{"t":"600887.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",3.6,3.723,3.5891,3.6,21101016.0],["2010-08-23",3.6,3.6341,3.5473,3.5572,11066052.0],["2010-08-24",3.5572,3.5924,3.5232,3.544,34327152.0],["2010-08-25",3.544,3.6275,3.5254,3.6143,29260380.0],["2010-08-26",3.6143,3.614315986633301,3.4485,3.51,36622458.0],["2010-08-27",3.51,3.633,3.4661,3.5803,34297104.0],["2010-08-30",3.5803,3.9383,3.5802700519561768,3.8647,126662412.0],["2010-08-31",3.8647,4.1459,3.8252,4.0975,120882390.0],["2010-09-01",4.0975,4.1623,3.9427,4.0701,78436500.0],["2010-09-02",4.0701,4.1503,4.0152,4.1008,51517128.0],["2010-09-03",4.1008,4.1843,4.036,4.1579,55370544.0],["2010-09-06",4.1579,4.2996,4.1195,4.2107,35673600.0],["2010-09-07",4.2107,4.210661888122559,4.0525,4.1217,32312454.0],["2010-09-08",4.1217,4.1294,3.9767,4.0997,19905390.0],["2010-09-09",4.0997,4.1557,4.0393,4.1096,31469784.0],["2010-09-10",4.1096,4.349,4.109623908996582,4.2678,40032390.0],["2010-09-13",4.2678,4.3326,4.2227,4.2788,23323530.0],["2010-09-14",4.2788,4.4896,4.2524,4.4797,35968650.0],["2010-09-15",4.4797,4.5226,4.2941,4.3414,21023106.0],["2010-09-16",4.3414,4.4061,4.1733,4.2173,21508056.0],["2010-09-17",4.2173,4.5753,4.2118,4.4578,35843334.0],["2010-09-20",4.4578,4.6346,4.3798,4.46,36124194.0],["2010-09-21",4.46,4.5687,4.3161,4.3666,36333840.0],["2010-09-27",4.3666,4.5149,4.2831,4.4808,33179298.0],["2010-09-28",4.4808,4.6434,4.4204,4.6324,31964808.0],["2010-09-29",4.6324,4.6884,4.5248,4.5324,19004742.0],["2010-09-30",4.5324,4.6456,4.3941,4.6049,28951110.0],["2010-10-08",4.6049,4.8707,4.604930400848389,4.7905,28545714.0],["2010-10-11",4.7905,4.8542,4.3128,4.4918,65147760.0],["2010-10-12",4.4918,4.4918107986450195,4.2216,4.3029,87777390.0],["2010-10-13",4.3029,4.4479,4.2249,4.3545,58386372.0],["2010-10-14",4.3545,4.354531288146973,4.1821,4.2074,60459204.0],["2010-10-15",4.2074,4.2656,4.0196,4.0657,66268476.0],["2010-10-18",4.0657,4.1283,3.8933,4.1195,103222908.0],["2010-10-19",4.1195,4.2678,4.0646,4.2502,40541016.0],["2010-10-20",4.2502,4.4127,4.1953,4.3227,71761170.0],["2010-10-21",4.3227,4.4259,4.2173,4.237,60288108.0],["2010-10-22",4.237,4.3809,4.1404,4.2864,33012120.0],["2010-10-25",4.2864,4.371,4.1568,4.2623,75889866.0],["2010-10-26",4.2623,4.2622785568237305,4.0525,4.0921,106349406.0],["2010-10-27",4.0921,4.2282,3.9998,4.1503,34043544.0],["2010-10-28",4.1503,4.2612,4.1404,4.1733,43202112.0],["2010-10-29",4.1733,4.5061,4.1404,4.4281,105748338.0],["2010-11-01",4.4281,4.5357,4.3359,4.4589,84079002.0],["2010-11-02",4.4589,4.458864212036133,4.293,4.349,57001080.0],["2010-11-03",4.349,4.3919,4.237,4.248,24569268.0],["2010-11-04",4.248,4.3051,4.1722,4.2689,59349390.0],["2010-11-05",4.2689,4.393,4.1854,4.2831,63509580.0],["2010-11-08",4.2831,4.4237,4.2831,4.3897,58543308.0],["2010-11-09",4.3897,4.6653,4.36,4.6049,86153262.0],["2010-11-10",4.6049,4.9037,4.5577,4.7323,71038158.0],["2010-11-11",4.7323,4.8927,4.6686,4.706,61472622.0],["2010-11-12",4.706,4.705968856811523,4.4534,4.5522,49767270.0],["2010-11-15",4.5522,4.8432,4.539,4.7664,44801076.0],["2010-11-16",4.7664,4.8432,4.4501,4.6115,41672142.0],["2010-11-17",4.6115,4.6675,4.3249,4.393,40745340.0],["2010-11-18",4.393,4.4742,4.2831,4.3644,15404610.0],["2010-11-19",4.3644,4.483,4.3381,4.4687,22730910.0],["2010-11-22",4.4687,4.729,4.404,4.5874,32393808.0],["2010-11-23",4.5874,4.6642,4.449,4.5006,25012938.0],["2010-11-24",4.5006,4.7532,4.4215,4.7367,27867486.0],["2010-11-25",4.7367,4.7971,4.6565,4.7466,28924110.0],["2010-11-26",4.7466,4.7883,4.6752,4.7224,28171524.0],["2010-11-29",4.7224,4.9728,4.7115,4.963,52113696.0],["2010-11-30",4.963,5.0629,4.7993,5.0497,62166054.0],["2010-12-01",5.0497,5.049718379974365,4.8597,4.9322,24204786.0],["2010-12-02",4.9322,4.9959,4.5577,4.6082,104067822.0],["2010-12-03",4.6082,4.6456,4.4512,4.4698,54240900.0],["2010-12-06",4.4698,4.5215,4.2282,4.3842,85790808.0],["2010-12-07",4.3842,4.3996,4.2623,4.3425,51478680.0],["2010-12-08",4.3425,4.4633,4.3161,4.4402,43254564.0],["2010-12-09",4.4402,4.440194129943848,4.2809,4.2842,22096506.0],["2010-12-10",4.2842,4.4479,4.2293,4.4226,26836788.0],["2010-12-13",4.4226,4.583,4.4127,4.505,47780760.0],["2010-12-14",4.505,4.5248,4.3809,4.4435,51591960.0],["2010-12-15",4.4435,4.5083,4.3875,4.4259,30536580.0],["2010-12-16",4.4259,4.425917625427246,4.2831,4.3139,41560392.0],["2010-12-17",4.3139,4.337,4.2722,4.3326,34760574.0],["2010-12-20",4.3326,4.3688,4.147,4.1821,49690548.0],["2010-12-21",4.1821,4.2491,4.1162,4.1239,62087910.0],["2010-12-22",4.1239,4.2063,4.123900890350342,4.1678,43555632.0],["2010-12-23",4.1678,4.2151,