6.4899,6.5916,6.3831,6.5051,12172386.0],["2010-11-16",6.5051,6.5611,5.9406,6.0626,38231949.0],["2010-11-17",6.0626,6.083,5.6507,5.8083,24914540.0],["2010-11-18",5.8083,6.022,5.788,5.9202,18410244.0],["2010-11-19",5.9202,5.9914,5.7778,5.9304,14165774.0],["2010-11-22",5.9304,6.0321,5.8287,5.9457,11004172.0],["2010-11-23",5.9457,5.9864,5.671,5.7575,13102482.0],["2010-11-24",5.7575,6.1033,5.6812,6.0423,13153223.0],["2010-11-25",6.0423,6.3424,6.04229736328125,6.2559,18527868.0],["2010-11-26",6.2559,6.3017,6.0982,6.1847,11542987.0],["2010-11-29",6.1847,6.184708118438721,5.9762,6.0677,14708794.0],["2010-11-30",6.0677,6.1237,5.6151,5.8948,21835754.0],["2010-12-01",5.8948,5.894801139831543,5.7473,5.7982,9764902.0],["2010-12-02",5.7982,5.9355,5.7778,5.7931,11132540.0],["2010-12-03",5.7931,5.9558,5.7829,5.8694,11473608.0],["2010-12-06",5.8694,5.9711,5.6964,5.7066,10471803.0],["2010-12-07",5.7066,5.7931,5.5896,5.7473,10387606.0],["2010-12-08",5.7473,5.7626,5.5947,5.6303,13512418.0],["2010-12-09",5.6303,5.6914,5.3658,5.4014,25161300.0],["2010-12-10",5.4014,5.4981,5.3709,5.4777,12297160.0],["2010-12-13",5.4777,6.027039527893066,5.4777398109436035,6.027,47653071.0],["2010-12-14",6.027,6.1949,6.027039527893066,6.144,40330933.0],["2010-12-15",6.144,6.144020080566406,5.9711,5.9864,22213281.0],["2010-12-16",5.9864,6.0982,5.9609,5.9965,13281645.0],["2010-12-17",5.9965,6.027,5.9406,6.0169,7558033.0],["2010-12-20",6.0169,6.083,5.6354,5.8338,20879904.0],["2010-12-21",5.8338,5.9355,5.7829,5.8897,15541872.0],["2010-12-22",5.8897,6.0423,5.8338,5.8846,19234665.0],["2010-12-23",5.8846,5.884628772735596,5.671,5.7168,14377668.0],["2010-12-24",5.7168,5.716787338256836,5.493,5.5489,12691733.0],["2010-12-27",5.5489,5.6354,5.2794,5.315,24167067.0],["2010-12-28",5.315,5.314983367919922,5.0861,5.1268,16037057.0],["2010-12-29",5.1268,5.264123439788818,5.126798152923584,5.2641,9940554.0],["2010-12-30",5.2641,5.264123439788818,5.0759,5.1319,24730349.0],["2010-12-31",5.1319,5.2133,5.0963,5.1929,14683444.0],["2011-01-04",5.1929,5.3608,5.0861,5.3302,30777037.0],["2011-01-05",5.3302,5.3913,5.2438,5.3302,18359283.0],["2011-01-06",5.3302,5.3913,5.259,5.2946,12045373.0],["2011-01-07",5.2946,5.6659,5.2896,5.5133,32420185.0],["2011-01-10",5.5133,5.7168,5.4014,5.437,23514749.0],["2011-01-11",5.437,5.5388,5.3964,5.5184,10639484.0],["2011-01-12",5.5184,5.7778,5.4879,5.6405,23036551.0],["2011-01-13",5.6405,5.8083,5.640495777130127,5.7117,19156788.0],["2011-01-14",5.7117,5.711700916290283,5.4727,5.5286,14915453.0],["2011-01-17",5.5286,5.5845,5.3404,5.376,14520231.0],["2011-01-18",5.376,5.493,5.2946,5.4676,8278572.0],["2011-01-19",5.4676,5.6456,5.4269,5.6405,11362299.0],["2011-01-20",5.6405,5.6608,5.3302,5.3353,14857147.0],["2011-01-21",5.3353,5.671,5.2845,5.6202,21946827.0],["2011-01-24",5.6202,5.7422,5.554,5.6558,16839128.0],["2011-01-25",5.6558,5.671,5.437,5.5795,9690229.0],["2011-01-26",5.5795,5.671,5.5642,5.6456,10564701.0],["2011-01-27",5.6456,6.0423,5.5998,5.9914,39806297.0],["2011-01-28",5.9914,6.2356,5.9151,6.1135,35809277.0],["2011-01-31",6.1135,6.4034,6.0626,6.3373,27768676.0],["2011-02-01",6.3373,6.3729,6.2051,6.2152,16186795.0],["2011-02-09",6.2152,6.3729,5.9406,6.0626,21094273.0],["2011-02-10",6.0626,6.556,6.027,6.5051,41012173.0],["2011-02-11",6.5051,6.6526,6.4644,6.5153,29953961.0],["2011-04-06",6.5153,6.9375,6.1542,6.2356,68908958.0],["2011-04-07",6.2356,6.235570907592773,5.8745,6.0982,44087925.0],["2011-04-08",6.0982,6.4797,5.9507,6.4339,54312899.0],["2011-04-11",6.4339,6.433928489685059,6.2051,6.2813,30293621.0],["2011-04-12",6.2813,6.281344413757324,6.027,6.083,26700567.0],["2011-04-13",6.083,6.1695,5.9965,6.1338,18925849.0],["2011-04-14",6.1338,6.2152,6.0474,6.0728,17761757.0],["2011-04-15",6.0728,6.072813510894775,5.8846,5.9507,19133005.0],["2011-04-18",5.9507,5.9914,5.8541,5.9355,14848094.0],["2011-04-19",5.9355,5.935489654541016,5.671,5.6863,22950629.0],["2011-04-20",5.6863,5.7473,5.6354,5.6812,23053437.0],["2011-04-21",5.6812,5.7524,5.6507,5.732,13325586.0],["2011-04-22",5.732,5.7320451736450195,5.6405,5.6456,10013160.0],["2011-04-25",5.6456,5.849,5.61,5.7422,18044079.0],["2011-04-26",5.7422,5.7626,5.5795,5.6558,8782817.0],["2011-04-27",5.6558,5.7117,5.4828,5.5439,11344663.0],["2011-04-28",5.5439,5.61,5.4727,5.4828,7693430.0],["2011-04-29",5.4828,5.727,5.482825756072998,5.7066,13884493.0],["2011-05-04",5.7066,5.7473,5.61,5.6659,12238521.0],["2011-05-05",5.6659,5.7117,5.5744,5.6812,5590486.0],["2011-05-06",5.6812,5.7015,5.5998,5.6507,4861761.0],["2011-05-09",5.6507,5.6863,5.6151,5.6252,5920993.0],["2011-05-10",5.6252,5.6761,5.6151,5.6456,4673302.0],["2011-05-11",5.6456,5.6507,5.4574,5.4879,19008036.0],["2011-05-12",5.4879,5.487911701202393,5.3913,5.4065,10547429.0],["2011-05-13",5.4065,5.4574,5.3099,5.3862,8588511.0],["2011-05-16",5.3862,5.4167,5.3658,5.3913,6281102.0],["2011-05-17",5.3913,5.5133,5.3709,5.4676,6513511.0],["2011-05-18",5.4676,5.5032,5.432,5.4879,4640829.0],["2011-05-19",5.4879,5.5083,5.4421,5.4574,5782119.0],["2011-05-20",5.4574,5.4828,5.4218,5.4625,3481666.0],["2011-05-23",5.4625,5.462481498718262,5.1573,5.1675,9068709.0],["2011-05-24",5.1675,5.2234,5.1421,5.2031,6108591.0],["2011-05-25",5.2031,5.2387,5.1421,5.1624,2958167.0],["2011-05-26",5.1624,5.2336,5.0709,5.081,6894123.0],["2011-05-27",5.081,5.1166,4.964,4.9895,9810792.0],["2011-05-31",4.9895,5.1878,4.9742,5.1573,8622568.0],["2011-06-01",5.1573,5.3709,5.1115,5.3404,26625162.0],["2011-06-02",5.3404,5.3811,5.1726,5.2387,13324285.0],["2011-06-03",5.2387,5.4523,5.198,5.2896,19391112.0],["2011-06-07",5.2896,5.3506,5.2489,5.3353,9125251.0],["2011-06-08",5.3353,5.4269,5.2946,5.3913,6709953.0],["2011-06-09",5.3913,5.4421,5.2387,5.2641,8556021.0],["2011-06-10",5.2641,5.264123439788818,5.0352,5.1268,11950666.0],["2011-06-13",5.1268,5.1522,5.0149,5.137,6583995.0],["2011-06-17",5.137,5.2234,5.1014,5.1115,3002117.0],["2011-06-20",5.1115,5.259,5.1014,5.2082,7818046.0],["2011-06-21",5.2082,5.5252,5.2081756591796875,5.4993,17113078.0],["2011-06-22",5.4993,5.6864,5.4681,5.6136,19773130.0],["2011-06-23",5.6136,5.8059,5.5252,5.7643,22446640.0],["2011-06-24",5.7643,5.9255,5.7176,5.8059,17214453.0],["2011-06-27",5.8059,5.8215,5.676,5.7332,17375204.0],["2011-06-28",5.7332,5.8215,5.6604,5.8007,17460340.0],["2011-06-29",5.8007,5.8267,5.702,5.7124,10510863.0],["2011-06-30",5.7124,5.8319,5.65,5.7851,10053920.0],["2011-07-01",5.7851,5.9255,5.7851,5.8943,12188656.0],["2011-07-04",5.8943,6.2893,5.894282341003418,6.1438,32976270.0],["2011-07-05",6.1438,6.1854,6.019,6.1334,20001269.0],["2011-07-06",6.1334,6.2113,6.071,6.1022,11093659.0],["2011-07-07",6.1022,6.2113,5.9359,5.9515,13897399.0],["2011-07-08",5.9515,6.0294,5.8735,5.9307,9958814.0],["2011-07-11",5.9307,6.1334,5.8735,6.0606,7998175.0],["2011-07-12",6.0606,6.060611724853516,5.8735,5.8787,8044092.0],["2011-07-13",5.8787,5.9826,5.8163,5.9463,12251396.0],["2011-07-14",5.9463,5.9671,5.8683,5.9515,7853527.0],["2011-07-15",5.9515,6.0242,5.9099,5.9774,6816478.0],["2011-07-18",5.9774,6.019,5.8995,5.9255,6079556.0],["2011-07-19",5.9255,5.9567,5.7435,5.9255,11473257.0],["2011-07-20",5.9255,5.9671,5.8111,5.8475,6879903.0],["2011-07-21",5.8475,5.8943,5.7955,5.8007,3918278.0],["2011-07-22",5.8007,5.8423,5.7176,5.7539,4720100.0],["2011-07-25",5.7539,5.753941535949707,5.478460311889648,5.4785,6144430.0],["2011-07-26",5.4785,5.5356,5.4577,5.5304,3345749.0],["2011-07-27",5.5304,5.572,5.4317,5.5356,5952600.0],["2011-07-28",5.5356,5.6136,5.2913,5.5564,9603026.0],["2011-08-03",5.5564,5.5772,5.3277,5.4317,4891041.0],["2011-08-04",5.4317,5.572,5.431681156158447,5.4941,3506214.0],["2011-08-05",5.4941,5.5096,5.2757,5.3849,6085386.0],["2011-08-08",5.3849,5.3849005699157715,5.047,5.1874,11245659.0],["2011-08-09",5.1874,5.3537,4.9639,5.2913,13275198.0],["2011-08-10",5.2913,5.4317,5.2757,5.2913,7854429.0],["2011-08-11",5.2913,5.4057,5.1354,5.3901,5279593.0],["2011-08-12",5.3901,5.4525,5.3537,5.3745,5667003.0],["2011-08-15",5.3745,5.4265,5.3277,5.4265,3214822.0],["2011-08-16",5.4265,5.5408,5.4213,5.4525,5333813.0],["2011-08-17",5.4525,5.572,5.3693,5.4005,6405891.0],["2011-08-18",5.4005,5.4421,5.2446,5.2654,6386504.0],["2011-08-19",5.2654,5.2757,5.1614,5.2498,4143711.0],["2011-08-22",5.2498,5.2809,5.0678,5.1458,6359801.0],["2011-08-23",5.1458,5.2186,5.1458,5.2186,2209970.0],["2011-08-24",5.2186,5.3433,5.2082,5.229,5919357.0],["2011-08-25",5.229,5.4577,5.228967666625977,5.4473,9824852.0],["2011-08-26",5.4473,5.5356,5.4109,5.5096,11269735.0],["2011-08-29",5.5096,5.5356,5.3901,5.3953,4831806.0],["2011-08-30",5.3953,5.5512,5.3485,5.3953,8862539.0],["2011-08-31",5.3953,5.4889,5.3641,5.4421,5345253.0],["2011-09-01",5.4421,5.4993,5.3797,5.4317,2789702.0],["2011-09-02",5.4317,5.4577,5.3277,5.4265,4250245.0],["2011-09-05",5.4265,5.426482677459717,5.2757,5.2861,5175645.0],["2011-09-06",5.2861,5.286142826080322,5.0418,5.1094,11829737.0],["2011-09-07",5.1094,5.2238,5.0938,5.1718,7161888.0],["2011-09-08",5.1718,5.229,5.1406,5.1406,3910956.0],["2011-09-09",5.1406,5.2134,5.0315,5.0678,5112802.0],["2011-09-13",5.0678,5.1666,4.9639,5.1562,3837705.0],["2011-09-14",5.1562,5.1926,5.047,5.177,3167968.0],["2011-09-15",5.177,5.3693,5.1666,5.2446,10583685.0],["2011-09-16",5.2446,5.3329,5.2445597648620605,5.2498,6817767.0],["2011-09-19",5.2498,5.2602,5.1822,5.1978,4339469.0],["2011-09-20",5.1978,5.3589,5.177,5.3277,7952743.0],["2011-09-21",5.3277,5.6136,5.2498,5.5356,19337747.0],["2011-09-22",5.5356,5.535635471343994,5.3017,5.3329,7180629.0],["2011-09-23",5.3329,5.33292293548584,5.1926,5.2654,6740631.0],["2011-09-26",5.2654,5.4005,5.203,5.2342,5414140.0],["2011-09-27",5.2342,5.4577,5.234163761138916,5.4213,10939207.0],["2011-09-28",5.4213,5.5564,5.3017,5.3069,6276543.0],["2011-09-29",5.3069,5.3953,5.255,5.3121,5128722.0],["2011-09-30",5.3121,5.3953,5.3017,5.3329,3837243.0],["2011-10-10",5.3329,5.3953,5.2498,5.2654,3761839.0],["2011-10-11",5.2654,5.4317,4.8859,4.9327,20930737.0],["2011-10-12",4.9327,5.151,4.8807,5.125,10584227.0],["2011-10-13",5.125,5.2134,5.0938,5.151,7976825.0],["2011-10-14",5.151,5.1926,5.1094,5.1562,4326814.0],["2011-10-17",5.1562,5.2446,5.1458,5.2238,5054825.0],["2011-10-18",5.2238,5.223769664764404,5.0626,5.0782,3699716.0],["2011-10-19",5.0782,5.1406,4.9379,4.9691,6391435.0],["2011-10-20",4.9691,5.047,4.8495,4.9743,6628023.0],["2011-10-21",4.9743,5.0366,4.9327,4.9899,5920064.0],["2011-10-24",4.9899,5.1614,4.9483,5.1094,4360378.0],["2011-10-25",5.1094,5.2134,5.0678,5.1666,4926945.0],["2011-10-26",5.1666,5.4057,5.1406,5.2809,11487605.0],["2011-10-27",5.2809,5.3485,5.2757,5.2861,3824672.0],["2011-10-28",5.2861,5.4265,5.2809,5.3277,6739003.0],["2011-10-31",5.3277,5.3693,5.2965,5.3069,3716825.0],["2011-11-01",5.3069,5.3901,5.2498,5.3173,8499302.0],["2011-11-02",5.3173,5.3953,5.1978,5.3901,9368983.0],["2011-11-03",5.3901,5.5044,5.3745,5.4109,9465274.0],["2011-11-04",5.4109,5.4681,5.3693,5.4057,5452513.0],["2011-11-07",5.4057,5.4265,5.1978,5.2342,14182386.0],["2011-11-08",5.2342,5.2705,5.1822,5.2082,6203734.0],["2011-11-09",5.2082,5.2757,5.1614,5.2394,5427624.0],["2011-11-10",5.2394,5.239363670349121,5.1354,5.1406,5649076.0],["2011-11-11",5.1406,5.1978,5.125,5.125,3674893.0],["2011-11-14",5.125,5.2394,5.125010967254639,5.2238,6163725.0],["2011-11-15",5.2238,5.2498,5.1354,5.151,8230472.0],["2011-11-16",5.151,5.1562,4.9691,5.0315,9380180.0],["2011-11-17",5.0315,5.0522,4.9743,5.0003,6698806.0],["2011-11-18",5.0003,5.0418,4.9639,5.0366,8975836.0],["2011-11-21",5.0366,5.1146,5.0055,5.073,6192908.0],["2011-11-22",5.073,5.073033809661865,4.9275,4.9795,6377647.0],["2011-11-23",4.9795,5.0055,4.8131,4.8755,11016052.0],["2011-11-24",4.8755,4.875517845153809,4.756,4.8183,5343498.0],["2011-11-25",4.8183,4.8391,4.7716,4.782,2512101.0],["2011-11-28",4.782,4.8391,4.73,4.7612,2611671.0],["2011-11-29",4.7612,4.8027,4.6988,4.782,10691898.0],["2011-11-30",4.782,4.781958103179932,4.4753,4.6468,11693131.0],["2011-12-01",4.6468,4.8599,4.646815299987793,4.8287,21086313.0],["2011-12-02",4.8287,4.8339,4.704,4.7664,4654221.0],["2011-12-05",4.7664,4.766365051269531,4.5844,4.6416,6348739.0],["2011-12-06",4.6416,4.6728,4.5481,4.6364,3273969.0],["2011-12-07",4.6364,4.8339,4.626,4.7404,6047861.0],["2011-12-08",4.7404,4.7456,4.5585,4.704,7308369.0],["2011-12-09",4.704,4.7248,4.5948,4.6052,5628817.0],["2011-12-12",4.6052,4.626,4.5377,4.574,2062064.0],["2011-12-13",4.574,4.574047088623047,4.3246,4.3401,8414866.0],["2011-12-14",4.3401,4.4285,4.2518,4.3142,6491097.0],["2011-12-15",4.3142,4.3246,4.2258,4.2882,4606289.0],["2011-12-16",4.2882,4.4909,4.2726,4.4701,7867722.0],["2011-12-19",4.4701,4.5325,4.3869,4.5013,5563325.0],["2011-12-20",4.5013,4.678,4.501277446746826,4.574,6889508.0],["2011-12-21",4.574,4.704,4.574,4.5948,7674847.0],["2011-12-22",4.5948,4.6832,4.5013,4.6676,6806091.0],["2011-12-23",4.6676,4.7768,4.6416,4.7196,5530605.0],["2011-12-26",4.7196,4.782,4.6468,4.6676,6582410.0],["2011-12-27",4.6676,4.704,4.5481,4.5637,5522303.0],["2011-12-28",4.5637,4.6104,4.4701,4.5637,2431653.0],["2011-12-29",4.5637,4.7508,4.5221,4.7248,5097566.0],["2011-12-30",4.7248,4.8703,4.7247819900512695,4.8131,13094308.0],["2012-01-04",4.8131,4.9067,4.7508,4.8027,10874518.0],["2012-01-05",4.8027,5.0678,4.756,4.8703,17099530.0],["2012-01-06",4.8703,4.9587,4.756,4.7768,11610827.0],["2012-01-09",4.7768,4.9899,4.7092,4.9223,17190098.0],["2012-01-10",4.9223,5.1458,4.9119,5.1146,18849987.0],["2012-01-11",5.1146,5.1926,5.0522,5.073,9515793.0],["2012-01-12",5.073,5.2446,5.0626,5.177,10007415.0],["2012-01-13",5.177,5.177,4.9743,5.0263,7114841.0],["2012-01-16",5.0263,5.0938,4.9639,5.0626,6028611.0],["2012-01-17",5.0626,5.3589,5.0418,5.3225,15260701.0],["2012-01-18",5.3225,5.3849,5.3069,5.3433,9134199.0],["2012-01-19",5.3433,5.4681,5.3173,5.3849,9124138.0],["2012-01-20",5.3849,5.4473,5.3381,5.3953,6961086.0],["2012-01-30",5.3953,5.4057,5.1978,5.2394,9984953.0],["2012-01-31",5.2394,5.3121,5.1198,5.1354,12051138.0],["2012-02-01",5.1354,5.255,5.0938,5.2342,11912253.0],["2012-02-02",5.2342,5.3537,5.2134,5.3225,8509652.0],["2012-02-03",5.3225,5.4577,5.3017,5.3589,10224979.0],["2012-02-06",5.3589,5.5356,5.3589,5.4005,9225810.0],["2012-02-07",5.4005,5.4629,5.2654,5.4421,11112660.0],["2012-02-08",5.4421,5.5096,5.2965,5.4629,11934535.0],["2012-02-09",5.4629,5.4733,5.3641,5.3953,7695734.0],["2012-02-10",5.3953,5.4785,5.3537,5.4733,6497519.0],["2012-02-13",5.4733,5.572,5.4109,5.4785,8446756.0],["2012-02-14",5.4785,5.4889,5.4161,5.4733,3536770.0],["2012-02-15",5.4733,5.546,5.3953,5.4265,6038769.0],["2012-02-16",5.4265,5.426482677459717,5.3277,5.3537,7769907.0],["2012-02-17",5.3537,5.4057,5.2602,5.2913,6433988.0],["2012-02-20",5.2913,5.4057,5.29133939743042,5.3225,5586048.0],["2012-02-21",5.3225,5.4265,5.2965,5.4057,5221603.0],["2012-02-22",5.4057,5.5876,5.4005,5.5512,15365402.0],["2012-02-23",5.5512,5.6448,5.5304,5.6136,12222097.0],["2012-02-24",5.6136,5.6916,5.5564,5.624,6177455.0],["2012-02-27",5.624,5.8475,5.5616,5.5772,12408379.0],["2012-02-28",5.5772,5.6448,5.5408,5.5564,6160678.0],["2012-02-29",5.5564,5.556427001953125,5.4577,5.4681,5306023.0],["2012-03-01",5.4681,5.5824,5.4577,5.5304,6444654.0],["2012-03-02",5.5304,5.7176,5.5304,5.6968,9170461.0],["2012-03-05",5.6968,5.7591,5.6032,5.624,8811435.0],["2012-03-06",5.624,5.6656,5.546,5.6136,6581744.0],["2012-03-07",5.6136,5.7176,5.5512,5.572,8411835.0],["2012-03-08",5.572,5.6552,5.572021007537842,5.6344,3490159.0],["2012-03-09",5.6344,5.702,5.572,5.6656,7108063.0],["2012-03-12",5.6656,5.6655802726745605,5.3953,5.52,11376041.0],["2012-03-13",5.52,5.5252,5.4681,5.5096,6624105.0],["2012-03-14",5.5096,5.5616,5.2913,5.3121,15021304.0],["2012-03-15",5.3121,5.3797,5.2394,5.2654,7177841.0],["2012-03-16",5.2654,5.3745,5.2602,5.3537,4141278.0],["2012-03-19",5.3537,5.4057,5.255,5.3485,7272879.0],["2012-03-20",5.3485,5.34851598739624,5.1458,5.2082,7999130.0],["2012-03-21",5.2082,5.2602,5.1718,5.2134,4617703.0],["2012-03-22",5.2134,5.2757,5.1146,5.1822,3590281.0],["2012-03-23",5.1822,5.182186603546143,5.1198,5.1198,2566845.0],["2012-03-26",5.1198,5.1354,5.0366,5.0886,4639250.0],["2012-03-27",5.0886,5.151,5.073,5.0938,2830545.0],["2012-03-28",5.0938,5.1302,4.9119,4.9639,5690683.0],["2012-03-29",4.9639,5.1042,4.9587,5.0626,9557189.0],["2012-03-30",5.0626,5.2498,5.0418,5.1978,9975093.0],["2012-04-05",5.1978,5.3641,5.1406,5.3433,9722112.0],["2012-04-06",5.3433,5.34331750869751,5.2342,5.2446,4689526.0],["2012-04-09",5.2446,5.2445597648620605,5.1302,5.1406,3662432.0],["2012-04-10",5.1406,5.2861,5.0834,5.2654,3692294.0],["2012-04-11",5.2654,5.3953,5.1822,5.3017,7622362.0],["2012-04-12",5.3017,5.3693,5.2498,5.3537,5281427.0],["2012-04-13",5.3537,5.4057,5.3433,5.3693,3936383.0],["2012-04-16",5.3693,5.4941,5.2965,5.4369,9571454.0],["2012-04-17",5.4369,5.4577,5.3433,5.3641,3681758.0],["2012-04-18",5.3641,5.4733,5.364109516143799,5.4317,6372465.0],["2012-04-19",5.4317,5.4785,5.3537,5.3641,3876740.0],["2012-04-20",5.3641,5.4681,5.3277,5.4317,6364092.0],["2012-04-23",5.4317,5.4941,5.405692100524902,5.4057,4496869.0],["2012-04-24",5.4057,5.4837,5.2654,5.4213,5277372.0],["2012-04-25",5.4213,5.4577,5.3797,5.4525,3811904.0],["2012-04-26",5.4525,5.4629,5.3797,5.4005,2119465.0],["2012-04-27",5.4005,5.4369,5.3797,5.3849,4638818.0],["2012-05-02",5.3849,5.5252,5.3849005699157715,5.5096,15275454.0],["2012-05-03",5.5096,5.6292,5.509647369384766,5.5824,14664791.0],["2012-05-04",5.5824,5.6292,5.5356,5.6032,6972971.0],["2012-05-07",5.6032,5.624,5.5148,5.5772,8484800.0],["2012-05-08",5.5772,5.6032,5.4785,5.5044,8015242.0],["2012-05-09",5.5044,5.504449367523193,5.3485,5.3485,7877890.0],["2012-05-10",5.3485,5.3901,5.2809,5.3173,5362520.0],["2012-05-11",5.3173,5.3797,5.2757,5.2809,4670652.0],["2012-05-14",5.2809,5.3277,5.2134,5.2757,5072508.0],["2012-05-15",5.2757,5.4005,5.177,5.2394,8348821.0],["2012-05-16",5.2394,5.2654,5.171790599822998,5.1718,6466703.0],["2012-05-17",5.1718,5.3485,5.171790599822998,5.3433,8857360.0],["2012-05-18",5.3433,5.34331750869751,5.1718,5.2186,5805920.0],["2012-05-21",5.2186,5.2913,5.177,5.2602,4340456.0],["2012-05-22",5.2602,5.3485,5.255,5.2913,6222716.0],["2012-05-23",5.2913,5.3017,5.1874,5.1978,9030520.0],["2012-05-24",5.1978,5.2238,5.1198,5.151,9217864.0],["2012-05-28",5.151,5.3277,5.0315,5.255,16322559.0],["2012-05-29",5.255,5.3693,5.254955291748047,5.2861,14356917.0],["2012-05-30",5.2861,5.3017,5.2186,5.229,8801838.0],["2012-05-31",5.229,5.3225,5.1614,5.2394,7997563.0],["2012-06-01",5.2394,5.2861,5.2238,5.2394,2457963.0],["2012-06-04",5.2394,5.239363670349121,5.099,5.1042,6574393.0],["2012-06-05",5.1042,5.1562,5.0315,5.047,5045221.0],["2012-06-06",5.047,5.099,4.9951,5.0159,3739001.0],["2012-06-07",5.0159,5.0886,4.9119,4.9327,7327700.0],["2012-06-08",4.9327,4.9795,4.9067,4.9275,5951923.0],["2012-06-11",4.9275,5.0626,4.927495956420898,5.0418,2821347.0],["2012-06-12",5.0418,5.047,4.9275,4.9535,4770534.0],["2012-06-13",4.9535,5.0418,4.9327,5.0107,5666579.0],["2012-06-14",5.0107,5.0678,4.9743,4.9795,4734288.0],["2012-06-15",4.9795,5.1042,4.979473114013672,5.073,8571053.0],["2012-06-18",5.073,5.1562,5.073033809661865,5.1146,6869851.0],["2012-06-19",5.1146,5.1718,5.0886,5.1198,5691626.0],["2012-06-20",5.1198,5.1458,5.0626,5.0834,2175044.0],["2012-06-21",5.0834,5.0886,4.8859,4.9327,9199198.0],["2012-06-25",4.9327,4.9381,4.7985,4.8039,5666583.0],["2012-06-26",4.8039,4.82,4.6965,4.8039,7080266.0],["2012-06-27",4.8039,4.879,4.777,4.8307,3818479.0],["2012-06-28",4.8307,4.8575,4.7126,4.7609,4007110.0],["2012-06-29",4.7609,4.8361,4.6912,4.8146,4624360.0],["2012-07-02",4.8146,4.8307,4.353,4.4765,29697800.0],["2012-07-03",4.4765,4.5087,4.4013,4.4926,14570228.0],["2012-07-04",4.4926,4.5677,4.4711,4.514,12130092.0],["2012-07-05",4.514,4.5355,4.4067,4.5194,4595747.0],["2012-07-06",4.5194,4.6965,4.519399642944336,4.6214,10217068.0],["2012-07-09",4.6214,4.6429,4.3798,4.4926,12183878.0],["2012-07-10",4.4926,4.5462,4.455,4.5033,9768660.0],["2012-07-11",4.5033,4.5194,4.4389,4.455,7739816.0],["2012-07-12",4.455,4.4765,4.3315,4.455,12299736.0],["2012-07-13",4.455,4.4657,4.3637,4.3745,13488701.0],["2012-07-16",4.3745,4.4711,4.2886,4.3798,9884150.0],["2012-07-17",4.3798,4.4496,4.3584,4.4443,6003894.0],["2012-07-18",4.4443,4.5838,4.4228,4.5784,11919362.0],["2012-07-19",4.5784,4.8414,4.5677,4.7985,24788267.0],["2012-07-20",4.7985,4.8307,4.6697,4.6804,10786640.0],["2012-07-23",4.6804,4.7502,4.5623,4.5999,7135724.0],["2012-07-24",4.5999,4.777,4.5516,4.7019,6811989.0],["2012-07-25",4.7019,4.777,4.6697,4.7073,2483436.0],["2012-07-26",4.7073,4.7663,4.6751,4.7073,6866457.0],["2012-07-27",4.7073,4.8253,4.6858,4.7878,9455573.0],["2012-07-30",4.7878,4.8414,4.7556,4.7824,5949883.0],["2012-07-31",4.7824,4.8039,4.7287,4.7663,5740273.0],["2012-08-01",4.7663,4.8092,4.6804,4.718,4629589.0],["2012-08-02",4.718,4.7502,4.6697,4.6965,4170409.0],["2012-08-03",4.6965,4.7019,4.4443,4.4818,25897214.0],["2012-08-06",4.4818,4.5784,4.4496,4.5462,10633713.0],["2012-08-07",4.5462,4.5677,4.5194,4.5409,6704556.0],["2012-08-08",4.5409,4.5945,4.5248,4.5623,6081041.0],["2012-08-09",4.5623,4.6965,4.562338829040527,4.6912,6287205.0],["2012-08-10",4.6912,4.7287,4.6482,4.6804,3829089.0],["2012-08-13",4.6804,4.7126,4.6429,4.6643,6006830.0],["2012-08-14",4.6643,4.6965,4.5516,4.6321,3279030.0],["2012-08-15",4.6321,4.6482,4.5677,4.6106,4101378.0],["2012-08-16",4.6106,4.6321,4.5462,4.5731,2426717.0],["2012-08-17",4.5731,4.5945,4.4979,4.5355,2534878.0],["2012-08-20",4.5355,4.5516,4.4657,4.5087,2442796.0],["2012-08-21",4.5087,4.5731,4.4979,4.5194,2710188.0],["2012-08-22",4.5194,4.5623,4.4926,4.5409,8164576.0],["2012-08-23",4.5409,4.6536,4.540869235992432,4.616,5738075.0],["2012-08-24",4.616,4.6751,4.616,4.6267,4063064.0],["2012-08-27",4.6267,4.626748085021973,4.455,4.4979,6789462.0],["2012-08-28",4.4979,4.5248,4.4657,4.4979,3601769.0],["2012-08-29",4.4979,4.514,4.4765,4.5033,1315189.0],["2012-08-30",4.5033,4.5087,4.4657,4.4818,3919724.0],["2012-08-31",4.4818,4.4926,4.4443,4.4818,2095701.0],["2012-09-03",4.4818,4.5945,4.4443,4.5355,4671868.0],["2012-09-04",4.5355,4.5784,4.5033,4.5355,4565286.0],["2012-09-05",4.5355,4.5409,4.4013,4.412,3249272.0],["2012-09-06",4.412,4.4765,4.4067,4.4496,5227776.0],["2012-09-07",4.4496,4.6912,4.449621677398682,4.5784,19306122.0],["2012-09-10",4.5784,4.8039,4.5677,4.718,13784791.0],["2012-09-11",4.718,4.7609,4.659,4.7341,5728123.0],["2012-09-12",4.7341,4.82,4.6375,4.6858,8428210.0],["2012-09-13",4.6858,4.7502,4.6697,4.6965,4230435.0],["2012-09-14",4.6965,4.8683,4.6965250968933105,4.8253,13434280.0],["2012-09-17",4.8253,4.9595,4.7663,4.7663,11362586.0],["2012-09-18",4.7663,4.777,4.6697,4.6965,4891902.0],["2012-09-19",4.6965,4.8737,4.6965,4.8737,7849866.0],["2012-09-20",4.8737,4.87365198135376,4.6697,4.6912,8044233.0],["2012-09-21",4.6912,4.777,4.6321,4.7556,3889729.0],["2012-09-24",4.7556,4.7556,4.6053,4.6912,3965925.0],["2012-09-25",4.6912,4.8307,4.691157341003418,4.8039,7019855.0],["2012-09-26",4.8039,4.9005,4.7663,4.777,8763708.0],["2012-09-27",4.777,4.9112,4.718,4.8844,7922891.0],["2012-09-28",4.8844,5.1367,4.8737,5.0883,13583702.0],["2012-10-08",5.0883,5.1742,4.9649,5.0454,6183961.0],["2012-10-09",5.0454,5.2225,5.045409679412842,5.1581,5167543.0],["2012-10-10",5.1581,5.2225,5.0508,5.0776,7769237.0],["2012-10-11",5.0776,5.0937,4.922,4.9488,9100855.0],["2012-10-12",4.9488,5.0776,4.922,5.0078,6642794.0],["2012-10-15",5.0078,5.0293,4.922,4.9864,5187717.0],["2012-10-16",4.9864,5.0347,4.8737,4.9112,6987183.0],["2012-10-17",4.9112,4.9917,4.8898,4.9756,5556473.0],["2012-10-18",4.9756,5.0722,4.9649,5.0454,5308223.0],["2012-10-19",5.0454,5.0937,4.9917,5.0239,3234653.0],["2012-10-22",5.0239,5.0293,4.9273,5.0078,2152457.0],["2012-10-23",5.0078,5.0293,4.9381,4.9756,3597029.0],["2012-10-24",4.9756,5.04,4.9488,4.9756,4352773.0],["2012-10-25",4.9756,5.0132,4.7931,4.8092,8125458.0],["2012-10-26",4.8092,4.809241771697998,4.6214,4.7234,5415774.0],["2012-10-29",4.7234,4.7609,4.6267,4.7448,4120093.0],["2012-10-30",4.7448,4.7878,4.6858,4.7019,4495853.0],["2012-10-31",4.7019,4.7931,4.6536,4.7556,9133579.0],["2012-11-01",4.7556,4.8844,4.7448,4.8414,6696778.0],["2012-11-02",4.8414,4.8629,4.7931,4.8361,5545194.0],["2012-11-05",4.8361,4.8468,4.6482,4.7019,13427750.0],["2012-11-06",4.7019,4.7395,4.6482,4.7395,5119530.0],["2012-11-07",4.7395,5.0078,4.7073,4.981,16922944.0],["2012-11-08",4.981,5.0078,4.8951,4.9005,8051229.0],["2012-11-09",4.9005,4.9112,4.8039,4.82,8043092.0],["2012-11-12",4.82,4.922,4.819976806640625,4.8844,5417124.0],["2012-11-13",4.8844,4.9488,4.7824,4.8146,5762283.0],["2012-11-14",4.8146,4.8522,4.7663,4.8414,2497182.0],["2012-11-15",4.8414,4.841447353363037,4.7234,4.7609,2243976.0],["2012-11-16",4.7609,4.82,4.7341,4.7878,3173947.0],["2012-11-19",4.7878,4.82,4.7019,4.7663,2837357.0],["2012-11-20",4.7663,4.8039,4.7234,4.7395,2085598.0],["2012-11-21",4.7395,4.8092,4.7019,4.8039,2822558.0],["2012-11-22",4.8039,4.8414,4.7448,4.8361,4897845.0],["2012-11-23",4.8361,4.9649,4.836079120635986,4.9273,5966581.0],["2012-11-26",4.9273,5.0186,4.8683,4.8844,9899540.0],["2012-11-27",4.8844,4.8844,4.8039,4.8253,3260554.0],["2012-11-28",4.8253,4.8522,4.7663,4.7931,2666333.0],["2012-11-29",4.7931,4.9273,4.7931,4.8522,4532200.0],["2012-11-30",4.8522,4.9917,4.8361,4.981,8790525.0],["2012-12-03",4.981,5.0454,4.9112,4.9273,12770637.0],["2012-12-04",4.9273,5.0669,4.922,5.04,10207191.0],["2012-12-05",5.04,5.1742,5.0132,5.1259,18420058.0],["2012-12-06",5.1259,5.1957,5.0884,5.1259,8423260.0],["2012-12-07",5.1259,5.2118,5.0722,5.142,10367907.0],["2012-12-10",5.142,5.2708,5.142,5.2601,10615433.0],["2012-12-11",5.2601,5.2923,5.2011,5.2386,6629485.0],["2012-12-12",5.2386,5.2655,5.142,5.2333,4736733.0],["2012-12-13",5.2333,5.23327112197876,5.142,5.185,4050542.0],["2012-12-14",5.185,5.448,5.184963226318359,5.4104,13994140.0],["2012-12-17",5.4104,5.4587,5.3728,5.3997,7397589.0],["2012-12-18",5.3997,5.5607,5.3621,5.3675,17087752.0],["2012-12-19",5.3675,5.5338,5.3353,5.4211,12810158.0],["2012-12-20",5.4211,5.4802,5.3567,5.4587,12270325.0],["2012-12-21",5.4587,5.6895,5.4587,5.55,12232447.0],["2012-12-24",5.55,5.6949,5.5446,5.6358,11952411.0],["2012-12-25",5.6358,5.7432,5.5768,5.6841,13193537.0],["2012-12-26",5.6841,5.711,5.5285,5.5929,10709368.0],["2012-12-27",5.5929,5.7593,5.5285,5.6949,20569953.0],["2012-12-28",5.6949,5.8666,5.668,5.8452,12371896.0],["2012-12-31",5.8452,6.0116,5.813,6.0008,18872632.0],["2013-01-04",6.0008,6.0062,5.77,5.8505,16511291.0],["2013-01-07",5.8505,5.850527763366699,5.7271,5.7808,12218077.0],["2013-01-08",5.7808,5.8237,5.6895,5.7432,8271592.0],["2013-01-09",5.7432,5.7593,5.668,5.6949,11613252.0],["2013-01-10",5.6949,5.7646,5.6036,5.6895,12614355.0],["2013-01-11",5.6895,5.7432,5.5875,5.6412,10937967.0],["2013-01-14",5.6412,5.8452,5.5822,5.8022,20074276.0],["2013-01-15",5.8022,5.8237,5.7163,5.7432,13013088.0],["2013-01-16",5.7432,5.7485,5.4265,5.4694,42824336.0],["2013-01-17",5.4694,5.507,5.3621,5.4158,19334958.0],["2013-01-18",5.4158,5.6627,5.415764331817627,5.6251,25652297.0],["2013-01-21",5.6251,5.6358,5.4802,5.5231,26763889.0],["2013-01-22",5.5231,5.55,5.3675,5.4265,22195156.0],["2013-01-23",5.4265,5.4909,5.3782,5.4587,12988195.0],["2013-01-24",5.4587,5.55,5.3514,5.3836,20703921.0],["2013-01-25",5.3836,5.5016,5.383558750152588,5.4426,14554833.0],["2013-01-28",5.4426,5.6036,5.4426,5.5983,19639983.0],["2013-01-29",5.5983,5.6412,5.4909,5.5768,27654667.0],["2013-01-30",5.5768,5.5768,5.4211,5.507,22120941.0],["2013-01-31",5.507,5.507011413574219,5.405,5.4372,15448565.0],["2013-02-01",5.4372,5.4802,5.3514,5.4641,20929912.0],["2013-02-04",5.4