4.1481,4.1843,31195956.0],["2010-12-24",4.1843,4.2041,4.1074,4.1305,27920286.0],["2010-12-27",4.1305,4.2063,3.9284,4.0097,49934466.0],["2010-12-28",4.0097,4.1184,3.8307,4.0723,72833370.0],["2010-12-29",4.0723,4.1876,4.0207,4.1722,63792768.0],["2010-12-30",4.1722,4.2008,4.1382,4.1777,40737492.0],["2010-12-31",4.1777,4.2337,4.1514,4.2019,59678508.0],["2011-01-04",4.2019,4.3161,4.1953,4.2996,54465864.0],["2011-01-05",4.2996,4.3743,4.2173,4.2733,41731818.0],["2011-01-06",4.2733,4.3029,4.0404,4.0503,56374302.0],["2011-01-07",4.0503,4.1404,4.0031,4.0327,32550522.0],["2011-01-10",4.0327,4.0778,3.8878,3.9306,48346530.0],["2011-01-11",3.9306,3.9745,3.8856,3.9174,31864206.0],["2011-01-12",3.9174,3.9339,3.8054,3.8438,54406836.0],["2011-01-13",3.8438,3.9317,3.8384,3.9043,33481206.0],["2011-01-14",3.9043,3.9229,3.7582,3.846,29396454.0],["2011-01-17",3.846,3.846043586730957,3.7758,3.8131,31816686.0],["2011-01-18",3.8131,3.9273,3.778,3.8735,36070158.0],["2011-01-19",3.8735,3.9888,3.8493,3.9174,30760974.0],["2011-01-20",3.9174,3.9372,3.767,3.8329,30770664.0],["2011-01-21",3.8329,3.8966,3.7121,3.7681,41197242.0],["2011-01-24",3.7681,3.8219,3.6253,3.8175,44004486.0],["2011-01-25",3.8175,3.901,3.7648,3.8384,21450456.0],["2011-01-26",3.8384,3.8955,3.7977,3.8647,23852076.0],["2011-01-27",3.8647,3.8768,3.8021,3.8307,30167814.0],["2011-01-28",3.8307,3.8735,3.8219,3.8603,29712648.0],["2011-01-31",3.8603,3.9526,3.8219,3.9141,20819550.0],["2011-02-01",3.9141,3.9701,3.8526,3.8768,17710242.0],["2011-02-09",3.8768,3.9877,3.8493,3.9438,26096934.0],["2011-02-10",3.9438,4.1173,3.943788766860962,4.1019,57747084.0],["2011-02-11",4.1019,4.1568,4.0547,4.0931,32483262.0],["2011-02-14",4.0931,4.1492,4.0525,4.0921,44361000.0],["2011-02-15",4.0921,4.1887,4.092052459716797,4.1338,36301884.0],["2011-02-16",4.1338,4.1678,4.0964,4.1228,23406540.0],["2011-02-17",4.1228,4.1514,3.9537,3.991,51937590.0],["2011-02-18",3.991,4.0262,3.9229,3.935,51720072.0],["2011-02-21",3.935,4.1294,3.9207,4.0097,57398958.0],["2011-02-22",4.0097,4.0382,3.9493,3.9526,41664792.0],["2011-02-23",3.9526,4.0778,3.9525742530822754,4.0657,46687500.0],["2011-02-24",4.0657,4.2831,4.065693378448486,4.1272,93982560.0],["2011-02-25",4.1272,4.1975,4.127194881439209,4.1601,25818102.0],["2011-02-28",4.1601,4.2601,4.0745,4.2129,31193034.0],["2011-03-01",4.2129,4.2337,4.1195,4.1492,26722404.0],["2011-03-02",4.1492,4.1865,4.0811,4.159,29763864.0],["2011-03-03",4.159,4.2063,4.0811,4.0931,39502236.0],["2011-03-04",4.0931,4.17,4.093149662017822,4.1338,27860868.0],["2011-03-07",4.1338,4.1953,4.0251,4.0679,54888492.0],["2011-03-08",4.0679,4.0701,3.9976,4.0338,38655606.0],["2011-03-09",4.0338,4.0734,3.9811,4.0042,30276258.0],["2011-03-10",4.0042,4.1327,3.9855,4.0624,42544740.0],["2011-03-11",4.0624,4.1404,4.0305,4.0448,32698518.0],["2011-03-14",4.0448,4.1887,4.0415,4.1843,51596328.0],["2011-03-15",4.1843,4.2162,4.0635,4.1722,36075324.0],["2011-03-16",4.1722,4.2282,4.125,4.181,37235112.0],["2011-03-17",4.181,4.3139,4.1305,4.2205,89482692.0],["2011-03-18",4.2205,4.220545768737793,4.0855,4.1063,43723662.0],["2011-03-21",4.1063,4.1568,3.9778,4.0295,36162372.0],["2011-03-22",4.0295,4.069,3.9778,4.0218,32490396.0],["2011-03-23",4.0218,4.0525,3.9855,4.0086,34862796.0],["2011-03-24",4.0086,4.0316,3.9592,3.9877,29261652.0],["2011-03-25",3.9877,4.0031,3.9372,3.9592,48616692.0],["2011-03-28",3.9592,3.9811,3.7747,3.7823,98540076.0],["2011-03-29",3.7823,3.8087,3.6802,3.7307,64399914.0],["2011-03-30",3.7307,3.7615,3.667,3.6857,48760224.0],["2011-03-31",3.6857,3.8329,3.6736,3.7944,43259784.0],["2011-04-01",3.7944,3.8329,3.7219,3.734,27903966.0],["2011-04-06",3.734,3.8856,3.7241,3.7802,68350962.0],["2011-04-07",3.7802,3.8285,3.6451,3.8153,85214298.0],["2011-04-08",3.8153,3.9284,3.7725,3.9086,67540584.0],["2011-04-11",3.9086,3.9317,3.8779,3.9075,33268938.0],["2011-04-12",3.9075,3.9899,3.8878,3.9339,48875088.0],["2011-04-13",3.9339,4.0295,3.9196,4.0064,43993974.0],["2011-04-14",4.0064,4.0305,3.9317,3.9416,31315386.0],["2011-04-15",3.9416,3.9778,3.9372,3.9603,25863210.0],["2011-04-18",3.9603,3.969,3.8087,3.8219,45921222.0],["2011-04-19",3.8219,3.8515,3.7889,3.8329,24703380.0],["2011-04-20",3.8329,3.9207,3.8109,3.8823,19576428.0],["2011-04-21",3.8823,3.9372,3.8438,3.8691,18062292.0],["2011-04-22",3.8691,3.8768,3.767,3.778,17279358.0],["2011-04-25",3.778,3.9021,3.7176,3.8504,38822280.0],["2011-04-26",3.8504,3.901,3.8109,3.8647,24500250.0],["2011-04-27",3.8647,3.8856,3.7889,3.8241,11975442.0],["2011-04-28",3.8241,3.8406,3.7175509929656982,3.7176,30416664.0],["2011-04-29",3.7176,3.8065,3.6846,3.7362,23049366.0],["2011-05-03",3.7362,3.9372,3.736220359802246,3.9163,66733356.0],["2011-05-04",3.9163,4.1942,3.8658,4.0415,148167366.0],["2011-05-05",4.0415,4.125,4.0196,4.0822,63456438.0],["2011-05-06",4.0822,4.1854,4.036,4.1041,78533622.0],["2011-05-09",4.1041,4.2601,4.1019,4.1733,44691384.0],["2011-05-10",4.1733,4.2008,4.1074,4.1426,33314526.0],["2011-05-11",4.1426,4.1997,4.1184,4.1459,18079578.0],["2011-05-12",4.1459,4.1459,4.145865440368652,4.1459,0.0],["2011-05-13",4.1459,4.1459,4.145865440368652,4.1459,0.0],["2011-05-16",4.1459,4.1459,4.145865440368652,4.1459,0.0],["2011-05-17",4.1459,4.1459,4.145865440368652,4.1459,0.0],["2011-05-18",4.1459,4.1459,4.145865440368652,4.1459,0.0],["2011-05-19",4.1459,4.1623,3.7889,3.8702,172952046.0],["2011-05-20",3.8702,3.8878,3.8109,3.8471,48537978.0],["2011-05-23",3.8471,3.8856,3.7044,3.7252,66864042.0],["2011-05-24",3.7252,3.7714,3.6363,3.7329,48296430.0],["2011-05-25",3.7329,3.732926607131958,3.7329,3.7329,0.0],["2011-05-26",3.7329,3.868,3.732926607131958,3.8274,53489940.0],["2011-05-27",3.8274,3.8757,3.678,3.7186,46714914.0],["2011-05-30",3.7186,3.8658,3.7055,3.8076,41491716.0],["2011-05-31",3.8076,3.8713,3.8076059818267822,3.8285,23228964.0],["2011-06-01",3.8285,3.8592,3.8109,3.8395,30923580.0],["2011-06-02",3.8395,3.8746,3.7999,3.8406,41510190.0],["2011-06-03",3.8406,3.9734,3.8384,3.9515,43203312.0],["2011-06-07",3.9515,3.9701,3.9317,3.9482,26687040.0],["2011-06-08",3.9482,3.9954,3.9152,3.98,30059646.0],["2011-06-09",3.98,4.0031,3.8944,3.9185,29445360.0],["2011-06-10",3.9185,4.0075,3.918527603149414,3.9723,33180090.0],["2011-06-13",3.9723,4.371,3.5758769512176514,3.5759,139144344.0],["2011-06-14",3.5759,3.5759,3.5758769512176514,3.5759,0.0],["2011-06-15",3.5759,3.5869,3.3738,3.5583,364670145.0],["2011-06-16",3.5583,3.5583057403564453,3.3628,3.376,143030475.0],["2011-06-17",3.376,3.5012,3.3759970664978027,3.3892,90145119.0],["2011-06-20",3.3892,3.4551,3.3299,3.3826,50865726.0],["2011-06-21",3.3826,3.4507,3.3825864791870117,3.4243,45209352.0],["2011-06-22",3.4243,3.5934,3.4046,3.5319,88407216.0],["2011-06-23",3.5319,3.5407,3.4375,3.5254,44561745.0],["2011-06-24",3.5254,3.6681,3.4946,3.6462,62935023.0],["2011-06-27",3.6462,3.6791,3.6022,3.622,52555446.0],["2011-06-28",3.622,3.7011,3.5539,3.6945,41903148.0],["2011-06-29",3.6945,3.694488048553467,3.6374,3.6396,30520416.0],["2011-06-30",3.6396,3.7033,3.6154,3.6571,39247797.0],["2011-07-01",3.6571,3.8197,3.657147169113159,3.7977,64954701.0],["2011-07-04",3.7977,3.9273,3.797722578048706,3.9097,61693074.0],["2011-07-05",3.9097,3.9251,3.8658,3.9163,31874826.0],["2011-07-06",3.9163,3.916332721710205,3.8197,3.868,35430285.0],["2011-07-07",3.868,3.9405,3.846,3.8614,36851994.0],["2011-07-08",3.8614,3.9471,3.857,3.9097,35050482.0],["2011-07-11",3.9097,4.0196,3.8724,3.9822,33177111.0],["2011-07-12",3.9822,4.0349,3.9251,3.9932,37511421.0],["2011-07-13",3.9932,4.2282,3.9932098388671875,4.1536,86292942.0],["2011-07-14",4.1536,4.3359,4.0569,4.0767,95507136.0],["2011-07-15",4.0767,4.1843,4.0591,4.1645,43275732.0],["2011-07-18",4.1645,4.2414,4.1206,4.2063,63593568.0],["2011-07-19",4.2063,4.2897,4.1579,4.2326,47021712.0],["2011-07-20",4.2326,4.2919,4.2173,4.259,35354328.0],["2011-07-21",4.259,4.382,4.2348,4.3776,77736624.0],["2011-07-22",4.3776,4.4259,4.3271,4.3688,40239003.0],["2011-07-25",4.3688,4.4259,4.2019,4.2524,53078085.0],["2011-07-26",4.2524,4.2524,4.0723,4.2151,59292021.0],["2011-07-27",4.2151,4.2766,4.0855,4.2063,37790580.0],["2011-07-28",4.2063,4.206268310546875,4.1074,4.1536,31045545.0],["2011-07-29",4.1536,4.2063,4.0855,4.1316,22862865.0],["2011-08-01",4.1316,4.1953,4.0986,4.1909,17150847.0],["2011-08-02",4.1909,4.190893650054932,4.0196,4.1316,34492386.0],["2011-08-03",4.1316,4.2722,4.0437,4.2458,35020596.0],["2011-08-04",4.2458,4.3578,4.2326,4.3512,44001222.0],["2011-08-05",4.3512,4.3512372970581055,4.1733,4.2678,36181401.0],["2011-08-08",4.2678,4.404,4.1733,4.2194,78122646.0],["2011-08-09",4.2194,4.3622,4.0437,4.349,65112264.0],["2011-08-10",4.349,4.4435,4.349,4.3886,64552188.0],["2011-08-11",4.3886,4.6016,4.3293,4.5687,77161365.0],["2011-08-12",4.5687,4.6456,4.5467,4.6434,56282550.0],["2011-08-15",4.6434,4.7159,4.5599,4.606,50010438.0],["2011-08-16",4.606,4.6653,4.5006,4.5248,34862790.0],["2011-08-17",4.5248,4.6038,4.4764,4.516,33066771.0],["2011-08-18",4.516,4.595,4.505,4.5226,33240924.0],["2011-08-19",4.5226,4.5753,4.393,4.4984,37642866.0],["2011-08-22",4.4984,4.516,4.2634,4.349,50893341.0],["2011-08-23",4.349,4.3512,4.2216,4.3403,41392080.0],["2011-08-24",4.3403,4.4105,4.3271,4.3886,24272781