641,5.5392,5.4158,5.4802,19694495.0],["2013-02-05",5.4802,5.6466,5.4372,5.6144,36551242.0],["2013-02-06",5.6144,5.6841,5.55,5.6197,18867245.0],["2013-02-07",5.6197,5.6197285652160645,5.507,5.5553,16450483.0],["2013-02-08",5.5553,5.8505,5.555318355560303,5.7915,47121878.0],["2013-02-18",5.7915,5.8881,5.7485,5.8183,31327329.0],["2013-02-19",5.8183,5.818323612213135,5.5929,5.6197,19482033.0],["2013-02-20",5.6197,5.7056,5.5285,5.6036,21631315.0],["2013-02-21",5.6036,5.6036248207092285,5.3514,5.4265,27179475.0],["2013-02-22",5.4265,5.4372,5.2011,5.2333,28877031.0],["2013-02-25",5.2333,5.2977,5.2118,5.244,15243810.0],["2013-02-26",5.244,5.3138,5.185,5.2064,11615920.0],["2013-02-27",5.2064,5.2655,5.185,5.244,8076328.0],["2013-02-28",5.244,5.3675,5.2225,5.3675,15344720.0],["2013-03-01",5.3675,5.3997,5.2494,5.2977,13545142.0],["2013-03-04",5.2977,5.297680377960205,5.0132,5.0508,19406949.0],["2013-03-05",5.0508,5.1098,4.9917,5.0937,10867854.0],["2013-03-06",5.0937,5.1903,5.04,5.1689,13380355.0],["2013-03-07",5.1689,5.185,5.0776,5.1098,10062585.0],["2013-03-08",5.1098,5.1796,5.0991,5.1367,7088225.0],["2013-03-11",5.1367,5.136656284332275,5.04,5.0454,7647038.0],["2013-03-12",5.0454,5.0937,4.9864,4.9917,11143506.0],["2013-03-13",4.9917,5.0239,4.9059,4.922,9012246.0],["2013-03-14",4.922,4.9971,4.9112,4.981,8424185.0],["2013-03-15",4.981,5.083,4.9381,4.9703,8014290.0],["2013-03-18",4.9703,4.970266342163086,4.7985,4.9273,11315914.0],["2013-03-19",4.9273,4.981,4.8844,4.981,5408193.0],["2013-03-20",4.981,5.1259,4.980999946594238,5.1206,12867566.0],["2013-03-21",5.1206,5.1367,5.0722,5.1259,7086627.0],["2013-03-22",5.1259,5.185,5.1045,5.1796,7948101.0],["2013-03-25",5.1796,5.179596424102783,4.9434,4.9917,20594001.0],["2013-03-26",4.9917,5.0186,4.922,4.9381,10437829.0],["2013-03-27",4.9381,4.9971,4.9059,4.9542,8367985.0],["2013-03-28",4.9542,4.95416259765625,4.8414,4.8951,11101911.0],["2013-03-29",4.8951,4.9327,4.8737,4.9059,3895074.0],["2013-04-01",4.9059,4.9166,4.8468,4.8629,8061299.0],["2013-04-02",4.8629,4.9112,4.8468,4.8844,6119402.0],["2013-04-03",4.8844,4.9112,4.8253,4.8468,6417960.0],["2013-04-08",4.8468,4.8737,4.777,4.8522,8675104.0],["2013-04-09",4.8522,4.9917,4.852181434631348,4.9649,16299457.0],["2013-04-10",4.9649,5.0347,4.9273,4.9542,9556941.0],["2013-04-11",4.9542,5.0078,4.8737,4.879,11328311.0],["2013-04-12",4.879,4.9434,4.8629,4.8951,7057386.0],["2013-04-15",4.8951,4.9381,4.8629,4.8683,5214192.0],["2013-04-16",4.8683,4.9488,4.8414,4.9381,7628478.0],["2013-04-17",4.9381,4.9864,4.9112,4.9756,9624682.0],["2013-04-18",4.9756,5.0239,4.9273,4.9864,6744192.0],["2013-04-19",4.9864,5.0722,4.9756,5.0239,16909734.0],["2013-04-22",5.0239,5.0293,4.9864,5.0186,7362949.0],["2013-04-23",5.0186,5.0186,4.879,4.8898,9713306.0],["2013-04-24",4.8898,4.9273,4.8307,4.879,16186554.0],["2013-04-25",4.879,4.9059,4.8414,4.8629,12202732.0],["2013-04-26",4.8629,4.9059,4.8468,4.8629,5813953.0],["2013-05-02",4.8629,4.8737,4.8146,4.8683,8049763.0],["2013-05-03",4.8683,4.9542,4.8575,4.8951,18853274.0],["2013-05-06",4.8951,4.9917,4.8844,4.9649,15597314.0],["2013-05-07",4.9649,4.9917,4.9273,4.9864,11251447.0],["2013-05-08",4.9864,5.0937,4.986367702484131,5.0347,25163506.0],["2013-05-09",5.0347,5.04,4.879,4.9273,16645473.0],["2013-05-10",4.9273,4.9542,4.8844,4.9542,9090156.0],["2013-05-13",4.9542,5.0025,4.9112,4.9327,11188356.0],["2013-05-14",4.9327,4.932692527770996,4.8307,4.8629,11547565.0],["2013-05-15",4.8629,4.8898,4.8522,4.8844,6194553.0],["2013-05-16",4.8844,4.9273,4.8253,4.922,15886472.0],["2013-05-17",4.922,4.991735458374023,4.8898,4.9917,19546364.0],["2013-05-20",4.9917,5.0186,4.9595,4.9917,22266791.0],["2013-05-21",4.9917,5.083,4.981,5.0239,27659214.0],["2013-05-22",5.0239,5.1152,5.0186,5.0508,24434857.0],["2013-05-23",5.0508,5.0615,4.95416259765625,4.9542,20767001.0],["2013-05-24",4.9542,4.9917,4.9327,4.9649,11603976.0],["2013-05-27",4.9649,5.0293,4.9595,5.0239,23487161.0],["2013-05-28",5.0239,5.0669,4.9703,5.0669,23354978.0],["2013-05-29",5.0669,5.2923,5.066880226135254,5.2386,63700101.0],["2013-05-30",5.2386,5.2601,5.1528,5.2118,24228693.0],["2013-05-31",5.2118,5.3406,5.1796,5.185,28256668.0],["2013-06-03",5.185,5.2279,5.1098,5.1259,20413475.0],["2013-06-04",5.1259,5.1474,5.0078,5.04,17926600.0],["2013-06-05",5.04,5.056144714355469,4.9917,5.0561,12818461.0],["2013-06-06",5.0561,5.1098,5.0025,5.0078,14055836.0],["2013-06-07",5.0078,5.04,4.8844,4.9059,14132241.0],["2013-06-13",4.9059,4.905856132507324,4.6697,4.7073,25211952.0],["2013-06-14",4.7073,4.7448,4.6751,4.7234,15169689.0],["2013-06-17",4.7234,4.7395,4.6482,4.6536,13517932.0],["2013-06-18",4.6536,4.7019,4.616,4.6536,14760241.0],["2013-06-19",4.6536,4.6536,4.5087,4.5623,15656498.0],["2013-06-20",4.5623,4.562338829040527,4.4926,4.5087,9398619.0],["2013-06-21",4.5087,4.5462,4.4067,4.5194,10837829.0],["2013-06-24",4.5194,4.5462,4.2671,4.294,14463567.0],["2013-06-25",4.294,4.3369,4.0256,4.2993,19918175.0],["2013-06-26",4.2993,4.3208,4.1974,4.2188,15441071.0],["2013-06-27",4.2188,4.2832,4.1329,4.1813,24533165.0],["2013-06-28",4.1813,4.2618,4.0846,4.1866,21061742.0],["2013-07-01",4.1866,4.2242,4.0793,4.1544,17448744.0],["2013-07-02",4.1544,4.2564,4.1437,4.251,16377480.0],["2013-07-03",4.251,4.2832,4.2027,4.2564,13243095.0],["2013-07-04",4.2564,4.3315,4.2188,4.2993,12203613.0],["2013-07-05",4.2993,4.3315,4.2564,4.2886,11273215.0],["2013-07-08",4.2886,4.288599014282227,4.1029,4.1085,10379148.0],["2013-07-09",4.1085,4.1479,4.0522,4.0972,8822025.0],["2013-07-10",4.0972,4.2211,4.0804,4.2154,8252002.0],["2013-07-11",4.2154,4.4068,4.1985,4.3618,15064322.0],["2013-07-12",4.3618,4.3955,4.2548,4.2605,14677281.0],["2013-07-15",4.2605,4.373,4.260457992553711,4.3224,7727567.0],["2013-07-16",4.3224,4.3843,4.283,4.3786,10781472.0],["2013-07-17",4.3786,4.3955,4.2886,4.2942,9523551.0],["2013-07-18",4.2942,4.3111,4.2154,4.2267,9498127.0],["2013-07-19",4.2267,4.2492,4.1141,4.1254,9016028.0],["2013-07-22",4.1254,4.2436,4.0804,4.2154,5938134.0],["2013-07-23",4.2154,4.3055,4.1873,4.283,11960512.0],["2013-07-24",4.283,4.282969951629639,4.1704,4.2605,8044186.0],["2013-07-25",4.2605,4.2886,4.1817,4.1873,9129788.0],["2013-07-26",4.1873,4.2267,4.1423,4.2042,4701256.0],["2013-07-29",4.2042,4.204177379608154,4.1198,4.1254,5610239.0],["2013-07-30",4.1254,4.2042,4.1198,4.131,7101556.0],["2013-07-31",4.131,4.1873,4.1198,4.1366,6901289.0],["2013-08-01",4.1366,4.2042,4.1254,4.1985,10348519.0],["2013-08-02",4.1985,4.2379,4.176,4.1985,10313047.0],["2013-08-05",4.1985,4.373,4.1873,4.3449,15340511.0],["2013-08-06",4.3449,4.5475,4.3055,4.4856,28323085.0],["2013-08-07",4.4856,4.5137,4.3899,4.4012,12698406.0],["2013-08-08",4.4012,4.4743,4.3843,4.4237,10123667.0],["2013-08-09",4.4237,4.4968,4.3843,4.4574,10165075.0],["2013-08-12",4.4574,4.5419,4.4574,4.5137,11619706.0],["2013-08-13",4.5137,4.5419,4.48,4.5362,8191389.0],["2013-08-14",4.5362,4.992108345031738,4.536233901977539,4.9921,12312361.0],["2013-08-15",4.9921,5.403,4.992108345031738,5.1891,112154911.0],["2013-08-16",5.1891,5.5549,5.1328,5.1553,65609264.0],["2013-08-19",5.1553,5.3579,5.0259,5.296,35483731.0],["2013-08-20",5.296,5.296024799346924,5.1159,5.161,25763664.0],["2013-08-21",5.161,5.2791,5.1272,5.1778,21016085.0],["2013-08-22",5.1778,5.206,5.1047,5.1159,11313715.0],["2013-08-23",5.1159,5.1497,4.9921,5.1047,13022399.0],["2013-08-26",5.1047,5.296,5.0484,5.2848,26284105.0],["2013-08-27",5.2848,5.4255,5.2623,5.3185,22361660.0],["2013-08-28",5.3185,5.31853723526001,5.1947,5.2566,13657616.0],["2013-08-29",5.2566,5.256627559661865,5.099,5.1159,14475656.0],["2013-08-30",5.1159,5.2003,5.0765,5.1103,11902752.0],["2013-09-02",5.1103,5.1553,5.009,5.1216,13377521.0],["2013-09-03",5.1216,5.2341,5.099,5.206,14256159.0],["2013-09-04",5.206,5.2397,5.1272,5.1553,8934748.0],["2013-09-05",5.1553,5.1891,5.0765,5.1047,11117232.0],["2013-09-06",5.1047,5.1722,5.0709,5.1497,14197827.0],["2013-09-09",5.1497,5.2791,5.1216,5.206,20050746.0],["2013-09-10",5.206,5.3185,5.1497,5.2848,15066063.0],["2013-09-11",5.2848,5.3748,5.2566,5.2848,19283640.0],["2013-09-12",5.2848,5.3073,5.2172,5.2848,12332021.0],["2013-09-13",5.2848,5.3411,5.1947,5.2172,9546205.0],["2013-09-16",5.2172,5.2623,5.1159,5.1272,10987306.0],["2013-09-17",5.1272,5.3073,5.1271820068359375,5.206,33396515.0],["2013-09-18",5.206,5.2285,5.1216,5.1722,7538955.0],["2013-09-23",5.1722,5.3467,5.1722,5.3298,16095304.0],["2013-09-24",5.3298,5.341,5.1947,5.3242,10311554.0],["2013-09-25",5.3242,5.4086,5.2116,5.2341,11696817.0],["2013-09-26",5.2341,5.3467,5.1384,5.2679,17174988.0],["2013-09-27",5.2679,5.2679,5.1891,5.2003,5918671.0],["2013-09-30",5.2003,5.2848,5.2003,5.2341,4444954.0],["2013-10-08",5.2341,5.3017,5.1722,5.3017,8289883.0],["2013-10-09",5.3017,5.3973,5.2904,5.3692,14315242.0],["2013-10-10",5.3692,5.6844,5.3523,5.6393,32188766.0],["2013-10-11",5.6393,5.9095,5.6393,5.8588,36793088.0],["2013-10-14",5.8588,6.1571,5.8307,6.0389,50046859.0],["2013-10-15",6.0389,6.038931846618652,5.8082,5.9376,18315650.0],["2013-10-16",5.9376,5.937626838684082,5.6956,5.7406,18918779.0],["2013-10-17",5.7406,5.8363,5.645,5.7463,17397197.0],["2013-10-18",5.7463,5.7688,5.6281,5.6956,11867788.0],["2013-10-21",5.6956,5.8813,5.5999,5.8419,11614321.0],["2013-10-22",5.8419,5.8813,5.6112,5.6337,15844770.0],["2013-10-23",5.6337,5.7913,5.5605,5.6562,13599067.0],["2013-10-24",5.6562,5.9883,5.6168,5.977,28405661.0],["2013-10-25",5.977,6.0164,5.8082,5.8588,23666109.0],["2013-10-28",5.8588,5.8926,5.6956,5.735,10765515.0],["2013-10-29",5.735,5.9489,5.5268,5.6956,27610504.0],["2013-10-30",5.6956,5.9658,5.6675,5.9039,20776692.0],["2013-10-31",5.9039,5.9151,5.7406,5.7857,8775771.0],["2013-11-01",5.7857,5.977,5.785667896270752,5.8476,12264794.0],["2013-11-04",5.8476,6.0108,5.8307,5.887,17263633.0],["2013-11-05",5.887,5.886974811553955,5.7575,5.7969,23106196.0],["2013-11-06",5.7969,5.8138,5.5493,5.6393,23046259.0],["2013-11-07",5.6393,5.6731,5.5718,5.5999,6001435.0],["2013-11-08",5.5999,5.6731,5.4592,5.493,12712774.0],["2013-11-11",5.493,5.5943,5.4705,5.5605,4035939.0],["2013-11-12",5.5605,5.6281,5.5211,5.5324,7660518.0],["2013-11-13",5.5324,5.532403945922852,5.2791,5.3692,17590288.0],["2013-11-14",5.3692,5.7069,5.3185,5.6956,15639501.0],["2013-11-15",5.6956,6.0333,5.6731,5.8251,30739262.0],["2013-11-18",5.8251,5.977,5.825064659118652,5.9489,17947268.0],["2013-11-19",5.9489,5.977,5.8419,5.8982,13391271.0],["2013-11-20",5.8982,5.9939,5.8701,5.9714,10325213.0],["2013-11-21",5.9714,5.9714,5.8588,5.887,9532862.0],["2013-11-22",5.887,5.9095,5.7688,5.8307,7262012.0],["2013-11-25",5.8307,5.8645,5.7069,5.7125,9929108.0],["2013-11-26",5.7125,5.7857,5.6731,5.7125,6989501.0],["2013-11-27",5.7125,5.78,5.6506,5.7519,8205570.0],["2013-11-28",5.7519,5.9658,5.7406,5.8926,13845047.0],["2013-11-29",5.8926,5.932,5.7969,5.8363,7836936.0],["2013-12-02",5.8363,5.8982,5.735,5.8194,14417114.0],["2013-12-03",5.8194,5.9939,5.8138,5.9714,19537890.0],["2013-12-04",5.9714,6.2753,5.9658,6.2247,33810116.0],["2013-12-05",6.2247,6.371,6.1965,6.2753,26562147.0],["2013-12-06",6.2753,6.3485,6.2303,6.2641,11026439.0],["2013-12-09",6.2641,6.3541,6.2472,6.3035,8197935.0],["2013-12-10",6.3035,6.4554,6.2472,6.3541,11121614.0],["2013-12-11",6.3541,6.3822,6.174,6.2584,11210555.0],["2013-12-12",6.2584,6.2922,6.2247,6.2528,6187895.0],["2013-12-13",6.2528,6.3428,6.2303,6.2809,7934251.0],["2013-12-16",6.2809,6.3203,6.0671,6.1177,26471316.0],["2013-12-17",6.1177,6.117724418640137,5.9658,6.0614,8811887.0],["2013-12-18",6.0614,6.0896,5.9714,6.0614,5489612.0],["2013-12-19",6.0614,6.1853,5.9658,6.0446,9796972.0],["2013-12-20",6.0446,6.0727,5.9489,5.9939,9919752.0],["2013-12-23",5.9939,6.0333,5.8476,5.9489,6551118.0],["2013-12-24",5.9489,6.0671,5.8982,5.9658,5661100.0],["2013-12-25",5.9658,6.0052,5.8251,5.8476,9093233.0],["2013-12-26",5.8476,5.8701,5.5718,5.645,17719141.0],["2013-12-27",5.645,5.7406,5.5999,5.6731,13856750.0],["2013-12-30",5.6731,5.735,5.6168,5.6619,5363386.0],["2013-12-31",5.6619,5.7181,5.6056,5.7069,4187886.0],["2014-01-02",5.7069,5.706874847412109,5.5437,5.5831,8252422.0],["2014-01-03",5.5831,5.5831,5.2623,5.2848,24164527.0],["2014-01-06",5.2848,5.3242,5.1272,5.2735,10520273.0],["2014-01-07",5.2735,5.341,5.2285,5.2566,4873860.0],["2014-01-08",5.2566,5.3354,5.1272,5.1497,11621899.0],["2014-01-09",5.1497,5.2116,4.9809,5.0428,18335836.0],["2014-01-10",5.0428,5.0822,5.009,5.0596,4743364.0],["2014-01-13",5.0596,5.1047,5.0202,5.0653,4160287.0],["2014-01-14",5.0653,5.1441,5.054,5.1159,5918722.0],["2014-01-15",5.1159,5.1216,5.0146,5.0315,5491646.0],["2014-01-16",5.0315,5.0596,4.9133,4.9189,9937245.0],["2014-01-17",4.9189,4.9809,4.8289,4.8402,8285436.0],["2014-01-20",4.8402,4.8683,4.6882,4.7726,8663693.0],["2014-01-21",4.7726,4.8402,4.7726,4.7895,8086753.0],["2014-01-22",4.7895,5.0596,4.789498329162598,5.0484,13999492.0],["2014-01-23",5.0484,5.1159,5.0371,5.054,8283622.0],["2014-01-24",5.054,5.1722,5.0146,5.099,11111326.0],["2014-01-27",5.099,5.099043369293213,5.0202,5.0371,4650763.0],["2014-01-28",5.0371,5.1103,4.9865,5.0202,7452805.0],["2014-01-29",5.0202,5.0653,4.9809,5.0146,4945856.0],["2014-01-30",5.0146,5.0371,4.9471,4.9809,3909297.0],["2014-02-07",4.9809,5.054,4.9302,5.0371,3814980.0],["2014-02-10",5.0371,5.2116,5.037132740020752,5.2003,21701854.0],["2014-02-11",5.2003,5.2116,5.1384,5.1778,12106020.0],["2014-02-12",5.1778,5.2229,5.1497,5.2116,9711248.0],["2014-02-13",5.2116,5.2285,5.1159,5.1328,13048551.0],["2014-02-14",5.1328,5.161,5.0653,5.1328,10725279.0],["2014-02-17",5.1328,5.2735,5.0934,5.2341,16921418.0],["2014-02-18",5.2341,5.5605,5.1947,5.5493,39237528.0],["2014-02-19",5.5493,5.8532,5.493,5.6506,55185476.0],["2014-02-20",5.6506,6.0502,5.650594711303711,5.7632,42808832.0],["2014-02-21",5.7632,5.7632,5.5268,5.5943,25142916.0],["2014-02-24",5.5943,5.594313621520996,5.296,5.3973,20401991.0],["2014-02-25",5.3973,5.4198,5.0765,5.1553,23903173.0],["2014-02-26",5.1553,5.2791,5.1047,5.2116,17426636.0],["2014-02-27",5.2116,5.3692,5.161,5.2003,19905737.0],["2014-02-28",5.2003,5.200347423553467,5.009,5.1159,25148481.0],["2014-03-03",5.1159,5.3467,5.1103,5.2735,23671254.0],["2014-03-04",5.2735,5.3467,5.1891,5.3017,16178048.0],["2014-03-05",5.3017,5.3523,5.1666,5.206,14610139.0],["2014-03-06",5.206,5.205975532531738,5.0878,5.161,12014181.0],["2014-03-07",5.161,5.1947,5.009,5.0878,17612271.0],["2014-03-10",5.0878,5.087785720825195,4.8345,4.8627,14495099.0],["2014-03-11",4.8627,4.9471,4.8402,4.9077,9688695.0],["2014-03-12",4.9077,4.9302,4.8402,4.8964,7536782.0],["2014-03-13",4.8964,5.0484,4.896430969238281,5.009,19982304.0],["2014-03-14",5.009,5.4367,4.9527,5.3636,50546506.0],["2014-03-17",5.3636,5.5493,5.3185,5.493,31999636.0],["2014-03-18",5.493,5.7069,5.448,5.5099,27215544.0],["2014-03-19",5.5099,5.5887,5.3917,5.4086,23180191.0],["2014-03-20",5.4086,5.5437,5.2848,5.296,16836778.0],["2014-03-21",5.296,5.4761,5.2003,5.4649,27457199.0],["2014-03-24",5.4649,5.464867115020752,5.2679,5.3861,27318196.0],["2014-03-25",5.3861,5.6112,5.3129,5.5887,30491515.0],["2014-03-26",5.5887,5.7969,5.538,5.6844,37186035.0],["2014-03-27",5.6844,5.68436336517334,5.4424,5.448,30957161.0],["2014-03-28",5.448,5.6562,5.3973,5.4142,19832061.0],["2014-03-31",5.4142,5.5099,5.3467,5.403,12639507.0],["2014-04-01",5.403,5.5437,5.402958393096924,5.5043,10257787.0],["2014-04-02",5.5043,5.5943,5.493,5.5718,14899823.0],["2014-04-03",5.5718,5.5999,5.403,5.4142,13371792.0],["2014-04-04",5.4142,5.493,5.4142,5.4649,6379586.0],["2014-04-08",5.4649,5.7294,5.4255,5.6619,25147701.0],["2014-04-09",5.6619,5.69,5.5662,5.6056,16614926.0],["2014-04-10",5.6056,5.7125,5.5718,5.6844,14713676.0],["2014-04-11",5.6844,5.735,5.6168,5.6619,13307945.0],["2014-04-14",5.6619,5.7181,5.5549,5.6056,15335800.0],["2014-04-15",5.6056,5.6112,5.403,5.448,16406315.0],["2014-04-16",5.448,5.4818,5.4086,5.4592,7580561.0],["2014-04-17",5.4592,5.6225,5.4198,5.5831,15624323.0],["2014-04-18",5.5831,5.5887,5.4874,5.538,11120695.0],["2014-04-21",5.538,5.538032531738281,5.3354,5.3467,17111000.0],["2014-04-22",5.3467,5.4311,5.3073,5.3861,9587582.0],["2014-04-23",5.3861,5.403,5.296,5.341,8821817.0],["2014-04-24",5.341,5.341049671173096,5.2116,5.2172,11741147.0],["2014-04-25",5.2172,5.2454,5.0709,5.0878,11871858.0],["2014-04-28",5.0878,5.161,4.9809,4.9977,9890310.0],["2014-04-29",4.9977,5.1891,4.997736930847168,5.1722,11517394.0],["2014-04-30",5.1722,5.3017,5.172206401824951,5.2397,13860779.0],["2014-05-05",5.2397,5.3017,5.2003,5.296,8671167.0],["2014-05-06",5.296,5.3467,5.2623,5.3185,7890278.0],["2014-05-07",5.3185,5.31853723526001,5.1835,5.2003,10615390.0],["2014-05-08",5.2003,5.2679,5.1722,5.1947,9172847.0],["2014-05-09",5.1947,5.2172,5.0765,5.1216,9795951.0],["2014-05-12",5.1216,5.3129,5.121553897857666,5.2848,13838039.0],["2014-05-13",5.2848,5.3017,5.206,5.2341,7428951.0],["2014-05-14",5.2341,5.2791,5.2229,5.2397,6580812.0],["2014-05-15",5.2397,5.2566,5.1891,5.1947,8297066.0],["2014-05-16",5.1947,5.3185,5.1891,5.3129,17648725.0],["2014-05-19",5.3129,5.3917,5.2454,5.3017,12481875.0],["2014-05-20",5.3017,5.3748,5.251,5.3129,9296895.0],["2014-05-21",5.3129,5.4705,5.2566,5.4592,15787804.0],["2014-05-22",5.4592,5.4818,5.3748,5.3861,9384058.0],["2014-05-23",5.3861,5.448,5.3804,5.448,6969202.0],["2014-05-26",5.448,5.5493,5.4424,5.4761,15649085.0],["2014-05-27",5.4761,5.476123332977295,5.3804,5.3973,8608558.0],["2014-05-28",5.3973,5.4874,5.3692,5.4536,8592989.0],["2014-05-29",5.4536,5.4874,5.369190692901611,5.3692,6964870.0],["2014-05-30",5.3692,5.4424,5.3073,5.3973,9571613.0],["2014-06-03",5.3973,5.4142,5.3242,5.3298,7055517.0],["2014-06-04",5.3298,5.3692,5.2679,5.341,7410289.0],["2014-06-05",5.341,5.3973,5.2848,5.3917,6825828.0],["2014-06-06",5.3917,5.4198,5.3073,5.341,5523792.0],["2014-06-09",5.341,5.4198,5.3073,5.403,9226295.0],["2014-06-10",5.403,5.4592,5.3636,5.4424,10960707.0],["2014-06-11",5.4424,5.4592,5.4086,5.4367,6814294.0],["2014-06-12",5.4367,5.448,5.3917,5.3973,7197762.0],["2014-06-13",5.3973,5.5211,5.3804,5.4649,11488713.0],["2014-06-16",5.4649,5.5662,5.4536,5.5437,18012303.0],["2014-06-17",5.5437,5.5662,5.4705,5.4818,9457502.0],["2014-06-18",5.4818,5.493,5.3973,5.4198,12440389.0],["2014-06-19",5.4198,5.4311,5.2285,5.2904,15142414.0],["2014-06-20",5.2904,5.3185,5.2397,5.3017,11009135.0],["2014-06-23",5.3017,5.3467,5.2904,5.3185,7765994.0],["2014-06-24",5.3185,5.3748,5.3073,5.3579,6552627.0],["2014-06-25",5.3579,5.3692,5.3017,5.3073,7274859.0],["2014-06-26",5.3073,5.3692,5.307280540466309,5.3523,6890372.0],["2014-06-27",5.3523,5.538,5.341,5.5043,22841711.0],["2014-06-30",5.5043,5.5662,5.4424,5.5043,14186481.0],["2014-07-01",5.5043,5.5324,5.4649,5.5043,7557210.0],["2014-07-02",5.5043,5.5324,5.4536,5.5099,8213919.0],["2014-07-03",5.5099,5.5662,5.4761,5.5268,10954235.0],["2014-07-04",5.5268,5.5493,5.4818,5.5099,8208556.0],["2014-07-07",5.5099,5.5831,5.4874,5.5437,11179996.0],["2014-07-08",5.5437,5.5999,5.5099,5.5831,13357707.0],["2014-07-09",5.5831,5.6168,5.4592,5.4649,12441666.0],["2014-07-10",5.4649,5.5268,5.464867115020752,5.4761,9215647.0],["2014-07-11",5.4761,5.7575,5.4592,5.6393,29781954.0],["2014-07-14",5.6393,6.1008,5.6281,6.0108,51041942.0],["2014-07-15",6.0108,6.0502,5.8307,5.8813,30527601.0],["2014-07-16",5.8813,6.1796,5.8532,6.0446,37036076.0],["2014-07-17",6.0446,6.0502,5.8588,5.932,15058825.0],["2014-07-18",5.932,6.022,5.8813,5.9095,21913505.0],["2014-07-21",5.9095,6.1853,5.887,6.0164,23278545.0],["2014-07-22",6.0164,6.2415,5.9939,6.0896,28012390.0],["2014-07-23",6.0896,6.2978,6.089585304260254,6.2359,27076083.0],["2014-07-24",6.2359,6.4442,6.2359137535095215,6.3879,34614919.0],["2014-07-25",6.3879,6.461,6.3035,6.4273,17769822.0],["2014-07-28",6.4273,6.5511,6.3316,6.461,23284371.0],["2014-07-29",6.461,6.461037635803223,6.3091,6.326,28475936.0],["2014-07-30",6.326,6.3541,6.2415,6.2753,15474395.0],["2014-07-31",6.2753,6.4385,6.2415,6.3991,17089696.0],["2014-08-01",6.3991,6.5061,6.3428,6.3991,18986431.0],["2014-08-04",6.3991,6.8831,6.3766,6.855,31507973.0],["2014-08-05",6.855,6.8944,6.765,6.8663,17539084.0],["2014-08-06",6.8663,6.9563,6.7312,6.7931,20345981.0],["2014-08-07",6.7931,6.8494,6.5623,6.6074,21497261.0],["2014-08-08",6.6074,6.7657,6.5898,6.7481,20253395.0],["2014-08-11",6.7481,7.0823,6.6894,7.0119,30182586.0],["2014-08-12",7.0119,7.0823,6.9533,7.0002,14497938.0],["2014-08-13",7.0002,7.2816,6.9591,7.2581,25161016.0],["2014-08-14",7.2581,7.3168,7.0998,7.1116,20035132.0],["2014-08-15",7.1116,7.2992,7.0529,7.2757,17183370.0],["2014-08-18",7.2757,7.4047,7.1819,7.2347,15260236.0],["2014-08-19",7.2347,7.2405,7.0178,7.0823,23519107.0],["2014-08-20",7.0823,7.0823,6.9826,7.0295,13715003.0],["2014-08-21",7.0295,7.0588,6.9064,7.0178,13508224.0],["2014-08-22",7.0178,7.0764,6.9826,6.9943,11255328.0],["2014-08-25",6.9943,7.0178,6.7246,6.7539,29924562.0],["2014-08-26",6.7539,6.8946,6.7188,6.7715,15250901.0],["2014-08-27",6.7715,6.8477,6.7422,6.7774,7522608.0],["2014-08-28",6.7774,6.8419,6.7246,6.8243,11621632.0],["2014-08-29",6.8243,6.8829,6.7715,6.8008,12663373.0],["2014-09-01",6.8008,6.965,6.800840377807617,6.8829,14655283.0],["2014-09-02",6.8829,6.9357,6.6836,6.8888,28271508.0],["2014-09-03",6.8888,7.0529,6.8302,6.9122,27020805.0],["2014-09-04",6.9122,6.9709,6.8067,6.9415,23123966.0],["2014-09-05",6.9415,7.3988,6.941547393798828,7.3226,45037040.0],["2014-09-09",7.3226,7.6392,7.3226,7.5396,26867642.0],["2014-09-10",7.5396,7.539551258087158,7.3285,7.393,16749910.0],["2014-09-11",7.393,7.5044,7.2464,7.2816,17069333.0],["2014-09-12",7.2816,7.3988,7.2523,7.3578,8784697.0],["2014-09-15",7.3578,7.357804775238037,7.1936,7.2875,16277567.0],["2014-09-16",7.2875,7.3226,6.9533,6.9826,22900252.0],["2014-09-17",6.9826,7.0471,6.8477,7.0119,17054934.0],["2014-09-18",7.0119,7.1409,6.9357,7.0705,12509435.0],["2014-09-19",7.0705,7.1819,7.0705,7.1409,7482989.0],["2014-09-22",7.1409,7.140881538391113,6.9357,7.0002,9753535.0],["2014-09-23",7.0002,7.135,6.9533,7.0764,11928698.0],["2014-09-24",7.0764,7.2464,7.0178,7.223,10420259.0],["2014-09-25",7.223,7.3578,7.1761,7.2288,9721165.0],["2014-09-26",7.2288,7.3344,7.1585,7.3285,9586433.0],["2014-09-29",7.3285,7.522,7.328492641448975,7.4927,17364355.0],["2014-09-30",7.4927,7.5982,7.4692,7.5396,12465215.0],["2014-10-08",7.5396,7.5865,7.434,7.5278,13177695.0],["2014-10-09",7.5278,7.5982,7.4223,7.4927,11306087.0],["2014-10-10",7.4927,7.492651462554932,7.305,7.3344,14768866.0],["2014-10-13",7.3344,7.334354400634766,7.1526,7.2875,12229006.0],["2014-10-14",7.2875,7.3285,7.1467,7.2054,9103567.0],["2014-10-15",7.2054,7.3168,7.1467,7.264,9783424.0],["2014-10-16",7.264,7.3461,7.1819,7.223,8631830.0],["2014-10-17",7.223,7.3871,7.094,7.3754,15625233.0],["2014-10-20",7.3754,7.4927,7.2581,7.4457,15350771.0],["2014-10-21",7.4457,7.4868,7.3519,7.4223,12043968.0],["2014-10-22",7.4223,7.6627,7.4164,7.4575,20775058.0],["2014-10-23",7.4575,7.5161,7.2992,7.3226,13489132.0],["2014-10-24",7.3226,7.3871,7.2405,7.264,8057345.0],["2014-10-27",7.264,7.264000415802002,7.1526,7.2406,11874956.0],["2014-10-28",7.2406,7.5278,7.2405,7.5044,10711739.0],["2014-10-29",7.5044,7.7917,7.504375457763672,7.7506,34438319.0],["2014-10-30",7.7506,7.7917,7.6216,7.7623,24152059.0],["2014-10-31",7.7623,7.991,7.7447,7.9265,29582368.0],["2014-11-03",7.9265,8.1376,7.8268,7.9382,21688819.0],["2014-11-04",7.9382,7.9968,7.8151,7.8913,14660702.0],["2014-11-05",7.8913,7.9617,7.7741,7.7858,9246219.0],["2014-11-06",7.7858,7.9089,7.7506,7.8972,9450353.0],["2014-11-07",7.8972,8.0965,7.8268,7.9851,16088215.0],["2014-11-10",7.9851,8.589,7.9734,8.5538,38696420.0],["2014-11-11",8.5538,8.5949,8.2196,8.3134,23150785.0],["2014-11-12",8.3134,8.759,8.2665,8.7356,23807683.0],["2014-11-13",8.7356,8.7532,8.548,8.7062,13557811.0],["2014-11-14",8.7062,8.706249237060547,8.3252,8.548,17576812.0],["2014-11-17",8.548,9.0697,8.547951698303223,8.6711,34377489.0],["2014-11-18",8.6711,8.7414,8.4541,8.5069,17108531.0],["2014-11-19",8.5069,8.6242,8.202,8.3193,14553143.0],["2014-11-20",8.3193,8.4659,8.2314,8.419,8198229.0],["2014-11-21",8.419,8.6535,8.2079,8.6183,18925524.0],["2014-11-24",8.6183,8.9056,8.5831,8.8997,28726900.0],["2014-11-25",8.8997,9.058,8.7356,9.0053,23614640.0],["2014-11-26",9.0053,9.1342,8.7707,8.8763,21260531.0],["2014-11-27",8.8763,9.0522,8.8001,8.9056,21465760.0],["2014-11-28",8.9056,8.9466,8.7062,8.8528,21371625.0],["2014-12-01",8.8528,9.0697,8.6887,8.7062,18925184.0],["2014-12-02",8.7062,8.9408,8.6066,8.847,18400873.0],["2014-12-03",8.847,9.3629,8.846954345703125,9.2573,33111146.0],["2014-12-04",9.2573,9.4567,9.1284,9.3746,24390056.0],["2014-12-05",9.3746,9.5153,9.017,9.146,25130774.0],["2014-12-08",9.146,9.5564,9.1166,9.4743,35000693.0],["2014-12-09",9.4743,9.8202,8.9994,9.0522,54966901.0],["2014-12-10",9.0522,9.4039,8.9525,9.3453,28630681.0],["2014-12-11",9.3453,9.6736,9.1518,9.2456,26949692.0],["2014-12-12",9.2456,9.5329,9.2339,9.3863,18124046.0],["2014-12-15",9.3863,9.4801,9.2691,9.4567,18675269.0],["2014-12-16",9.4567,9.5329,9.3629,9.527,21625610.0],["2014-12-17",9.527,9.5739,9.2632,9.4039,24596415.0],["2014-12-18",9.4039,9.4743,9.2163,9.228,14618441.0],["2014-12-19",9.228,9.357,9.0111,9.2046,19282073.0],["2014-12-22",9.2046,9.3746,8.9994,9.1108,23913456.0],["2014-12-23",9.1108,9.2632,9.058,9.1284,13949786.0],["2014-12-24",9.1284,9.1987,8.589,8.6535,26847663.0],["2014-12-25",8.6535,8.8587,8.589,8.847,14649286.0],["2014-12-26",8.847,9.1284,8.8001,9.1108,15655677.0],["2014-12-29",9.1108,9.2222,8.9114,9.017,17791314.0],["2014-12-30",9.017,9.1342,8.8235,9.058,16155622.0],["2014-12-31",9.058,9.1342,8.9525,9.0756,18907637.0],["2015-01-05",9.0756,9.9374,9.075604438781738,9.8612,40486315.0],["2015-01-06",9.8612,10.7582,9.6795,10.5061,56097454.0],["2015-01-07",10.5061,10.6175,10.2892,10.5237,23873891.0],["2015-01-08",10.5237,10.682,10.2306,10.5237,22281878.0],["2015-01-09",10.5237,10.6879,9.9961,10.1954,27993062.0],["2015-01-12",10.1954,10.682,10.1192,10.6292,23130003.0],["2015-01-13",10.6292,11.0221,10.5237,10.8989,23062616.0],["2015-01-14",10.8989,11.0045,10.6292,10.7348,11607225.0],["2015-01-15",10.7348,10.7641,10.5648,10.7582,9510035.0],["2015-01-16",10.7582,10.9341,10.6117,10.6234,11276980.0],["2015-01-19",10.6234,10.623381614685059,9.7146,9.8671,20037380.0],["2015-01-20",9.8671,10.2599,9.8495,10.1485,13781808.0],["2015-01-21",10.1485,10.424,10.0312,10.4123,12694689.0],["2015-01-22",10.4123,10.5354,10.2658,10.3361,12073840.0],["2015-01-23",10.3361,10.4475,10.1954,10.2482,10998368.0],["2015-01-26",10.2482,10.3713,10.1485,10.2599,10587780.0],["2015-01-27",10.2599,10.6996,10.259888648986816,10.5765,17211945.0],["2015-01-28",10.5765,10.6703,10.3244,10.383,13646465.0],["2015-01-29",10.383,10.4182,10.2071,10.2833,11467092.0],["2015-01-30",10.2833,10.3889,9.9726,9.9726,10834571.0],["2015-02-02",9.9726,10.084,9.7674,9.9433,10778516.0],["2015-02-03",9.9433,10.125,9.9374,10.0781,6511589.0],["2015-02-04",10.0781,10.1485,9.785,9.7909,10617319.0],["2015-02-05",9.7909,9.9961,9.6677,9.6795,12681628.0],["2015-02-06",9.6795,9.8319,9.4391,9.4567,13574808.0],["2015-02-09",9.4567,9.6619,9.3922,9.6384,11748462.0],["2015-02-10",9.6384,9.9843,9.5681,9.8905,10152538.0],["2015-02-11",9.8905,10.1368,9.890532493591309,9.9843,8639162.0],["2015-02-12",9.9843,10.084,9.8554,10.0547,4721747.0],["2015-02-13",10.0547,10.1426,10.0019,10.0664,10007718.0],["2015-02-16",10.0664,10.1016,9.9081,9.9843,9042025.0],["2015-02-17",9.9843,10.4065,9.9668,10.3244,15148604.0],["2015-02-26",10.3244,10.9224,10.324380874633789,10.8813,15737305.0],["2015-02-27",10.8813,10.9869,10.7172,10.7875,8335363.0],["2015-03-02",10.7875,10.8931,10