.0],["2011-08-25",4.3886,4.4369,4.2875,4.4127,34171365.0],["2011-08-26",4.4127,4.412737846374512,4.3271,4.3666,20040021.0],["2011-08-29",4.3666,4.4193,4.2788,4.3732,24652275.0],["2011-08-30",4.3732,4.5335,4.373201370239258,4.4325,33302154.0],["2011-08-31",4.4325,4.4589,4.3183,4.3798,19609059.0],["2011-09-01",4.3798,4.4193,4.2392,4.2568,25760784.0],["2011-09-02",4.2568,4.27,4.2063,4.2524,15090198.0],["2011-09-05",4.2524,4.2612,4.1514,4.1536,20423961.0],["2011-09-06",4.1536,4.1975,4.0723,4.1536,22038045.0],["2011-09-07",4.1536,4.230429649353027,4.1404,4.2304,15112074.0],["2011-09-08",4.2304,4.2568,4.1536,4.1557,9682551.0],["2011-09-09",4.1557,4.2173,3.9647,3.9844,33174675.0],["2011-09-13",3.9844,4.1162,3.9032,4.0635,20551899.0],["2011-09-14",4.0635,4.1909,4.0284,4.1843,40371696.0],["2011-09-15",4.1843,4.2282,4.0986,4.2063,22549563.0],["2011-09-16",4.2063,4.2831,4.1733,4.2019,16360491.0],["2011-09-19",4.2019,4.2019,4.1426,4.1557,11744622.0],["2011-09-20",4.1557,4.2151,4.1338,4.1711,10124979.0],["2011-09-21",4.1711,4.2875,4.0855,4.2348,20334645.0],["2011-09-22",4.2348,4.237,4.1316,4.1645,12514317.0],["2011-09-23",4.1645,4.1645355224609375,4.0459,4.0591,24673950.0],["2011-09-26",4.0591,4.1052,3.9603,3.9998,21603375.0],["2011-09-27",3.9998,4.0481,3.9734,3.9976,13135815.0],["2011-09-28",3.9976,4.0503,3.9537,3.9669,14015034.0],["2011-09-29",3.9669,4.0086,3.9097,3.9537,13391652.0],["2011-09-30",3.9537,4.0371,3.9493,4.0196,12544482.0],["2011-10-10",4.0196,4.0415,3.9756,3.9888,18412827.0],["2011-10-11",3.9888,4.0899,3.8878,3.98,19849401.0],["2011-10-12",3.98,4.1514,3.9097,4.1074,32170284.0],["2011-10-13",4.1074,4.2304,4.0657,4.1733,22057422.0],["2011-10-14",4.1733,4.2502,4.1514,4.1733,25615584.0],["2011-10-17",4.1733,4.2963,4.1536,4.2722,24053013.0],["2011-10-18",4.2722,4.3073,4.2085,4.2238,13903440.0],["2011-10-19",4.2238,4.2788,4.2129,4.2436,13697517.0],["2011-10-20",4.2436,4.2436089515686035,4.1514,4.2107,17332053.0],["2011-10-21",4.2107,4.2656,4.1799,4.1909,7765740.0],["2011-10-24",4.1909,4.349,4.190893650054932,4.2941,25905426.0],["2011-10-25",4.2941,4.3271,4.2348,4.3117,25630761.0],["2011-10-26",4.3117,4.4808,4.2788,4.4193,34474278.0],["2011-10-27",4.4193,4.4984,4.404,4.4413,20196669.0],["2011-10-28",4.4413,4.5204,4.393,4.4874,24608547.0],["2011-10-31",4.4874,4.9355,4.4874186515808105,4.606,108292650.0],["2011-11-01",4.606,4.9157,4.6016,4.8213,73147686.0],["2011-11-02",4.8213,4.9926,4.7356,4.9772,70972383.0],["2011-11-03",4.9772,5.0234,4.8586,4.8718,75258174.0],["2011-11-04",4.8718,4.9816,4.8279,4.8806,44457066.0],["2011-11-07",4.8806,4.997,4.8059,4.8301,35606295.0],["2011-11-08",4.8301,4.8872,4.7774,4.8147,23672295.0],["2011-11-09",4.8147,4.9619,4.8059,4.9575,40717956.0],["2011-11-10",4.9575,4.9575,4.885,4.896,26113641.0],["2011-11-11",4.896,5.1178,4.895964622497559,5.0475,51489654.0],["2011-11-14",5.0475,5.1639,5.04752254486084,5.1046,33695880.0],["2011-11-15",5.1046,5.1859,4.9948,5.0651,34727616.0],["2011-11-16",5.0651,5.065093994140625,4.7466,4.8564,84033273.0],["2011-11-17",4.8564,4.8872,4.7686,4.8345,28055955.0],["2011-11-18",4.8345,4.8938,4.773,4.8191,29855532.0],["2011-11-21",4.8191,4.9311,4.8015,4.8586,47431203.0],["2011-11-22",4.8586,5.0058,4.8169,4.9684,33450186.0],["2011-11-23",4.9684,5.0519,4.8762,5.0278,40598115.0],["2011-11-24",5.0278,5.1617,4.9443,5.0541,39770496.0],["2011-11-25",5.0541,5.0739,4.9553,5.0431,28147449.0],["2011-11-28",5.0431,5.0497,4.9201,4.9355,33643863.0],["2011-11-29",4.9355,5.0497,4.8872,5.0453,37306440.0],["2011-11-30",5.0453,5.045324802398682,4.7993,4.8718,36262218.0],["2011-12-01",4.8718,5.0409,4.8718037605285645,4.9026,27477123.0],["2011-12-02",4.9026,4.9706,4.8323,4.874,17282145.0],["2011-12-05",4.874,4.9663,4.6631,4.6785,34105143.0],["2011-12-06",4.6785,4.678513526916504,4.5357,4.6258,39714225.0],["2011-12-07",4.6258,4.7005,4.5226,4.6763,28540521.0],["2011-12-08",4.6763,4.773,4.6236,4.7268,19409262.0],["2011-12-09",4.7268,4.726836204528809,4.5643,4.6148,31020675.0],["2011-12-12",4.6148,4.6741,4.5687,4.6609,12399912.0],["2011-12-13",4.6609,4.660940647125244,4.5028,4.6104,24850164.0],["2011-12-14",4.6104,4.610421657562256,4.4655,4.4808,23724813.0],["2011-12-15",4.4808,4.5248,4.3666,4.505,25158636.0],["2011-12-16",4.505,4.5907,4.4742,4.483,33470244.0],["2011-12-19",4.483,4.5335,4.382,4.5248,42101208.0],["2011-12-20",4.5248,4.6587,4.4852,4.5643,27620973.0],["2011-12-21",4.5643,4.5643,4.564294815063477,4.5643,0.0],["2011-12-22",4.5643,4.5907,4.393,4.5599,27700887.0],["2011-12-23",4.5599,4.6346,4.5094,4.5929,13546227.0],["2011-12-26",4.5929,4.6346,4.2194