.5413,10.6937,14285214.0],["2015-03-03",10.6937,10.693734169006348,10.1602,10.2188,17457180.0],["2015-03-04",10.2188,10.4651,10.218849182128906,10.4358,14886576.0],["2015-03-05",10.4358,10.5296,10.2716,10.4123,10667925.0],["2015-03-06",10.4123,10.4827,10.2013,10.3771,8278815.0],["2015-03-09",10.3771,10.641,10.2599,10.6234,11460920.0],["2015-03-10",10.6234,10.9517,10.5472,10.8931,18019760.0],["2015-03-11",10.8931,11.1921,10.811,10.981,18788628.0],["2015-03-12",10.981,11.9718,10.9634,11.7197,35786620.0],["2015-04-23",11.7197,12.8923,11.719725608825684,12.8923,2650534.0],["2015-04-24",12.8923,14.1235,12.892282485961914,13.8069,113150304.0],["2015-04-27",13.8069,13.806878089904785,12.9568,13.1151,89806633.0],["2015-04-28",13.1151,13.1796,12.2532,12.3881,68261522.0],["2015-04-29",12.3881,12.945,12.3177,12.7516,37879870.0],["2015-04-30",12.7516,12.9275,12.476,12.4878,25291489.0],["2015-05-04",12.4878,12.7164,12.3295,12.5698,22872145.0],["2015-05-05",12.5698,12.6167,11.8253,11.9425,29402348.0],["2015-05-06",11.9425,12.2298,11.6083,11.7256,28901778.0],["2015-05-07",11.7256,11.8956,11.6083,11.8194,19676970.0],["2015-05-08",11.8194,11.9953,11.6435,11.8839,28796704.0],["2015-05-11",11.8839,12.177,11.6552,12.1477,42897563.0],["2015-05-12",12.1477,12.147706985473633,11.9073,12.0187,46660608.0],["2015-05-13",12.0187,12.5112,11.9366,12.4643,60401054.0],["2015-05-14",12.4643,12.6343,12.1653,12.1946,36383727.0],["2015-05-15",12.1946,12.2063,11.6552,11.7197,35068246.0],["2015-05-18",11.7197,11.719725608825684,11.1393,11.1979,43591893.0],["2015-05-19",11.1979,11.6904,11.197937965393066,11.6611,35936347.0],["2015-05-20",11.6611,12.2767,11.661094665527344,12.2415,44605772.0],["2015-05-21",12.2415,12.8981,12.241512298583984,12.6109,59484405.0],["2015-05-22",12.6109,13.0506,12.4115,12.945,82194185.0],["2015-05-25",12.945,13.5841,12.7809,13.5255,81316554.0],["2015-05-26",13.5255,13.7717,13.3144,13.5196,75365440.0],["2015-05-27",13.5196,13.5958,13.1737,13.2792,53896080.0],["2015-05-28",13.2792,13.279228210449219,12.2122,12.2239,62308287.0],["2015-05-29",12.2239,12.5347,11.8311,12.4526,45236298.0],["2015-06-01",12.4526,13.3437,12.1946,13.332,59513452.0],["2015-06-02",13.332,13.4668,13.0271,13.4141,62865454.0],["2015-06-03",13.4141,14.3521,13.2499,13.9534,79394016.0],["2015-06-04",13.9534,14.0355,12.7105,13.7307,62148372.0],["2015-06-05",13.7307,14.1586,13.2968,13.7131,80740707.0],["2015-06-08",13.7131,13.7776,13.3496,13.6662,69546130.0],["2015-06-09",13.6662,14.0414,13.4844,13.7776,68939162.0],["2015-06-10",13.7776,14.0004,13.373,13.8421,60709029.0],["2015-06-11",13.8421,14.0004,13.4844,13.6838,54769427.0],["2015-06-12",13.6838,15.0498,13.6017,14.786,116909471.0],["2015-06-15",14.786,14.8153,13.9476,14.0766,92417870.0],["2015-06-16",14.0766,14.076566696166992,13.1385,13.2147,59056017.0],["2015-06-17",13.2147,13.889,13.0271,13.631,48012890.0],["2015-06-18",13.631,14.1528,13.4844,13.502,57440793.0],["2015-06-19",13.502,13.8538,12.5347,12.6402,59972337.0],["2015-06-23",12.6402,13.461,12.1125,13.4375,64109994.0],["2015-06-24",13.4375,13.8831,13.2558,13.8245,58958123.0],["2015-06-25",13.8245,13.8303,12.8981,13.0506,51651372.0],["2015-06-26",13.0506,13.050579071044922,11.7432,12.1067,67075334.0],["2015-06-29",12.1067,12.5229,10.9165,11.5145,53490014.0],["2015-06-30",11.5145,12.5816,11.0221,12.5171,53398144.0],["2015-07-01",12.5171,12.8395,11.5556,11.6142,46403686.0],["2015-07-02",11.6142,11.9015,10.641,10.8813,44950988.0],["2015-07-03",10.8813,11.2038,9.8554,10.0899,48539563.0],["2015-07-06",10.0899,11.0983,9.5036,10.3654,55048955.0],["2015-07-07",10.3654,10.641,9.6091,10.3009,97129742.0],["2015-07-08",10.3009,10.300929069519043,9.269078254699707,9.2691,44227325.0],["2015-07-09",9.2691,10.1954,8.4424,10.1954,70228846.0],["2015-07-10",10.1954,11.215522766113281,10.195398330688477,11.2155,74809192.0],["2015-07-13",11.2155,11.9601,11.0396,11.7842,86170935.0],["2015-07-14",11.7842,11.784213066101074,10.8755,10.9458,63328459.0],["2015-07-15",10.9458,10.94583511352539,9.849493026733398,9.8495,46408999.0],["2015-07-16",9.8495,10.3537,9.849493026733398,10.1016,31726979.0],["2015-07-17",10.1016,10.8755,10.101593017578125,10.6527,30434625.0],["2015-07-20",10.6527,10.8462,10.424,10.6292,30032429.0],["2015-07-21",10.6292,10.6996,10.4065,10.6644,23575080.0],["2015-07-22",10.6644,10.7055,10.383,10.6586,28572501.0],["2015-07-23",10.6586,11.1957,10.5197,11.0931,43490749.0],["2015-07-24",11.0931,11.6785,10.9965,11.2259,56041393.0],["2015-07-27",11.2259,11.4613,10.10329818725586,10.1033,35000184.0],["2015-07-28",10.1033,10.5439,9.4153,10.3508,36072935.0],["2015-07-29",10.3508,10.755125045776367,10.2361,10.7551,19292512.0],["2015-07-30",10.7551,10.8939,10.1455,10.2783,20203595.0],["2015-07-31",10.2783,10.2964,10.055,10.2602,22883000.0],["2015-08-03",10.2602,10.4835,10.0671,10.4654,24477033.0],["2015-08-04",10.4654,10.7732,10.2602,10.7491,20313378.0],["2015-08-05",10.7491,10.7672,10.2663,10.393,15903320.0],["2015-08-06",10.393,10.4352,10.1455,10.1999,12941303.0],["2015-08-07",10.1999,10.4956,10.199865341186523,10.3447,20783919.0],["2015-08-10",10.3447,10.9,10.3266,10.8215,32563478.0],["2015-08-11",10.8215,10.9241,10.6223,10.737,32983703.0],["2015-08-12",10.737,10.8698,10.5741,10.6465,23297590.0],["2015-08-13",10.6465,11.0207,10.64648723602295,10.9483,24970299.0],["2015-08-14",10.9483,11.0991,10.8155,10.8638,23339080.0],["2015-08-17",10.8638,10.9,10.5801,10.8457,19477765.0],["2015-08-18",10.8457,10.9845,9.8498,9.9464,28260192.0],["2015-08-19",9.9464,10.1214,9.542,10.0429,20143700.0],["2015-08-20",10.0429,10.04294490814209,9.5299,9.542,20879189.0],["2015-08-21",9.542,9.54200553894043,8.7634,8.8057,28353174.0],["2015-08-24",8.8057,8.805683135986328,7.9245,7.9245,40707759.0],["2015-08-25",7.9245,7.924511909484863,7.1339,7.1822,39752979.0],["2015-08-26",7.1822,7.8943,7.182154655456543,7.4719,36308161.0],["2015-08-27",7.4719,8.220247268676758,7.471855163574219,8.2202,35550430.0],["2015-08-28",8.2202,8.697,8.220247268676758,8.4737,39427121.0],["2015-08-31",8.4737,8.4979,8.003,8.4858,29933646.0],["2015-09-01",8.4858,8.7695,8.1056,8.685,45609783.0],["2015-09-02",8.685,9.0411,8.2142,8.8781,46946488.0],["2015-09-07",8.8781,9.035,8.2142,8.2504,27718162.0],["2015-09-08",8.2504,8.6307,8.172,8.5884,15979905.0],["2015-09-09",8.5884,8.854,8.4617,8.6246,28411113.0],["2015-09-10",8.6246,8.62462043762207,8.3953,8.4858,15323494.0],["2015-09-11",8.4858,8.5522,8.3711,8.4979,10023242.0],["2015-09-14",8.4979,8.5944,8.0754,8.4737,23431852.0],["2015-09-15",8.4737,8.473732948303223,7.834,7.9426,14936165.0],["2015-09-16",7.9426,8.6307,7.9305,8.4496,14889665.0],["2015-09-17",8.4496,8.5039,8.2082,8.2384,13246683.0],["2015-09-18",8.2384,8.347,8.1478,8.2202,8218772.0],["2015-09-21",8.2202,8.3772,8.1478,8.353,10459876.0],["2015-09-22",8.353,8.7333,8.353026390075684,8.5643,17189768.0],["2015-09-23",8.5643,8.564266204833984,8.2444,8.341,11894432.0],["2015-09-24",8.341,8.4979,8.3289,8.4073,8832347.0],["2015-09-25",8.4073,8.4436,8.1478,8.2202,9029762.0],["2015-09-28",8.2202,8.4134,8.2082,8.3651,5349400.0],["2015-09-29",8.3651,8.365096092224121,8.0513,8.0573,6874943.0],["2015-09-30",8.0573,8.4677,8.057290077209473,8.2927,12525805.0],["2015-10-08",8.2927,8.7514,8.292671203613281,8.6065,18255933.0],["2015-10-09",8.6065,8.7453,8.5824,8.7152,10407390.0],["2015-10-12",8.7152,9.1618,8.7031,9.0471,17113301.0],["2015-10-13",9.0471,9.1075,8.9204,9.0954,12618226.0],["2015-10-14",9.0954,9.095383644104004,8.8117,8.8238,10916353.0],["2015-10-15",8.8238,9.0471,8.7272,9.023,10078831.0],["2015-10-16",9.023,9.2946,9.0169,9.2161,15071488.0],["2015-10-19",9.2161,9.6084,9.216092109680176,9.5299,29370698.0],["2015-10-20",9.5299,9.6144,9.4273,9.5058,14038425.0],["2015-10-21",9.5058,9.5843,8.7815,8.9083,19544525.0],["2015-10-22",8.9083,9.1014,8.8117,9.0893,10849314.0],["2015-10-23",9.0893,9.2161,9.0109,9.1919,11920968.0],["2015-10-26",9.1919,9.5118,9.191948890686035,9.4394,17399233.0],["2015-10-27",9.4394,9.439401626586914,9.1014,9.4153,12513984.0],["2015-10-28",9.4153,9.6386,9.3428,9.4817,21547006.0],["2015-10-29",9.4817,9.5541,9.4092,9.5058,12173888.0],["2015-10-30",9.5058,9.505791664123535,9.2342,9.3368,9321207.0],["2015-11-02",9.3368,9.5118,9.1738,9.3127,9054590.0],["2015-11-03",9.3127,9.367,9.1075,9.1376,8846836.0],["2015-11-04",9.1376,9.5299,9.1376314163208,9.5058,18509352.0],["2015-11-05",9.5058,9.8136,9.4515,9.6205,30835394.0],["2015-11-06",9.6205,9.9826,9.620465278625488,9.7895,35480084.0],["2015-11-09",9.7895,10.4896,9.789456367492676,9.9162,46444958.0],["2015-11-10",9.9162,9.916202545166016,9.717,9.8015,24200870.0],["2015-11-11",9.8015,9.88,9.705,9.8377,18145054.0],["2015-11-12",9.8377,9.8679,9.6506,9.7291,13748437.0],["2015-11-13",9.7291,10.0912,9.6265,9.9041,36706325.0],["2015-11-16",9.9041,10.0912,9.7532,9.9222,35716860.0],["2015-11-17",9.9222,10.2421,9.8619,9.9403,44957718.0],["2015-11-18",9.9403,10.0128,9.6627,9.711,28711798.0],["2015-11-19",9.711,9.86791706085205,9.6687,9.8679,17559829.0],["2015-11-20",9.8679,9.9283,9.7955,9.886,18736150.0],["2015-11-23",9.886,9.9041,9.6929,9.874,20961513.0],["2015-11-24",9.874,9.87395191192627,9.6929,9.7593,12194375.0],["2015-11-25",9.7593,9.9584,9.759281158447266,9.9222,20949506.0],["2015-11-26",9.9222,10.1214,9.874,10.0188,24223584.0],["2015-11-27",10.0188,10.2421,9.4153,9.5601,34751968.0],["2015-11-30",9.5601,9.7895,9.3308,9.6265,16442601.0],["2015-12-01",9.6265,9.8257,9.5963,9.6989,12825407.0],["2015-12-02",9.6989,10.3628,9.698925018310547,10.1395,46052122.0],["2015-12-03",10.1395,10.4292,10.139511108398438,10.2602,30388657.0],["2015-12-04",10.2602,10.3085,9.9886,10.1154,17522463.0],["2015-12-07",10.1154,10.1757,10.0067,10.0671,14183056.0],["2015-12-08",10.0671,10.067086219787598,9.7774,9.7895,16720256.0],["2015-12-09",9.7895,10.0007,9.6989,9.9102,16755227.0],["2015-12-10",9.9102,10.049,9.8498,9.9222,12664091.0],["2015-12-11",9.9222,10.0067,9.8558,9.9343,12163561.0],["2015-12-14",9.9343,10.0973,9.8015,10.0671,17338586.0],["2015-12-15",10.0671,10.1093,9.9041,9.9584,22831192.0],["2015-12-16",9.9584,10.3145,9.9343,10.1093,36467519.0],["2015-12-17",10.1093,10.2602,10.0731,10.2421,22181647.0],["2015-12-18",10.2421,10.2481,10.0852,10.1516,14849202.0],["2015-12-21",10.1516,10.4956,10.0671,10.4534,32593873.0],["2015-12-22",10.4534,10.5378,10.3266,10.4896,20651551.0],["2015-12-23",10.4896,10.7853,10.4594,10.4896,29961207.0],["2015-12-24",10.4896,10.6223,10.2542,10.562,19445602.0],["2015-12-25",10.562,10.6586,10.4534,10.5741,11335825.0],["2015-12-28",10.5741,10.6706,10.218,10.2361,18727498.0],["2015-12-29",10.2361,10.4352,10.1697,10.2844,14133391.0],["2015-12-30",10.2844,10.393,10.1878,10.2904,14516338.0],["2015-12-31",10.2904,10.3508,10.1576,10.1757,11156555.0],["2016-01-04",10.1757,10.1878,9.4213,9.4394,16709762.0],["2016-01-05",9.4394,9.7774,9.2342,9.6989,22249436.0],["2016-01-06",9.6989,9.7532,9.5601,9.7412,12343581.0],["2016-01-07",9.7412,9.741171836853027,8.9807,9.0773,3885393.0],["2016-01-08",9.0773,9.4635,9.0531,9.2583,29759554.0],["2016-01-11",9.2583,9.258339881896973,8.7514,8.7634,18446850.0],["2016-01-12",8.7634,8.9867,8.6729,8.691,14468949.0],["2016-01-13",8.691,8.9385,8.4677,8.516,14496443.0],["2016-01-14",8.516,8.9445,8.1961,8.9264,24285987.0],["2016-01-15",8.9264,8.9807,8.5763,8.6548,10597834.0],["2016-01-18",8.6548,8.8359,8.4496,8.6548,7528892.0],["2016-01-19",8.6548,9.1497,8.654797554016113,9.1256,13883496.0],["2016-01-20",9.1256,9.1437,8.697,8.7634,17337919.0],["2016-01-21",8.7634,8.8419,8.522,8.5281,9459896.0],["2016-01-22",8.5281,8.691,8.3892,8.6427,6679253.0],["2016-01-25",8.6427,8.7755,8.5824,8.6729,4851693.0],["2016-01-26",8.6729,8.672904014587402,8.0271,8.0754,7571468.0],["2016-01-27",8.0754,8.1961,7.8279,8.0754,13686650.0],["2016-01-28",8.0754,8.2384,7.9124,8.0331,8158507.0],["2016-01-29",8.0331,8.4315,8.003,8.347,8013355.0],["2016-02-01",8.347,8.3711,8.1659,8.3047,4545094.0],["2016-02-02",8.3047,8.522,8.2806,8.4315,7192070.0],["2016-02-03",8.4315,8.431486129760742,8.1659,8.2685,9477928.0],["2016-02-04",8.2685,8.3892,8.2685,8.3289,7151938.0],["2016-02-05",8.3289,8.3711,8.2021,8.2263,6575059.0],["2016-02-15",8.2263,8.22628116607666,7.9668,8.1478,5903591.0],["2016-02-16",8.1478,8.4073,8.147821426391602,8.3772,7049524.0],["2016-02-17",8.3772,8.4436,8.3168,8.4194,6940796.0],["2016-02-18",8.4194,8.5281,8.353,8.3832,5742951.0],["2016-02-19",8.3832,8.4496,8.3228,8.3772,6185771.0],["2016-02-22",8.3772,8.5582,8.377168655395508,8.5341,10946951.0],["2016-02-23",8.5341,8.5341,8.3108,8.3892,7213288.0],["2016-02-24",8.3892,8.4556,8.2082,8.3651,9346076.0],["2016-02-25",8.3651,8.4013,7.7374,7.8279,12784856.0],["2016-02-26",7.8279,7.9305,7.7314,7.9004,7799499.0],["2016-02-29",7.9004,7.9003682136535645,7.4477,7.6831,11418820.0],["2016-03-01",7.6831,7.8279,7.6046,7.7736,6024481.0],["2016-03-02",7.7736,8.0995,7.7616,8.0814,12529110.0],["2016-03-03",8.0814,8.1901,8.0331,8.1357,8979868.0],["2016-03-04",8.1357,8.3711,8.0694,8.3228,19899863.0],["2016-03-07",8.3228,8.4255,8.2625,8.3651,10533294.0],["2016-03-08",8.3651,8.4073,8.0875,8.3892,6822139.0],["2016-03-09",8.3892,8.389238357543945,8.1599,8.3349,6879121.0],["2016-03-10",8.3349,8.334919929504395,8.1237,8.1297,4462274.0],["2016-03-11",8.1297,8.1659,8.0513,8.1297,3888699.0],["2016-03-14",8.1297,8.3892,8.1237,8.3047,9074104.0],["2016-03-15",8.3047,8.4798,8.1901,8.4496,11154852.0],["2016-03-16",8.4496,8.5643,8.3772,8.4918,15889831.0],["2016-03-17",8.4918,8.6005,8.4255,8.516,15797072.0],["2016-03-18",8.516,8.7212,8.515983581542969,8.5824,19212298.0],["2016-03-21",8.5824,8.7393,8.582372665405273,8.7152,20001615.0],["2016-03-22",8.7152,8.7333,8.6005,8.6186,9678331.0],["2016-03-23",8.6186,8.7333,8.5643,8.685,9560121.0],["2016-03-24",8.685,9.0471,8.5884,8.7936,16519869.0],["2016-03-25",8.7936,9.3489,8.793611526489258,9.0773,35357328.0],["2016-03-28",9.0773,9.2946,8.8298,8.9204,24776472.0],["2016-03-29",8.9204,9.1678,8.8178,8.9928,16383686.0],["2016-03-30",8.9928,9.2221,8.992780685424805,9.1859,14384621.0],["2016-03-31",9.1859,9.3549,9.1437,9.1859,17604448.0],["2016-04-01",9.1859,9.2101,8.9204,9.1195,17926989.0],["2016-04-05",9.1195,9.2704,9.029,9.204,19924042.0],["2016-04-06",9.204,9.3368,9.1497,9.2885,17048491.0],["2016-04-07",9.2885,9.3489,8.9988,9.0652,16073633.0],["2016-04-08",9.0652,9.2463,8.9988,9.1618,14783064.0],["2016-04-11",9.1618,9.379,9.161775588989258,9.3187,18681024.0],["2016-04-12",9.3187,9.3247,9.192,9.2946,8659542.0],["2016-04-13",9.2946,9.5601,9.29455280303955,9.3609,20875843.0],["2016-04-14",9.3609,9.4454,9.3247,9.3911,8125710.0],["2016-04-15",9.3911,9.4394,9.2946,9.4153,10809374.0],["2016-04-18",9.4153,9.415262222290039,9.0471,9.1135,13808182.0],["2016-04-19",9.1135,9.1618,9.0712,9.1135,13262772.0],["2016-04-20",9.1135,9.1859,8.6186,8.9204,23659530.0],["2016-04-21",8.9204,9.0109,8.8178,8.8841,8484255.0],["2016-04-22",8.8841,9.023,8.8298,8.9747,5694517.0],["2016-04-25",8.9747,9.1376314163208,8.8841,9.1376,8680860.0],["2016-04-26",9.1376,9.198,9.029,9.1799,6307229.0],["2016-04-27",9.1799,9.204,9.0471,9.0773,6263138.0],["2016-04-28",9.0773,9.1135,8.9083,9.0169,6033138.0],["2016-04-29",9.0169,9.0893,8.8721,9.0169,6617006.0],["2016-05-03",9.0169,9.1738,8.9385,9.0833,23272538.0],["2016-05-04",9.0833,9.198,9.035,9.1618,13976080.0],["2016-05-05",9.1618,9.1618,9.029,9.035,14328353.0],["2016-05-06",9.035,9.0893,8.6669,8.6789,21000668.0],["2016-05-09",8.6789,8.678938865661621,8.4255,8.4798,16063523.0],["2016-05-10",8.4798,8.5039,8.3832,8.4255,16593665.0],["2016-05-11",8.4255,8.6307,8.425451278686523,8.5582,14518822.0],["2016-05-12",8.5582,8.6548,8.4436,8.6246,10647876.0],["2016-05-13",8.6246,8.6367,8.4798,8.5582,5785997.0],["2016-05-16",8.5582,8.6246,8.4798,8.5884,6163198.0],["2016-05-17",8.5884,8.6186,8.5281,8.5522,6618877.0],["2016-05-18",8.5522,8.6548,8.4496,8.5884,11667593.0],["2016-05-19",8.5884,8.6246,8.5401,8.5763,4559963.0],["2016-05-20",8.5763,8.5884,8.4918,8.5703,3337051.0],["2016-05-23",8.5703,8.7272,8.57030200958252,8.7091,7635509.0],["2016-05-24",8.7091,8.7393,8.6005,8.6789,6662988.0],["2016-05-25",8.6789,8.8359,8.678938865661621,8.7212,6524604.0],["2016-05-26",8.7212,8.7876,8.6125,8.697,4661996.0],["2016-05-27",8.697,8.7695,8.6307,8.7212,4937807.0],["2016-05-30",8.7212,8.7333,8.6065,8.6186,10446268.0],["2016-05-31",8.6186,8.9143,8.6125,8.8781,14327939.0],["2016-06-01",8.8781,8.9445,8.8359,8.8902,6711078.0],["2016-06-02",8.8902,8.9083,8.7876,8.854,5695553.0],["2016-06-03",8.854,9.1195,8.85396671295166,9.0893,16163040.0],["2016-06-06",9.0893,9.1437,8.9626,9.1014,8388242.0],["2016-06-07",9.1014,9.1135,9.0049,9.0531,6007430.0],["2016-06-08",9.0531,9.0652,8.9445,9.0109,7746023.0],["2016-06-13",9.0109,9.010887145996094,8.7876,8.7936,7376235.0],["2016-06-14",8.7936,8.86,8.7212,8.8117,4744559.0],["2016-06-15",8.8117,9.0531,8.7514,9.0049,8771312.0],["2016-06-16",9.0049,9.0712,8.9324,8.9626,7185559.0],["2016-06-17",8.9626,9.2221,8.962604522705078,9.1014,13519569.0],["2016-06-20",9.1014,9.1738,9.0411,9.1437,7505185.0],["2016-06-21",9.1437,9.2825,9.14366626739502,9.1799,16238650.0],["2016-06-22",9.1799,9.3066,9.1618,9.2825,17579265.0],["2016-06-23",9.2825,9.282482147216797,8.9512,9.0404,13327900.0],["2016-06-24",9.0404,9.085,8.5371,8.7919,15643318.0],["2016-06-27",8.7919,8.8939,8.6709,8.8747,9758706.0],["2016-06-28",8.8747,8.8939,8.7537,8.8684,7729783.0],["2016-06-29",8.8684,8.9384,8.868370056152344,8.913,6450380.0],["2016-06-30",8.913,8.983,8.9002,8.9257,4878684.0],["2016-07-01",8.9257,9.0022,8.9193,8.9703,6034564.0],["2016-07-04",8.9703,9.2188,8.913,9.1423,11903181.0],["2016-07-05",9.1423,9.2251,9.0659,9.1359,8832567.0],["2016-07-06",9.1359,9.13594913482666,9.0468,9.0977,6651908.0],["2016-07-07",9.0977,9.1614,9.0022,9.0404,9844119.0],["2016-07-08",9.0404,9.0722,8.9639,9.0213,6747269.0],["2016-07-11",9.0213,9.2889,9.021273612976074,9.1997,17499039.0],["2016-07-12",9.1997,9.5947,9.1614,9.5373,35648309.0],["2016-07-13",9.5373,9.9068,9.53731918334961,9.6584,41149010.0],["2016-07-14",9.6584,9.9514,9.5755,9.7348,17304876.0],["2016-07-15",9.7348,10.0151,9.652,9.9387,18841798.0],["2016-07-18",9.9387,10.3337,9.8368,10.1744,36009714.0],["2016-07-19",10.1744,10.1808,9.773,9.8941,18753860.0],["2016-07-20",9.8941,9.9259,9.7348,9.7985,11863352.0],["2016-07-21",9.7985,10.1935,9.7794,9.9259,22000470.0],["2016-07-22",9.9259,9.925948143005371,9.6647,9.7412,18382499.0],["2016-07-25",9.7412,9.9323,9.6456,9.7985,11911979.0],["2016-07-26",9.7985,10.3018,9.7284,10.1426,27774418.0],["2016-07-27",10.1426,10.5822,9.6711,10.3018,35122311.0],["2016-07-28",10.3018,10.9326,10.1935,10.5822,41419102.0],["2016-07-29",10.5822,10.7797,10.3209,10.3719,20201316.0],["2016-08-01",10.3719,10.442,10.0024,10.219,18547774.0],["2016-08-02",10.219,10.2955,10.0279,10.2827,12145173.0],["2016-08-03",10.2827,10.282721519470215,10.1043,10.1298,11093205.0],["2016-08-04",10.1298,10.3528,10.1043,10.1935,11515633.0],["2016-08-05",10.1935,10.2254,10.0789,10.0916,9658083.0],["2016-08-08",10.0916,10.5758,10.047,10.5439,17008335.0],["2016-08-09",10.5439,10.6586,10.4484,10.563,15799493.0],["2016-08-10",10.563,10.6331,10.2636,10.2891,11351311.0],["2016-08-11",10.2891,10.4165,10.1489,10.1617,9255048.0],["2016-08-12",10.1617,10.5121,10.0725,10.3783,11970829.0],["2016-08-15",10.3783,10.6714,10.378287315368652,10.6204,15235407.0],["2016-08-16",10.6204,10.8625,10.4802,10.5184,16345321.0],["2016-08-17",10.5184,10.5949,10.4165,10.5184,9378366.0],["2016-08-18",10.5184,10.6013,10.4101,10.442,7356390.0],["2016-08-19",10.442,10.5312,10.2063,10.3528,8744094.0],["2016-08-22",10.3528,10.4038,10.2254,10.27,6124300.0],["2016-08-23",10.27,10.3528,10.1999,10.2572,9689789.0],["2016-08-24",10.2572,10.3273,10.1553,10.168,8086368.0],["2016-08-25",10.168,10.2318,9.8431,9.9705,19344913.0],["2016-08-26",9.9705,10.0852,9.8877,9.9833,13336356.0],["2016-08-29",9.9833,10.0852,9.9132,10.0725,8443628.0],["2016-08-30",10.0725,10.098,10.0088,10.047,8003273.0],["2016-08-31",10.047,10.1489,10.0088,10.0597,8643849.0],["2016-09-01",10.0597,10.1234,10.047,10.0661,6582278.0],["2016-09-02",10.0661,10.0916,9.9068,10.0534,14202962.0],["2016-09-05",10.0534,10.0852,9.996,10.0343,7433781.0],["2016-09-06",10.0343,10.1362,9.9259,10.1107,6234908.0],["2016-09-07",10.1107,10.1617,10.0597,10.0725,6491041.0],["2016-09-08",10.0725,10.1872,10.047,10.1426,7333340.0],["2016-09-09",10.1426,10.3847,10.0916,10.1234,11057720.0],["2016-09-12",10.1234,10.12344741821289,9.6074,9.9132,20489109.0],["2016-09-13",9.9132,9.913207054138184,9.8176,9.9068,5673909.0],["2016-09-14",9.9068,9.906835556030273,9.7922,9.8431,5668588.0],["2016-09-19",9.8431,9.9323,9.8368,9.9005,4364674.0],["2016-09-20",9.9005,10.0215,9.824,9.9897,5328669.0],["2016-09-21",9.9897,10.0725,9.9259,9.9705,4685532.0],["2016-09-22",9.9705,10.1298,9.9387,9.9578,9917471.0],["2016-09-23",9.9578,10.0343,9.9514,9.9642,3805541.0],["2016-09-26",9.9642,10.0406,9.8941,9.9451,5943278.0],["2016-09-27",9.9451,10.0024,9.875,9.9897,4226410.0],["2016-09-28",9.9897,10.047,9.9323,9.9642,3515693.0],["2016-09-29",9.9642,10.0916,9.964174270629883,10.0343,4822041.0],["2016-09-30",10.0343,10.0789,9.996,10.0343,4018717.0],["2016-10-10",10.0343,10.2891,10.034255027770996,10.27,7557750.0],["2016-10-11",10.27,10.3082,10.1553,10.1999,7385629.0],["2016-10-12",10.1999,10.27,10.1362,10.2572,6155034.0],["2016-10-13",10.2572,10.257237434387207,10.1426,10.1935,4111698.0],["2016-10-14",10.1935,10.2126,10.098,10.1617,4417061.0],["2016-10-17",10.1617,10.219,10.0215,10.0725,4249836.0],["2016-10-18",10.0725,10.2572,10.0597,10.2318,7368722.0],["2016-10-19",10.2318,10.2764,10.1872,10.2445,5828365.0],["2016-10-20",10.2445,10.4101,10.2063,10.3719,10219480.0],["2016-10-21",10.3719,10.4229,10.2381,10.3082,6197459.0],["2016-10-24",10.3082,10.442,10.2827,10.4101,12285137.0],["2016-10-25",10.4101,10.4293,10.2827,10.2955,7673555.0],["2016-10-26",10.2955,10.3209,10.1872,10.2254,8062134.0],["2016-10-27",10.2254,10.391,10.1999,10.3337,10644938.0],["2016-10-28",10.3337,10.391,10.27,10.3464,8968521.0],["2016-10-31",10.3464,10.5248,10.2891,10.5121,11399390.0],["2016-11-01",10.5121,10.6268,10.4611,10.5312,9120329.0],["2016-11-02",10.5312,10.5503,10.3719,10.4165,6630947.0],["2016-11-03",10.4165,10.4993,10.3783,10.493,11909386.0],["2016-11-04",10.493,10.4993,10.2827,10.3847,11905712.0],["2016-11-07",10.3847,10.3847,10.2445,10.3018,8662274.0],["2016-11-08",10.3018,10.391,10.3018,10.3655,7834168.0],["2016-11-09",10.3655,10.365544319152832,10.1043,10.1808,12741870.0],["2016-11-10",10.1808,10.3146,10.1807861328125,10.2955,5917214.0],["2016-11-11",10.2955,10.391,10.2572,10.3528,10506988.0],["2016-11-14",10.3528,10.4738,10.3018,10.3401,9667788.0],["2016-11-15",10.3401,10.3783,10.2827,10.3146,5971900.0],["2016-11-16",10.3146,10.3464,10.2509,10.3146,5823057.0],["2016-11-17",10.3146,10.3401,10.2636,10.3082,5380105.0],["2016-11-18",10.3082,10.3273,10.2636,10.2827,6535241.0],["2016-11-21",10.2827,10.3974,10.2445,10.27,8655162.0],["2016-11-22",10.27,10.4101,10.2636,10.3719,10831681.0],["2016-11-23",10.3719,10.4866,10.3592,10.4229,8143917.0],["2016-11-24",10.4229,10.9262,10.3655,10.7414,27908236.0],["2016-11-25",10.7414,10.9262,10.665,10.837,18248955.0],["2016-11-28",10.837,11.0727,10.6905,10.6968,27216527.0],["2016-11-29",10.6968,11.2702,10.6713,10.9134,33332641.0],["2016-11-30",10.9134,10.9389,10.6777,10.7478,14539509.0],["2016-12-01",10.7478,11.1173,10.7414,10.9963,21390458.0],["2016-12-02",10.9963,11.0154,10.7351,10.8115,15776003.0],["2016-12-05",10.8115,10.81151008605957,10.5567,10.6714,15202267.0],["2016-12-06",10.6714,10.8943,10.614,10.6714,11005100.0],["2016-12-07",10.6714,10.7669,10.6459,10.7478,5688894.0],["2016-12-08",10.7478,11.0982,10.7223,10.9708,19664081.0],["2016-12-09",10.9708,11.0791,10.9198,10.9708,14556563.0],["2016-12-12",10.9708,11.0345,10.5758,10.7669,20206940.0],["2016-12-13",10.7669,10.8689,10.665,10.8179,7920176.0],["2016-12-14",10.8179,10.8179,10.5312,10.5694,8539839.0],["2016-12-15",10.5694,10.614,10.0916,10.1808,22054824.0],["2016-12-16",10.1808,10.2764,10.0725,10.1808,11025602.0],["2016-12-19",10.1808,10.3018,10.1171,10.1362,10361868.0],["2016-12-20",10.1362,10.1744,9.9323,10.0151,9470858.0],["2016-12-21",10.0151,10.1171,9.9897,10.047,10457750.0],["2016-12-22",10.047,10.1999,10.0279,10.1999,8660996.0],["2016-12-23",10.1999,10.199899673461914,9.9897,10.1107,7142904.0],["2016-12-26",10.1107,10.2063,9.9769,10.1999,6059469.0],["2016-12-27",10.1999,10.2254,10.1107,10.1234,4801615.0],["2016-12-28",10.1234,10.1617,10.0406,10.0916,3426436.0],["2016-12-29",10.0916,10.1298,10.0406,10.0852,3801328.0],["2016-12-30",10.0852,10.1872,10.0534,10.1617,6459347.0],["2017-01-03",10.1617,10.3464,10.1362,10.2509,11687612.0],["2017-01-04",10.2509,10.3847,10.2318,10.3401,8688541.0],["2017-01-05",10.3401,10.3655,10.27,10.2955,4802992.0],["2017-01-06",10.2955,10.3209,10.1489,10.2063,7629365.0],["2017-01-09",10.2063,10.3464,10.1617,10.3337,6360942.0],["2017-01-10",10.3337,10.333688735961914,10.1999,10.2572,7006582.0],["2017-01-11",10.2572,10.257237434387207,10.0406,10.0661,10052330.0],["2017-01-12",10.0661,10.1298,9.9897,10.0088,5417329.0],["2017-01-13",10.0088,10.1298,9.9578,10.0343,7865503.0],["2017-01-16",10.0343,10.0661,9.8941,10.0406,27794703.0],["2017-01-17",10.0406,10.040624618530273,9.8304,9.9514,16017518.0],["2017-01-18",9.9514,10.1043,9.875,10.0789,17356116.0],["2017-01-19",10.0789,10.2445,10.0279,10.0852,18356688.0],["2017-01-20",10.0852,10.3592,10.085222244262695,10.3337,21513973.0],["2017-01-23",10.3337,10.3719,10.2572,10.3273,15241991.0],["2017-01-24",10.3273,10.5248,10.2764,10.4293,16461504.0],["2017-01-25",10.4293,10.5248,10.3783,10.4993,10661430.0],["2017-01-26",10.4993,10.6076,10.4802,10.5758,10228672.0],["2017-02-03",10.5758,10.614,10.3847,10.4038,9725280.0],["2017-02-06",10.4038,10.5949,10.403770446777344,10.4866,11660458.0],["2017-02-07",10.4866,10.5822,10.442,10.5439,13011560.0],["2017-02-08",10.5439,10.6714,10.4802,10.6013,12045442.0],["2017-02-09",10.6013,10.6395,10.5057,10.5694,13206742.0],["2017-02-10",10.5694,10.5758,10.4293,10.5121,16084553.0],["2017-02-13",10.5121,10.5758,10.4675,10.563,16957557.0],["2017-02-14",10.563,10.6841,10.4802,10.5758,12616188.0],["2017-02-15",10.5758,10.6395,10.4993,10.5184,12200368.0],["2017-02-16",10.5184,10.5439,10.3783,10.442,13744702.0],["2017-02-17",10.442,10.5184,10.4038,10.4739,12220791.0],["2017-02-20",10.4739,10.7287,10.4675,10.6905,27168919.0],["2017-02-21",10.6905,10.8816,10.6714,10.7414,19436138.0],["2017-02-22",10.7414,10.9453,10.6714,10.9007,18438077.0],["2017-02-23",10.9007,10.900705337524414,10.7096,10.7605,15474894.0],["2017-02-24",10.7605,10.8434,10.6905,10.7032,13043161.0],["2017-02-27",10.7032,10.7669,10.5439,10.563,14331808.0],["2017-02-28",10.563,10.7414,10.563043594360352,10.7287,12026970.0],["2017-03-01",10.7287,10.9134,10.6713,10.8115,19699594.0],["2017-03-02",10.8115,10.837,10.6331,10.6459,16704558.0],["2017-03-03",10.6459,10.6905,10.6076,10.6586,8726087.0],["2017-03-06",10.6586,10.6841,10.6076,10.6459,10823903.0],["2017-03-07",10.6459,10.6586,10.5503,10.6013,10130377.0],["2017-03-08",10.6013,10.6013,10.442,10.5057,16170687.0],["2017-03-09",10.5057,10.505705833435059,10.3783,10.4038,12032043.0],["2017-03-10",10.4038,10.4675,10.3783,10.4229,9338225.0],["2017-03-13",10.4229,10.6204,10.3783,10.563,16670553.0],["2017-03-14",10.563,10.6586,10.5248,10.6268,12337419.0],["2017-03-15",10.6268,10.7605,10.5184,10.7159,13537678.0],["2017-03-16",10.7159,10.837,10.6522,10.7096,14183378.0],["2017-03-17",10.7096,10.7478,10.4101,10.493,18591321.0],["2017-03-20",10.493,10.5567,10.3528,10.4293,18935740.0],["2017-03-21",10.4293,10.6013,10.429254531860352,10.5885,16218222.0],["2017-03-22",10.5885,10.58852767944336,10.4675,10.4993,14887989.0],["2017-03-23",10.4993,10.7096,10.493,10.6968,25704840.0],["2017-03-24",10.6968,11.181,10.6522,11.1109,64670122.0],["2017-03-27",11.1109,11.3785,11.0026,11.06,42386076.0],["2017-03-28",11.06,11.1683,10.9262,11.0855,24480510.0],["2017-03-29",11.0855,11.2001,10.9772,11.0663,22625882.0],["2017-03-30",11.0663,11.3276,10.9071,11.0472,39375532.0],["2017-03-31",11.0472,11.6334,11.047237396240234,11.6015,51656554.0],["2017-04-05",11.6015,11.8054,11.4741,11.5569,44594790.0],["2017-04-06",11.5569,11.6907,11.4996,11.6588,22678897.0],["2017-04-07",11.6588,11.9965,11.5824,11.9073,29810305.0],["2017-04-10",11.9073,12.0475,11.7098,11.8755,31893563.0],["2017-04-11",11.8755,11.9201,11.5505,11.7417,21115367.0],["2017-04-12",11.7417,11.7926,11.6015,11.748,11302309.0],["2017-04-13",11.748,11.7863,11.6525,11.6971,8006509.0],["2017-04-14",11.6971,11.7735,11.455,11.5442,17369803.0],["2017-04-17",11.5442,11.6525,11.4359,11.6079,10240167.0],["2017-04-18",11.6079,11.9392,11.607879638671875,11.799,17972123.0],["2017-04-19",11.799,11.8818,11.6588,11.8117,16481244.0],["2017-04-20",11.8117,12.3915,11.7926,12.2386,33192946.0],["2017-04-21",12.2386,12.4998,12.1876,12.2641,25766501.0],["2017-04-24",12.2641,12.3788,12.0156,12.3533,21594900.0],["2017-04-25",12.3533,12.4106,12.1876,12.2896,14060447.0],["2017-04-26",12.2896,12.7929,12.245,12.468,33192381.0],["2017-04-27",12.468,12.538,12.3023,12.3851,17369844.0],["2017-04-28",12.3851,12.4042,11.8882,11.9647,28170798.0],["2017-05-02",11.9647,12.0029,11.7672,11.8372,14708376.0],["2017-05-03",11.8372,12.0411,11.8309,11.9392,15380528.0],["2017-05-04",11.9392,12.0921,11.8372,12.0029,12272679.0],["2017-05-05",12.0029,12.0411,11.7863,12.022,15900685.0],["2017-05-08",12.022,12.0921,11.6971,12.0793,26868435.0],["2017-05-09",12.0793,12.079330444335938,11.7226,11.799,15045724.0],["2017-05-10",11.799,11.8818,11.5505,11.6652,16410537.0],["2017-05-11",11.6652,11.8118,11.5314,11.799,13062165.0],["2017-05-12",11.799,12.022,11.7162,11.9901,11121540.0],["2017-05-15",11.9901,12.2004,11.9392,12.1813,12118972.0],["2017-05-16",12.1813,12.417,12.0538,12.3788,12575181.0],["2017-05-17",12.3788,12.5954,12.2259,12.2386,14511235.0],["2017-05-18",12.2386,12.4743,12.143,12.4361,10856622.0],["2017-05-19",12.4361,12.468,12.3151,12.4106,7151511.0],["2017-05-22",12.4106,12.5508,12.143,12.5253,15374477.0],["2017-05-23",12.5253,12.6846,12.3597,12.6782,18932079.0],["2017-05-24",12.6782,12.7164,12.4998,12.6782,16584934.0],["2017-05-25",12.6782,12.7292,12.5635,12.5699,9464908.0],["2017-05-26",12.5699,12.7801,12.5062,12.6209,11576354.0],["2017-05-31",12.6209,12.8056,12.3214,12.7355,19125078.0],["2017-06-01",12.7355,12.9139,12.6336,12.8884,21118670.0],["2017-06-02",12.8884,12.984,12.8566,12.9267,9042879.0],["2017-06-05",12.9267,13.0222,12.5508,12.589,15148003.0],["2017-06-06",12.589,12.812,12.5635,12.8056,9482366.0],["2017-06-07",12.8056,13.156,12.805619239807129,13.0987,23408123.0],["2017-06-08",13.0987,14.3729,13.0286,14.1308,40734390.0],["2017-06-09",14.1308,14.7169,14.0607,14.615,37925276.0],["2017-06-12",14.615,15.4177,14.5321,14.6851,38070257.0],["2017-06-13",14.6851,15.0801,14.5576,14.9017,22606077.0],["2017-06-14",14.9017,14.9335,14.2773,14.443,26284768.0],["2017-06-15",14.443,14.5194,14.0926,14.4493,22462969.0],["2017-06-16",14.4493,14.4876,14.1435,14.4238,14582013.0],["2017-06-20",14.4238,14.7297,14.2582,14.341,19534944.0],["2017-06-21",14.341,14.9017,14.1435,14.8698,20466947.0],["2017-06-22",14.8698,15.2138,14.6723,14.9909,30074382.0],["2017-06-23",14.9909,15.7554,14.838,15.6343,33472802.0],["2017-06-26",15.6343,15.8127,15.3094,15.5196,30200948.0],["2017-06-27",15.5196,15.519648551940918,15.1947,15.475,18508118.0],["2017-06-28",15.475,15.475048065185547,15.1501,15.1756,18320499.0],["2017-06-29",15.1756,15.3604,15.0673,15.2775,13754642.0],["2017-06-30",15.2775,15.4559,15.1183,15.4432,11999671.0],["2017-07-03",15.4432,15.4559,14.8443,15.0355,21346596.0],["2017-07-04",15.0355,15.1629,14.5959,15.0928,24015696.0],["2017-07-05",15.0928,15.4241,14.9399,15.2903,16194053.0],["2017-07-06",15.2903,15.7171,15.290292739868164,15.6534,22286277.0],["2017-07-07",15.6534,15.8382,15.4878,15.6471,22915832.0],["2017-07-10",15.6471,15.6471,15.0095,15.0759,20978657.0],["2017-07-11",15.0759,15.4545,15.0427,15.2154,13272235.0],["2017-07-12",15.2154,15.4213,14.6708,14.9298,15626090.0],["2017-07-13",14.9298,14.9431,14.3586,14.4118,30377589.0],["2017-07-14",14.4118,14.7239,14.2192,14.6708,17194463.0],["2017-07-17",14.6708,14.8103,14.2457,14.7903,17786883.0],["2017-07-18",14.7903,14.790328979492188,14.2524,14.4383,15870215.0],["2017-07-19",14.4383,14.704,14.3055,14.4848,19234203.0],["2017-07-20",14.4848,14.8501,14.48482608795166,14.797,18386649.0],["2017-07-21",14.797,14.9431,14.5977,14.777,16609872.0],["2017-07-24",14.777,15.129,14.6442,14.9431,18852266.0],["2017-07-25",14.9431,15.0427,14.7903,14.9497,9521653.0],["2017-07-26",14.9497,14.949723243713379,13.7277,14.1793,40840026.0],["2017-07-27",14.1793,14.3055,13.8805,14.1793,15567158.0],["2017-07-28",14.1793,14.5313,14.0465,14.3653,8958472.0],["2017-07-31",14.3653,14.4516,13.9934,14.1793,15338400.0],["2017-08-01",14.1793,14.2789,14.0465,14.2524,14617221.0],["2017-08-02",14.2524,14.3786,14.1528,14.1594,10087166.0],["2017-08-03",14.1594,14.1727,13.5218,13.5949,28738992.0],["2017-08-04",13.5949,13.7144,13.5218,13.5949,11964930.0],["2017-08-07",13.5949,13.8605,13.4222,13.7211,9433121.0],["2017-08-08",13.7211,13.7676,13.4753,13.6746,13399960.0],["2017-08-09",13.6746,13.9934,13.5285,13.7609,14457401.0],["2017-08-10",13.7609,13.9137,13.5882,13.834,13597138.0],["2017-08-11",13.834,13.8937,13.6214,13.8406,14146505.0],["2017-08-14",13.8406,13.8937,13.7011,13.741,9764962.0],["2017-08-15",13.741,13.8473,13.5949,13.648,7053023.0],["2017-08-16",13.648,13.6746,13.3226,13.4687,13179075.0],["2017-08-17",13.4687,13.6015,13.389,13.4886,6920440.0],["2017-08-18",13.4886,13.6613,13.4222,13.555,9860233.0],["2017-08-21",13.555,14.1129,13.555033683776855,14.0,17917973.0],["2017-08-22",14.0,14.259,13.9336,14.0996,8612003.0],["2017-08-23",14.0996,14.2922,13.9867,14.0531,7774094.0],["2017-08-24",14.0531,14.1129,13.9801,14.0598,5087671.0],["2017-08-25",14.0598,14.3055,14.05978012084961,14.2524,14833677.0],["2017-08-28",14.2524,14.5844,14.1328,14.4915,17268706.0],["2017-08-29",14.4915,14.491466522216797,14.1395,14.2391,8250452.0],["2017-08-30",14.2391,14.3122,13.9402,14.0066,12193494.0],["2017-08-31",14.0066,14.0465,13.7211,13.9402,9626984.0],["2017-09-01",13.9402,13.9801,13.6945,13.7144,11324869.0],["2017-09-04",13.7144,13.9137,13.6281,13.8871,9003810.0],["2017-09-05",13.8871,13.9336,13.7277,13.7742,8751992.0],["2017-09-06",13.7742,13.7742,13.6214,13.6679,6120070.0],["2017-09-07",13.6679,13.7609,13.6082,13.7211,6658137.0],["2017-09-08",13.7211,13.8805,13.721070289611816,13.8406,7396138.0],["2017-09-11",13.8406,14.0797,13.7543,13.9602,17096625.0],["2017-09-12",13.9602,14.0598,13.7476,13.7875,17394126.0],["2017-09-13",13.7875,13.8008,13.5484,13.5683,12911328.0],["2017-09-14",13.5683,13.6281,13.4156,13.5019,9251149.0],["2017-09-15",13.5019,13.5949,13.3691,13.4886,8458464.0],["2017-09-18",13.4886,13.7941,13.4554,13.741,12851677.0],["2017-09-19",13.741,13.8273,13.6812,13.741,8299750.0],["2017-09-20",13.741,13.927,13.6812,13.8008,10780767.0],["2017-09-21",13.8008,13.9668,13.741,13.8738,11006448.0],["2017-09-22",13.8738,14.3719,13.7676,14.3254,24749347.0],["2017-09-25",14.3254,14.6907,14.2922,14.5048,23054162.0],["2017-09-26",14.5048,14.7837,14.3918,14.4915,16330996.0],["2017-09-27",14.4915,14.7239,14.4184,14.6641,11335683.0],["2017-09-28",14.6641,14.7837,14.4583,14.7372,10437005.0],["2017-09-29",14.7372,15.1224,14.737197875976562,14.9763,26109342.0],["2017-10-09",14.9763,15.3349,14.976285934448242,15.1091,22654538.0],["2017-10-10",15.1091,15.2154,14.1727,14.7903,73139561.0],["2017-10-11",14.7903,15.1357,14.5512,14.8501,31544988.0],["2017-10-12",14.8501,15.2021,14.8103,15.129,15550152.0],["2017-10-13",15.129,15.3084,14.9896,15.0228,14840312.0],["2017-10-16",15.0228,15.1954,14.8235,14.8501,13412981.0],["2017-10-17",14.8501,14.9962,14.6309,14.6708,10706681.0],["2017-10-18",14.6708,15.2619,14.6442,15.2154,18770317.0],["2017-10-19",15.2154,16.3046,15.215375900268555,16.0987,36213525.0],["2017-10-20",16.0987,16.4573,15.9061,16.278,24204501.0],["2017-10-23",16.278,16.6698,16.277996063232422,16.4573,23399915.0],["2017-10-24",16.4573,17.2676,16.4573,17.2676,27429216.0],["2017-10-25",17.2676,17.6461,17.0152,17.4469,20838014.0],["2017-10-26",17.4469,17.6926,16.7562,16.9621,28851760.0],["2017-10-27",16.9621,17.1679,16.6233,16.8956,22005851.0],["2017-10-30",16.8956,17.0617,16.5503,16.9753,20888415.0],["2017-10-31",16.9753,16.9886,16.6167,16.889,16817156.0],["2017-11-01",16.889,16.9222,16.1717,16.4042,31025842.0],["2017-11-02",16.4042,16.5171,16.0057,16.2714,23217015.0],["2017-11-03",16.2714,16.4241,16.0389,16.3577,17696777.0],["2017-11-06",16.3577,16.4241,15.7865,16.2846,25183086.0],["2017-11-07",16.2846,17.7325,16.2514,16.8226,42862493.0],["2017-11-08",16.8226,17.3406,16.6831,16.8292,28377678.0],["2017-11-09",16.8292,17.055,16.6831,16.9554,14535740.0],["2017-11-10",16.9554,18.3634,16.8027,18.1177,42760686.0],["2017-11-13",18.1177,19.0142,17.9649,18.556,31342817.0],["2017-11-14",18.556,19.0939,17.7989,17.8719,26087905.0],["2017-11-15",17.8719,18.3634,17.6594,17.8719,24795046.0],["2017-11-16",17.8719,18.2505,17.6063,18.1309,16506765.0],["2017-11-17",18.1309,18.7021,17.8586,18.6556,27311481.0],["2017-11-20",18.6556,19.2135,17.8122,19.1205,21795581.0],["2017-11-21",19.1205,19.7647,18.9345,19.3065,23625471.0],["2017-11-22",19.3065,19.5522,18.6755,18.7619,16286049.0],["2017-11-23",18.7619,19.0275,17.9118,18.1974,21805706.0],["2017-11-24",18.1974,18.3634,18.0313,18.2571,13912478.0],["2017-11-27",18.2571,18.3435,17.7125,18.2903,18316515.0],["2017-11-28",18.2903,18.5294,17.7657,18.111,16072214.0],["2017-11-29",18.111,18.3302,17.0882,17.1015,32811759.0],["2017-11-30",17.1015,17.3605,16.796,16.9687,16150861.0],["2017-12-01",16.9687,17.1613,16.8159,17.0152,10390324.0],["2017-12-04",17.0152,17.2277,16.6034,17.075,16929777.0],["2017-12-05",17.075,17.6129,17.0617,17.5797,25430956.0],["2017-12-06",17.5797,17.57970428466797,17.0617,17.3074,14458380.0],["2017-12-07",17.3074,17.3406,16.8292,16.9687,11476993.0],["2017-12-08",16.9687,17.0019,16.6898,16.723,18143864.0],["2017-12-11",16.723,17.6461,16.72296905517578,17.6129,23987770.0],["2017-12-12",17.6129,17.612911224365234,17.0949,17.1082,13226526.0],["2017-12-13",17.1082,17.334,16.9488,17.241,14013862.0],["2017-12-14",17.241,17.3871,16.8359,17.1082,10358523.0],["2017-12-15",17.1082,17.1945,16.7097,17.0085,8714715.0],["2017-12-18",17.0085,17.3008,16.8093,17.1547,9967653.0],["2017-12-19",17.1547,17.8985,17.1015,17.7989,16176310.0],["2017-12-20",17.7989,18.2106,17.7059,17.8985,15206707.0],["2017-12-21",17.8985,18.2638,17.6594,18.1641,16806194.0],["2017-12-22",18.1641,18.3036,17.9782,18.1442,11812261.0],["2017-12-25",18.1442,18.9943,18.14422035217285,18.9678,29967686.0],["2017-12-26",18.9678,19.5123,18.7951,19.001,24911377.0],["2017-12-27",19.001,19.0807,18.649,18.8814,11842147.0],["2017-12-28",18.8814,19.4791,18.5626,19.3795,21186633.0],["2017-12-29",19.3795,19.7714,19.2932,19.7182,17552319.0],["2018-01-02",19.7182,19.7249,18.3302,18.815,34631735.0],["2018-01-03",18.815,19.0342,18.4099,18.556,21254342.0],["2018-01-04",18.556,18.8216,18.37,18.5294,15360086.0],["2018-01-05",18.5294,18.6622,18.1708,18.1974,13382176.0],["2018-01-08",18.1974,19.3928,18.197351455688477,18.981,28673255.0],["2018-01-09",18.981,19.2467,18.4962,18.5626,16821611.0],["2018-01-10",18.5626,18.8615,18.4962,18.6955,13604651.0],["2018-01-11",18.6955,18.7419,18.1442,18.3435,14697630.0],["2018-01-12",18.3435,18.6091,18.1376,18.4763,11358565.0],["2018-01-15",18.4763,18.5029,18.0712,18.1774,13460442.0],["2018-01-16",18.1774,18.649,17.8122,17.8985,27667785.0],["2018-01-17",17.8985,18.1708,17.4602,17.5465,23484679.0],["2018-01-18",17.5465,17.8586,17.0218,17.3074,34091205.0],["2018-01-19",17.3074,17.6793,17.1215,17.2476,22976905.0],["2018-01-22",17.2476,17.8985,17.247636795043945,17.666,28234388.0],["2018-01-23",17.666,18.4032,17.666046142578125,17.8918,26665261.0],["2018-01-24",17.8918,18.3899,17.891847610473633,18.3634,20910608.0],["2018-01-25",18.3634,18.6556,17.945,18.3567,16683515.0],["2018-01-26",18.3567,18.5493,18.1641,18.4232,10615195.0],["2018-01-29",18.4232,18.5826,17.6993,17.9516,18360426.0],["2018-01-30",17.9516,18.111,17.407,17.5199,13343413.0],["2018-01-31",17.5199,17.6262,17.2676,17.5863,16361476.0],["2018-02-01",17.5863,17.8653,17.4668,17.8387,25937208.0],["2018-02-02",17.8387,17.9184,17.334,17.7723,12637236.0],["2018-02-05",17.7723,17.772302627563477,17.055,17.5266,19593756.0],["2018-02-06",17.5266,17.5531,16.7827,17.5266,29101205.0],["2018-02-07",17.5266,17.8653,17.1414,17.4934,18894156.0],["2018-02-08",17.4934,17.493366241455078,16.9023,17.4336,19763272.0],["2018-02-09",17.4336,17.433591842651367,16.0389,16.7363,22608128.0],["2018-02-12",16.7363,16.9421,16.3909,16.8159,11416025.0],["2018-02-13",16.8159,17.2211,16.7695,17.1414,11940961.0],["2018-02-14",17.1414,17.4137,17.0418,17.3738,7652426.0],["2018-02-22",17.3738,17.9649,17.373821258544922,17.8188,11703099.0],["2018-02-23",17.8188,17.9051,17.4867,17.5863,9390405.0],["2018-02-26",17.5863,18.1641,17.586345672607422,18.0778,12543991.0],["2018-02-27",18.0778,18.2306,17.8786,18.1309,9969377.0],["2018-02-28",18.1309,18.130937576293945,17.4004,17.4469,13589218.0],["2018-03-01",17.4469,17.6992,17.2742,17.5863,7143217.0],["2018-03-02",17.5863,17.8653,17.2808,17.7989,11935364.0],["2018-03-05",17.7989,17.8653,17.4402,17.8321,11861562.0],["2018-03-06",17.8321,17.9184,17.4668,17.5531,11723701.0],["2018-03-07",17.5531,17.8653,17.427,17.7325,12277820.0],["2018-03-08",17.7325,18.4962,17.6328,18.4232,19672585.0],["2018-03-09",18.4232,18.7685,18.2638,18.629,13244276.0],["2018-03-12",18.629,18.9146,18.5095,18.5958,16993358.0],["2018-03-13",18.5958,18.7752,18.0645,18.1708,16352492.0],["2018-03-14",18.1708,18.6556,18.0778,18.463,19014565.0],["2018-03-15",18.463,18.722,18.0977,18.2438,13567842.0],["2018-03-16",18.2438,18.4431,17.8321,17.9251,11024833.0],["2018-03-19",17.9251,18.0645,17.7989,17.9848,6315653.0],["2018-03-20",17.9848,17.98482894897461,17.3008,17.852,11217835.0],["2018-03-21",17.852,17.9184,17.5332,17.7723,12169848.0],["2018-03-22",17.7723,17.772302627563477,17.2808,17.5266,11968355.0],["2018-03-23",17.5266,17.5332,16.703,17.5266,19001146.0],["2018-03-26",17.5266,17.526575088500977,16.3178,17.1281,23577051.0],["2018-03-27",17.1281,17.2676,16.351,16.464,28831897.0],["2018-03-28",16.464,16.463953018188477,15.2087,15.4345,29127777.0],["2018-03-29",15.4345,15.8994,15.1556,15.7201,19121064.0],["2018-03-30",15.7201,16.185,15.720121383666992,16.092,15015334.0],["2018-04-02",16.092,16.2714,15.8463,15.9194,11816042.0],["2018-04-03",15.9194,16.0788,15.5607,15.8397,10354494.0],["2018-04-04",15.8397,16.1784,15.6603,15.8529,15321668.0],["2018-04-09",15.8529,15.9659,15.4744,15.5939,9978655.0],["2018-04-10",15.5939,15.7268,15.4146,15.6869,12259108.0],["2018-04-11",15.6869,15.7865,15.2021,15.2154,20860272.0],["2018-04-12",15.2154,15.4345,15.1822,15.3748,9652477.0],["2018-04-13",15.3748,15.501,15.3416,15.4013,6754333.0],["2018-04-16",15.4013,15.4611,15.0759,15.222,8100815.0],["2018-04-17",15.222,15.3947,14.8767,14.963,11100899.0],["2018-04-18",14.963,15.0693,13.8871,14.6309,28296607.0],["2018-04-19",14.6309,14.9364,14.3321,14.8235,10896115.0],["2018-04-20",14.8235,14.9232,14.5313,14.8235,9588868.0],["2018-04-23",14.8235,14.82353401184082,14.0332,14.5446,19018062.0],["2018-04-24",14.5446,15.1423,14.4848,15.1091,16046579.0],["2018-04-25",15.1091,15.1822,14.87,14.9431,6896637.0],["2018-04-26",14.9431,14.9829,14.7638,14.9431,6664323.0],["2018-04-27",14.9431,15.0361,14.3852,14.7372,12062688.0],["2018-05-02",14.7372,16.1585,14.737197875976562,15.8862,26023643.0],["2018-05-03",15.8862,16.0655,15.7334,15.9326,12907679.0],["2018-05-04",15.9326,16.4706,15.926,16.1784,15592087.0],["2018-05-07",16.1784,16.3378,15.8862,16.2116,12187519.0],["2018-05-08",16.2116,16.5304,16.1717,16.1983,12373059.0],["2018-05-09",16.1983,16.371,16.1518,16.3112,10140896.0],["2018-05-10",16.3112,16.5636,16.112,16.2647,10314117.0],["2018-05-11",16.2647,16.4507,16.1784,16.3178,7633193.0],["2018-05-14",16.3178,16.6831,16.2714,16.6632,11585677.0],["2018-05-15",16.6632,16.703,16.3776,16.5968,10081815.0],["2018-05-16",16.5968,16.6034,16.3378,16.5171,7960640.0],["2018-05-17",16.5171,16.5171,16.092,16.2116,9748201.0],["2018-05-18",16.2116,16.3577,16.1053,16.3378,8088180.0],["2018-05-21",16.3378,16.9156,16.337770462036133,16.6433,10940208.0],["2018-05-22",16.6433,16.7894,16.6233,16.7363,7524200.0],["2018-05-23",16.7363,17.0418,16.3444,16.6366,12897399.0],["2018-05-24",16.6366,16.7695,16.0123,16.092,9807986.0],["2018-05-25",16.092,16.6034,16.0721,16.4374,11212358.0],["2018-05-28",16.4374,16.8359,16.437387466430664,16.7296,7696326.0],["2018-05-29",16.7296,16.9288,16.6101,16.8956,10918140.0],["2018-05-30",16.8956,16.89564323425293,16.2979,16.4507,11713923.0],["2018-05-31",16.4507,16.9621,16.3511,16.9488,14801781.0],["2018-06-01",16.9488,16.948774337768555,16.1385,16.1784,14672913.0],["2018-06-04",16.1784,16.3311,16.0588,16.1452,10544897.0],["2018-06-05",16.1452,16.5636,16.1319,16.537,10388107.0],["2018-06-06",16.537,16.7363,16.4839,16.6566,8936794.0],["2018-06-07",16.6566,17.055,16.656553268432617,16.7761,10969972.0],["2018-06-08",16.7761,17.0418,16.7363,16.9488,11313594.0],["2018-06-11",16.9488,17.0152,16.6034,16.8159,9771994.0],["2018-06-12",16.8159,17.3605,16.6499,17.1679,13745096.0],["2018-06-13",17.1679,17.3074,16.9355,17.1879,13862489.0],["2018-06-14",17.1879,17.334,16.723,17.1281,14593703.0],["2018-06-15",17.1281,17.1347,16.5835,17.1015,17293066.0],["2018-06-19",17.1015,17.2344,16.6698,17.1945,34317284.0],["2018-06-20",17.1945,17.194503784179688,16.7296,16.7562,13891568.0],["2018-06-21",16.7562,16.8292,16.1917,16.2581,13016913.0],["2018-06-22",16.2581,16.3909,16.1053,16.3311,5879649.0],["2018-06-25",16.3311,16.6632,16.331125259399414,16.5171,6929997.0],["2018-06-26",16.5171,16.5170841217041,15.9459,16.0987,9972263.0],["2018-06-27",16.0987,16.3511,16.0256,16.1186,10937499.0],["2018-06-28",16.1186,16.11860466003418,15.222,15.4412,15033155.0],["2018-06-29",15.4412,15.8397,15.3084,15.7533,8499239.0],["2018-07-02",15.7533,15.8729,14.9165,15.0892,8285919.0],["2018-07-03",15.0892,15.5142,15.0427,15.3482,11360041.0],["2018-07-04",15.3482,15.7135,15.3416,15.501,8319456.0],["2018-07-05",15.501,15.7467,15.500959396362305,15.74,8598577.0],["2018-07-06",15.74,15.8397,15.3947,15.7068,6078776.0],["2018-07-09",15.7068,15.9393,15.6271,15.8131,10037743.0],["2018-07-10",15.8131,16.019,15.813097953796387,15.9326,6772064.0],["2018-07-11",15.9326,15.932646751403809,15.6139,15.7932,5234679.0],["2018-07-12",15.7932,16.185,15.6604,15.9326,9261768.0],["2018-07-13",15.9326,16.1717,15.932646751403809,16.1186,7702084.0],["2018-07-16",16.1186,16.11860466003418,15.6813,15.8271,7990060.0],["2018-07-17",15.8271,15.8826,15.4453,15.5077,6741006.0],["2018-07-18",15.5077,15.8201,15.5008,15.5633,10019943.0],["2018-07-19",15.5633,15.7785,15.2717,15.3064,10194428.0],["2018-07-20",15.3064,15.7646,15.306425094604492,15.6952,12224522.0],["2018-07-23",15.6952,16.2783,15.695159912109375,16.1603,9045613.0],["2018-07-24",16.1603,16.5212,16.160253524780273,16.188,11531094.0],["2018-07-25",16.188,16.424,16.0908,16.2783,7323824.0],["2018-07-26",16.2783,16.4657,16.0492,16.07,6321946.0],["2018-07-27",16.07,16.2783,15.8826,15.9104,6830118.0],["2018-07-30",15.9104,16.1394,15.8965,16.0284,5789642.0],["2018-07-31",16.0284,16.2505,15.8409,16.188,5693958.0],["2018-08-01",16.188,16.2505,15.4036,15.473,15803840.0],["2018-08-02",15.473,15.473027229309082,14.5845,14.9663,12632996.0],["2018-08-03",14.9663,14.966282844543457,14.3762,14.3901,10237925.0],["2018-08-06",14.3901,14.5012,14.0916,14.2305,6431320.0],["2018-08-07",14.2305,14.6747,14.1263,14.6539,6673894.0],["2018-08-08",14.6539,14.7094,14.0222,14.1194,7647028.0],["2018-08-09",14.1194,14.7025,13.9736,14.5567,7216021.0],["2018-08-10",14.5567,14.883,14.4457,14.6886,6964521.0],["2018-08-13",14.6886,14.8136,14.404,14.7511,7547910.0],["2018-08-14",14.7511,14.8899,14.5428,14.5914,7194405.0],["2018-08-15",14.5914,14.647,14.1541,14.2096,6140787.0],["2018-08-16",14.2096,14.3971,13.8556,14.1333,5165867.0],["2018-08-17",14.1333,14.3971,13.7862,13.8209,7134115.0],["2018-08-20",13.8209,13.9875,13.328,13.6543,8541435.0],["2018-08-21",13.6543,14.1958,13.5363,14.05,7152201.0],["2018-08-22",14.05,14.1402,13.8903,13.9736,4009296.0],["2018-08-23",13.9736,14.2582,13.9042,14.1749,5926523.0],["2018-08-24",14.1749,14.5637,13.7445,14.4318,11030449.0],["2018-08-27",14.4318,14.6331,14.2443,14.6053,10358526.0],["2018-08-28",14.6053,14.647,14.3346,14.4873,4301620.0],["2018-08-29",14.4873,14.5706,14.3415,14.4457,2909312.0],["2018-08-30",14.4457,14.6123,14.3832,14.5012,3830115.0],["2018-08-31",14.5012,14.5567,14.181870460510254,14.1819,7105822.0],["2018-09-03",14.1819,14.3832,14.0222,14.3207,9229386.0],["2018-09-04",14.3207,14.5845,14.3207,14.5428,6438885.0],["2018-09-05",14.5428,14.6123,14.1263,14.1402,5955454.0],["2018-09-06",14.1402,14.4595,14.140222549438477,14.2305,5438481.0],["2018-09-07",14.2305,14.5775,14.1541,14.4873,8434740.0],["2018-09-10",14.4873,14.487308502197266,13.7515,13.9042,7823266.0],["2018-09-11",13.9042,14.0014,13.814,13.9528,5043429.0],["2018-09-12",13.9528,14.0222,13.689,13.8973,8069307.0],["2018-09-13",13.8973,14.1055,13.7793,13.8973,5477337.0],["2018-09-14",13.8973,14.1819,13.897263526916504,14.1333,7797609.0],["2018-09-17",14.1333,14.1541,13.8001,13.814,5346669.0],["2018-09-18",13.814,13.9806,13.6751,13.9389,5496870.0],["2018-09-19",13.9389,14.2166,13.814,14.0292,10000457.0],["2018-09-20",14.0292,14.0916,13.8487,13.9389,8961388.0],["2018-09-21",13.9389,15.1884,13.925,15.1259,24880878.0],["2018-09-25",15.1259,15.125941276550293,14.7164,14.8344,8553732.0],["2018-09-26",14.8344,15.4106,14.8274,15.1468,12487838.0],["2018-09-27",15.1468,15.3758,15.0218,15.3064,6822758.0],["2018-09-28",15.3064,15.6882,15.2092,15.6188,11359568.0],["2018-10-08",15.6188,15.618803977966309,14.6331,14.6956,12397864.0],["2018-10-09",14.6956,14.7858,14.5081,14.6261,7601625.0],["2018-10-10",14.6261,14.626139640808105,14.1819,14.286,8697790.0],["2018-10-11",14.286,14.285995483398438,13.4391,13.5363,12209474.0],["2018-10-12",13.5363,14.0014,13.3975,13.7376,9254213.0],["2018-10-15",13.7376,13.807,13.1337,13.2933,10629881.0],["2018-10-16",13.2933,13.3003,12.6339,12.7519,10786562.0],["2018-10-17",12.7519,13.1059,12.5992,12.8768,7812150.0],["2018-10-18",12.8768,12.87683391571045,12.5159,12.5714,7528376.0],["2018-10-19",12.5714,13.0018,12.377,12.9948,11070058.0],["2018-10-22",12.9948,13.7515,12.994841575622559,13.5641,12432471.0],["2018-10-23",13.5641,13.5988,13.1823,13.2864,5599390.0],["2018-10-24",13.2864,13.4946,13.0365,13.1198,6155464.0],["2018-10-25",13.1198,13.3836,12.7102,13.328,6469848.0],["2018-10-26",13.328,13.3558,12.7727,12.981,13875727.0],["2018-10-29",12.981,12.98095989227295,11.9952,12.148,14989065.0],["2018-10-30",12.148,12.3215,11.8356,12.1063,14072852.0],["2018-10-31",12.1063,12.3423,12.0577,12.0994,13443751.0],["2018-11-01",12.0994,12.6061,12.099363327026367,12.3146,14593476.0],["2018-11-02",12.3146,12.6061,12.2451,12.5297,20923923.0],["2018-11-05",12.5297,12.738,12.384,12.4464,20784147.0],["2018-11-06",12.4464,12.502,12.2104,12.4326,10600167.0],["2018-11-07",12.4326,12.613,12.2937,12.3146,10043591.0],["2018-11-08",12.3146,12.4465,12.2104,12.2243,7729632.0],["2018-11-09",12.2243,12.4534,11.9814,12.4187,10745438.0],["2018-11-12",12.4187,12.5297,12.2243,12.4881,13661094.0],["2018-11-13",12.4881,12.613,12.2937,12.5297,12328294.0],["2018-11-14",12.5297,12.5506,12.3423,12.3979,8790970.0],["2018-11-15",12.3979,12.4464,12.266,12.3146,10908485.0],["2018-11-16",12.3146,12.4117,12.2937,12.3146,13005518.0],["2018-11-19",12.3146,12.4117,12.1965,12.3631,10890741.0],["2018-11-20",12.3631,12.363147735595703,12.1271,12.1341,6863621.0],["2018-11-21",12.1341,12.134072303771973,11.8356,11.9119,10380007.0],["2018-11-22",11.9119,12.1896,11.905,12.0785,7035774.0],["2018-11-23",12.0785,12.2451,11.9536,12.0508,8703740.0],["2018-11-26",12.0508,12.148,11.8772,11.9119,6350332.0],["2018-11-27",11.9119,11.9883,11.8356,11.9119,4708292.0],["2018-11-28",11.9119,11.9258,11.6134,11.9189,6274188.0],["2018-11-29",11.9189,11.9744,11.6829,11.7384,6333400.0],["2018-11-30",11.7384,11.78,11.6065,11.7662,6009084.0],["2018-12-03",11.7662,12.4603,11.76616382598877,12.3215,14522887.0],["2018-12-04",12.3215,12.6339,12.2868,12.6269,13719932.0],["2018-12-05",12.6269,12.6825,12.3632,12.5159,7573370.0],["2018-12-06",12.5159,12.6894,12.259,12.2868,7511101.0],["2018-12-07",12.2868,12.4326,12.286792755126953,12.3701,5791985.0],["2018-12-10",12.3701,12.370091438293457,12.2243,12.3215,5077560.0],["2018-12-11",12.3215,12.4117,12.1827,12.2729,6602882.0],["2018-12-12",12.2729,12.4326,12.2382,12.3979,5673364.0],["2018-12-13",12.3979,12.6686,12.3631,12.6339,8132776.0],["2018-12-14",12.6339,12.633874893188477,12.4673,12.4742,6560475.0],["2018-12-17",12.4742,12.738,12.3909,12.5645,5972089.0],["2018-12-18",12.5645,12.6547,12.4326,12.5089,4651017.0],["2018-12-19",12.5089,12.7866,12.495,12.6547,11274798.0],["2018-12-20",12.6547,12.7935,12.2729,12.4326,9720252.0],["2018-12-21",12.4326,12.738,12.3146,12.5853,10832198.0],["2018-12-24",12.5853,12.7033,12.4603,12.6894,4441385.0],["2018-12-25",12.6894,12.689410209655762,12.0647,12.3493,7963038.0],["2018-12-26",12.3493,12.5783,12.2451,12.5228,6316711.0],["2018-12-27",12.5228,12.9046,12.522808074951172,12.8352,11389419.0],["2018-12-28",12.8352,12.9948,12.7449,12.7727,8688174.0],["2019-01-02",12.7727,12.9115,12.5506,12.6686,6817541.0],["2019-01-03",12.6686,12.668584823608398,11.9536,12.0091,11666819.0],["2019-01-04",12.0091,12.2521,11.8356,12.1271,9196389.0],["2019-01-07",12.1271,12.4395,11.8078,12.3284,11878132.0],["2019-01-08",12.3284,12.4187,12.2521,12.4117,5426541.0],["2019-01-09",12.4117,13.3072,12.411741256713867,13.0712,22633446.0],["2019-01-10",13.0712,13.1476,12.8005,13.0226,12904033.0],["2019-01-11",13.0226,13.1406,12.8282,13.0226,6715744.0],["2019-01-14",13.0226,13.092,12.8421,12.863,5077619.0],["2019-01-15",12.863,13.2309,12.862950325012207,13.1892,7369417.0],["2019-01-16",13.1892,13.4044,13.1198,13.3697,8282159.0],["2019-01-17",13.3697,13.5918,13.2725,13.4044,7986483.0],["2019-01-18",13.4044,13.7445,13.404400825500488,13.7237,9148740.0],["2019-01-21",13.7237,13.9528,13.5849,13.7307,7734584.0],["2019-01-22",13.7307,13.7723,13.4391,13.5502,8347197.0],["2019-01-23",13.5502,14.0569,13.550178527832031,13.814,9116290.0],["2019-01-24",13.814,14.2027,13.7793,14.05,7086560.0],["2019-01-25",14.05,14.3138,14.049982070922852,14.1958,7318611.0],["2019-01-28",14.1958,14.6123,14.195756912231445,14.3832,9195781.0],["2019-01-29",14.3832,14.6192,13.8903,14.0847,9519286.0],["2019-01-30",14.0847,14.3068,13.8903,13.9389,5165628.0],["2019-01-31",13.9389,14.1958,13.938912391662598,14.0292,5695137.0],["2019-02-01",14.0292,14.2096,13.9389,14.1263,5214338.0],["2019-02-11",14.1263,14.2305,13.8903,14.1749,8810736.0],["2019-02-12",14.1749,14.5359,14.1333,14.3971,10399028.0],["2019-02-13",14.3971,14