,4.3468,106473108.0],["2011-12-27",4.3468,4.346843242645264,4.1338,4.2129,65154960.0],["2011-12-28",4.2129,4.3051,4.1623,4.2744,47740053.0],["2011-12-29",4.2744,4.4369,4.2502,4.3754,43889154.0],["2011-12-30",4.3754,4.4984,4.3753981590271,4.4874,22945974.0],["2012-01-04",4.4874,4.5248,4.2788,4.3337,30600027.0],["2012-01-05",4.3337,4.3578,4.1711,4.2458,19674831.0],["2012-01-06",4.2458,4.3293,4.1733,4.3183,21156573.0],["2012-01-09",4.3183,4.4369,4.1909,4.4215,35660442.0],["2012-01-10",4.4215,4.5731,4.3512,4.5204,49055721.0],["2012-01-11",4.5204,4.6456,4.4808,4.527,62809302.0],["2012-01-12",4.527,4.6016,4.4808,4.5028,29071728.0],["2012-01-13",4.5028,4.5467,4.382,4.4413,33605772.0],["2012-01-16",4.4413,4.4567,4.1689,4.1755,22346310.0],["2012-01-17",4.1755,4.3842,4.114,4.3644,39246774.0],["2012-01-18",4.3644,4.4259,4.147,4.2041,24046203.0],["2012-01-19",4.2041,4.3952,4.204071998596191,4.3886,40076697.0],["2012-01-20",4.3886,4.5423,4.388576984405518,4.5116,22994037.0],["2012-01-30",4.5116,4.6082,4.3732,4.4655,18630918.0],["2012-01-31",4.4655,4.5335,4.4589,4.4896,15206655.0],["2012-02-01",4.4896,4.6258,4.4611,4.5248,30762963.0],["2012-02-02",4.5248,4.6434,4.5247578620910645,4.595,25860300.0],["2012-02-03",4.595,4.6192,4.4567,4.5907,29631195.0],["2012-02-06",4.5907,4.7378,4.5467,4.7356,43354422.0],["2012-02-07",4.7356,4.7598,4.6324,4.7224,36612903.0],["2012-02-08",4.7224,4.8323,4.6807,4.7883,29338449.0],["2012-02-09",4.7883,4.8323,4.6544,4.6829,33714078.0],["2012-02-10",4.6829,4.8367,4.6544,4.7796,31210170.0],["2012-02-13",4.7796,4.9201,4.7027,4.8564,45030246.0],["2012-02-14",4.8564,4.9091,4.7993,4.852,20505789.0],["2012-02-15",4.852,4.9597,4.8191,4.8762,18236592.0],["2012-02-16",4.8762,4.8938,4.7224,4.7839,25971633.0],["2012-02-17",4.7839,4.8301,4.6917,4.7027,32033232.0],["2012-02-20",4.7027,4.7905,4.70267391204834,4.7202,20809194.0],["2012-02-21",4.7202,4.8498,4.7137,4.8476,17012109.0],["2012-02-22",4.8476,4.9333,4.8147,4.9069,30334653.0],["2012-02-23",4.9069,4.997,4.8718,4.8982,30187416.0],["2012-02-24",4.8982,4.9531,4.8652,4.9399,30144168.0],["2012-02-27",4.9399,5.1617,4.9223,5.0519,60806472.0],["2012-02-28",5.0519,5.1749,5.019,5.0958,44961846.0],["2012-02-29",5.0958,5.1661,5.0365,5.0497,43784487.0],["2012-03-01",5.0497,5.1617,4.9179,4.975,44778462.0],["2012-03-02",4.975,5.0871,4.9728,5.0673,30205686.0],["2012-03-05",5.0673,5.1376,5.019,5.0278,24514149.0],["2012-03-06",5.0278,5.0915,4.9904,5.0278,28482456.0],["2012-03-07",5.0278,5.232,5.008,5.1969,53789388.0],["2012-03-08",5.1969,5.3353,5.1881,5.2628,45486705.0],["2012-03-09",5.2628,5.3331,5.1969,5.3111,35270085.0],["2012-03-12",5.3111,5.311100959777832,5.1244,5.2254,52669341.0],["2012-03-13",5.2254,5.3704,5.1793,5.3484,39507852.0],["2012-03-14",5.3484,5.3924,5.1332,5.1991,64101744.0],["2012-03-15",5.1991,5.2298,5.0409,5.0717,51294783.0],["2012-03-16",5.0717,5.3199,5.071682929992676,5.2891,59948679.0],["2012-03-19",5.2891,5.3045,5.1837,5.254,33505242.0],["2012-03-20",5.254,5.253990650177002,5.0497,5.0563,37182732.0],["2012-03-21",5.0563,5.056307792663574,5.0563,5.0563,0.0],["2012-03-22",5.0563,5.056307792663574,4.762,4.9597,137049117.0],["2012-03-23",4.9597,4.997,4.8476,4.9619,66108345.0],["2012-03-26",4.9619,5.0541,4.9443,5.0365,38332845.0],["2012-03-27",5.0365,5.0453,4.9641,4.975,21864888.0],["2012-03-28",4.975,5.0168,4.8367,4.8718,31440342.0],["2012-03-29",4.8718,4.9399,4.7817,4.8323,30425157.0],["2012-03-30",4.8323,4.8718,4.8213,4.8411,19556325.0],["2012-04-05",4.8411,5.0563,4.8015,5.0102,38251263.0],["2012-04-06",5.0102,5.0629,4.9641,5.0321,19539798.0],["2012-04-09",5.0321,5.0871,4.9421,5.0607,19030689.0],["2012-04-10",5.0607,5.0783,4.8982,5.0563,25752204.0],["2012-04-11",5.0563,5.1398,4.9882,5.0541,29027058.0],["2012-04-12",5.0541,5.1318,5.0519,5.1252,14884491.0],["2012-04-13",5.1252,5.1851,5.1074,5.1696,23639889.0],["2012-04-16",5.1696,5.214,5.123,5.1452,24975351.0],["2012-04-17",5.1452,5.145155906677246,4.9964,5.063,20129490.0],["2012-04-18",5.063,5.1185,4.9608,5.0941,28638786.0],["2012-04-19",5.0941,5.094081401824951,4.8587,4.9053,78719571.0],["2012-04-20",4.9053,4.9831,4.8742,4.952,43184631.0],["2012-04-23",4.952,5.0519,4.9253,4.9697,24267183.0],["2012-04-24",4.9697,5.0186,4.7743,4.9275,58029636.0],["2012-04-25",4.9275,4.9298,4.8321,4.9253,23881971.0],["2012-04-26",4.9253,4.9497,4.8209,4.8654,35769651.0],["2012-04-27",4.8654,4.9631,4.8609,4.892,38567373.0],["2012-05-02",4.892,4.9742,4.8809,4.9431,42357219.0],["2012-05-03",4.9431,5.1296,4.9209,5.0474,68602935.0],["2012-05-04",5.0474,5.2184,5.0186,5.2007,58628568.0],["2012-05-07