.7719,14.2721,14.6053,10331847.0],["2019-02-14",14.6053,14.605315208435059,14.286,14.3762,9764689.0],["2019-02-15",14.3762,14.4734,13.3975,13.5016,22544535.0],["2019-02-18",13.5016,14.0916,13.501585960388184,14.0847,21138398.0],["2019-02-19",14.0847,14.2929,13.9597,14.05,13770673.0],["2019-02-20",14.05,14.4526,14.0361,14.4109,11916215.0],["2019-02-21",14.4109,14.5914,14.2027,14.3554,10655502.0],["2019-02-22",14.3554,14.4179,14.0153,14.2513,8196914.0],["2019-02-25",14.2513,14.9316,14.251289367675781,14.9246,15043744.0],["2019-02-26",14.9246,15.1676,14.7858,14.8066,12459194.0],["2019-02-27",14.8066,15.0426,14.404,14.5012,10106495.0],["2019-02-28",14.5012,14.647,14.3832,14.404,9623383.0],["2019-03-01",14.404,14.6261,14.0569,14.3832,13277506.0],["2019-03-04",14.3832,15.0704,14.38318157196045,14.6678,25181894.0],["2019-03-05",14.6678,14.8066,14.3832,14.5567,16315239.0],["2019-03-06",14.5567,15.0288,14.5567,15.0149,17467015.0],["2019-03-07",15.0149,15.014873504638672,14.3971,14.4526,20910262.0],["2019-03-08",14.4526,14.452598571777344,13.8903,13.9181,13061556.0],["2019-03-11",13.9181,14.3207,13.8834,14.161,17522038.0],["2019-03-12",14.161,14.7094,14.161,14.6192,21986659.0],["2019-03-13",14.6192,14.994,14.5012,14.7303,19808614.0],["2019-03-14",14.7303,15.0288,14.2513,14.404,18510707.0],["2019-03-15",14.404,14.6123,14.3554,14.3971,11422363.0],["2019-03-18",14.3971,14.765,14.1472,14.758,15497143.0],["2019-03-19",14.758,14.9455,14.3068,14.4873,17651160.0],["2019-03-20",14.4873,14.487308502197266,14.1819,14.3624,11674374.0],["2019-03-21",14.3624,14.3901,14.2305,14.2929,13610453.0],["2019-03-22",14.2929,14.3554,13.9944,14.1263,16708121.0],["2019-03-25",14.1263,15.1121,14.126341819763184,14.5151,42877978.0],["2019-03-26",14.5151,14.5428,13.814,13.8626,26307293.0],["2019-03-27",13.8626,14.0153,13.6474,13.932,13823258.0],["2019-03-28",13.932,13.931970596313477,13.6335,13.6612,9620784.0],["2019-03-29",13.6612,14.168,13.6474,14.1472,19077850.0],["2019-04-01",14.1472,14.6608,14.1194,14.6192,28898544.0],["2019-04-02",14.6192,15.9589,14.5637,15.5286,50169863.0],["2019-04-03",15.5286,16.4449,15.528558731079102,16.1325,39280469.0],["2019-04-04",16.1325,16.6184,15.8965,16.4171,28727764.0],["2019-04-08",16.4171,16.6253,15.9798,16.188,24558270.0],["2019-04-09",16.188,16.9516,16.188018798828125,16.5906,24634384.0],["2019-04-10",16.5906,17.9651,16.4518,17.3542,38132656.0],["2019-04-11",17.3542,18.2081,16.9238,17.6319,39729255.0],["2019-04-12",17.6319,17.63189125061035,16.5976,16.6601,22508707.0],["2019-04-15",16.6601,17.1946,16.2227,16.3477,20691374.0],["2019-04-16",16.3477,16.5837,15.8687,16.3754,20177516.0],["2019-04-17",16.3754,17.6388,16.375444412231445,17.3959,36030225.0],["2019-04-18",17.3959,18.1317,17.2848,17.5347,23861194.0],["2019-04-19",17.5347,18.215,17.4167,17.8749,18397743.0],["2019-04-22",17.8749,18.0276,16.903,17.021,18859681.0],["2019-04-23",17.021,17.4653,16.7503,16.8128,14697999.0],["2019-04-24",16.8128,17.3403,16.6948,17.1599,13166289.0],["2019-04-25",17.1599,17.15985679626465,16.2991,16.3963,15019182.0],["2019-04-26",16.3963,16.396270751953125,15.4383,15.6882,25704412.0],["2019-05-06",15.6882,16.0006,14.7164,15.2231,22042732.0],["2019-05-07",15.2231,15.7229,15.2023,15.3342,13283405.0],["2019-05-08",15.3342,15.4453,14.7094,14.8136,14600291.0],["2019-05-09",14.8136,15.0149,14.6123,14.7025,13124488.0],["2019-05-10",14.7025,15.5286,14.3762,15.4522,12947776.0],["2019-05-13",15.4522,15.452200889587402,14.4873,14.5775,17264824.0],["2019-05-14",14.5775,15.1329,14.2305,15.0079,18314956.0],["2019-05-15",15.0079,15.2717,14.8205,15.2648,11706812.0],["2019-05-16",15.2648,15.264774322509766,14.529,14.8274,20037966.0],["2019-05-17",14.8274,14.8413,14.0569,14.0916,20485394.0],["2019-05-20",14.0916,14.1125,13.5224,13.6265,17917807.0],["2019-05-21",13.6265,14.1333,13.5363,13.9389,13965878.0],["2019-05-22",13.9389,14.2235,13.8973,13.925,8834994.0],["2019-05-23",13.925,13.925028800964355,13.3072,13.3489,12990494.0],["2019-05-24",13.3489,13.925,13.328,13.6751,13030384.0],["2019-05-27",13.6751,13.7793,13.2447,13.689,13657820.0],["2019-05-28",13.689,14.2235,13.6335,14.2027,20370141.0],["2019-05-29",14.2027,14.20269775390625,13.7584,14.0639,16058796.0],["2019-05-30",14.0639,14.0708,13.814,13.9944,9152412.0],["2019-05-31",13.9944,14.1402,13.8834,13.9389,5336497.0],["2019-06-03",13.9389,14.4526,13.938912391662598,14.3832,16631090.0],["2019-06-04",14.3832,14.4665,13.9667,14.161,10107491.0],["2019-06-05",14.161,14.4734,14.161046028137207,14.3832,12165566.0],["2019-06-06",14.3832,14.6608,14.2721,14.5012,14688837.0],["2019-06-10",14.5012,14.8136,14.3068,14.4873,14100375.0],["2019-06-11",14.4873,14.9246,14.3346,14.8622,11500265.0],["2019-06-12",14.8622,14.862157821655273,14.5151,14.6608,9339764.0],["2019-06-13",14.6608,14.660848617553711,13.9806,14.1819,13968876.0],["2019-06-14",14.1819,14.2999,13.8001,13.8695,10958001.0],["2019-06-17",13.8695,14.0083,13.7307,13.9042,8450566.0],["2019-06-18",13.9042,14.0292,13.8209,13.8695,6258670.0],["2019-06-19",13.8695,14.4804,13.86949348449707,14.4109,18033623.0],["2019-06-20",14.4109,15.119,14.3138,14.9316,15607866.0],["2019-06-21",14.9316,15.473,14.931573867797852,15.3411,10733185.0],["2019-06-24",15.3411,15.4453,14.8066,15.0982,11186699.0],["2019-06-25",15.0982,15.0982,14.6817,14.8622,7516107.0],["2019-06-26",14.8622,15.1121,14.7927,15.0982,5952927.0],["2019-06-27",15.0982,15.3203,14.9663,15.0704,9107725.0],["2019-06-28",15.0704,15.1676,14.7025,14.994,9236890.0],["2019-07-01",14.994,15.6535,14.994049072265625,15.4522,16391413.0],["2019-07-02",15.4522,16.5837,15.4383,16.1603,19367854.0],["2019-07-03",16.1603,16.5768,15.9104,16.4379,19855026.0],["2019-07-04",16.4379,16.6323,15.8618,15.9867,15346639.0],["2019-07-05",15.9867,16.424,15.9659,16.1603,8863201.0],["2019-07-08",16.1603,16.2366,15.5494,15.6882,17228148.0],["2019-07-09",15.6882,16.4032,15.5841,15.8201,21435916.0],["2019-07-10",15.8201,15.8548,15.237,15.48,13498538.0],["2019-07-11",15.48,15.7923,15.362,15.6952,13593275.0],["2019-07-12",15.6952,15.8132,15.355,15.4591,10297175.0],["2019-07-15",15.4591,15.7229,15.0912,15.6882,10527979.0],["2019-07-16",15.6882,15.7576,15.4244,15.5772,7619307.0],["2019-07-17",15.5772,16.2297,15.4453,16.0561,11903103.0],["2019-07-18",16.0561,16.056127548217773,15.7368,15.8548,5952198.0],["2019-07-19",15.8548,16.1186,15.7576,15.9937,9517427.0],["2019-07-22",15.9937,15.9937,15.48,15.6882,13603292.0],["2019-07-23",15.6882,15.7392,15.2878,15.6154,10707252.0],["2019-07-24",15.6154,16.3653,15.615421295166016,16.1323,12549096.0],["2019-07-25",16.1323,16.671,16.132293701171875,16.4599,12043821.0],["2019-07-26",16.4599,16.5618,16.2415,16.4599,9556019.0],["2019-07-29",16.4599,16.6273,16.3289,16.358,5189872.0],["2019-07-30",16.358,16.7802,16.307,16.7074,9091942.0],["2019-07-31",16.7074,16.853,16.489,16.8166,8486581.0],["2019-08-01",16.8166,16.8603,16.54,16.7147,5626960.0],["2019-08-02",16.7147,16.714685440063477,16.1323,16.2925,11886887.0],["2019-08-05",16.2925,16.4089,15.3315,15.3679,23580347.0],["2019-08-06",15.3679,15.5426,14.8947,15.1641,16464750.0],["2019-08-07",15.1641,15.3315,14.7345,14.9966,11117188.0],["2019-08-08",14.9966,16.1978,14.996624946594238,15.9503,20145866.0],["2019-08-09",15.9503,16.3434,15.6081,15.7537,10608154.0],["2019-08-12",15.7537,16.1614,15.6518,15.8411,10164951.0],["2019-08-13",15.8411,15.8411,15.4771,15.6591,7353921.0],["2019-08-14",15.6591,16.2051,15.659097671508789,15.943,10074365.0],["2019-08-15",15.943,16.802,15.5645,16.6856,14710205.0],["2019-08-16",16.6856,16.7875,16.2051,16.2488,13229514.0],["2019-08-19",16.2488,16.7875,16.24877166748047,16.6128,12687586.0],["2019-08-20",16.6128,16.7292,16.489,16.5545,6970258.0],["2019-08-21",16.5545,16.5982,16.2415,16.2997,9196855.0],["2019-08-22",16.2997,16.6637,16.2488,16.3652,8522028.0],["2019-08-23",16.3652,17.9086,16.365249633789062,17.3408,25393944.0],["2019-08-26",17.3408,17.7412,17.0059,17.1515,22800902.0],["2019-08-27",17.1515,18.491,17.15148162841797,18.0833,28595853.0],["2019-08-28",18.0833,18.8259,18.0105,18.076,17001558.0],["2019-08-29",18.076,18.1488,17.7484,17.7776,10920086.0],["2019-08-30",17.7776,18.4619,17.777555465698242,18.1488,12130194.0],["2019-09-02",18.1488,18.5347,18.0833,18.3381,9759685.0],["2019-09-03",18.3381,18.491,18.0324,18.1634,9979964.0],["2019-09-04",18.1634,18.2362,17.8067,18.1561,10148121.0],["2019-09-05",18.1561,19.0661,18.156112670898438,18.3017,18580596.0],["2019-09-06",18.3017,19.4374,18.301708221435547,18.8186,23295524.0],["2019-09-09",18.8186,19.1607,18.491,18.7167,14208995.0],["2019-09-10",18.7167,18.716663360595703,17.8868,18.0324,19589431.0],["2019-09-11",18.0324,18.4327,17.8867,18.0979,14084312.0],["2019-09-12",18.0979,18.3017,18.0469,18.127,10314397.0],["2019-09-16",18.127,18.9933,17.9814,18.8695,16397135.0],["2019-09-17",18.8695,18.86954116821289,17.945,18.3963,15977438.0],["2019-09-18",18.3963,18.396347045898438,17.8721923828125,17.8722,9499695.0],["2019-09-19",17.8722,18.0105,17.7266,17.9013,7539734.0],["2019-09-20",17.9013,18.0906,17.5446,17.6902,13850093.0],["2019-09-23",17.6902,17.7484,16.9112,17.268,20336583.0],["2019-09-24",17.268,17.6902,17.26795768737793,17.4718,10200531.0],["2019-09-25",17.4718,17.5592,17.1078,17.268,9253120.0],["2019-09-26",17.268,17.5883,17.158761978149414,17.1588,7805823.0],["2019-09-27",17.1588,17.5446,16.9768,17.4791,6947448.0],["2019-09-30",17.4791,17.5519,17.1078,17.1078,6824116.0],["2019-10-08",17.1078,17.3189,16.7438,16.9768,7181331.0],["2019-10-09",16.9768,17.0714,16.7656,16.9622,10981442.0],["2019-10-10",16.9622,17.1733,16.7511,16.8967,14257773.0],["2019-10-11",16.8967,17.8868,16.896684646606445,17.5446,17734584.0],["2019-10-14",17.5446,18.0906,17.54459571838379,18.0906,14374941.0],["2019-10-15",18.0906,18.090591430664062,17.1442,17.2971,14502196.0],["2019-10-16",17.2971,17.6174,17.1952,17.4936,9466104.0],["2019-10-17",17.4936,17.6247,17.217,17.399,6498698.0],["2019-10-18",17.399,17.5373,16.6928,16.8166,14104437.0],["2019-10-21",16.8166,16.9549,16.5181,16.7584,8562439.0],["2019-10-22",16.7584,16.8093,16.4526,16.7656,6735928.0],["2019-10-23",16.7656,16.8748,16.5982,16.7074,4737806.0],["2019-10-24",16.7074,17.2243,16.6055,17.1806,9394217.0],["2019-10-25",17.1806,17.4354,16.9112,17.3335,8882754.0],["2019-10-28",17.3335,18.076,17.2534,17.9814,13336665.0],["2019-10-29",17.9814,18.2799,17.8868,18.0469,11407839.0],["2019-10-30",18.0469,18.44,17.996,18.3163,9845459.0],["2019-10-31",18.3163,18.4764,18.1998,18.2799,7676947.0],["2019-11-01",18.2799,18.44,17.8868,18.4036,12573215.0],["2019-11-04",18.4036,18.5347,18.0542,18.0688,8430973.0],["2019-11-05",18.0688,18.2799,17.9086,18.1124,9983905.0],["2019-11-06",18.1124,18.3454,17.9304,18.0396,6185219.0],["2019-11-07",18.0396,18.6366,18.03963279724121,18.3891,12927513.0],["2019-11-08",18.3891,18.9787,18.2799,18.6803,13153922.0],["2019-11-11",18.6803,18.9132,18.1343,18.4182,11030670.0],["2019-11-12",18.4182,18.673,18.076,18.2726,13082680.0],["2019-11-13",18.2726,18.4691,17.8504,18.3454,9636769.0],["2019-11-14",18.3454,18.7021,18.1707,18.5711,10165478.0],["2019-11-15",18.5711,18.8914,18.309,18.8695,12895967.0],["2019-11-18",18.8695,18.86954116821289,18.4546,18.7094,10033656.0],["2019-11-19",18.7094,19.2554,18.5856,19.1243,11200150.0],["2019-11-20",19.1243,19.124340057373047,18.673,18.7239,12741633.0],["2019-11-21",18.7239,18.9933,18.4983,18.7094,5830797.0],["2019-11-22",18.7094,19.1316,18.491,18.8404,8057489.0],["2019-11-25",18.8404,19.2772,18.8404,19.1535,10593232.0],["2019-11-26",19.1535,19.2845,18.8623,19.1899,11209908.0],["2019-11-27",19.1899,19.4228,18.986,19.3646,7276593.0],["2019-11-28",19.3646,19.4883,18.7895,18.9132,8121305.0],["2019-11-29",18.9132,19.0515,18.6075,18.8695,7579333.0],["2019-12-02",18.8695,19.3427,18.3163,18.3818,16476495.0],["2019-12-03",18.3818,18.5201,18.1343,18.2726,10264609.0],["2019-12-04",18.2726,18.44,18.0542,18.1052,6141166.0],["2019-12-05",18.1052,18.4619,18.10515022277832,18.2289,7141061.0],["2019-12-06",18.2289,18.6075,18.0542,18.127,8451916.0],["2019-12-09",18.127,18.2726,17.7048,17.8504,15249643.0],["2019-12-10",17.8504,17.9596,17.6611,17.8576,8987570.0],["2019-12-11",17.8576,18.0979,17.763,17.945,8422559.0],["2019-12-12",17.945,18.0396,17.53,17.7703,8355538.0],["2019-12-13",17.7703,18.0906,17.77027130126953,18.0324,14763244.0],["2019-12-16",18.0324,18.2653,17.9159,18.1561,14698232.0],["2019-12-17",18.1561,18.4837,17.945,18.3454,12971984.0],["2019-12-18",18.3454,18.4473,18.0324,18.127,12155307.0],["2019-12-19",18.127,18.1561,17.7921,17.8576,11429974.0],["2019-12-20",17.8576,17.9523,17.6611,17.7703,9734824.0],["2019-12-23",17.7703,17.7921,17.3553,17.3844,13716895.0],["2019-12-24",17.3844,17.6902,17.38443946838379,17.6465,8865847.0],["2019-12-25",17.6465,18.3891,17.6465,18.2944,20420330.0],["2019-12-26",18.2944,18.4473,18.1852,18.3381,7645113.0],["2019-12-27",18.3381,18.7603,18.2799,18.4182,14034174.0],["2019-12-30",18.4182,18.6875,18.127,18.5347,14026303.0],["2019-12-31",18.5347,18.986,18.4619,18.9205,14038911.0],["2020-01-02",18.9205,19.3791,18.920501708984375,19.1899,14142018.0],["2020-01-03",19.1899,19.401,18.9132,18.9933,13033280.0],["2020-01-06",18.9933,20.675,18.99329948425293,19.714,28946689.0],["2020-01-07",19.714,20.0926,19.714014053344727,19.9179,14108445.0],["2020-01-08",19.9179,20.53664207458496,19.917850494384766,20.5366,30650581.0],["2020-01-09",20.5366,21.534,20.53664207458496,20.9734,19143327.0],["2020-01-10",20.9734,21.0972,20.5002,20.7623,17686496.0],["2020-01-13",20.7623,20.7696,20.762319564819336,20.7696,16996339.0],["2020-01-14",20.7696,20.76959800720215,20.48568344116211,20.4857,15838296.0],["2020-01-15",20.4857,20.7987,20.3983,20.6822,14097538.0],["2020-01-16",20.6822,21.3156,20.6822,20.7914,11884313.0],["2020-01-17",20.7914,20.9298,20.6022,20.8278,9334452.0],["2020-01-20",20.8278,20.827838897705078,19.8378,20.5949,23915891.0],["2020-01-21",20.5949,20.6677,19.9106,20.0998,17887683.0],["2020-01-22",20.0998,20.3037,19.6703,20.0998,19647678.0],["2020-01-23",20.0998,20.6458,19.1462,19.4374,15428274.0],["2020-02-03",19.4374,19.437376022338867,17.4936,18.622,26139145.0],["2020-02-04",18.622,19.5102,18.622024536132812,19.1971,19618235.0],["2020-02-05",19.1971,20.0198,19.1971378326416,19.4665,18904258.0],["2020-02-06",19.4665,19.5102,18.3527,19.037,38509103.0],["2020-02-07",19.037,19.036977767944336,18.2944,18.4837,24943830.0],["2020-02-10",18.4837,19.3791,18.3745,19.3136,24787731.0],["2020-02-11",19.3136,19.947,19.31361961364746,19.6631,21804628.0],["2020-02-12",19.6631,19.7795,19.3282,19.5975,14564349.0],["2020-02-13",19.5975,19.6922,19.35,19.3791,11098909.0],["2020-02-14",19.3791,19.4956,19.0734,19.4155,11045621.0],["2020-02-17",19.4155,20.6386,19.1899,20.5366,24511911.0],["2020-02-18",20.5366,20.7114,20.1508,20.311,15617722.0],["2020-02-19",20.311,20.7259,19.896,20.027,14166725.0],["2020-02-20",20.027,20.937,19.7286,20.6822,24034429.0],["2020-02-21",20.6822,21.6869,20.5294,21.4394,21294582.0],["2020-02-24",21.4394,21.9271,21.0972,21.4612,22683786.0],["2020-02-25",21.4612,22.0654,20.5585,21.8761,24580608.0],["2020-02-26",21.8761,21.87614631652832,20.674962997436523,20.675,19860084.0],["2020-02-27",20.675,21.1773,20.5221,20.6458,14340583.0],["2020-02-28",20.6458,20.645843505859375,19.5393,20.493,18507545.0],["2020-03-02",20.493,20.9443,20.0999,20.7842,16796046.0],["2020-03-03",20.7842,21.3884,20.311,20.4056,17612172.0],["2020-03-04",20.4056,20.405601501464844,19.6558,20.027,16681796.0],["2020-03-05",20.027,20.3619,19.8523,20.2163,13297832.0],["2020-03-06",20.2163,20.216323852539062,19.5757,19.7431,16376236.0],["2020-03-09",19.7431,19.743131637573242,18.5856,18.7094,19365920.0],["2020-03-10",18.7094,19.4228,18.2435,19.3136,21419023.0],["2020-03-11",19.3136,19.4519,18.673,18.6948,19096745.0],["2020-03-12",18.6948,18.694826126098633,17.9668,18.2653,19728889.0],["2020-03-13",18.2653,18.265310287475586,16.9695,17.581,22784477.0],["2020-03-16",17.581,17.7193,16.3871,16.4017,21841403.0],["2020-03-17",16.4017,16.9622,15.8775,16.3361,22939843.0],["2020-03-18",16.3361,16.7365,15.8193,15.9212,25366325.0],["2020-03-19",15.9212,16.0013,14.8801,15.448,28637203.0],["2020-03-20",15.448,15.8265,14.7273,15.1422,26942984.0],["2020-03-23",15.1422,15.142226219177246,13.7154,13.7663,28442348.0],["2020-03-24",13.7663,14.5744,13.7299,14.3924,31905952.0],["2020-03-25",14.3924,15.833816528320312,14.392394065856934,15.8338,41639132.0],["2020-03-26",15.8338,16.0813,15.579,15.6373,26751134.0],["2020-03-27",15.6373,16.0813,15.637259483337402,16.0304,18450239.0],["2020-03-30",16.0304,16.030372619628906,15.397,15.5936,24097695.0],["2020-03-31",15.5936,15.8338,15.448,15.6809,14079900.0],["2020-04-01",15.6809,16.358,15.0185,15.2005,25968715.0],["2020-04-02",15.2005,15.3606,14.6326,15.2805,22210514.0],["2020-04-03",15.2805,15.4261,14.669,14.8146,21003519.0],["2020-04-07",14.8146,15.4189,14.814628601074219,15.0694,20025460.0],["2020-04-08",15.0694,15.2441,14.9311,15.0403,14156814.0],["2020-04-09",15.0403,15.6882,15.040304183959961,15.5062,16940866.0],["2020-04-10",15.5062,15.7829,15.1349,15.2514,14060669.0],["2020-04-13",15.2514,15.251424789428711,14.6399,14.7782,16466863.0],["2020-04-14",14.7782,15.2150239944458,14.7418,15.215,18950403.0],["2020-04-15",15.215,15.397,14.7782,14.8001,14736829.0],["2020-04-16",14.8001,14.9966,14.6982,14.8001,10179975.0],["2020-04-17",14.8001,15.3752,14.800068855285645,15.215,15857102.0],["2020-04-20",15.215,15.2951,14.9165,15.084,13128296.0],["2020-04-21",15.084,15.083983421325684,14.5817,14.669,13349071.0],["2020-04-22",14.669,14.6982,14.4434,14.6545,11989072.0],["2020-04-23",14.6545,14.8874,14.6399,14.6981,13966014.0],["2020-04-24",14.6981,14.9966,14.3997,14.4434,15446230.0],["2020-04-27",14.4434,14.7491,14.2177,14.6254,13322649.0],["2020-04-28",14.6254,14.6836,13.9702,14.0138,21863750.0],["2020-04-29",14.0138,14.013836860656738,13.1475,13.5115,31696506.0],["2020-04-30",13.5115,14.8656,13.51152229309082,14.851,35000454.0],["2020-05-06",14.851,15.8848,14.5744,15.6591,40785913.0],["2020-05-07",15.6591,15.8629,15.3461,15.6154,18538926.0],["2020-05-08",15.6154,16.3361,15.6154,16.2197,24565421.0],["2020-05-11",16.2197,16.8894,16.219650268554688,16.5472,27573794.0],["2020-05-12",16.5472,16.5472469329834,16.0449,16.176,17459564.0],["2020-05-13",16.176,16.17597198486328,15.63,15.9503,21072924.0],["2020-05-14",15.9503,15.950295448303223,15.1058,15.2441,38631384.0],["2020-05-15",15.2441,15.4189,14.6909,14.72,35260490.0],["2020-05-18",14.72,14.851,14.4434,14.4798,20830446.0],["2020-05-19",14.4798,14.9529,14.479751586914062,14.8437,21778757.0],["2020-05-20",14.8437,15.2369,14.6326,14.7637,20748393.0],["2020-05-21",14.7637,15.0621,14.5817,14.6909,12665961.0],["2020-05-22",14.6909,14.8146,14.4288,14.5744,10897105.0],["2020-05-25",14.5744,14.57439136505127,14.0866,14.3414,15353184.0],["2020-05-26",14.3414,14.5162,14.1376,14.2759,16858811.0],["2020-05-27",14.2759,14.7418,14.2322,14.3778,17301544.0],["2020-05-28",14.3778,14.5234,14.0066,14.0939,14368492.0],["2020-05-29",14.0939,14.2686,13.8901,13.941,13525314.0],["2020-06-01",13.941,14.9893,13.941038131713867,14.6472,27751716.0],["2020-06-02",14.6472,14.9238,14.5016,14.6617,18705774.0],["2020-06-03",14.6617,15.3315,14.661749839782715,15.1495,25116412.0],["2020-06-04",15.1495,15.6009,15.1277,15.4189,24290863.0],["2020-06-05",15.4189,15.418861389160156,15.0476,15.1131,11346056.0],["2020-06-08",15.1131,15.608138084411621,15.113104820251465,15.6081,21073940.0],["2020-06-09",15.6081,15.9212,15.5426,15.8557,20219174.0],["2020-06-10",15.8557,15.855656623840332,15.2369,15.579,24790256.0],["2020-06-11",15.579,16.0813,15.5353,15.8047,26386646.0],["2020-06-12",15.8047,15.804697036743164,15.2878,15.4334,18876146.0],["2020-06-15",15.4334,15.5426,14.9675,14.9966,12631314.0],["2020-06-16",14.9966,15.4189,14.9165,15.0185,21504036.0],["2020-06-17",15.0185,15.0694,14.7564,14.8001,15862515.0],["2020-06-18",14.8001,15.1058,14.7054,15.0185,14470245.0],["2020-06-19",15.0185,15.2878,14.9602,15.2005,21536128.0],["2020-06-22",15.2005,15.4989,15.1568,15.2878,18803880.0],["2020-06-23",15.2878,15.4553,15.1495,15.4261,16135468.0],["2020-06-24",15.4261,15.6081,15.1349,15.1568,18744977.0],["2020-06-29",15.1568,15.156784057617188,14.669,14.7418,19159367.0],["2020-06-30",14.7418,15.3606,14.741829872131348,15.1349,20078054.0],["2020-07-01",15.1349,16.0158,15.134944915771484,16.0085,30591742.0],["2020-07-02",16.0085,16.1541,15.7246,15.9285,25573981.0],["2020-07-03",15.9285,16.6492,15.928455352783203,16.4817,28104701.0],["2020-07-06",16.4817,17.5228,16.48172950744629,17.2898,34045011.0],["2020-07-07",17.2898,18.1488,17.289798736572266,17.3626,33179950.0],["2020-07-08",17.3626,17.5446,16.6928,17.035,39874599.0],["2020-07-09",17.035,17.5009,16.8894,17.3262,33229844.0],["2020-07-10",17.3262,17.32619857788086,16.802,16.8676,25610726.0],["2020-07-13",16.8676,17.6101,16.7656,17.399,37552324.0],["2020-07-14",17.399,18.1998,16.8603,17.5519,42180681.0],["2020-07-15",17.5519,17.551876068115234,16.8603,17.086,32235072.0],["2020-07-16",17.086,17.086,16.1905,16.2561,30384993.0],["2020-07-17",16.2561,16.7631,16.0669,16.4377,20456328.0],["2020-07-20",16.4377,17.1491,16.3847,17.0129,25702791.0],["2020-07-21",17.0129,17.3156,16.8009,16.9674,16600269.0],["2020-07-22",16.9674,17.1566,16.695,16.7555,20553581.0],["2020-07-23",16.7555,16.755538940429688,16.2031,16.362,20457024.0],["2020-07-24",16.362,16.4452,15.5749,15.6052,22353341.0],["2020-07-27",15.6052,16.0214,15.5068,15.8777,12805776.0],["2020-07-28",15.8777,16.3317,15.87765121459961,16.0669,12868359.0],["2020-07-29",16.0669,16.2863,15.9004,16.1879,16727071.0],["2020-07-30",16.1879,16.4604,15.9533,15.9836,15111472.0],["2020-07-31",15.9836,16.2333,15.7944,15.8928,15392624.0],["2020-08-03",15.8928,16.2485,15.892786979675293,16.2182,17479867.0],["2020-08-04",16.2182,16.415,15.976,16.0896,18666291.0],["2020-08-05",16.0896,16.0971,15.7868,15.9912,14868227.0],["2020-08-06",15.9912,17.535,15.991171836853027,17.5123,58705307.0],["2020-08-07",17.5123,18.1859,17.3307,17.868,52379768.0],["2020-08-10",17.868,18.4054,17.7924,17.9361,29852827.0],["2020-08-11",17.9361,18.4129,17.5577,17.6561,24635880.0],["2020-08-12",17.6561,17.8605,16.8615,17.3837,22987420.0],["2020-08-13",17.3837,18.148,17.2702,17.6864,27312967.0],["2020-08-14",17.6864,17.9664,17.308,17.6486,19777320.0],["2020-08-17",17.6486,18.8897,17.5048,18.6551,30790310.0],["2020-08-18",18.6551,19.2908,18.4659,18.6551,24632050.0],["2020-08-19",18.6551,19.3438,18.6173,18.9048,23060855.0],["2020-08-20",18.9048,19.094,18.2389,18.3978,23507152.0],["2020-08-21",18.3978,18.7535,18.2464,18.4205,13468260.0],["2020-08-24",18.4205,19.0789,18.3221,18.64,12058665.0],["2020-08-25",18.64,18.8292,17.7848,17.9134,22975415.0],["2020-08-26",17.9134,18.0572,17.3307,17.4821,15241624.0],["2020-08-27",17.4821,18.9578,17.482065200805664,18.7308,27372183.0],["2020-08-28",18.7308,19.3135,18.6173,19.1697,20779676.0],["2020-08-31",19.1697,19.6087,18.7686,18.8292,24382128.0],["2020-09-01",18.8292,19.3816,18.7081,19.3135,15938917.0],["2020-09-02",19.3135,19.5935,19.1243,19.3438,15524827.0],["2020-09-03",19.3438,19.4422,18.8367,18.9578,12899291.0],["2020-09-04",18.9578,18.95782470703125,18.3297,18.587,11342440.0],["2020-09-07",18.587,19.7752,18.586994171142578,19.2227,30238612.0],["2020-09-08",19.2227,20.3352,19.22270393371582,19.8736,26248059.0],["2020-09-09",19.8736,19.873552322387695,19.0335,19.0335,18255546.0],["2020-09-10",19.0335,20.2747,18.9881,19.7071,22942148.0],["2020-09-11",19.7071,20.1309,19.4497,20.0249,19826651.0],["2020-09-14",20.0249,20.2141,19.3514,19.5784,17097493.0],["2020-09-15",19.5784,19.9492,19.1849,19.5179,14356199.0],["2020-09-16",19.5179,20.6379,19.3816,20.5849,23892712.0],["2020-09-17",20.5849,21.2509,20.373,21.1147,28272663.0],["2020-09-18",21.1147,21.1677,20.3428,20.9633,26657411.0],["2020-09-21",20.9633,21.092,20.4336,20.706,16328336.0],["2020-09-22",20.706,20.70603370666504,19.9492,20.1233,14829093.0],["2020-09-23",20.1233,20.6833,20.0552,20.3352,12122681.0],["2020-09-24",20.3352,20.3351993560791,19.7676,19.8433,14153870.0],["2020-09-25",19.8433,20.0173,19.2605,19.4422,16551118.0],["2020-09-28",19.4422,19.7146,19.0562,19.2303,10136629.0],["2020-09-29",19.2303,19.3665,18.8216,18.9351,14507908.0],["2020-09-30",18.9351,19.147,18.6097,18.8443,12219606.0],["2020-10-09",18.8443,19.7222,18.84430503845215,19.3741,15093758.0],["2020-10-12",19.3741,20.4336,19.374065399169922,20.4336,13619149.0],["2020-10-13",20.4336,21.0769,20.1536,20.8877,14254883.0],["2020-10-14",20.8877,21.0012,20.3428,20.6455,20595825.0],["2020-10-15",20.6455,21.1828,20.2822,20.6379,22896415.0],["2020-10-16",20.6379,20.7514,19.9038,20.0098,14493492.0],["2020-10-19",20.0098,20.426,19.9946,20.0855,12373213.0],["2020-10-20",20.0855,20.986,19.7298,20.7968,15496294.0],["2020-10-21",20.7968,21.7201,20.5849,21.5007,25023901.0],["2020-10-22",21.5007,21.6445,21.2282,21.3417,10669982.0],["2020-10-23",21.3417,21.8488,20.9255,21.1298,10379568.0],["2020-10-26",21.1298,21.129838943481445,20.3503,20.6909,13613518.0],["2020-10-27",20.6909,20.8498,20.479,20.5925,10119150.0],["2020-10-28",20.5925,21.3796,20.3655,21.1525,14006160.0],["2020-10-29",21.1525,23.2716,21.152544021606445,23.2716,53923016.0],["2020-10-30",23.2716,24.4295,23.271583557128906,23.5516,60988541.0],["2020-11-02",23.5516,24.5354,23.37,24.3008,39726034.0],["2020-11-03",24.3008,25.0955,23.8997,24.6641,37103222.0],["2020-11-04",24.6641,26.0944,24.5127,25.4663,34134637.0],["2020-11-05",25.4663,27.154,25.466299057006836,26.4123,33843512.0],["2020-11-06",26.4123,26.9421,25.5798,26.7529,30079099.0],["2020-11-09",26.7529,27.1161,25.8069,26.4123,28310109.0],["2020-11-10",26.4123,26.41230010986328,25.1939,25.7615,33880209.0],["2020-11-11",25.7615,25.9809,25.1106,25.2695,16157266.0],["2020-11-12",25.2695,25.5647,24.7246,25.2393,22673467.0],["2020-11-13",25.2393,25.5041,24.6717,25.1711,15726720.0],["2020-11-16",25.1711,25.1863,24.3689,25.0198,16499969.0],["2020-11-17",25.0198,25.9809,24.7852,25.6933,30266890.0],["2020-11-18",25.6933,25.693340301513672,24.5052,25.0198,20877844.0],["2020-11-19",25.0198,25.6858,24.7473,24.9668,14139067.0],["2020-11-20",24.9668,25.8598,24.9063,25.4133,28906180.0],["2020-11-23",25.4133,25.4133243560791,24.4446,24.9668,18667681.0],["2020-11-24",24.9668,25.6782,24.9668,25.1257,18978263.0],["2020-11-25",25.1257,25.7917,24.3084,24.316,23041541.0],["2020-11-26",24.316,24.4446,23.0597,23.6197,40539248.0],["2020-11-27",23.6197,24.9744,23.3473,23.824,27761288.0],["2020-11-30",23.824,24.2554,22.7494,23.6575,22117297.0],["2020-12-01",23.6575,23.9224,23.3094,23.7711,21283277.0],["2020-12-02",23.7711,23.9603,23.2337,23.4154,19120766.0],["2020-12-03",23.4154,23.8392,23.09,23.544,12035210.0],["2020-12-04",23.544,23.5743,22.9462,23.0294,14592351.0],["2020-12-07",23.0294,23.1505,22.6964,22.6964,14604963.0],["2020-12-08",22.6964,23.3019,22.696414947509766,23.0824,10995957.0],["2020-12-09",23.0824,23.2035,22.5526,22.6207,16177905.0],["2020-12-10",22.6207,22.6207332611084,21.9396,22.2272,20075099.0],["2020-12-11",22.2272,22.4315,21.2736,22.2802,32127663.0],["2020-12-14",22.2802,22.280174255371094,20.9255,21.9472,36153999.0],["2020-12-15",21.9472,22.5526,21.758,22.3407,16445785.0],["2020-12-16",22.3407,22.4845,21.7958,21.8337,13492790.0],["2020-12-17",21.8337,22.1364,21.5764,21.7504,17272985.0],["2020-12-18",21.7504,22.4315,21.750415802001953,22.1515,18919361.0],["2020-12-21",22.1515,22.4769,21.8791,21.9169,29932616.0],["2020-12-22",21.9169,22.1212,21.2661,21.3039,22910016.0],["2020