",5.2007,5.2295,5.1474,5.2184,65401323.0],["2012-05-08",5.2184,5.2318,5.1118,5.1807,38620416.0],["2012-05-09",5.1807,5.1806864738464355,5.0319,5.1074,30453639.0],["2012-05-10",5.1074,5.1363,5.043,5.0852,29382630.0],["2012-05-11",5.0852,5.1229,5.0408,5.043,23854173.0],["2012-05-14",5.043,5.0608,4.952,4.9675,27305454.0],["2012-05-15",4.9675,5.0408,4.912,5.0164,26648658.0],["2012-05-16",5.0164,5.0497,4.9431,4.9675,25263852.0],["2012-05-17",4.9675,5.0719,4.9542,5.043,23124063.0],["2012-05-18",5.043,5.0741,4.9742,4.9853,20861607.0],["2012-05-21",4.9853,5.1074,4.9542,5.0963,24716673.0],["2012-05-22",5.0963,5.1674,5.0852,5.1429,28568040.0],["2012-05-23",5.1429,5.1896,5.0674,5.154,32739702.0],["2012-05-24",5.154,5.2118,5.0697,5.0941,28065603.0],["2012-05-25",5.0941,5.1518,4.9986,5.0186,20479824.0],["2012-05-28",5.0186,5.0674,4.9542,5.0497,19113273.0],["2012-05-29",5.0497,5.1341,4.9964,5.1274,36780237.0],["2012-05-30",5.1274,5.127391338348389,4.9919,5.0319,25379943.0],["2012-05-31",5.0319,5.0674,4.9742,4.9897,28274223.0],["2012-06-01",4.9897,5.0164,4.8787,4.9719,64314918.0],["2012-06-04",4.9719,4.9919,4.8853,4.9231,33225690.0],["2012-06-05",4.9231,5.0852,4.9076,5.0386,38049093.0],["2012-06-06",5.0386,5.063,4.952,5.0097,14709822.0],["2012-06-07",5.0097,5.0741,4.9742,5.0119,16105833.0],["2012-06-08",5.0119,5.0785,4.9764,5.0053,12830490.0],["2012-06-11",5.0053,5.1052,5.005257606506348,5.0785,19458645.0],["2012-06-12",5.0785,5.0874,4.9919,5.0608,14701443.0],["2012-06-13",5.0608,5.3761,5.043,5.3361,74411898.0],["2012-06-14",5.3361,5.4427,5.305,5.3916,59938503.0],["2012-06-15",5.3916,5.39164400100708,4.852,4.852,26459400.0],["2012-06-18",4.852,4.852035999298096,4.3768,4.6233,391903896.0],["2012-06-19",4.6233,4.7499,4.5545,4.6966,172581915.0],["2012-06-20",4.6966,4.701,4.5989,4.6522,69577617.0],["2012-06-21",4.6522,4.6566,4.5922,4.6411,37042362.0],["2012-06-25",4.6411,4.7521,4.57,4.5922,68302983.0],["2012-06-26",4.5922,4.6322,4.5523,4.5967,42014907.0],["2012-06-27",4.5967,4.6411,4.4457,4.6366,55691418.0],["2012-06-28",4.6366,4.6744,4.57,4.5856,52945404.0],["2012-06-29",4.5856,4.6122,4.4368,4.57,80109174.0],["2012-07-02",4.57,4.59,4.4412,4.5345,110514873.0],["2012-07-03",4.5345,4.5634,4.4679,4.4768,88360428.0],["2012-07-04",4.4768,4.6011,4.4634,4.5789,70975113.0],["2012-07-05",4.5789,4.6189,4.5056,4.5434,40655067.0],["2012-07-06",4.5434,4.8143,4.53,4.7232,92375211.0],["2012-07-09",4.7232,4.9031,4.6655,4.8054,77502150.0],["2012-07-10",4.8054,4.9475,4.781,4.8187,54362193.0],["2012-07-11",4.8187,4.892,4.741,4.7699,59742729.0],["2012-07-12",4.7699,4.9231,4.7188,4.8543,55423338.0],["2012-07-13",4.8543,4.8853,4.741,4.8343,34687833.0],["2012-07-16",4.8343,4.8343,4.350178241729736,4.3502,172028364.0],["2012-07-17",4.3502,4.3879,4.1525,4.308,111752898.0],["2012-07-18",4.308,4.3924,4.2791,4.3857,42719793.0],["2012-07-19",4.3857,4.385706901550293,4.2636,4.348,65695668.0],["2012-07-20",4.348,4.3546,4.2702,4.308,38954529.0],["2012-07-23",4.308,4.307985305786133,4.197,4.2525,44194617.0],["2012-07-24",4.2525,4.3835,4.2303,4.3346,36683727.0],["2012-07-25",4.3346,4.3413,4.2858,4.308,21933009.0],["2012-07-26",4.308,4.3391,4.2192,4.248,30531792.0],["2012-07-27",4.248,4.3258,4.2414,4.2813,19139778.0],["2012-07-30",4.2813,4.3146,4.2614,4.3013,17974050.0],["2012-07-31",4.3013,4.301323890686035,4.1747,4.1747,33399279.0],["2012-08-01",4.1747,4.2569,4.1703,4.2303,28684500.0],["2012-08-02",4.2303,4.2414,4.1237,4.1636,28903299.0],["2012-08-03",4.1636,4.1703,4.0038,4.1237,48970776.0],["2012-08-06",4.1237,4.1947,4.0237,4.1881,55840878.0],["2012-08-07",4.1881,4.2569,4.1525,4.1903,37766829.0],["2012-08-08",4.1903,4.2058,4.1437,4.1814,27223536.0],["2012-08-09",4.1814,4.3635,4.181410789489746,4.3346,61322160.0],["2012-08-10",4.3346,4.3391,4.2658,4.3169,19233570.0],["2012-08-13",4.3169,4.3901,4.3013,4.3169,34596456.0],["2012-08-14",4.3169,4.3546,4.1592,4.3169,36868743.0],["2012-08-15",4.3169,4.3169,4.1947,4.2236,23175291.0],["2012-08-16",4.2236,4.2414,4.1814,4.2169,12129801.0],["2012-08-17",4.2169,4.216939926147461,4.137,4.1747,18076056.0],["2012-08-20",4.1747,4.2747,4.1326,4.2702,19002993.0],["2012-08-21",4.2702,4.5634,4.270235061645508,4.4701,107724633.0],["2012-08-22",4.4701,4.5434,4.4124,4.4301,40228296.0],["2012-08-23",4.4301,4.5745,4.430119037628174,4.5056,44877669.0],["2012-08-24",4.5056,4.6078,4.4856,4.5967,40370781.0],["2012-08-27",4.5967,4.6167,4.5411,4.5922,33718044.0],["2012-08-28",4.5922,4.592223644256592,4.4768,4.499,30245142.0],["2012-08-29",4.499,4.5545,4.4612,4.53,19471875.0],["2012-08-30",4.53,4.59,4.419,4.4701,21654822.0],["2012-08-31",4.4701,4.5478,4.4323,4.4679,14680833.0],["2012-09-03",4.4679,4.5656,4.4479,4.5078,22616742.0],["2012-09-04",4.5078,4.6633,4.4412,4.499,20792424.0],["2012-09-05",4.499,4.6477,4.479,4.6078,19114542.0],["2012-09-06",4.6078,4.65,4.5767,4.5833,13937313.0],["2012-09-07",4.5833,4.7743,4.5767,4.7499,32860275.0],["2012-09-10",4.7499,4.7965,4.6766,4.7077,24918828.0],["2012-09-11",4.7077,4.7077,4.57,4.6189,23994546.0],["2012-09-12",4.6189,4.7033,4.5789,4.6611,19124055.0],["2012-09-13",4.6611,4.7033,4.5989,4.6055,11213322.0],["2012-09-14",4.6055,4.6855,4.5811,4.6189,19121160.0],["2012-09-17",4.6189,4.6633,4.5567,4.5589,20475510.0],["2012-09-18",4.5589,4.6078,4.5101,4.5456,15569424.0],["2012-09-19",4.5456,4.5833,4.4856,4.5078,15278940.0],["2012-09-20",4.5078,4.5278,4.4212,4.4434,21307788.0],["2012-09-21",4.4434,4.4768,4.4013,4.4346,19131804.0],["2012-09-24",4.4346,4.5234,4.3657,4.4701,21611772.0],["2012-09-25",4.4701,4.4901,4.4523,4.4812,13742688.0],["2012-09-26",4.4812,4.4901,4.4257,4.4545,9970365.0],["2012-09-27",4.4545,4.6766,4.4235,4.6033,23277168.0],["2012-09-28",4.6033,4.7432,4.5412,4.7299,38827932.0],["2012-10-08",4.7299,4.7477,4.6433,4.6966,12125193.0],["2012-10-09",4.6966,4.7899,4.696593761444092,4.761,22985898.0],["2012-10-10",4.761,4.7721,4.7077,4.7166,11591619.0],["2012-10-11",4.7166,4.7188,4.6211,4.6944,8650623.0],["2012-10-12",4.6944,4.7499,4.5722,4.6078,15911550.0],["2012-10-15",4.6078,4.6389,4.53,4.5922,13678302.0],["2012-10-16",4.5922,4.7077,4.5389,4.6389,18443487.0],["2012-10-17",4.6389,4.6611,4.5745,4.5944,13128831.0],["2012-10-18",4.5944,4.7632,4.5878,4.7121,24094986.0],["2012-10-19",4.7121,4.761,4.7077,4.7299,14307543.0],["2012-10-22",4.7299,4.761,4.6411,4.7099,9818355.0],["2012-10-23",4.7099,4.7299,4.6522,4.6766,6078336.0],["2012-10-24",4.6766,4.8098,4.676608085632324,4.7899,23149449.0],["2012-10-25",4.7899,4.8143,4.681,4.7077,11931267.0],["2012-10-26",4.7077,4.7166,4.6211,4.6699,13328658.0],["2012-10-29",4.6699,4.66994571685791,4.5944,4.6278,11011785.0],["2012-10-30",4.6278,4.7299,4.6011,4.6477,9100416.0],["2012-10-31",4.6477,4.8187,4.6389,4.8165,45299328.0],["2012-11-01",4.8165,4.8964,4.7965,4.8676,25287225.0],["2012-11-02",4.8676,4.932,4.8476,4.9164,19076421.0],["2012-11-05",4.9164,4.9187,4.8409,4.872,11017695.0],["2012-11-06",4.872,4.8853,4.6655,4.8409,27314733.0],["2012-11-07",4.8409,4.8454,4.7521,4.8054,13509636.0],["2012-11-08",4.8054,4.8742,4.7033,4.8098,19189782.0],["2012-11-09",4.8098,4.8609,4.7477,4.8121,14614419.0],["2012-11-12",4.8121,4.8120646476745605,4.6322,4.6611,41528874.0],["2012-11-13",4.6611,4.6677,4.59,4.6389,16623348.0],["2012-11-14",4.6389,4.7299,4.6344,4.7055,15283170.0],["2012-11-15",4.7055,4.7765,4.6455,4.7277,13355127.0],["2012-11-16",4.7277,4.7699,4.6655,4.7099,18151098.0],["2012-11-19",4.7099,4.709916114807129,4.59,4.6366,11575851.0],["2012-11-20",4.6366,4.65,4.4301,4.4568,38556651.0],["2012-11-21",4.4568,4.5234,4.4101,4.5123,14832282.0],["2012-11-22",4.5123,4.512282848358154,4.3968,4.4323,17649138.0],["2012-11-23",4.4323,4.5189,4.4301,4.4745,12064164.0],["2012-11-26",4.4745,4.5056,4.4235,4.4967,9482943.0],["2012-11-27",4.4967,4.499,4.4212,4.4634,15488610.0],["2012-11-28",4.4634,4.463428497314453,4.3746,4.4412,14102769.0],["2012-11-29",4.4412,4.4723,4.3857,4.4412,10269849.0],["2012-11-30",4.4412,4.459,4.3524,4.4146,17979672.0],["2012-12-03",4.4146,4.4301,4.3058,4.3146,15803637.0],["2012-12-04",4.3146,4.3635,4.2192,4.2902,16496178.0],["2012-12-05",4.2902,4.419,4.2169,4.3768,35280282.0],["2012-12-06",4.3768,4.3968,4.2236,4.3191,30954186.0],["2012-12-07",4.3191,4.4523,4.2924,4.4434,32677638.0],["2012-12-10",4.4434,4.5078,4.4013,4.4768,28023363.0],["2012-12-11",4.4768,4.5478,4.4412,4.5123,10223196.0],["2012-12-12",4.5123,4.5545,4.4701,4.5078,11900004.0],["2012-12-13",4.5078,4.5545,4.4368,4.5078,32693736.0],["2012-12-14",4.5078,4.6411,4.4901,4.6167,52661748.0],["2012-12-17",4.6167,4.6455,4.4812,4.5767,33984450.0],["2012-12-18",4.5767,4.6078,4.3857,4.4768,80500422.0],["2012-12-19",4.4768,4.5123,4.4079,4.4923,33307875.0],["2012-12-20",4.4923,4.4967,4.439,4.4812,18371772.0],["2012-12-21",4.4812,4.5056,4.3813,4.4057,47805414.0],["2012-12-24",4.4057,4.4656,4.3768,4.4124,44772156.0],["2012-12-25",4.4124,4.65,4.4079,4.5611,80188398.0],["2012-12-26",4.5611,4.7965,4.5567,4.65,70394490.0],["2012-12-27",4.65,4.741,4.6189,4.63,45712539.0],["2012-12-28",4.63,4.7077,4.6211,4.6788,45501336.0],["2012-12-31",4.6788,4.8853,4.678828716278076,4.8809,57787008.0],["2013-01-04",4.8809,5.0252,4.8631,4.9631,48002745.0],["2013-01-07",4.9631,5.2184,4.9231