-12-23",21.3039,22.3029,21.2963,21.9472,22533422.0],["2020-12-24",21.9472,23.0067,21.6066,22.3029,26113648.0],["2020-12-25",22.3029,22.4391,21.8034,22.0304,16611104.0],["2020-12-28",22.0304,23.7484,21.7958,23.2716,42403711.0],["2020-12-29",23.2716,23.271583557128906,21.3493,21.7656,37782729.0],["2020-12-30",21.7656,22.6586,21.758,22.0456,22255176.0],["2020-12-31",22.0456,22.4996,21.425,21.811,24570337.0],["2021-01-04",21.811,23.1959,21.81096076965332,22.1818,45572872.0],["2021-01-05",22.1818,22.4391,21.2963,21.8185,42814501.0],["2021-01-06",21.8185,22.5072,21.7201,22.4391,23126076.0],["2021-01-07",22.4391,23.4381,21.8034,23.1429,42167156.0],["2021-01-08",23.1429,24.4673,22.8402,24.2403,40138609.0],["2021-01-11",24.2403,25.1711,24.1116,24.4371,33993608.0],["2021-01-12",24.4371,24.8003,23.7786,24.7095,23240254.0],["2021-01-13",24.7095,25.5798,24.3765,24.5808,25753701.0],["2021-01-14",24.5808,24.58084487915039,23.3473,23.4456,20791255.0],["2021-01-15",23.4456,23.5894,22.7797,23.3019,23001227.0],["2021-01-18",23.3019,23.301855087280273,22.0607,22.5905,29450992.0],["2021-01-19",22.5905,23.037,22.1818,22.3407,20085520.0],["2021-01-20",22.3407,23.6424,22.2499,23.4532,22785893.0],["2021-01-21",23.4532,23.8013,22.5526,23.65,17625024.0],["2021-01-22",23.65,23.64998435974121,22.6737,23.2716,21493833.0],["2021-01-25",23.2716,23.65,22.757,23.0067,21038937.0],["2021-01-26",23.0067,23.7559,22.8553,23.2564,15557544.0],["2021-01-27",23.2564,23.3397,22.3332,22.9462,14455042.0],["2021-01-28",22.9462,22.946157455444336,22.144,22.2045,14854660.0],["2021-01-29",22.2045,23.1581,22.204496383666992,22.6207,14468476.0],["2021-02-01",22.6207,22.7721,22.0304,22.2121,14184379.0],["2021-02-02",22.2121,24.1419,22.21206283569336,23.9905,22445837.0],["2021-02-03",23.9905,24.316,23.5894,23.824,14994380.0],["2021-02-04",23.824,24.5657,23.4608,24.1797,20463499.0],["2021-02-05",24.1797,24.5354,23.3094,23.6878,18314428.0],["2021-02-08",23.6878,23.687820434570312,22.2499,22.6056,22978770.0],["2021-02-09",22.6056,23.6121,22.5526,22.7948,19627698.0],["2021-02-10",22.7948,23.0294,21.8791,22.3104,25254354.0],["2021-02-18",22.3104,23.1202,22.310443878173828,22.4769,14107859.0],["2021-02-19",22.4769,22.6661,22.1137,22.4088,13990767.0],["2021-02-22",22.4088,22.4921,20.5244,20.5774,35238972.0],["2021-02-23",20.5774,20.5774,19.5557,19.6768,36378018.0],["2021-02-24",19.6768,20.4184,19.6162,19.7373,21581392.0],["2021-02-25",19.7373,20.0325,19.6238,19.76,13469383.0],["2021-02-26",19.76,19.7676,19.1168,19.5254,16566675.0],["2021-03-01",19.5254,19.76,19.2,19.3892,17685893.0],["2021-03-02",19.3892,19.6995,19.0562,19.2227,19250482.0],["2021-03-03",19.2227,19.3816,18.92,19.3665,17864333.0],["2021-03-04",19.3665,19.366497039794922,18.4886,18.6702,18683070.0],["2021-03-05",18.6702,19.0335,18.3902,18.6551,15097483.0],["2021-03-08",18.6551,18.8897,17.9589,18.0497,16328508.0],["2021-03-09",18.0497,18.5037,17.5956,17.9589,18382764.0],["2021-03-10",17.9589,18.3524,17.958850860595703,18.1859,13493526.0],["2021-03-11",18.1859,18.6021,17.868,18.481,23064404.0],["2021-03-12",18.481,19.4346,17.8756,19.2605,25268487.0],["2021-03-15",19.2605,19.8281,18.9805,19.2454,28711134.0],["2021-03-16",19.2454,21.0844,19.2454,19.8508,36931021.0],["2021-03-17",19.8508,20.1536,19.2681,19.919,18497637.0],["2021-03-18",19.919,20.1687,19.7676,19.8963,12554020.0],["2021-03-19",19.8963,19.896259307861328,19.2833,19.4119,17683197.0],["2021-03-22",19.4119,19.8887,19.306,19.4422,13337302.0],["2021-03-23",19.4422,19.8811,19.4119,19.6314,10445539.0],["2021-03-24",19.6314,19.6616,18.8973,19.2984,12139781.0],["2021-03-25",19.2984,20.4487,19.298385620117188,19.8281,26349137.0],["2021-03-26",19.8281,20.4866,19.7525,20.3503,20606306.0],["2021-03-29",20.3503,20.7363,20.0098,20.6833,15975353.0],["2021-03-30",20.6833,21.0769,20.4866,20.8574,13166323.0],["2021-03-31",20.8574,20.9936,20.532,20.865,15000837.0],["2021-04-01",20.865,21.0315,20.3579,20.7287,10669800.0],["2021-04-02",20.7287,21.0769,20.3428,20.5849,14372965.0],["2021-04-06",20.5849,20.7666,20.0173,20.1536,14605634.0],["2021-04-07",20.1536,20.6379,20.1082,20.4714,13560815.0],["2021-04-08",20.4714,20.6304,20.0552,20.4336,10544929.0],["2021-04-09",20.4336,20.4714,19.9644,20.1157,9781625.0],["2021-04-12",20.1157,20.199,19.4195,19.7146,13594075.0],["2021-04-13",19.7146,20.3806,19.6011,19.7752,12203364.0],["2021-04-14",19.7752,20.1309,19.6844,20.0703,6726613.0],["2021-04-15",20.0703,20.168704986572266,19.7903,20.1687,5412879.0],["2021-04-16",20.1687,20.8498,20.1611,20.7968,11712039.0],["2021-04-19",20.7968,21.8715,20.79684829711914,21.3947,21497800.0],["2021-04-20",21.3947,21.6823,21.1147,21.4023,15560598.0],["2021-04-21",21.4023,21.5082,21.0163,21.1374,9512089.0],["2021-04-22",21.1374,21.2434,20.2444,20.5168,15636979.0],["2021-04-23",20.5168,20.6076,20.1687,20.2671,10329984.0],["2021-04-26",20.2671,20.3579,19.3665,19.4346,20028973.0],["2021-04-27",19.4346,19.5406,18.8897,19.0108,11110355.0],["2021-04-28",19.0108,19.5557,18.8519,19.4725,10767537.0],["2021-04-29",19.4725,19.8887,19.2303,19.7979,14741007.0],["2021-04-30",19.7979,19.9417,19.5557,19.7676,11137640.0],["2021-05-06",19.7676,20.4184,19.5254,19.9644,20630997.0],["2021-05-07",19.9644,20.0703,19.48,19.5935,11778752.0],["2021-05-10",19.5935,19.593536376953125,18.5567,18.7762,15108784.0],["2021-05-11",18.7762,19.2151,18.7384,18.92,11889659.0],["2021-05-12",18.92,19.4119,18.6627,19.3665,10962115.0],["2021-05-13",19.3665,19.366497039794922,18.3902,18.4583,12199610.0],["2021-05-14",18.4583,18.6929,18.2691,18.6551,10578466.0],["2021-05-17",18.6551,19.3287,18.655107498168945,19.0713,12087638.0],["2021-05-18",19.0713,19.1849,18.0724,18.2389,19908789.0],["2021-05-19",18.2389,18.5113,18.1253,18.4281,10090260.0],["2021-05-20",18.4281,18.4886,18.0875,18.4205,13076489.0],["2021-05-21",18.4205,18.5264,18.1026,18.2086,10278430.0],["2021-05-24",18.2086,18.3372,17.8453,18.2086,14515813.0],["2021-05-25",18.2086,18.5946,17.9891,18.4886,14244806.0],["2021-05-26",18.4886,18.9351,18.1178,18.2616,17717397.0],["2021-05-27",18.2616,18.3145,18.1026,18.2767,16365118.0],["2021-05-28",18.2767,18.5037,18.1632,18.2691,14306271.0],["2021-05-31",18.2691,18.6097,18.0345,18.5643,19094062.0],["2021-06-01",18.5643,18.56429100036621,18.0799,18.1859,17999022.0],["2021-06-02",18.1859,18.2994,18.0648,18.1253,10698080.0],["2021-06-03",18.1253,18.1632,17.8983,17.9059,12857078.0],["2021-06-04",17.9059,18.2389,17.641,18.1329,16463092.0],["2021-06-07",18.1329,18.8746,18.1329,18.814,26614616.0],["2021-06-08",18.814,19.3589,18.6929,19.0486,21536630.0],["2021-06-09",19.0486,19.2832,18.8292,18.9124,12175031.0],["2021-06-10",18.9124,19.2984,18.8443,19.0259,11410243.0],["2021-06-11",19.0259,19.4043,18.8973,19.1395,14612505.0],["2021-06-15",19.1395,20.0022,19.0562,19.7903,27498341.0],["2021-06-16",19.7903,19.79030418395996,19.1243,19.4422,16036534.0],["2021-06-17",19.4422,19.6768,18.7005,18.7762,17168770.0],["2021-06-18",18.7762,19.6162,18.7156,19.4952,18847533.0],["2021-06-21",19.4952,19.9946,19.0865,19.3665,15955560.0],["2021-06-22",19.3665,19.4649,19.0032,19.2832,13059670.0],["2021-06-23",19.2832,20.5622,19.1773,20.0855,28144917.0],["2021-06-24",20.0855,20.2822,19.6995,19.8736,18050487.0],["2021-06-25",19.8736,20.7893,19.866,20.4033,24183580.0],["2021-06-28",20.4033,21.319,20.3125,20.8877,21643547.0],["2021-06-29",20.8877,21.0012,19.586,19.6692,25683566.0],["2021-06-30",19.6692,20.2671,19.2605,19.8811,18211119.0],["2021-07-01",19.8811,19.919,19.3816,19.5481,10189581.0],["2021-07-02",19.5481,19.8206,19.0789,19.1924,13999438.0],["2021-07-05",19.1924,19.2681,18.2086,18.3902,21470098.0],["2021-07-06",18.3902,18.9881,18.2843,18.5264,20258795.0],["2021-07-07",18.5264,18.526447296142578,18.1783,18.3372,20334288.0],["2021-07-08",18.3372,18.5719,18.2389,18.36,16469058.0],["2021-07-09",18.36,18.359954833984375,17.7924,17.9361,26062052.0],["2021-07-12",17.9361,18.5113,17.9134,18.307,19819031.0],["2021-07-13",18.307,18.5794,18.1481,18.36,15201157.0],["2021-07-14",18.36,18.359954833984375,17.8605,18.0194,15668087.0],["2021-07-15",18.0194,18.01939582824707,16.6496,17.0961,50714440.0],["2021-07-16",17.0961,17.3156,16.8464,17.1415,16041278.0],["2021-07-19",17.1415,17.255,16.6799,17.2475,18067544.0],["2021-07-20",17.2475,17.255,16.7404,16.8842,12767153.0],["2021-07-21",16.8842,17.0961,16.8388,16.8842,12544367.0],["2021-07-22",16.8842,17.0128,16.748,16.7934,18498400.0],["2021-07-23",16.7934,16.9523,16.4301,16.5361,20337157.0],["2021-07-26",16.5361,16.5663,15.8171,15.9685,17325909.0],["2021-07-27",15.9685,16.1501,15.4084,15.6582,18202460.0],["2021-07-28",15.6582,15.65817928314209,15.0073,15.0981,21853673.0],["2021-07-29",15.0981,15.3479,14.9089,15.03,23861361.0],["2021-07-30",15.03,15.4233,14.8255,15.1873,17968898.0],["2021-08-02",15.1873,16.4143,15.1873,16.4143,28491408.0],["2021-08-03",16.4143,16.7997,16.1233,16.603,26993433.0],["2021-08-04",16.603,17.0513,16.5558,16.9648,18206678.0],["2021-08-05",16.9648,17.4997,16.894,17.0749,22538976.0],["2021-08-06",17.0749,17.2794,16.7918,17.1457,16513890.0],["2021-08-09",17.1457,17.539,16.8311,16.9648,22077273.0],["2021-08-10",16.9648,17.0828,16.6974,17.0278,20209636.0],["2021-08-11",17.0278,17.3817,16.8626,16.957,18289653.0],["2021-08-12",16.957,17.5311,16.8547,17.3581,22284573.0],["2021-08-13",17.3581,17.4603,17.0985,17.1772,19024014.0],["2021-08-16",17.1772,17.5232,17.13,17.3109,14006776.0],["2021-08-17",17.3109,17.421,16.6345,16.7525,18139587.0],["2021-08-18",16.7525,17.0985,16.6345,17.0592,15870971.0],["2021-08-19",17.0592,17.2165,16.5558,16.603,22845820.0],["2021-08-20",16.603,16.8311,16.2019,16.6109,23211044.0],["2021-08-23",16.6109,17.539,16.610904693603516,17.3895,24666393.0],["2021-08-24",17.3895,17.4289,17.0907,17.1615,12510209.0],["2021-08-25",17.1615,17.5075,16.9963,17.248,15452795.0],["2021-08-26",17.248,17.8378,16.5952,16.6817,29531085.0],["2021-08-27",16.6817,17.9715,16.5952,17.8142,41569747.0],["2021-08-30",17.8142,18.1918,17.657,17.9794,29971177.0],["2021-08-31",17.9794,18.2704,17.5547,18.2468,30518446.0],["2021-09-01",18.2468,19.4502,18.0423,18.6951,33786821.0],["2021-09-02",18.6951,18.7109,18.2468,18.6637,17008844.0],["2021-09-03",18.6637,18.663673400878906,17.8536,17.948,26547039.0],["2021-09-06",17.948,18.4277,17.8614,18.121,15599985.0],["2021-09-07",18.121,19.9299,18.120988845825195,19.6783,65253777.0],["2021-09-08",19.6783,19.678258895874023,19.1277,19.23,31564722.0],["2021-09-09",19.23,19.6625,18.6558,19.0333,24915295.0],["2021-09-10",19.0333,19.3873,18.9232,19.2535,19748480.0],["2021-09-13",19.2535,19.4108,18.876,19.2457,17102808.0],["2021-09-14",19.2457,19.2693,18.3412,18.4277,19895108.0],["2021-09-15",18.4277,18.6165,18.1289,18.5221,12783495.0],["2021-09-16",18.5221,18.6401,17.8536,18.0659,14131829.0],["2021-09-17",18.0659,18.18390655517578,17.7435,18.1839,8794905.0],["2021-09-22",18.1839,18.18390655517578,17.3895,17.8378,13961540.0],["2021-09-23",17.8378,18.121,17.7199,17.8536,12141157.0],["2021-09-24",17.8536,18.3884,17.853574752807617,18.0895,14055127.0],["2021-09-27",18.0895,18.4435,17.9322,18.1131,10671537.0],["2021-09-28",18.1131,18.1996,17.9322,18.1289,10545493.0],["2021-09-29",18.1289,18.12885093688965,17.6727,18.0109,9942548.0],["2021-09-30",18.0109,18.1682,17.8614,17.948,9269224.0],["2021-10-08",17.948,18.7266,17.947954177856445,18.5064,17644433.0],["2021-10-11",18.5064,19.1513,18.506372451782227,18.8288,19561270.0],["2021-10-12",18.8288,19.2064,18.5772,18.8367,20300078.0],["2021-10-13",18.8367,19.8906,18.7187,19.6625,34515113.0],["2021-10-14",19.6625,20.3232,19.5131,19.5996,20109448.0],["2021-10-15",19.5996,20.6378,19.3558,20.4333,33081229.0],["2021-10-18",20.4333,20.7479,20.1344,20.5513,19974398.0],["2021-10-19",20.5513,21.4951,20.1895,21.1018,27665188.0],["2021-10-20",21.1018,21.101825714111328,20.4648,20.6693,17309223.0],["2021-10-21",20.6693,21.0232,20.394,20.7636,13738933.0],["2021-10-22",20.7636,21.4558,20.7086,21.2041,17541831.0],["2021-10-25",21.2041,21.5973,20.7322,21.4558,14934160.0],["2021-10-26",21.4558,22.0928,21.44,21.8569,17319285.0],["2021-10-27",21.8569,21.856868743896484,21.3142,21.6445,12361679.0],["2021-10-28",21.6445,21.676,21.0782,21.4322,14786014.0],["2021-10-29",21.4322,21.5973,20.6693,21.031,20586966.0],["2021-11-01",21.031,21.1018,20.1187,20.449,27741448.0],["2021-11-02",20.449,20.7243,19.8434,20.3311,21682834.0],["2021-11-03",20.3311,20.5119,20.0558,20.3546,10525430.0],["2021-11-04",20.3546,20.9603,20.2917,20.8265,19253593.0],["2021-11-05",20.8265,22.2423,20.7007,21.3063,20248948.0],["2021-11-08",21.3063,21.7625,20.7243,20.8973,15270950.0],["2021-11-09",20.8973,21.4479,20.5827,21.031,19198730.0],["2021-11-10",21.031,21.2355,20.6142,21.1254,13056899.0],["2021-11-11",21.1254,21.12541961669922,20.2917,20.512,14482708.0],["2021-11-12",20.512,20.7322,20.0086,20.3075,13313454.0],["2021-11-15",20.3075,22.085,20.307458877563477,21.031,31486695.0],["2021-11-16",21.031,21.1726,20.1266,20.9052,18139841.0],["2021-11-17",20.9052,21.149,20.1344,20.2603,16169939.0],["2021-11-18",20.2603,20.4176,19.3951,19.4266,26772660.0],["2021-11-19",19.4266,20.6063,19.42658042907715,20.5198,22377807.0],["2021-11-22",20.5198,21.2906,20.5198,20.9996,22132588.0],["2021-11-23",20.9996,21.2198,20.0479,20.4176,23019971.0],["2021-11-24",20.4176,20.41756820678711,19.7805,20.1895,14252472.0],["2021-11-25",20.1895,20.6693,19.8356,20.449,14763945.0],["2021-11-26",20.449,20.44902992248535,19.7884,19.8513,11133639.0],["2021-11-29",19.8513,19.9614,19.3165,19.9614,16341790.0],["2021-11-30",19.9614,20.449,19.8198,20.2917,16152692.0],["2021-12-01",20.2917,20.685,19.9142,20.0951,14349572.0],["2021-12-02",20.0951,22.1085,20.095102310180664,21.3063,49537895.0],["2021-12-03",21.3063,21.30631446838379,20.3704,20.7164,35069077.0],["2021-12-06",20.7164,22.2265,20.6457,21.6681,37844103.0],["2021-12-07",21.6681,23.8388,21.668106079101562,22.7692,83127334.0],["2021-12-08",22.7692,23.9804,22.2658,23.4141,56915137.0],["2021-12-09",23.4141,23.54,22.258,22.4153,44814746.0],["2021-12-10",22.4153,22.5018,21.6288,22.1085,38846570.0],["2021-12-13",22.1085,22.10854721069336,21.4951,21.6131,27306387.0],["2021-12-14",21.6131,21.613052368164062,21.1176,21.3771,20399214.0],["2021-12-15",21.3771,21.7625,21.2906,21.6445,20464426.0],["2021-12-16",21.6445,21.7782,21.1569,21.6681,16574890.0],["2021-12-17",21.6681,21.8726,21.1569,21.4007,15743843.0],["2021-12-20",21.4007,21.400693893432617,20.7086,20.7872,18832205.0],["2021-12-21",20.7872,21.2355,20.685,21.1411,11064837.0],["2021-12-22",21.1411,21.4636,20.9996,21.2041,10631590.0],["2021-12-23",21.2041,22.4153,21.0625,22.14,26987676.0],["2021-12-24",22.14,22.3209,21.7782,21.8962,11467938.0],["2021-12-27",21.8962,22.7692,21.6445,22.313,11515961.0],["2021-12-28",22.313,22.4703,21.6288,21.9748,17833845.0],["2021-12-29",21.9748,22.3996,21.3063,22.2108,15357182.0],["2021-12-30",22.2108,22.210792541503906,21.849,22.1164,10305437.0],["2021-12-31",22.1164,22.6119,21.9906,22.258,13761751.0],["2022-01-04",22.258,22.8872,22.1007,22.8007,17654356.0],["2022-01-05",22.8007,23.2254,21.8018,22.022,20731161.0],["2022-01-06",22.022,22.02203369140625,21.3299,21.4164,14312946.0],["2022-01-07",21.4164,22.4546,21.3535,21.9591,16841230.0],["2022-01-10",21.9591,22.4153,21.7153,22.2816,12565647.0],["2022-01-11",22.2816,22.5411,22.1007,22.4153,12104336.0],["2022-01-12",22.4153,22.4231,21.8883,22.14,12888404.0],["2022-01-13",22.14,22.9501,22.1164,22.5018,19159655.0],["2022-01-14",22.5018,22.8479,21.7861,22.2816,13044538.0],["2022-01-17",22.2816,23.5007,22.085,23.0523,21912413.0],["2022-01-18",23.0523,23.6422,22.9108,23.5007,14987756.0],["2022-01-19",23.5007,23.6344,22.8085,22.958,12765650.0],["2022-01-20",22.958,23.6344,22.7299,23.4613,13986662.0],["2022-01-21",23.4613,23.5557,22.4546,22.8557,17681398.0],["2022-01-24",22.8557,23.4063,22.4782,22.7299,12643428.0],["2022-01-25",22.7299,22.729883193969727,21.9827,22.022,13144736.0],["2022-01-26",22.022,22.6198,21.8647,22.4231,8309259.0],["2022-01-27",22.4231,22.423147201538086,21.9198,22.022,9833532.0],["2022-01-28",22.022,22.1007,21.0389,21.6209,15418757.0],["2022-02-07",21.6209,22.722,21.62091636657715,22.4153,10233664.0],["2022-02-08",22.4153,22.4153,21.6524,21.8883,11699757.0],["2022-02-09",21.8883,21.9984,21.3928,21.7782,10094866.0],["2022-02-10",21.7782,21.8254,20.9681,21.2513,12867133.0],["2022-02-11",21.2513,21.6838,20.8108,20.9603,9642938.0],["2022-02-14",20.9603,20.960256576538086,20.2131,20.6693,9192550.0],["2022-02-15",20.6693,21.1647,20.6535,20.8973,7184965.0],["2022-02-16",20.8973,21.676,20.897335052490234,21.0861,5396399.0],["2022-02-17",21.0861,21.1805,20.7715,20.9052,5392121.0],["2022-02-18",20.9052,21.0153,20.6221,20.9917,3683266.0],["2022-02-21",20.9917,20.991718292236328,20.4962,20.6457,6822167.0],["2022-02-22",20.6457,20.645654678344727,20.0007,20.1659,10276596.0],["2022-02-23",20.1659,20.3468,19.8513,20.2209,13979575.0],["2022-02-24",20.2209,20.4412,19.5839,19.8041,10968799.0],["2022-02-25",19.8041,20.1738,19.804100036621094,20.0794,9401914.0],["2022-02-28",20.0794,20.07937240600586,19.5996,19.9457,6590984.0],["2022-03-01",19.9457,20.2603,19.8277,20.0007,5375149.0],["2022-03-02",20.0007,20.1816,19.6389,19.7097,6364388.0],["2022-03-03",19.7097,19.8592,18.7974,18.9075,22020331.0],["2022-03-04",18.9075,18.9232,18.5221,18.7581,11437631.0],["2022-03-07",18.7581,18.758052825927734,17.7749,17.9322,15125375.0],["2022-03-08",17.9322,17.9951,17.303,17.4131,13626850.0],["2022-03-09",17.4131,17.6727,16.3435,16.8862,15514387.0],["2022-03-10",16.8862,17.3659,16.8705,16.9884,15616134.0],["2022-03-11",16.9884,17.0277,16.3592,16.957,21230943.0],["2022-03-14",16.957,16.95696258544922,16.1783,16.1862,19183732.0],["2022-03-15",16.1862,16.1862,15.148,15.2188,23134232.0],["2022-03-16",15.2188,16.0918,15.0222,15.848,24433122.0],["2022-03-17",15.848,16.8154,15.84799861907959,16.548,32226795.0],["2022-03-18",16.548,16.9648,16.3828,16.8704,21186442.0],["2022-03-21",16.8704,17.0513,16.5794,16.9019,13894867.0],["2022-03-22",16.9019,16.9648,16.6188,16.8626,11778751.0],["2022-03-23",16.8626,17.0277,16.6817,16.7446,9826635.0],["2022-03-24",16.7446,16.744609832763672,16.43,16.5794,9172005.0],["2022-03-25",16.5794,16.6974,16.375,16.3828,9028791.0],["2022-03-28",16.3828,16.4851,15.9266,16.3514,8707965.0],["2022-03-29",16.3514,16.4379,16.021,16.0761,7565560.0],["2022-03-30",16.0761,16.3986,15.9031,16.1705,19578502.0],["2022-03-31",16.1705,16.17046546936035,15.6356,15.6907,17327135.0],["2022-04-01",15.6907,16.1547,15.4783,16.0997,19664377.0],["2022-04-06",16.0997,16.09967613220215,15.3289,15.4233,25327648.0],["2022-04-07",15.4233,15.5413,15.03,15.0694,14443050.0],["2022-04-08",15.0694,15.2896,14.975,15.2267,12547402.0],["2022-04-11",15.2267,15.226662635803223,14.5188,14.6761,14648246.0],["2022-04-12",14.6761,14.9199,14.448,14.8885,11226798.0],["2022-04-13",14.8885,14.9199,14.6682,14.6761,8775201.0],["2022-04-14",14.6761,14.9828,14.676111221313477,14.9435,9581660.0],["2022-04-15",14.9435,15.966,14.7076,15.8087,30597880.0],["2022-04-18",15.8087,16.021,15.5727,15.8873,19839739.0],["2022-04-19",15.8873,15.887325286865234,15.2581,15.3446,17095111.0],["2022-04-20",15.3446,15.7536,15.1008,15.2267,12194809.0],["2022-04-21",15.2267,15.2503,14.7862,14.8255,10790953.0],["2022-04-22",14.8255,15.0615,14.4952,14.9357,14058962.0],["2022-04-25",14.9357,14.93565559387207,14.1098,14.1098,11699371.0],["2022-04-26",14.1098,14.2671,13.5671,13.6143,12009472.0],["2022-04-27",13.6143,14.275,13.3862,14.2042,13301285.0],["2022-04-28",14.2042,15.0143,14.0784,14.7705,18847594.0],["2022-04-29",14.7705,15.6514,14.770491600036621,15.4154,19401269.0],["2022-05-05",15.4154,16.0682,15.415422439575195,15.9109,21099288.0],["2022-05-06",15.9109,15.9502,15.4233,15.5727,11930095.0],["2022-05-09",15.5727,15.572722434997559,15.0064,15.0615,8967792.0],["2022-05-10",15.0615,15.5255,14.4716,15.321,16415537.0],["2022-05-11",15.321,16.3199,15.2581,15.966,20982281.0],["2022-05-12",15.966,16.021,15.6828,15.7615,9109321.0],["2022-05-13",15.7615,16.3828182220459,15.761483192443848,16.3828,20888424.0],["2022-05-16",16.3828,16.5008,15.9345,15.9738,14042596.0],["2022-05-17",15.9738,16.4536,15.8323,16.2177,15521226.0],["2022-05-18",16.2177,16.3907,15.848,16.0997,16415694.0],["2022-05-19",16.0997,16.09967613220215,15.6435,15.9031,13216141.0],["2022-05-20",15.9031,16.2727,15.7851,15.8873,18973377.0],["2022-05-23",15.8873,16.4379,15.8559,16.3435,19461970.0],["2022-05-24",16.3435,17.9794,16.34349250793457,17.1379,61179661.0],["2022-05-25",17.1379,17.539,16.4693,17.4446,32617780.0],["2022-05-26",17.4446,17.444595336914062,16.6817,17.1221,19872326.0],["2022-05-27",17.1221,17.2165,16.5873,16.7289,16662840.0],["2022-05-30",16.7289,17.8536,16.728878021240234,17.5783,26554965.0],["2022-05-31",17.5783,17.8929,17.3109,17.3424,21746112.0],["2022-06-01",17.3424,18.5693,17.342350006103516,18.2468,32873149.0],["2022-06-02",18.2468,18.5614,17.9244,18.4828,21492960.0],["2022-06-06",18.4828,18.5614,18.0266,18.2075,21034593.0],["2022-06-07",18.2075,18.3019,17.4446,17.8142,25107239.0],["2022-06-08",17.8142,18.1131,17.3738,17.7356,21010113.0],["2022-06-09",17.7356,17.7828,17.1536,17.2716,12020518.0],["2022-06-10",17.2716,17.9322,17.185,17.7749,19638539.0],["2022-06-13",17.7749,18.2783,17.303,17.8064,22772090.0],["2022-06-14",17.8064,18.8603,17.5232,18.821,30434629.0],["2022-06-15",18.821,19.7019,18.5772,18.6165,41795666.0],["2022-06-16",18.6165,18.7895,17.7828,17.9086,21225253.0],["2022-06-17",17.9086,18.4277,17.6019,18.1918,18863801.0],["2022-06-20",18.1918,18.6243,18.191768646240234,18.3727,16045262.0],["2022-06-21",18.3727,18.4749,18.1131,18.2704,12665819.0],["2022-06-22",18.2704,18.7502,18.1603,18.2547,14856601.0],["2022-06-23",18.2547,19.7097,18.254690170288086,19.576,34429247.0],["2022-06-24",19.576,20.0479,19.1906,19.9771,28209843.0],["2022-06-27",19.9771,20.2681,19.5996,19.749,18887374.0],["2022-06-28",19.749,19.8513,19.0569,19.7097,26089794.0],["2022-06-29",19.7097,19.7805,18.5457,18.5772,34540378.0],["2022-06-30",18.5772,18.9232,17.8614,18.0895,31443576.0],["2022-07-01",18.0895,18.1603,17.6963,17.8142,19907575.0],["2022-07-04",17.8142,17.81424903869629,17.2244,17.4682,23768762.0],["2022-07-05",17.4682,17.6648,16.9963,17.1536,19293994.0],["2022-07-06",17.1536,17.539,17.1064,17.3502,16673149.0],["2022-07-07",17.3502,18.0109,17.1457,17.9558,21646391.0],["2022-07-08",17.9558,18.6086,17.955821990966797,18.1131,24958446.0],["2022-07-11",18.1131,18.113121032714844,17.0907,17.2244,20934441.0],["2022-07-12",17.2244,17.6491,17.0592,17.1615,16780627.0],["2022-07-13",17.1615,17.2794,16.8705,16.9884,16189264.0],["2022-07-14",16.9884,17.0828,16.6817,16.7525,17484841.0],["2022-07-15",16.7525,17.842,16.752473831176758,17.285,25208580.0],["2022-07-18",17.285,17.67,17.244,17.6454,13441697.0],["2022-07-19",17.6454,18.3089,17.457,17.5799,20384622.0],["2022-07-20",17.5799,17.7355,17.2112,17.3505,16485912.0],["2022-07-21",17.3505,17.629,16.9573,17.3505,16897629.0],["2022-07-22",17.3505,17.8174,17.2931,17.4897,15326866.0],["2022-07-25",17.4897,17.4979,16.9818,17.1375,14341769.0],["2022-07-26",17.1375,17.4897,16.99,17.3914,10264409.0],["2022-07-27",17.3914,17.5389,17.1293,17.5061,11738978.0],["2022-07-28",17.5061,17.67,17.3914,17.4078,12245277.0],["2022-07-29",17.4078,18.227,17.3914,17.9649,27403512.0],["2022-08-01",17.9649,18.0304,17.3013,17.6945,23505068.0],["2022-08-02",17.6945,17.69454574584961,16.6624,16.99,19747375.0],["2022-08-03",16.99,17.8338,16.8426,16.9982,22918311.0],["2022-08-04",16.9982,17.203,16.4821,16.6132,21411245.0],["2022-08-05",16.6132,16.9409,16.5313,16.8917,12564649.0],["2022-08-08",16.8917,17.031,16.6542,16.9245,12004274.0],["2022-08-09",16.9245,17.1211,16.6214,16.7279,16693447.0],["2022-08-10",16.7279,17.0965,16.4248,16.5149,19244958.0],["2022-08-11",16.5149,16.8672,16.3593,16.8344,16769641.0],["2022-08-12",16.8344,16.8999,16.6214,16.7361,9378601.0],["2022-08-15",16.7361,17.0228,16.5723,16.7361,11511474.0],["2022-08-16",16.7361,16.9655,16.5477,16.6296,16714646.0],["2022-08-17",16.6296,16.9982,16.5641,16.9327,18639551.0],["2022-08-18",16.9327,17.0474,16.6951,16.8016,12646338.0],["2022-08-19",16.8016,16.8098,16.5395,16.5641,12700870.0],["2022-08-22",16.5641,16.8262,16.3675,16.7771,11804862.0],["2022-08-23",16.7771,16.8999,16.6624,16.8098,8788889.0],["2022-08-24",16.8098,16.9163,16.1381,16.1872,18099589.0],["2022-08-25",16.1872,16.3511,15.7531,16.0152,21512176.0],["2022-08-26",16.0152,16.0644,15.5892,15.835,13989883.0],["2022-08-29",15.835,15.834980010986328,15.5237,15.6548,8704930.0],["2022-08-30",15.6548,15.835,15.4991,15.5974,7158793.0],["2022-08-31",15.5974,15.59741497039795,15.2042,15.2943,15410335.0],["2022-09-01",15.2943,15.3926,15.0813,15.1059,16013044.0],["2022-09-02",15.1059,15.2861,15.024,15.1059,10061480.0],["2022-09-05",15.1059,15.1551,14.9666,15.0322,9201781.0],["2022-09-06",15.0322,15.4909,15.032172203063965,15.3189,14969626.0],["2022-09-07",15.3189,15.4745,15.196,15.2861,10564213.0],["2022-09-08",15.2861,15.45,15.1878,15.2452,8363004.0],["2022-09-09",15.2452,15.368,15.1141,15.3517,10231094.0],["2022-09-13",15.3517,15.4418,15.2861,15.3189,16975376.0],["2022-09-14",15.3189,15.318889617919922,14.811,14.8683,17497824.0],["2022-09-15",14.8683,14.9503,14.5652,14.7455,18653115.0],["2022-09-16",14.7455,14.7864,14.417777061462402,14.4178,14034851.0],["2022-09-19",14.4178,14.5488,14.3031,14.3604,11119933.0],["2022-09-20",14.3604,14.6144,14.360432624816895,14.4178,8967033.0],["2022-09-21",14.4178,14.4833,14.1229,14.3604,11754971.0],["2022-09-22",14.3604,14.360432624816895,14.0901,14.0983,8826979.0],["2022-09-23",14.0983,14.1966,13.8689,13.9754,12835884.0],["2022-09-26",13.9754,14.0901,13.8525,13.8771,11049555.0],["2022-09-27",13.8771,14.172,13.8689,14.0819,12872563.0],["2022-09-28",14.0819,14.0819091796875,13.7706,13.8198,11514209.0],["2022-09-29",13.8198,13.9836,13.6477,13.6805,13141037.0],["2022-09-30",13.6805,13.7297,13.5003,13.5331,13193966.0],["2022-10-10",13.5331,13.615,13.1153,13.1562,12657347.0],["2022-10-11",13.1562,13.4184,13.0333,13.402,12630831.0],["2022-10-12",13.402,13.746,13.1235,13.6969,13230402.0],["2022-10-13",13.6969,13.7378,13.3528,13.4266,13986011.0],["2022-10-14",13.4266,13.8525,13.426553726196289,13.746,15997885.0],["2022-10-17",13.746,13.746039390563965,13.4757,13.5658,12873719.0],["2022-10-18",13.5658,13.746,13.3528,13.4102,18020386.0],["2022-10-19",13.4102,13.5003,13.1316,13.1562,13372409.0],["2022-10-20",13.1562,13.3201,12.8531,13.2545,21982808.0],["2022-10-21",13.2545,13.4184,13.1153,13.2709,14065680.0],["2022-10-24",13.2709,13.4347,12.6975,12.7057,17618164.0],["2022-10-25",12.7057,13.017,12.4681,12.8613,12736451.0],["2022-10-26",12.8613,13.3119,12.861311912536621,13.2381,15632941.0],["2022-10-27",13.2381,13.6314,13.238141059875488,13.4511,15438842.0],["2022-10-28",13.4511,14.0,13.2545,13.3528,35991471.0],["2022-10-31",13.3528,14.0246,13.2545,13.7378,29174945.0],["2022-11-01",13.7378,14.2294,13.6723,14.213,25990762.0],["2022-11-02",14.213,14.6553,13.9672,14.4014,25738207.0],["2022-11-03",14.4014,14.5407,14.2539,14.4178,13729673.0],["2022-11-04",14.4178,14.8438,14.417777061462402,14.7864,20662340.0],["2022-11-07",14.7864,15.0158,14.6062,14.8765,15773135.0],["2022-11-08",14.8765,14.876523971557617,14.5816,14.6963,12402979.0],["2022-11-09",14.6963,14.8028,14.4669,14.4915,11963566.0],["2022-11-10",14.4915,14.6799,14.426,14.6226,11634224.0],["2022-11-11",14.6226,15.0076,14.622575759887695,14.9912,18458412.0],["2022-11-14",14.9912,15.1469,14.7536,14.7864,12562016.0],["2022-11-15",14.7864,15.024,14.6963,14.9912,10833848.0],["2022-11-16",14.9912,15.0731,14.8683,14.8847,8433776.0],["2022-11-17",14.8847,14.88471508026123,14.639,14.7291,8395363.0],["2022-11-18",14.7291,14.8028,14.622575759887695,14.6226,8243316.0],["2022-11-21",14.6226,14.7618,14.3686,14.7127,7712748.0],["2022-11-22",14.7127,14.7864,14.5652,14.6226,6601247.0],["2022-11-23",14.6226,14.7045,14.4669,14.5407,7018913.0],["2022-11-24",14.5407,14.6799,14.4669,14.5898,5420838.0],["2022-11-25",14.5898,14.6553,14.4997,14.6226,5424674.0],["2022-11-28",14.6226,14.622575759887695,14.2212,14.4669,9945173.0],["2022-11-29",14.4669,14.8519,14.426,14.7864,10298011.0],["2022-11-30",14.7864,15.196,14.7455,15.1223,18052977.0],["2022-12-01",15.1223,15.3844,15.0813,15.2452,18168844.0],["2022-12-02",15.2452,15.245162010192871,15.0158,15.0567,8227150.0],["2022-12-05",15.0567,15.1878,15.0567,15.1141,9042199.0],["2022-12-06",15.1141,15.2697,15.0404,15.2288,13584540.0],["2022-12-07",15.2288,15.5073,15.1223,15.45,14454719.0],["2022-12-08",15.45,15.45,14.9994,15.0322,12536918.0],["2022-12-09",15.0322,15.1469,14.8929,15.0813,11499459.0],["2022-12-12",15.0813,15.081321716308594,14.7864,14.7864,9076721.0],["2022-12-13",14.7864,14.9748,14.720877647399902,14.7209,9715084.0],["2022-12-14",14.7209,14.7864,14.5734,14.598,7188321.0],["2022-12-15",14.598,14.8847,14.5243,14.8683,8961796.0],["2022-12-16",14.8683,14.868332862854004,14.6226,14.7045,6253242.0],["2022-12-19",14.7045,14.9339,14.4014,14.4587,7989604.0],["2022-12-20",14.4587,14.557,14.3113,14.426,6174206.0],["2022-12-21",14.426,14.5407,14.2703,14.2949,5941880.0],["2022-12-22",14.2949,14.598,14.294898986816406,14.3441,7245233.0],["2022-12-23",14.3441,14.344050407409668,14.0901,14.1966,5677138.0],["2022-12-26",14.1966,14.385,14.1311,14.3686,3864015.0],["2022-12-27",14.3686,14.4178,14.0901,14.2539,7244423.0],["2022-12-28",14.2539,14.253938674926758,13.8935,14.1229,11319138.0],["2022-12-29",14.1229,14.2457,14.0328,14.0491,6514824.0],["2022-12-30",14.0491,14.2949,14.0328,14.1966,7043188.0],["2023-01-03",14.1966,14.2376,13.9672,14.0328,13165097.0],["2023-01-04",14.0328,14.0491,13.5167,13.6641,23308251.0],["2023-01-05",13.6641,14.0573,13.664121627807617,14.0,20731094.0],["2023-01-06",14.0,14.3277,13.9345,14.1393,14232190.0],["2023-01-09",14.1393,14.4915,14.139252662658691,14.3604,12926591.0],["2023-01-10",14.3604,14.4751,14.1147,14.3195,14061005.0],["2023-01-11",14.3195,14.3768,14.1065,14.1638,8507989.0],["2023-01-12",14.1638,14.4178,14.1229,14.2539,7735595.0],["2023-01-13",14.2539,14.3686,14.172,14.3604,10556730.0],["2023-01-16",14.3604,14.5488,14.2949,14.4178,10327845.0],["2023-01-17",14.4178,14.4669,14.2867,14.3604,7615546.0],["2023-01-18",14.3604,14.4587,14.3113,14.4096,7640027.0],["2023-01-19",14.4096,14.4997,14.2867,14.4751,8112939.0],["2023-01-20",14.4751,14.6472,14.4178,14.6472,10293609.0],["2023-01-30",14.6472,15.1387,14.647151947021484,14.9748,20686078.0],["2023-01-31",14.9748,15.0649,14.8929,14.9257,10832906.0],["2023-02-01",14.9257,15.2779,14.925675392150879,15.237,16902130.0],["2023-02-02",15.237,15.236968994140625,15.0322,15.0567,14716461.0],["2023-02-03",15.0567,15.0649,14.7455,14.8683,9243466.0],["2023-02-06",14.8683,14.9912,14.7291,14.8929,11260276.0],["2023-02-07",14.8929,15.2124,14.8765,15.1223,12927730.0],["2023-02-08",15.1223,15.2288,14.8601,14.9093,10580727.0],["2023-02-09",14.9093,15.2206,14.8519,15.1632,11077686.0],["2023-02-10",15.1632,15.1714,15.0076,15.0567,7028945.0],["2023-02-13",15.0567,15.2861,14.9503,15.1223,10199800.0],["2023-02-14",15.1223,15.2288,15.0731,15.196,7284707.0],["2023-02-15",15.196,15.2779,14.9994,15.0322,12360539.0],["2023-02-16",15.0322,15.196,14.7127,14.8356,15076842.0],["2023-02-17",14.8356,15.024,14.7618,14.8356,10119389.0],["2023-02-20",14.8356,15.2042,14.7455,15.1714,15319077.0],["2023-02-21",15.1714,15.5565,15.17143440246582,15.4745,25634973.0],["2023-02-22",15.4745,15.9579,15.474533081054688,15.8186,30559141.0],["2023-02-23",15.8186,16.1381,15.6711,15.9169,21753974.0],["2023-02-24",15.9169,15.91689682006836,15.4991,15.5892,15055323.0],["2023-02-27",15.5892,15.589221954345703,15.3598,15.5155,9117961.0],["2023-02-28",15.5155,15.6056,15.4172,15.4827,8024934.0],["2023-03-01",15.4827,15.7039,15.45,15.6138,9134413.0],["2023-03-02",15.6138,15.6302,15.3271,15.3598,11676066.0],["2023-03-03",15.3598,15.5483,15.3598,15.4663,9022349.0],["2023-03-06",15.4663,15.5401,15.2779,15.3598,8606024.0],["2023-03-07",15.3598,15.4827,15.212394714355469,15.2124,10751112.0],["2023-03-08",15.2124,15.237,14.9748,15.2124,9230198.0],["2023-03-09",15.2124,15.3107,14.9748,15.0076,6898022.0],["2023-03-10",15.0076,15.007594108581543,14.172,14.1966,24795358.0],["2023-03-13",14.1966,14.2376,13.7952,14.0082,20586371.0],["2023-03-14",14.0082,14.1311,13.7297,13.9918,13131461.0],["2023-03-15",13.9918,14.2048,13.9836,14.0164,7601359.0],["2023-03-16",14.0164,14.1065,13.8935,13.9754,6237682.0],["2023-03-17",13.9754,14.0983,13.8935,13.9263,11747693.0],["2023-03-20",13.9263,14.0328,13.8034,13.8443,11283101.0],["2023-03-21",13.8443,13.9263,13.7297,13.8935,9518767.0],["2023-03-22",13.8935,14.0737,13.8116,13.8771,10534505.0],["2023-03-23",13.8771,13.877110481262207,13.6641,13.746,11266667.0],["2023-03-24",13.746,13.8034,13.6641,13.7542,8431953.0],["2023-03-27",13.7542,13.7952,13.5904,13.6887,8867554.0],["2023-03-28",13.6887,13.8443,13.5085,13.6068,9923745.0],["2023-03-29",13.6068,13.8362,13.60677719116211,13.6232,8161278.0],["2023-03-30",13.6232,13.7133,13.5412,13.6887,7372807.0],["2023-03-31",13.6887,13.7788,13.6559,13.7133,8880793.0],["2023-04-03",13.7133,13.9017,13.713272094726562,13.8116,12831355.0],["2023-04-04",13.8116,13.8198,13.6232,13.7378,11774604.0],["2023-04-06",13.7378,13.737848281860352,13.5904,13.6477,6955100.0],["2023-04-07",13.6477,13.8116,13.5986,13.7788,9564539.0],["2023-04-10",13.7788,13.787,13.6559,13.7215,8396489.0],["2023-04-11",13.7215,13.7952,13.574,13.6232,9457709.0],["2023-04-12",13.6232,13.6641,13.4593,13.4839,11595972.0],["2023-04-13",13.4839,13.574,13.4102,13.4429,8870070.0],["2023-04-14",13.4429,13.7133,13.4266,13.6068,12176643.0],["2023-04-17",13.6068,13.8116,13.60677719116211,13.7952,9316053.0],["2023-04-18",13.7952,13.9017,13.7542,13.787,8689290.0],["2023-04-19",13.787,13.828,13.6641,13.7542,7093171.0],["2023-04-20",13.7542,13.787,13.4593,13.6068,9451982.0],["2023-04-21",13.6068,13.8034,13.5167,13.5331,8757427.0],["2023-04-24",13.5331,13.6969,13.0743,13.4511,18126437.0],["2023-04-25",13.4511,13.5003,13.0252,13.1562,12112684.0],["2023-04-26",13.1562,13.5986,13.156221389770508,13.4511,14993702.0],["2023-04-27",13.4511,13.8198,13.4347,13.6641,14971768.0],["2023-04-28",13.6641,13.8771,13.3692,13.4184,23994850.0],["2023-05-04",13.4184,13.7706,13.3692,13.7215,16817659.0],["2023-05-05",13.7215,13.7542,13.4429,13.5986,12465609.0],["2023-05-08",13.5986,14.1638,13.598584175109863,14.0901,26520730.0],["2023-05-09",14.0901,14.2539,13.9181,13.9345,15945989.0],["2023-05-10",13.9345,14.557,13.8525,14.4096,27697285.0],["2023-05-11",14.4096,14.5816,14.2539,14.4751,19826803.0],["2023-05-12",14.4751,14.639,14.4178,14.4833,9892628.0],["2023-05-15",14.4833,14.5243,14.3113,14.4833,7606908.0],["2023-05-16",14.4833,14.5161,14.3195,14.385,8312583.0],["2023-05-17",14.385,14.5079,14.2867,14.3277,8342000.0],["2023-05-18",14.3277,14.5407,14.327665328979492,14.4833,11155273.0],["2023-05-19",14.4833,14.5488,14.3522,14.4342,6279675.0],["2023-05-22",14.4342,14.6226,14.3768,14.5079,7866528.0],["2023-05-23",14.5079,14.77,14.4997,14.5243,8936391.0],["2023-05-24",14.5243,14.5898,14.3768,14.426,7008071.0],["2023-05-25",14.426,14.4997,14.2621,14.4178,10120930.0],["2023-05-26",14.4178,14.6635,14.2703,14.5898,7260100.0],["2023-05-29",14.5898,14.6144,14.1474,14.3604,13323635.0],["2023-05-30",14.3604,14.4751,14.1638,14.3277,8698279.0],["2023-05-31",14.3277,14.3359,14.1884,14.3031,7403449.0],["2023-06-01",14.3031,14.3932,14.0737,14.0983,9967082.0],["2023-06-02",14.0983,14.4587,14.0901,14.4014,9524211.0],["2023-06-05",14.4014,14.5652,14.3522,14.4997,6077918.0],["2023-06-06",14.4997,14.557,14.2867,14.3522,9146215.0],["2023-06-07",14.3522,14.4014,14.2212,14.2294,5025037.0],["2023-06-08",14.2294,14.426,14.213,14.3686,6745538.0],["2023-06-09",14.3686,14.5734,14.368626594543457,14.5079,7582142.0],["2023-06-12",14.5079,15.0731,14.4424,15.0322,21128691.0],["2023-06-13",15.0322,15.155,14.9748,15.0486,8872652.0],["2023-06-14",15.0486,15.155,14.8765,14.9257,8634173.0],["2023-06-15",14.9257,15.0895,14.8765,14.9584,4913053.0],["2023-06-16",14.9584,15.0731,14.811,14.8683,6754028.0],["2023-06-19",14.8683,15.1059,14.8438,15.024,9287388.0],["2023-06-20",15.024,15.0567,14.8929,14.9503,4554748.0],["2023-06-21",14.9503,15.0977,14.8683,14.9994,5161985.0],["2023-06-26",14.9994,15.1141,14.7127,14.811,7356788.0],["2023-06-27",14.811,14.9339,14.6553,14.8356,5012889.0],["2023-06-28",14.8356,15.0813,14.835565567016602,15.0404,5991874.0],["2023-06-29",15.0404,15.2779,15.0322,15.1223,7262703.0],["2023-06-30",15.1223,15.237,15.0322,15.1223,5795572.0],["2023-07-03",15.1223,15.4582,15.1141,15.2943,10236786.0],["2023-07-04",15.2943,15.6957,15.237,15.5401,19070531.0],["2023-07-05",15.5401,15.663,15.1632,15.2452,11268501.0],["2023-07-06",15.2452,15.2697,15.0567,15.2206,7592100.0],["2023-07-07",15.2206,15.409,15.1223,15.1632,7086365.0],["2023-07-10",15.1632,15.4172,15.0567,15.2534,8829779.0],["2023-07-11",15.2534,15.7531,15.2124,15.6384,13025729.0],["2023-07-12",15.6384,15.8104,15.5974,15.622,9061217.0],["2023-07-13",15.622,15.6548,15.3762,15.581,9090184.0],["2023-07-14",15.581,15.6326,15.2976,15.4436,8254245.0],["2023-07-17",15.4436,15.5037,15.2632,15.4092,5329704.0],["2023-07-18",15.4092,15.8215,15.3319,15.7185,9881802.0],["2023-07-19",15.7185,15.77,15.5896,15.6755,4860079.0],["2023-07-20",15.6755,15.9761,15.5982,15.6154,7147386.0],["2023-07-21",15.6154,15.615386962890625,15.3921,15.4865,5142429.0],["2023-07-24",15.4865,15.6154,15.3491,15.5467,6012471.0],["2023-07-25",15.5467,15.959,15.546670913696289,15.916,11287034.0],["2023-07-26",15.916,15.959,15.7872,15.8473,5382976.0],["2023-07-27",15.8473,16.9038,15.847299575805664,16.4314,27067109.0],["2023-07-28",16.4314,16.8093,16.2252,16.6547,16670635.0],["2023-07-31",16.6547,17.0756,16.654695510864258,16.9467,19978323.0],["2023-08-01",16.9467,17.0069,16.4314,16.5516,16389153.0],["2023-08-02",16.5516,16.7664,16.4486,16.5688,9455002.0],["2023-08-03",16.5688,16.8007,16.4142,16.7578,10692330.0],["2023-08-04",16.7578,17.0928,16.6719,16.6891,10859285.0],["2023-08-07",16.6891,16.9983,16.586,16.7492,9903959.0],["2023-08-08",16.7492,17.0069,16.6461,16.7835,8403628.0],["2023-08-09",16.7835,16.8522,16.5774,16.7234,7842801.0],["2023-08-10",16.7234,16.8694,16.5001,16.6375,6723081.0],["2023-08-11",16.6375,16.8007,16.2166,16.251,9020706.0],["2023-08-14",16.251,16.2768,15.5896,15.8988,14834539.0],["2023-08-15",15.8988,15.9504,15.6841,15.8645,9018454.0],["2023-08-16",15.8645,15.8645,15.5639,15.7185,7393396.0],["2023-08-17",15.7185,16.397,15.4436,16.2768,20775259.0],["2023-08-18",16.2768,16.3111,15.8215,15.8473,8846518.0],["2023-08-21",15.8473,16.208,15.727,15.8387,9038614.0],["2023-08-22",15.8387,16.0277,15.6154,15.9074,6855591.0],["2023-08-23",15.9074,15.9418,15.6154,15.6326,8172969.0],["2023-08-24",15.6326,16.0706,15.632566452026367,15.9675,7115820.0],["2023-08-25",15.9675,15.967549324035645,15.7185,15.8559,7412787.0],["2023-08-28",15.8559,16.543,15.855886459350586,16.062,11950662.0],["2023-08-29",16.062,16.732,15.9332,16.6461,14734159.0],["2023-08-30",16.6461,17.0412,16.3627,16.3884,15390857.0],["2023-08-31",16.3884,16.4915,16.0878,16.1393,11214589.0],["2023-09-01",16.1393,16.543,16.105,16.4829,11978415.0],["2023-09-04",16.4829,16.6117,16.3025,16.5001,9764679.0],["2023-09-05",16.5001,16.543,16.3712,16.397,6790337.0],["2023-09-06",16.397,16.5259,16.2854,16.44,8057400.0],["2023-09-07",16.44,16.43996238708496,16.1479,16.1737,6651989.0],["2023-09-08",16.1737,16.3541,16.0878,16.2596,7471263.0],["2023-09-11",16.2596,16.6547,16.259584426879883,16.5774,11083900.0],["2023-09-12",16.5774,16.7492,16.5344,16.6032,6948421.0],["2023-09-13",16.6032,16.6461,16.1393,16.2596,10331620.0],["2023-09-14",16.2596,16.259584426879883,15.916,16.062,9585574.0],["2023-09-15",16.062,16.1565,15.7786,15.8731,8039160.0],["2023-09-18",15.8731,16.3541,15.7786,16.1995,13643628.0],["2023-09-19",16.1995,16.199460983276367,15.7786,16.105,13743115.0],["2023-09-20",16.105,16.1737,15.9675,15.9933,6935853.0],["2023-09-21",15.9933,16.062,15.8129,15.8215,8226026.0],["2023-09-22",15.8215,16.0363,15.7786,16.0277,6103100.0],["2023-09-25",16.0277,16.4743,16.027673721313477,16.3541,15062196.0],["2023-09-26",16.3541,16.4142,16.1479,16.1651,5284302.0],["2023-09-27",16.1651,16.2682,16.0191,16.0449,5908016.0],["2023-09-28",16.0449,16.2338,15.9933,16.1222,5658223.0],["2023-10-09",16.1222,16.3283,16.0706,16.208,7470454.0],["2023-10-10",16.208,16.2338,15.8902,16.105,7794500.0],["2023-10-11",16.105,16.1479,15.7442,15.8044,9230855.0],["2023-10-12",15.8044,16.3627,15.804351806640625,16.2338,12828852.0],["2023-10-13",16.2338,16.4142,16.062,16.2252,9633649.0],["2023-10-16",16.2252,16.3369,16.0534,16.1737,7538416.0],["2023-10-17",16.1737,16.2596,16.0019,16.0964,5731280.0],["2023-10-18",16.0964,16.4142,16.0019,16.2166,7232410.0],["2023-10-19",16.2166,16.2682,15.6412,15.6497,10912964.0],["2023-10-20",15.6497,15.8473,15.4436,15.4951,8200888.0],["2023-10-23",15.4951,15.6326,15.2289,15.3405,7136181.0],["2023-10-24",15.3405,15.6841,15.2976,15.5724,10790056.0],["2023-10-25",15.5724,15.8902,15.572439193725586,15.7786,9566252.0],["2023-10-26",15.7786,15.778583526611328,14.6276,15.0657,29110712.0],["2023-10-27",15.0657,15.435,15.0399,15.289,18136078.0],["2023-10-30",15.289,15.3234,14.9368,15.0743,11920042.0],["2023-10-31",15.0743,15.3062,14.9111,15.0657,12388539.0],["2023-11-01",15.0657,15.1773,14.954,15.1,10920915.0],["2023-11-02",15.1,15.2375,15.0313,15.0485,7769400.0],["2023-11-03",15.0485,15.3319,15.0141,15.2117,8917311.0],["2023-11-06",15.2117,15.3835,15.1687,15.3491,13095346.0],["2023-11-07",15.3491,15.478,15.1,15.1602,10728004.0],["2023-11-08",15.1602,15.1859,14.9282,15.0914,10070840.0],["2023-11-09",15.0914,15.091438293457031,14.8252,14.9884,9712243.0],["2023-11-10",14.9884,14.9884,14.6963,14.7565,8646046.0],["2023-11-13",14.7565,14.8338,14.662,14.6963,8507489.0],["2023-11-14",14.6963,14.9626,14.6963,14.8767,9588636.0],["2023-11-15",14.8767,15.0399,14.808,15.0141,7367143.0],["2023-11-16",15.0141,15.3491,14.9282,14.954,17190200.0],["2023-11-17",14.954,15.143,14.7908,15.143,12187699.0],["2023-11-20",15.143,15.1859,15.0313,15.1,9315936.0],["2023-11-21",15.1,15.143,14.97118854522705,14.9712,7434902.0],["2023-11-22",14.9712,14.97118854522705,14.7822,14.7822,6465900.0],["2023-11-23",14.7822,15.1086,14.765,15.0914,11295764.0],["2023-11-24",15.0914,15.143,14.9368,14.9798,5850936.0],["2023-11-27",14.9798,15.2031,14.7736,15.1172,12223186.0],["2023-11-28",15.1172,15.2375,15.0141,15.2203,10236807.0],["2023-11-29",15.2203,15.3491,15.1516,15.2031,10364825.0],["2023-11-30",15.2031,15.203099250793457,14.8681,14.9454,8885093.0],["2023-12-01",14.9454,14.9884,14.6877,14.8338,9891061.0],["2023-12-04",14.8338,14.9282,14.6362,14.6448,8620970.0],["2023-12-05",14.6448,14.662,14.25827407836914,14.2583,11113853.0],["2023-12-06",14.2583,14.3356,14.1294,14.181,9189328.0],["2023-12-07",14.181,14.2239,13.9748,14.0693,8780973.0],["2023-12-08",14.0693,14.2411,14.0092,14.2411,10767152.0],["2023-12-11",14.2411,14.3442,13.7601,14.284,12800466.0],["2023-12-12",14.284,14.4988,14.1981,14.473,8128781.0],["2023-12-13",14.473,14.516,14.3012,14.3012,5973040.0],["2023-12-14",14.3012,14.4558,14.2926,14.3356,4478639.0],["2023-12-15",14.3356,14.3871,14.0865,14.1123,6006035.0],["2023-12-18",14.1123,14.2153,13.9662,14.0521,5330323.0],["2023-12-19",14.0521,14.0865,13.8718,13.9834,5768393.0],["2023-12-20",13.9834,14.0607,13.6656,13.6742,9997709.0],["2023-12-21",13.6742,13.8374,13.5282,13.8116,10789356.0],["2023-12-22",13.8116,13.8718,13.6227,13.6914,10525316.0],["2023-12-25",13.6914,13.8288,13.6656,13.7773,5459065.0],["2023-12-26",13.7773,13.8202,13.5282,13.6141,6226600.0],["2023-12-27",13.6141,13.7171,13.4938,13.6484,8481234.0],["2023-12-28",13.6484,13.9061,13.6055,13.8889,12939860.0],["2023-12-29",13.8889,14.0264,13.8202,13.9834,10902745.0],["2024-01-02",13.9834,14.2153,13.845987319946289,13.846,10646210.0],["2024-01-03",13.846,13.9576,13.7,13.7859,9371956.0],["2024-01-04",13.7859,13.846,13.6313,13.6742,9022225.0],["2024-01-05",13.6742,14.035,13.5797,13.8116,14062596.0],["2024-01-08",13.8116,13.9233,13.7,13.7601,11605290.0],["2024-01-09",13.7601,13.914702415466309,13.7086,13.9147,10859400.0],["2024-01-10",13.9147,14.0006,13.7945,13.8975,9518648.0],["2024-01-11",13.8975,14.1896,13.8889,14.1552,10234458.0],["2024-01-12",14.1552,14.3871,14.0693,14.2926,8852159.0],["2024-01-15",14.2926,14.4215,14.138,14.3012,8434246.0],["2024-01-16",14.3012,14.610435485839844,14.2669,14.6104,13922495.0],["2024-01-17",14.6104,14.6448,14.3699,14.3699,12456100.0],["2024-01-18",14.3699,14.5675,14.0178,14.5245,15082171.0],["2024-01-19",14.5245,14.524542808532715,14.1724,14.2669,10671100.0],["2024-01-22",14.2669,14.3442,13.6656,13.803,14317991.0],["2024-01-23",13.803,14.0006,13.6828,13.8889,10217094.0],["2024-01-24",13.8889,14.138,13.7515,14.1037,8964852.0],["2024-01-25",14.1037,14.3871,14.0006,14.327,11219590.0],["2024-01-26",14.327,14.3613,14.138,14.2497,10592905.0],["2024-01-29",14.2497,14.5933,14.249685287475586,14.4301,13098600.0],["2024-01-30",14.4301,14.5417,14.2239,14.2411,10829451.0],["2024-01-31",14.2411,14.327,13.8718,13.9491,10906478.0],["2024-02-01",13.9491,14.035,13.846,13.8803,12392166.0],["2024-02-02",13.8803,14.1896,13.3908,13.7859,14178800.0],["2024-02-05",13.7859,13.9405,13.3564,13.6828,16570599.0],["2024-02-06",13.6828,13.992,13.4938,13.8546,23026393.0],["2024-02-07",13.8546,14.223916053771973,13.7687,14.2239,19045979.0],["2024-02-08",14.2239,14.4816,14.1037,14.3957,20568568.0],["2024-02-19",14.3957,14.7221,14.39570426940918,14.5847,16915055.0],["2024-02-20",14.5847,14.6448,14.327,14.5675,11458458.0],["2024-02-21",14.5675,14.8939,14.4301,14.6448,14099414.0],["2024-02-22",14.6448,14.8423,14.6104,14.765,8784235.0],["2024-02-23",14.765,14.8423,14.5847,14.7565,8069346.0],["2024-02-26",14.7565,14.9626,14.6706,14.7736,12949857.0],["2024-02-27",14.7736,15.0313,14.7049,14.997,10413620.0],["2024-02-28",14.997,15.0399,14.6877,14.7822,11740537.0],["2024-02-29",14.7822,15.0828,14.7135,15.0055,11683956.0],["2024-03-01",15.0055,15.143,14.9368,15.0313,8363501.0],["2024-03-04",15.0313,15.1516,14.8767,14.8939,10983331.0],["2024-03-05",14.8939,14.9454,14.6792,14.8423,13396039.0],["2024-03-06",14.8423,15.0227,14.7221,14.7479,10076345.0],["2024-03-07",14.7479,14.9111,14.7478666305542,14.765,8127880.0],["2024-03-08",14.765,14.8595,14.6448,14.7049,9536683.0],["2024-03-11",14.7049,14.9282,14.704919815063477,14.9197,9913042.0],["2024-03-12",14.9197,14.9884,14.6877,14.8166,11355979.0],["2024-03-13",14.8166,15.0743,14.7736,14.8681,8967290.0],["2024-03-14",14.8681,14.9626,14.662,14.7307,7567500.0],["2024-03-15",14.7307,14.7479,14.5761,14.7049,9569300.0],["2024-03-18",14.7049,14.8423,14.662,14.8252,11647879.0],["2024-03-19",14.8252,14.825169563293457,14.6448,14.662,7514546.0],["2024-03-20",14.662,14.6963,14.473,14.5417,9766802.0],["2024-03-21",14.5417,14.6276,14.3957,14.4816,8814978.0],["2024-03-22",14.4816,14.516,14.2411,14.3098,9035645.0],["2024-03-25",14.3098,14.4988,14.2497,14.3184,10137547.0],["2024-03-26",14.3184,14.4215,14.2325,14.3613,10176950.0],["2024-03-27",14.3613,14.5417,14.25827407836914,14.2583,12180912.0],["2024-03-28",14.2583,14.327,14.0435,14.138,13382803.0],["2024-03-29",14.138,14.7479,14.138022422790527,14.3528,18912503.0],["2024-04-01",14.3528,15.2976,14.352755546569824,15.1516,36884176.0],["2024-04-02",15.1516,15.4865,15.143,15.2546,27879016.0],["2024-04-03",15.2546,15.254636764526367,14.8595,14.9368,17842800.0],["2024-04-08",14.9368,15.2804,14.9111,15.0485,16186349.0],["2024-04-09",15.0485,15.1687,14.8338,14.9454,15944480.0],["2024-04-10",14.9454,15.0828,14.8252,14.9282,12944117.0],["2024-04-11",14.9282,15.143,14.6963,14.9884,13238741.0],["2024-04-12",14.9884,15.0914,14.8423,14.8853,10732795.0],["2024-04-15",14.8853,15.3148,14.8509,15.2031,21210853.0],["2024-04-16",15.2031,15.3835,15.0571,15.1172,23530698.0],["2024-04-17",15.1172,15.5037,14.997,15.4865,21030733.0],["2024-04-18",15.4865,15.6755,15.3663,15.5639,15804350.0],["2024-04-19",15.5639,15.6755,15.4092,15.5037,12352997.0],["2024-04-22",15.5037,15.6669,15.3663,15.4608,13783305.0],["2024-04-23",15.4608,15.5896,15.1516,15.1859,14189065.0],["2024-04-24",15.1859,15.4608,15.1,15.289,10329195.0],["2024-04-25",15.289,15.3921,15.0313,15.1172,12493600.0],["2024-04-26",15.1172,15.2546,15.0657,15.246,14015421.0],["2024-04-29",15.246,15.24604606628418,14.2411,14.4301,48428156.0],["2024-04-30",14.4301,14.5074,14.1294,14.1552,32656224.0],["2024-05-06",14.1552,14.5933,14.155202865600586,14.3098,37346880.0],["2024-05-07",14.3098,14.3356,14.1552,14.2153,22292904.0],["2024-05-08",14.2153,14.215327262878418,13.9748,14.0693,21755827.0],["2024-05-09",14.0693,14.2067,14.0006,14.1981,17630307.0],["2024-05-10",14.1981,14.284,14.1037,14.2325,16812376.0],["2024-05-13",14.2325,14.2669,13.9834,14.2153,19831950.0],["2024-05-14",14.2153,14.4558,14.1896,14.3442,24771928.0],["2024-05-15",14.3442,14.344167709350586,14.1123,14.1552,15334843.0],["2024-05-16",14.1552,14.2411,14.0865,14.138,11591635.0],["2024-05-17",14.138,14.2411,14.0607,14.2153,13486373.0],["2024-05-20",14.2153,14.3012,14.0951,14.1123,16450139.0],["2024-05-21",14.1123,14.1294,13.9834,14.0779,12991187.0],["2024-05-22",14.0779,14.181,14.0264,14.138,13105698.0],["2024-05-23",14.138,14.138022422790527,13.9147,13.9491,12651468.0],["2024-05-24",13.9491,14.0006,13.8202,13.8288,8334172.0],["2024-05-27",13.8288,13.8975,13.7429,13.8374,9171285.0],["2024-05-28",13.8374,13.8632,13.6656,13.6828,9446691.0],["2024-05-29",13.6828,13.80303955078125,13.6742,13.803,9204358.0],["2024-05-30",13.803,14.0178,13.7687,13.8632,12549207.0],["2024-05-31",13.8632,13.9834,13.7945,13.803,9624148.0],["2024-06-03",13.803,13.9748,13.7171,13.8718,12822000.0],["2024-06-04",13.8718,14.035,13.803,14.035,15425588.0],["2024-06-05",14.035,14.1294,13.9405,13.9748,9243178.0],["2024-06-06",13.9748,14.0178,13.8288,13.9061,10351721.0],["2024-06-07",13.9061,14.0178,13.8202,13.8803,11585891.0],["2024-06-11",13.8803,13.88034439086914,13.5711,13.6914,14681220.0],["2024-06-12",13.6914,13.846,13.6398,13.8202,10391409.0],["2024-06-13",13.8202,13.820218086242676,13.4079,13.4079,16838959.0],["2024-06-14",13.4079,13.7773,13.3993,13.7515,15739056.0],["2024-06-17",13.7515,13.9748,13.6828,13.8374,10965887.0],["2024-06-18",13.8374,14.0178,13.8288,13.9834,9815891.0],["2024-06-19",13.9834,13.992,13.8889,13.8889,7387405.0],["2024-06-20",13.8889,13.888934135437012,13.6398,13.7515,8767461.0],["2024-06-21",13.7515,13.897522926330566,13.657,13.8975,7226865.0],["2024-06-24",13.8975,13.897522926330566,13.7515,13.7601,8103625.0],["2024-06-25",13.7601,14.0178,13.760093688964844,13.9834,15034179.0],["2024-06-26",13.9834,14.1208,13.8803,14.0951,10640500.0],["2024-06-27",14.0951,14.0951,13.9491,14.035,8329399.0],["2024-06-28",14.035,14.1896,13.9319,14.0693,13143125.0],["2024-07-01",14.0693,14.069308280944824,13.7,13.8116,14633241.0],["2024-07-02",13.8116,13.8718,13.6313,13.6656,10047201.0],["2024-07-03",13.6656,13.7171,13.4165,13.4595,15110396.0],["2024-07-04",13.4595,13.554,13.3564,13.4165,9430629.0],["2024-07-08",13.4165,13.4766,13.1932,13.3049,9865565.0],["2024-07-09",13.3049,13.5368,13.2361,13.511,10628246.0],["2024-07-10",13.511,13.6914,13.4337,13.6313,9155013.0],["2024-07-11",13.6313,13.8202,13.5969,13.6398,15957563.0],["2024-07-12",13.6398,13.9554,13.5497,13.8292,16519131.0],["2024-07-15",13.8292,14.0185,13.8111,13.8833,11913049.0],["2024-07-16",13.8833,14.0906,13.7931,14.0726,13103362.0],["2024-07-17",14.0726,14.1988,13.9824,14.1447,11911544.0],["2024-07-18",14.1447,14.307,14.0636,14.1988,12987604.0],["2024-07-19",14.1988,14.343,14.0185,14.0906,12413001.0],["2024-07-22",14.0906,14.1898,13.9283,14.1357,12419301.0],["2024-07-23",14.1357,14.2348,13.9644,14.0004,14396572.0],["2024-07-24",14.0004,14.000447273254395,13.757,13.8111,8936653.0],["2024-07-25",13.8111,14.0095,13.73,13.9554,7539683.0],["2024-07-26",13.9554,14.1086,13.7931,13.8562,8520511.0],["2024-07-29",13.8562,13.9734,13.7841,13.8021,7385411.0],["2024-07-30",13.8021,13.802115440368652,13.5046,13.6218,11067393.0],["2024-07-31",13.6218,14.0726,13.5767,14.0545,12932805.0],["2024-08-01",14.0545,14.0996,13.721,13.7751,14280944.0],["2024-08-02",13.7751,13.8382,13.6669,13.7931,7293112.0],["2024-08-05",13.7931,13.9283,13.666888236999512,13.6669,9605329.0],["2024-08-06",13.6669,13.7931,13.4145,13.5317,11687900.0],["2024-08-07",13.5317,13.6128,13.4505,13.4776,6850382.0],["2024-08-08",13.4776,13.5587,13.3694,13.5046,8185377.0],["2024-08-09",13.5046,13.5767,13.4505,13.4776,6038152.0],["2024-08-12",13.4776,13.477571487426758,13.2161,13.2702,10214800.0],["2024-08-13",13.2702,13.3604,12.9727,13.135,11264361.0],["2024-08-14",13.135,13.162,12.8916,12.9096,9299441.0],["2024-08-15",12.9096,13.0539,12.8465,13.0268,10176412.0],["2024-08-16",13.0268,13.0539,12.6572,12.7203,13073766.0],["2024-08-19",12.7203,12.9186,12.6752,12.6842,10739968.0],["2024-08-20",12.6842,12.7473,12.2425,12.3146,17847901.0],["2024-08-21",12.3146,12.31462287902832,12.0712,12.0802,11367534.0],["2024-08-22",12.0802,12.1704,11.8729,11.9901,12984174.0],["2024-08-23",11.9901,12.2695,11.954,12.2515,10488032.0],["2024-08-26",12.2515,12.2966,12.1073,12.2695,7977809.0],["2024-08-27",12.2695,12.4408,12.1884,12.4048,8200479.0],["2024-08-28",12.4048,12.4408,12.1794,12.2605,7572482.0],["2024-08-29",12.2605,13.3153,12.260533332824707,13.1711,31429651.0],["2024-08-30",13.1711,13.3874,13.0899,13.2973,16607174.0],["2024-09-02",13.2973,13.5226,13.2161,13.3874,15371487.0],["2024-09-03",13.3874,13.7751,13.3604,13.739,15088881.0],["2024-09-04",13.739,13.9193,13.6759,13.7931,13954073.0],["2024-09-05",13.7931,13.9824,13.73,13.9373,13904623.0],["2024-09-06",13.9373,14.0906,13.8923,13.9464,10929687.0],["2024-09-09",13.9464,14.0816,13.8382,13.9373,16966265.0],["2024-09-10",13.9373,14.1086,13.7751,14.0906,21251807.0],["2024-09-11",14.0906,14.352,14.0185,14.1537,14824156.0],["2024-09-12",14.1537,14.1988,13.9824,14.0275,12638855.0],["2024-09-13",14.0275,14.1086,13.9193,14.0545,10488631.0],["2024-09-18",14.0545,14.4061,13.9283,14.3971,13942898.0],["2024-09-19",14.3971,14.5684,14.3701,14.4692,13645715.0],["2024-09-20",14.4692,14.5774,14.2979,14.3971,13824365.0],["2024-09-23",14.3971,14.5594,14.2348,14.2979,11978346.0],["2024-09-24",14.2979,14.4151,14.1447,14.2529,20439869.0],["2024-09-25",14.2529,14.7397,14.2439,14.2799,18111398.0],["2024-09-26",14.2799,14.694608688354492,14.1988,14.6946,16231036.0],["2024-09-27",14.6946,15.1904,14.694608688354492,15.1363,11178811.0],["2024-09-30",15.1363,16.2993,15.13634967803955,16.1641,43641653.0],["2024-10-08",16.1641,17.7597,16.0919,16.5788,52258831.0],["2024-10-09",16.5788,16.578763961791992,15.515,15.6141,33217881.0],["2024-10-10",15.6141,15.9928,15.2986,15.5871,25530850.0],["2024-10-11",15.5871,15.6773,15.0552,15.1995,20015761.0],["2024-10-14",15.1995,15.4879,15.1003,15.4609,21034890.0],["2024-10-15",15.4609,15.506,15.0282,15.0372,17179931.0],["2024-10-16",15.0372,15.1003,14.7667,15.0282,14317102.0],["2024-10-17",15.0282,15.2175,14.4873,14.4963,19482368.0],["2024-10-18",14.4963,14.8659,14.3971,14.6676,24055177.0],["2024-10-21",14.6676,14.7307,14.2348,14.334,27960385.0],["2024-10-22",14.334,14.6045,14.2439,14.5053,19069651.0],["2024-10-23",14.5053,14.7307,14.4512,14.5954,20109277.0],["2024-10-24",14.5954,14.6495,14.3971,14.5053,14432426.0],["2024-10-25",14.5053,14.6045,14.3611,14.4602,18514334.0],["2024-10-28",14.4602,14.5594,14.316,14.5233,20490986.0],["2024-10-29",14.5233,14.5774,14.2619,14.316,19811571.0],["2024-10-30",14.316,14.315975189208984,13.9373,13.9734,24448484.0],["2024-10-31",13.9734,13.9914,13.5317,13.6128,32522134.0],["2024-11-01",13.6128,13.7751,13.4866,13.7029,25864867.0],["2024-11-04",13.7029,13.9103,13.6759,13.8111,26512722.0],["2024-11-05",13.8111,14.2529,13.6759,14.1898,38041497.0],["2024-11-06",14.1898,14.2529,13.9824,14.0365,28573822.0],["2024-11-07",14.0365,14.6045,14.036506652832031,14.6045,38803971.0],["2024-11-08",14.6045,15.0011,14.604458808898926,14.947,42832969.0],["2024-11-11",14.947,15.055213928222656,14.6856,15.0552,32990068.0],["2024-11-12",15.0552,15.7584,15.055213928222656,15.4338,56592377.0],["2024-11-13",15.4338,16.3534,15.3257,16.2452,77651766.0],["2024-11-14",16.2452,16.245206832885742,15.1183,15.1814,55693099.0],["2024-11-15",15.1814,15.4068,15.0101,15.2535,34690842.0],["2024-11-18",15.2535,16.1731,15.253544807434082,15.6051,49114373.0],["2024-11-19",15.6051,15.605134010314941,15.0101,15.2626,40035841.0],["2024-11-20",15.2626,15.3798,15.0462,15.2355,24638966.0],["2024-11-21",15.2355,15.506,15.0011,15.0462,28381302.0],["2024-11-22",15.0462,15.1363,14.6856,14.7036,19935512.0],["2024-11-25",14.7036,15.6502,14.70362377166748,15.4789,57264393.0],["2024-11-26",15.4789,15.478923797607422,15.0913,15.1724,20703449.0],["2024-11-27",15.1724,15.3167,14.9741,15.2896,19023513.0],["2024-11-28",15.2896,15.3347,15.0462,15.2265,18947296.0],["2024-11-29",15.2265,15.4609,15.1273,15.2535,24161485.0],["2024-12-02",15.2535,15.5961,14.9831,15.4519,36168608.0],["2024-12-03",15.4519,15.8125,15.3888,15.5871,27359336.0],["2024-12-04",15.5871,15.7494,15.2896,15.4429,19638109.0],["2024-12-05",15.4429,15.497,15.0642,15.1363,22359831.0],["2024-12-06",15.1363,15.2806,15.0462,15.2355,14901373.0],["2024-12-09",15.2355,15.6863,15.2175,15.542,33981220.0],["2024-12-10",15.542,15.9567,15.4789,15.515,27675579.0],["2024-12-11",15.515,15.7764,15.4609,15.6232,14578309.0],["2024-12-12",15.6232,15.6953,15.524,15.6412,15199347.0],["2024-12-13",15.6412,15.7584,15.4248,15.533,19036360.0],["2024-12-16",15.533,15.6592,15.3617,15.515,17983116.0],["2024-12-17",15.515,16.1551,15.514982223510742,15.9567,37616159.0],["2024-12-18",15.9567,16.2001,15.8576,16.128,22203102.0],["2024-12-19",16.128,16.2723,15.7945,16.0649,21545598.0],["2024-12-20",16.0649,16.0829,15.6953,15.7945,17916143.0],["2024-12-23",15.7945,16.0288,15.7584,15.8035,17507492.0],["2024-12-24",15.8035,15.9116,15.6682,15.8576,11060461.0],["2024-12-25",15.8576,16.0198,15.7584,15.9387,13256104.0],["2024-12-26",15.9387,16.1821,15.8395,16.11,16339828.0],["2024-12-27",16.11,16.2091,15.5781,16.0559,24894028.0],["2024-12-30",16.0559,16.2362,15.8576,16.1551,26783423.0],["2024-12-31",16.1551,16.1821,15.8666,15.8756,19201264.0],["2025-01-02",15.8756,16.0379,15.3527,15.4879,19794410.0],["2025-01-03",15.4879,15.6142,15.1814,15.2626,14725592.0],["2025-01-06",15.2626,15.4248,15.1093,15.2355,11125434.0],["2025-01-07",15.2355,15.3617,15.0913,15.2445,9198997.0],["2025-01-08",15.2445,15.244529724121094,14.7126,15.0011,12562878.0],["2025-01-09",15.0011,15.00112247467041,14.4061,14.7036,14947183.0],["2025-01-10",14.7036,14.8389,14.5233,14.5233,8961178.0],["2025-01-13",14.5233,14.6676,14.2078,14.2619,15421382.0],["2025-01-14",14.2619,14.7757,14.2078,14.6676,14253045.0],["2025-01-15",14.6676,14.8749,14.5594,14.6225,10290388.0],["2025-01-16",14.6225,14.8118,14.5684,14.6585,7353900.0],["2025-01-17",14.6585,15.1814,14.5954,14.9741,14345527.0],["2025-01-20",14.9741,15.1634,14.8479,14.8749,8075900.0],["2025-01-21",14.8749,14.956,14.5684,14.7217,9412406.0],["2025-01-22",14.7217,14.8208,14.4873,14.6315,9184497.0],["2025-01-23",14.6315,14.938,14.63150405883789,14.7217,11593276.0],["2025-01-24",14.7217,15.0372,14.6045,14.9651,9308008.0],["2025-01-27",14.9651,15.2265,14.965062141418457,15.1454,9561978.0],["2025-02-05",15.1454,15.1814,14.7848,14.8118,10409521.0],["2025-02-06",14.8118,15.2265,14.7487,15.1904,11939944.0],["2025-02-07",15.1904,16.3894,15.1634,16.1731,39657107.0],["2025-02-10",16.1731,16.3714,15.9116,16.3444,28963419.0],["2025-02-11",16.3444,16.3894,15.7764,15.9116,20640972.0],["2025-02-12",15.9116,15.9207,15.7043,15.9116,12897370.0],["2025-02-13",15.9116,16.0288,15.686269760131836,15.6863,12770697.0],["2025-02-14",15.6863,15.9026,15.6502,15.8035,8939524.0],["2025-02-17",15.8035,15.9207,15.506,15.6502,13858437.0],["2025-02-18",15.6502,15.7854,15.4429,15.515,13515940.0],["2025-02-19",15.515,15.8125,15.497,15.7764,11810888.0],["2025-02-20",15.7764,15.776421546936035,15.515,15.6232,8336120.0],["2025-02-21",15.6232,15.8215,15.542,15.7584,14760611.0],["2025-02-24",15.7584,16.0108,15.7133,15.7945,13648483.0],["2025-02-25",15.7945,16.2091,15.551,15.9657,15679881.0],["2025-02-26",15.9657,16.2993,15.9477,16.137,15931124.0],["2025-02-27",16.137,16.7861,16.0559,16.6509,30064028.0],["2025-02-28",16.6509,16.8132,16.3173,16.4075,21181709.0],["2025-03-03",16.4075,16.5066,15.8576,15.9026,16903081.0],["2025-03-04",15.9026,16.2903,15.7404,16.0739,12957303.0],["2025-03-05",16.0739,16.1821,15.8846,16.0108,8983498.0],["2025-03-06",16.0108,16.3354,15.9657,16.137,15589106.0],["2025-03-07",16.137,16.2542,15.8666,16.0649,11684349.0],["2025-03-10",16.0649,16.1911,15.7764,15.9748,9254649.0],["2025-03-11",15.9748,15.974751472473145,15.6592,15.8576,13268364.0],["2025-03-12",15.8576,15.9026,15.6051,15.6141,17553414.0],["2025-03-13",15.6141,15.7764,15.506,15.533,12489727.0],["2025-03-14",15.533,15.8756,15.4699,15.8035,13928375.0],["2025-03-17",15.8035,16.2542,15.7764,16.0649,15097074.0],["2025-03-18",16.0649,16.146,15.9387,16.11,9689001.0],["2025-03-19",16.11,16.3173,16.0018,16.2182,12604772.0],["2025-03-20",16.2182,16.2362,16.0379,16.137,10966119.0],["2025-03-21",16.137,16.3894,16.0018,16.0829,19023624.0],["2025-03-24",16.0829,16.2632,16.0108,16.2001,12190235.0],["2025-03-25",16.2001,16.2272,16.0469,16.128,7161724.0],["2025-03-26",16.128,16.1731,15.9748,16.0108,6768392.0],["2025-03-27",16.0108,16.1911,15.8305,16.0108,11976040.0],["2025-03-28",16.0108,16.2723,15.9387,16.2272,11278701.0],["2025-03-31",16.2272,16.4075,16.119,16.2813,14504679.0],["2025-04-01",16.2813,16.4886,16.1911,16.3804,13486418.0],["2025-04-02",16.3804,16.4616,16.0829,16.2001,11871401.0],["2025-04-03",16.2001,16.200130462646484,15.8215,15.9748,13251040.0],["2025-04-07",15.9748,15.974751472473145,14.8028,15.0913,32596114.0],["2025-04-08",15.0913,15.3888,14.9921,15.2716,20093372.0],["2025-04-09",15.2716,15.271576881408691,14.8118,14.938,18568174.0],["2025-04-10",14.938,15.3978,14.938016891479492,15.0913,13856404.0],["2025-04-11",15.0913,15.2896,14.9831,15.1814,8463058.0],["2025-04-14",15.1814,15.3978,14.8929,15.0282,19168824.0],["2025-04-15",15.0282,15.2896,14.947,15.1814,16764100.0],["2025-04-16",15.1814,15.181425094604492,14.92,15.0732,11320828.0],["2025-04-17",15.0732,15.073243141174316,14.8839,14.938,8170153.0],["2025-04-18",14.938,15.0552,14.8749,15.0011,7270268.0],["2025-04-21",15.0011,15.00112247467041,14.6315,14.7848,16529704.0],["2025-04-22",14.7848,14.8749,14.6766,14.7126,13249961.0],["2025-04-23",14.7126,14.8479,14.5684,14.7757,19516365.0],["2025-04-24",14.7757,15.0732,14.7036,14.8569,21081084.0],["2025-04-25",14.8569,15.0732,14.8298,15.0282,9709133.0],["2025-04-28",15.0282,15.1904,14.902,14.9651,11394135.0],["2025-04-29",14.9651,15.3798,14.8929,15.3257,17011874.0],["2025-04-30",15.3257,16.0829,15.2896,16.0469,23622304.0],["2025-05-06",16.0469,16.119,15.7764,16.0108,18887391.0],["2025-05-07",16.0108,16.2723,15.9657,16.101,14803420.0],["2025-05-08",16.101,16.3534,16.0379,16.3354,13762372.0],["2025-05-09",16.3354,16.5247,16.2091,16.3444,12422684.0],["2025-05-12",16.3444,16.6779,16.344371795654297,16.5247,16264793.0],["2025-05-13",16.5247,16.8132,16.4616,16.732,16863445.0],["2025-05-14",16.732,16.7681,16.5697,16.723,11592478.0],["2025-05-15",16.723,16.9033,16.6599,16.7681,8840341.0],["2025-05-16",16.7681,16.8582,16.5517,16.6779,11904960.0],["2025-05-19",16.6779,16.8582,16.6419,16.7681,9986765.0],["2025-05-20",16.7681,16.8853,16.6599,16.8132,9259925.0],["2025-05-21",16.8132,17.1197,16.7771,17.0385,8967614.0],["2025-05-22",17.0385,17.2459,16.9574,17.1738,8249354.0],["2025-05-23",17.1738,17.2639,16.9484,16.9574,8934452.0],["2025-05-26",16.9574,17.0115,16.4526,16.5788,15507797.0],["2025-05-27",16.5788,16.6509,16.1911,16.2362,11453144.0],["2025-05-28",16.2362,16.3624,16.0829,16.101,7822287.0],["2025-05-29",16.101,16.3534,16.10096549987793,16.1551,9780836.0],["2025-05-30",16.1551,16.3534,16.092,16.3173,10337512.0],["2025-06-03",16.3173,16.31732749938965,15.7945,16.1641,11700450.0],["2025-06-04",16.1641,16.1821,15.9567,16.0739,7613817.0],["2025-06-05",16.0739,16.1911,16.0108,16.1641,7580900.0],["2025-06-06",16.1641,16.2272,15.9928,16.0379,6784538.0],["2025-06-09",16.0379,16.2091,15.9387,16.0379,8645331.0],["2025-06-10",16.0379,16.1551,15.8395,15.8756,8718240.0],["2025-06-11",15.8756,16.4075,15.875587463378906,16.1551,13678078.0],["2025-06-12",16.1551,16.3894,16.0469,16.3354,10220628.0],["2025-06-13",16.3354,16.3894,16.0919,16.146,15791295.0],["2025-06-16",16.146,16.3534,16.146039962768555,16.2542,9321932.0],["2025-06-17",16.2542,16.3534,16.11,16.1641,6893861.0],["2025-06-18",16.1641,16.2091,16.001798629760742,16.0018,7096960.0],["2025-06-19",16.0018,16.0829,15.9026,15.9838,8093919.0],["2025-06-20",15.9838,16.101,15.9297,15.9748,6143712.0],["2025-06-23",15.9748,16.0829,15.8125,15.9387,8365718.0],["2025-06-24",15.9387,16.3804,15.938693046569824,16.3714,11443794.0],["2025-06-25",16.3714,16.3985,16.2182,16.3083,9251822.0],["2025-06-26",16.3083,16.3894,16.0919,16.119,9911620.0],["2025-06-27",16.119,16.3624,16.0919,16.11,11406132.0],["2025-06-30",16.11,16.1821,15.8305,15.9116,15253845.0],["2025-07-01",15.9116,16.0649,15.8936,16.0108,10039800.0],["2025-07-02",16.0108,16.128,15.9928,16.0198,11426749.0],["2025-07-03",16.0198,16.1641,16.0198,16.0559,10775308.0],["2025-07-04",16.0559,16.2903,16.0018,16.2182,13583341.0],["2025-07-07",16.2182,16.4526,16.1821,16.3985,10723104.0],["2025-07-08",16.3985,16.6779,16.3804,16.6329,12759900.0],["2025-07-09",16.6329,16.6869,16.4526,16.4886,8410388.0],["2025-07-10",16.4886,16.5788,16.3714,16.5427,7146862.0],["2025-07-11",16.5427,16.6148,16.4526,16.4796,8015729.0],["2025-07-14",16.4796,16.7771,16.3444,16.714,12880874.0],["2025-07-15",16.714,16.8582,16.5697,16.6329,7019732.0],["2025-07-16",16.6329,16.7681,16.5968,16.696,6332648.0],["2025-07-17",16.696,16.7681,16.6148,16.741,6767400.0],["2025-07-18",16.741,16.8132,16.4526,16.5247,12669535.0],["2025-07-21",16.5247,17.0115,16.524675369262695,16.9844,16647190.0],["2025-07-22",16.9844,17.2639,16.9123,17.2459,11931946.0],["2025-07-23",17.2459,17.318,16.948383331298828,16.9484,11383401.0],["2025-07-24",16.9484,17.0926,16.8943,16.9574,11132770.0],["2025-07-25",16.9574,17.2116,16.9386,16.9856,10115085.0],["2025-07-28",16.9856,17.2304,16.9197,17.0045,10138978.0],["2025-07-29",17.0045,17.1363,16.7691,17.1269,9556288.0],["2025-07-30",17.1269,17.2304,17.0045,17.0892,7461312.0],["2025-07-31",17.0892,17.089216232299805,16.5055,16.5525,12807300.0],["2025-08-01",16.5525,16.7408,16.4395,16.5714,8568200.0],["2025-08-04",16.5714,16.5902,16.3831,16.4866,8719077.0],["2025-08-05",16.4866,16.9292,16.486621856689453,16.8821,10858923.0],["2025-08-06",16.8821,16.9951,16.7408,16.9668,8217051.0],["2025-08-07",16.9668,17.0798,16.7879,16.8538,6128556.0],["2025-08-08",16.8538,17.0516,16.835,16.9197,4936390.0],["2025-08-11",16.9197,17.2116,16.919736862182617,17.108,9231707.0],["2025-08-12",17.108,17.3058,17.0233,17.0421,7860390.0],["2025-08-13",17.0421,17.2869,17.042139053344727,17.174,9789880.0],["2025-08-14",17.174,17.3058,16.9386,16.9856,8112556.0],["2025-08-15",16.9856,17.3246,16.948,17.2304,12176378.0],["2025-08-18",17.2304,17.3999,17.2116,17.2399,10599558.0],["2025-08-19",17.2399,17.2681,16.8821,16.9856,12981254.0],["2025-08-20",16.9856,17.8895,16.9009,17.7954,26626791.0],["2025-08-21",17.7954,17.7954,17.4376,17.5788,12433483.0],["2025-08-22",17.5788,17.7766,17.3717,17.6918,16450679.0],["2025-08-25",17.6918,17.8142,17.5223,17.7954,18887092.0],["2025-08-26",17.7954,17.7954,17.4847,17.6071,14513279.0],["2025-08-27",17.6071,17.7012,17.1645,17.174,21139580.0],["2025-08-28",17.174,18.8876,17.17395782470703,17.7012,103557176.0],["2025-08-29",17.7012,18.3132,17.70122718811035,18.0308,69568610.0],["2025-09-01",18.0308,18.9912,18.030771255493164,18.4168,62734293.0],["2025-09-02",18.4168,19.0665,18.2473,18.7275,40910454.0],["2025-09-03",18.7275,20.0363,18.727521896362305,19.5843,52307852.0],["2025-09-04",19.5843,19.7915,18.6051,18.9064,46336034.0],["2025-09-05",18.9064,19.6314,18.7934,19.5373,39197806.0],["2025-09-08",19.5373,20.2811,19.4054,19.5467,54160704.0],["2025-09-09",19.5467,20.2811,19.4243,19.9139,43229718.0],["2025-09-10",19.9139,20.1304,19.3489,19.5467,32785531.0],["2025-09-11",19.5467,19.5749,19.1418,19.5561,33844490.0],["2025-09-12",19.5561,19.6032,19.0853,19.123,24568971.0],["2025-09-15",19.123,19.3113,18.8876,18.9629,26220734.0],["2025-09-16",18.9629,19.1324,18.6616,18.784,24825296.0],["2025-09-17",18.784,19.1136,18.5957,19.0759,24305592.0],["2025-09-18",19.0759,19.3489,18.6051,18.784,28031867.0],["2025-09-19",18.784,19.0382,18.671,18.8876,20093112.0],["2025-09-22",18.8876,19.283,18.8123,19.2454,27608873.0],["2025-09-23",19.2454,19.3489,18.784,19.0947,18579261.0],["2025-09-24",19.0947,19.1606,18.6145,18.9252,24614232.0],["2025-09-25",18.9252,19.1324,18.6616,18.8499,23910594.0],["2025-09-26",18.8499,19.8197,18.7558,19.1889,37847910.0],["2025-09-29",19.1889,19.5561,19.0571,19.2548,26897011.0],["2025-09-30",19.2548,19.4243,19.1512,19.3019,19289259.0],["2025-10-09",19.3019,20.0928,19.301870346069336,20.0363,39714311.0],["2025-10-10",20.0363,20.2811,19.5278,19.5749,26910042.0],["2025-10-13",19.5749,19.574922561645508,18.8311,18.897,28467568.0],["2025-10-14",18.897,19.1606,18.3886,18.5015,27629599.0],["2025-10-15",18.5015,18.897,18.4451,18.8688,17252140.0],["2025-10-16",18.8688,18.868757247924805,18.558,18.6616,12972305.0],["2025-10-17",18.6616,19.1418,18.3038,18.3697,24959999.0],["2025-10-20",18.3697,18.5769,18.2191,18.2662,13807000.0],["2025-10-21",18.2662,18.5957,18.26616096496582,18.4639,12325319.0],["2025-10-22",18.4639,18.6993,18.4074,18.4639,9908578.0],["2025-10-23",18.4639,18.5392,18.2191,18.5015,11004093.0],["2025-10-24",18.5015,18.7746,18.5015,18.6993,11132089.0],["2025-10-27",18.6993,18.8217,18.5675,18.7087,12528768.0],["2025-10-28",18.7087,18.7558,18.5204,18.5392,9434375.0],["2025-10-29",18.5392,18.7558,18.4262,18.7464,9823691.0],["2025-10-30",18.7464,19.848,18.746353149414062,19.4431,33183376.0],["2025-10-31",19.4431,19.4902,19.2171,19.2265,15257496.0],["2025-11-03",19.2265,19.3489,18.7746,18.9723,19655007.0],["2025-11-04",18.9723,19.1512,18.7181,18.9252,15905400.0],["2025-11-05",18.9252,18.925249099731445,18.6334,18.7746,12340334.0],["2025-11-06",18.7746,19.5278,18.774600982666016,19.4149,23707250.0],["2025-11-07",19.4149,19.5749,19.2171,19.4243,12873584.0],["2025-11-10",19.4243,19.6408,19.3584,19.5938,13283902.0],["2025-11-11",19.5938,19.6597,19.3395,19.4525,10690576.0],["2025-11-12",19.4525,19.5938,19.3395,19.4714,11314968.0],["2025-11-13",19.4714,19.7538,19.3489,19.6879,15250911.0],["2025-11-14",19.6879,19.7726,19.377195358276367,19.3772,11910933.0],["2025-11-17",19.3772,19.377195358276367,18.9912,19.0382,12858643.0],["2025-11-18",19.0382,19.283,18.8405,18.9158,9332505.0],["2025-11-19",18.9158,19.0853,18.7934,18.8876,7815030.0],["2025-11-20",18.8876,18.9912,18.624,18.6522,9595647.0],["2025-11-21",18.6522,18.652196884155273,18.2473,18.3038,15079845.0],["2025-11-24",18.3038,18.4451,18.1343,18.2191,12948801.0],["2025-11-25",18.2191,18.3697,18.1626,18.2097,11100590.0],["2025-11-26",18.2097,18.4074,18.209667205810547,18.2662,8428370.0],["2025-11-27",18.2662,18.4356,18.1532,18.172,9211755.0],["2025-11-28",18.172,18.2944,18.0402,18.285,8186673.0],["2025-12-01",18.285,18.4827,18.2567,18.4262,11903100.0],["2025-12-02",18.4262,18.6145,18.3697,18.511,8877382.0],["2025-12-03",18.511,18.8217,18.4451,18.7934,13973209.0],["2025-12-04",18.7934,18.897,18.6616,18.784,9236251.0],["2025-12-05",18.784,18.8499,18.6145,18.8311,8328719.0],["2025-12-08",18.8311,18.8688,18.5015,18.5957,9010955.0],["2025-12-09",18.5957,18.7369,18.4168,18.4356,6637705.0],["2025-12-10",18.4356,18.624,18.3697,18.5957,7070859.0],["2025-12-11",18.5957,18.8311,18.4921,18.5863,11873280.0],["2025-12-12",18.5863,18.8311,18.2944,18.8311,27585558.0],["2025-12-15",18.8311,18.831092834472656,18.3697,18.7275,14229841.0],["2025-12-16",18.7275,18.8217,18.4262,18.4827,8754817.0],["2025-12-17",18.4827,18.7746,18.4545,18.7275,9198715.0],["2025-12-18",18.7275,18.727521896362305,18.4921,18.6993,6750600.0],["2025-12-19",18.6993,18.8688,18.6145,18.7746,8278407.0],["2025-12-22",18.7746,19.0947,18.774600982666016,19.0288,14315387.0],["2025-12-23",19.0288,19.028818130493164,18.8311,18.9064,7666385.0],["2025-12-24",18.9064,18.9441,18.6334,18.9064,9821976.0],["2025-12-25",18.9064,18.9535,18.8028,18.8593,6471657.0],["2025-12-26",18.8593,19.0194,18.6899,18.7181,7637240.0],["2025-12-29",18.7181,18.8593,18.5957,18.6993,8231440.0],["2025-12-30",18.6993,18.9441,18.4356,18.9064,13915195.0],["2025-12-31",18.9064,19.01,18.784,18.8311,7274764.0],["2026-01-05",18.8311,18.98174285888672,18.7369,18.9817,14699235.0],["2026-01-06",18.9817,19.5655,18.9347,19.5373,19650945.0],["2026-01-07",19.5373,19.6032,19.123,19.5278,16664811.0],["2026-01-08",19.5278,19.527843475341797,19.0759,19.2265,13291741.0],["2026-01-09",19.2265,19.3584,19.1041,19.1606,10134652.0],["2026-01-12",19.1606,19.2077,18.9158,19.0477,13247070.0],["2026-01-13",19.0477,19.2265,18.8593,18.9347,12779120.0],["2026-01-14",18.9347,19.0759,18.7275,18.8311,15451591.0],["2026-01-15",18.8311,19.0006,18.7746,18.8499,11441308.0],["2026-01-16",18.8499,19.2265,18.8499,19.123,16762886.0],["2026-01-19",19.123,19.2548,19.0288,19.1983,13598933.0],["2026-01-20",19.1983,19.4902,19.1606,19.4714,18735315.0],["2026-01-21",19.4714,19.6314,19.3207,19.4431,16078447.0],["2026-01-22",19.4431,19.6597,19.3584,19.4619,13450892.0],["2026-01-23",19.4619,19.5373,19.2171,19.3395,14927259.0],["2026-01-26",19.3395,19.4902,19.01,19.0194,19010514.0],["2026-01-27",19.0194,19.0947,18.5957,18.6428,20188581.0],["2026-01-28",18.6428,18.6993,18.1249,18.172,29386324.0],["2026-01-29",18.172,18.3132,17.6165,17.9366,36611985.0],["2026-01-30",17.9366,18.1061,17.7106,18.1061,25438315.0],["2026-02-02",18.1061,18.106096267700195,17.2869,17.2964,26903528.0],["2026-02-03",17.2964,17.6824,17.29636001586914,17.6636,15588538.0],["2026-02-04",17.6636,17.8707,17.4564,17.8519,13536735.0],["2026-02-05",17.8519,18.1814,17.85187530517578,18.0873,13939208.0],["2026-02-06",18.0873,18.1438,17.833,17.9178,12471040.0],["2026-02-09",17.9178,18.0778,17.9084,17.9837,10829005.0],["2026-02-10",17.9837,18.0402,17.9366,18.0214,8265906.0],["2026-02-11",18.0214,18.2379,17.9649,18.1814,9056224.0],["2026-02-12",18.1814,18.3415,18.0684,18.1343,8053554.0],["2026-02-13",18.1343,18.134342193603516,17.9178,17.9366,6598992.0],["2026-02-24",17.9366,18.3603,17.936614990234375,18.3132,11353745.0],["2026-02-25",18.3132,18.4074,18.1814,18.2473,11762766.0],["2026-02-26",18.2473,18.398,18.2097,18.3886,9190528.0],["2026-02-27",18.3886,18.4262,18.1532,18.2003,11049046.0],["2026-03-02",18.2003,18.3227,17.9366,18.2191,12673986.0],["2026-03-03",18.2191,18.2756,17.9554,17.9931,12979187.0],["2026-03-04",17.9931,17.99311065673828,17.334,17.4658,14667248.0],["2026-03-05",17.4658,17.7483,17.3623,17.3905,13667865.0],["2026-03-06",17.3905,18.0025,17.334,17.8236,11158056.0],["2026-03-09",17.8236,17.82362937927246,17.2399,17.2964,14905506.0],["2026-03-10",17.2964,17.673,17.29636001586914,17.6071,11775132.0],["2026-03-11",17.6071,17.9084,17.5223,17.899,9956596.0],["2026-03-12",17.899,17.9366,17.7106,17.833,8713686.0],["2026-03-13",17.833,18.0119,17.7012,17.8519,11617060.0],["2026-03-16",17.8519,17.946,17.6542,17.7766,9635039.0],["2026-03-17",17.7766,18.0967,17.7577,17.7671,9431200.0],["2026-03-18",17.7671,17.9084,17.4847,17.7012,10498686.0],["2026-03-19",17.7012,17.8895,17.5506,17.6447,8325095.0],["2026-03-20",17.6447,17.7295,17.3434,17.4188,11535099.0],["2026-03-23",17.4188,17.41876220703125,16.5902,16.7126,16686084.0],["2026-03-24",16.7126,16.9856,16.6938,16.8256,12060512.0],["2026-03-25",16.8256,17.1363,16.8162,17.0798,9022437.0],["2026-03-26",17.0798,17.2964,16.9009,16.9574,7836924.0],["2026-03-27",16.9574,17.0421,16.7879,17.0233,7922403.0],["2026-03-30",17.0233,17.02330780029297,16.336,16.835,16304148.0],["2026-03-31",16.835,18.5204,16.834997177124023,18.0873,57602162.0],["2026-04-01",18.0873,18.7275,18.087265014648438,18.6616,46477546.0],["2026-04-02",18.6616,18.8876,18.558,18.7652,28917386.0],["2026-04-03",18.7652,18.9252,18.5957,18.6899,18966064.0],["2026-04-07",18.6899,18.9817,18.6428,18.8028,22230500.0],["2026-04-08",18.8028,19.0382,18.7369,18.9252,23530051.0],["2026-04-09",18.9252,19.3584,18.7746,19.3584,24194373.0],["2026-04-10",19.3584,19.4431,19.2077,19.2736,15699498.0],["2026-04-13",19.2736,19.5278,19.0477,19.3772,17736829.0],["2026-04-14",19.3772,19.396,19.2265,19.3395,14181214.0],["2026-04-15",19.3395,19.33953285217285,18.9347,19.283,15490711.0],["2026-04-16",19.283,19.5467,19.2736,19.4054,21420784.0],["2026-04-17",19.4054,19.4525,19.123,19.236,11874815.0],["2026-04-20",19.236,19.2359619140625,18.9158,19.01,14883390.0],["2026-04-21",19.01,19.2925,19.00998878479004,19.1889,13505195.0],["2026-04-22",19.1889,19.4714,19.1041,19.3584,16527170.0],["2026-04-23",19.3584,19.4337,19.170053482055664,19.1701,15898860.0],["2026-04-24",19.1701,19.3113,18.9347,19.0947,11551751.0],["2026-04-27",19.0947,19.094728469848633,18.7087,18.7181,16991473.0],["2026-04-28",18.7181,18.8217,18.4262,18.5486,15920771.0],["2026-04-29",18.5486,18.548627853393555,17.946,18.0402,40900748.0],["2026-04-30",18.0402,18.0967,17.4658,17.5694,28566583.0],["2026-05-06",17.5694,17.6165,17.1645,17.4093,35484464.0],["2026-05-07",17.4093,17.56,17.2681,17.3246,28130744.0],["2026-05-08",17.3246,17.3999,17.1834,17.2493,23885883.0],["2026-05-11",17.2493,17.2964,16.948,17.061,30800498.0],["2026-05-12",17.061,17.221,16.948,17.0421,25914157.0],["2026-05-13",17.0421,17.2022,16.9668,16.9856,24187796.0],["2026-05-14",16.9856,17.0139,16.7785,16.8162,23165997.0],["2026-05-15",16.8162,16.9292,16.5619,16.6467,22464197.0],["2026-05-18",16.6467,16.6655,16.3266,16.5337,25256932.0],["2026-05-19",16.5337,16.6373,16.3454,16.3831,20660465.0],["2026-05-20",16.3831,16.4584,16.1947,16.2795,16958106.0],["2026-05-21",16.2795,16.449,16.0253,16.0347,31856138.0],["2026-05-22",16.0347,16.1477,15.8934,16.0441,18773008.0],["2026-05-25",16.0441,16.1288,15.9405,15.9688,22694429.0],["2026-05-26",15.9688,16.2889,15.9217,15.9876,41521905.0],["2026-05-27",15.9876,15.997,15.6581,15.8369,20043238.0],["2026-05-28",15.8369,15.8464,15.5451,15.6581,17158181.0],["2026-05-29",15.6581,15.8652,15.5921,15.7334,28173156.0],["2026-06-01",15.7334,16.1382,15.6863,15.9876,35782331.0],["2026-06-02",15.9876,16.1006,15.8652,15.9782,19796695.0],["2026-06-03",15.9782,16.0912,15.724,16.0723,20983276.0],["2026-06-04",16.0723,16.1571,15.8369,15.8464,19489137.0],["2026-06-05",15.8464,16.1477,15.846364974975586,15.9405,16158122.0],["2026-06-08",15.9405,15.940521240234375,15.4509,15.5639,16358234.0],["2026-06-09",15.5639,15.771,15.5357,15.7428,13924448.0],["2026-06-10",15.7428,15.7522,15.498,15.6298,13515405.0],["2026-06-11",15.6298,15.7334,15.4509,15.6769,17081224.0],["2026-06-12",15.6769,15.9123,15.6298,15.6769,22627198.0],["2026-06-15",15.6769,16.0535,15.676884651184082,16.0347,20074049.0],["2026-06-16",16.0347,16.1665,15.5168,15.5262,23421889.0],["2026-06-17",15.5262,15.611,15.1967,15.2908,20353281.0],["2026-06-18",15.2908,15.4038,15.0272,15.3191,19257840.0],["2026-06-22",15.3191,15.6863,14.9801,15.6298,20528957.0],["2026-06-23",15.6298,15.8558,15.5168,15.6486,18128036.0],["2026-06-24",15.6486,15.7051,15.4509,15.5639,14171223.0],["2026-06-25",15.5639,15.8558,15.3285,15.5921,20841222.0],["2026-06-26",15.5921,15.6204,14.9048,14.9425,21337001.0],["2026-06-29",14.9425,15.2814,14.6035,15.0649,22721722.0],["2026-06-30",15.0649,15.1025,14.5564,14.6129,18741440.0],["2026-07-01",14.6129,14.7071,14.3775,14.6035,15553949.0],["2026-07-02",14.6035,14.8295,14.5564,14.6412,18719072.0],["2026-07-03",14.6412,15.1779,14.6318,15.159,20817977.0],["2026-07-06",15.159,15.3756,14.9519,15.3003,18339956.0],["2026-07-07",15.3003,15.3944,15.0649,15.0743,13795885.0],["2026-07-08",15.0743,15.2344,14.9048,15.0743,12548433.0],["2026-07-09",15.0743,15.0743,14.773,14.8671,15021764.0],["2026-07-10",14.8671,15.1873,14.7071,15.0272,14260241.0],["2026-07-13",15.0272,15.0743,14.8389,15.0178,14643964.0],["2026-07-14",15.0178,15.206107139587402,14.886,15.2061,13943234.0],["2026-07-15",15.2061,15.7334,15.159,15.6675,25412222.0],["2026-07-16",15.6675,16.0535,15.5357,15.7993,21145285.0],["2026-07-17",15.7993,16.1382,15.7899,15.9029,24087570.0],["2026-07-20",15.9029,16.2607,15.8369,16.0535,23512900.0],["2026-07-21",16.0535,16.6467,15.9876,16.2324,38903685.0],["2026-07-22",16.2324,16.3831,15.9876,16.1947,16974753.0],["2026-07-23",16.1947,16.3077,16.0818,16.1947,16844011.0],["2026-07-24",16.1947,16.4207,16.0723,16.336,20821430.0],["2026-07-27",16.336,16.4207,16.0912,16.11,18843990.0],["2026-07-28",16.11,16.36,15.91,16.22,17767445.0],["2026-07-29",16.22,16.73,16.219999313354492,16.57,19878626.0],["2026-07-30",16.57,16.96,16.46,16.92,16161571.0],["2026-07-31",16.92,16.920000076293945,16.48,16.86,16147796.0],["2026-08-03",16.86,16.94,16.63,16.67,18978396.0],["2026-08-04",16.67,16.7,16.16,16.18,21031696.0],["2026-08-05",16.18,16.28,15.98,16.09,13906276.0],["2026-08-06",16.09,16.11,15.8,16.0,15544374.0],["2026-08-07",16.0,16.08,15.86,16.0,12926189.0],["2026-08-10",16.0,16.22,15.94,15.98,13544424.0],["2026-08-11",15.98,16.12,15.859999656677246,15.86,12395115.0],["2026-08-12",15.86,15.9,15.68,15.82,12060755.0],["2026-08-13",15.82,15.83,15.52,15.52,13691580.0],["2026-08-14",15.52,15.59,15.399999618530273,15.4,11572828.0],["2026-08-17",15.4,15.46,15.22,15.32,13140417.0],["2026-08-18",15.32,15.36,15.18,15.32,12311772.0],["2026-08-19",15.32,15.56,15.25,15.33,13021655.0],["2026-08-20",15.33,15.54,15.29,15.45,9730170.0],["2026-08-21",15.45,15.46,15.2,15.26,10152285.0],["2026-08-24",15.26,15.54,15.22,15.48,13267350.0],["2026-08-25",15.48,15.55,15.33,15.36,11240604.0],["2026-08-26",15.36,15.53,15.35,15.42,15022754.0],["2026-08-27",15.42,15.46,15.23,15.32,13726158.0],["2026-08-28",15.32,15.55,15.25,15.39,14433873.0],["2026-08-31",15.39,15.51,15.35,15.45,14395997.0],["2026-09-01",15.45,15.81,15.4,15.72,18525376.0],["2026-09-02",15.72,15.720000267028809,15.4,15.53,12981542.0],["2026-09-03",15.53,15.67,15.48,15.55,12342093.0],["2026-09-04",15.55,15.74,15.550000190734863,15.58,10319812.0],["2026-09-07",15.58,15.65,15.35,15.39,16699615.0],["2026-09-08",15.39,15.53,15.25,15.5,12667932.0],["2026-09-09",15.5,15.68,15.44,15.49,16046745.0],["2026-09-10",15.49,15.57,15.36,15.45,17682369.0],["2026-09-11",15.45,15.449999809265137,15.2,15.24,25745945.0],["2026-09-14",15.24,15.54,15.07,15.51,21620969.0]]}