,5.2029,49353231.0],["2013-01-08",5.2029,5.3272,5.1252,5.2073,41581560.0],["2013-01-09",5.2073,5.3073,5.1207,5.174,28602420.0],["2013-01-10",5.174,5.2962,5.1518,5.2096,28104822.0],["2013-01-11",5.2096,5.274,5.174,5.2162,31923582.0],["2013-01-14",5.2162,5.5626,5.2162,5.5315,66141918.0],["2013-01-15",5.5315,5.5382,5.4116,5.4627,37535013.0],["2013-01-16",5.4627,5.8091,5.4183,5.7492,82107906.0],["2013-01-17",5.7492,5.9512,5.5249,5.7447,47458293.0],["2013-01-18",5.7447,5.9424,5.6892,5.9113,44871588.0],["2013-01-21",5.9113,5.911266803741455,5.6404,5.6825,59673084.0],["2013-01-22",5.6825,5.8136,5.5515,5.6848,66999480.0],["2013-01-23",5.6848,5.7825,5.607,5.7114,31380636.0],["2013-01-24",5.7114,5.7625,5.5515,5.667,30371349.0],["2013-01-25",5.667,5.7936,5.627,5.6959,37888503.0],["2013-01-28",5.6959,5.9956,5.695868968963623,5.8735,43192464.0],["2013-01-29",5.8735,5.8957,5.7469,5.838,35304291.0],["2013-01-30",5.838,5.8691,5.6337,5.7492,29902791.0],["2013-01-31",5.7492,5.7914,5.6648,5.6892,15731880.0],["2013-02-01",5.6892,6.0179,5.6404,5.9823,45101880.0],["2013-02-04",5.9823,6.0401,5.9401,5.9557,44307207.0],["2013-02-05",5.9557,6.2621,5.9068,6.2466,47842719.0],["2013-02-06",6.2466,6.2732,6.1311,6.231,28753482.0],["2013-02-07",6.231,6.4842,6.1866,6.3909,36585099.0],["2013-02-08",6.3909,6.4398,6.3043,6.3954,26898891.0],["2013-02-18",6.3954,6.4398,6.0845,6.2288,43134480.0],["2013-02-19",6.2288,6.2843,6.0423,6.0734,35115444.0],["2013-02-20",6.0734,6.3865,6.0001,6.3332,43192275.0],["2013-02-21",6.3332,6.333183288574219,6.0489,6.291,40441788.0],["2013-02-22",6.291,6.3043,6.1355,6.1733,25980477.0],["2013-02-25",6.1733,6.3287,5.9845,6.0823,25447632.0],["2013-02-26",6.0823,6.1133,5.8891,5.969,24968697.0],["2013-02-27",5.969,6.0401,5.778,5.9623,20258502.0],["2013-02-28",5.9623,6.2066,5.8469,6.1222,28603368.0],["2013-03-01",6.1222,6.2133,5.9512,6.1,24154761.0],["2013-03-04",6.1,6.3976,6.0645,6.2488,59931975.0],["2013-03-05",6.2488,6.6552,6.1622,6.5486,68753661.0],["2013-03-06",6.5486,6.653,6.548583030700684,6.6418,43422231.0],["2013-03-07",6.6418,6.8239,6.4353,6.5286,38566431.0],["2013-03-08",6.5286,6.5286,6.2133,6.3332,60426138.0],["2013-03-11",6.3332,6.4331,6.1666,6.3687,16503522.0],["2013-03-12",6.3687,6.573,6.271,6.4376,27480099.0],["2013-03-13",6.4376,6.437551975250244,6.211,6.2555,23375388.0],["2013-03-14",6.2555,6.482,6.1444,6.4509,22873221.0],["2013-03-15",6.4509,6.6907,6.3954,6.5663,36397320.0],["2013-03-18",6.5663,6.9083,6.5619,6.8772,44201919.0],["2013-03-19",6.8772,6.9949,6.7662,6.8395,29603847.0],["2013-03-20",6.8395,7.106,6.7529,7.0504,49104465.0],["2013-03-21",7.0504,7.3547,6.9172,7.2281,43295196.0],["2013-03-22",7.2281,7.3058,7.0815,7.137,30611121.0],["2013-03-25",7.137,7.328,6.9572,7.1792,26406987.0],["2013-03-26",7.1792,7.4168,6.9905,7.368,39742701.0],["2013-03-27",7.368,7.459,7.288,7.3302,18863877.0],["2013-03-28",7.3302,7.439,7.0793,7.1792,35528031.0],["2013-03-29",7.1792,7.1948,6.9017,7.0349,28980678.0],["2013-04-01",7.0349,7.1171,6.8906,7.0082,22485081.0],["2013-04-02",7.0082,7.0149,6.6552,6.7373,50280150.0],["2013-04-03",6.7373,6.7618,6.5242,6.7018,33812898.0],["2013-04-08",6.7018,6.9727,6.5308,6.8528,30908670.0],["2013-04-09",6.8528,6.9838,6.6818,6.7285,29497389.0],["2013-04-10",6.7285,6.9305,6.4709,6.6574,42475356.0],["2013-04-11",6.6574,6.7173,6.5486,6.613,35494941.0],["2013-04-12",6.613,6.8706,6.553,6.8017,24520464.0],["2013-04-15",6.8017,6.8617,6.4753,6.653,28773762.0],["2013-04-16",6.653,6.7173,6.5286,6.6463,15011856.0],["2013-04-17",6.6463,6.9661,6.6174,6.9638,31051470.0],["2013-04-18",6.9638,7.066,6.8439,6.8706,15925164.0],["2013-04-19",6.8706,7.046,6.8617,6.9727,32070393.0],["2013-04-22",6.9727,6.9949,6.7951,6.8595,35435409.0],["2013-04-23",6.8595,6.8661,6.5508,6.5886,32197224.0],["2013-04-24",6.5886,6.7418,6.5464,6.6752,31608723.0],["2013-04-25",6.6752,6.8839,6.553,6.7618,42709713.0],["2013-04-26",6.7618,6.8395,6.3021,6.4931,36946692.0],["2013-05-02",6.4931,6.493066787719727,6.1666,6.3221,71235819.0],["2013-05-03",6.3221,6.6752,6.3176,6.5153,45913068.0],["2013-05-06",6.5153,6.6618,6.4642,6.6263,37630422.0],["2013-05-07",6.6263,6.626303672790527,6.3754,6.4953,48081507.0],["2013-05-08",6.4953,6.6219,6.4309,6.5841,39751005.0],["2013-05-09",6.5841,6.584112644195557,6.4131,6.4331,32402031.0],["2013-05-10",6.4331,6.5286,6.3909,6.4309,20696760.0],["2013-05-13",6.4309,6.4997,6.3265,6.4442,28692597.0],["2013-05-14",6.4442,6.4531,6.3287,6.442,21860043.0],["2013-05-15",6.442,6.5286,6.4065,6.5086,21399564.0],["2013-05-16",6.5086,6.6863,6.4376,6.6441,53902782.0],["2013-05-17",6.6441,6.6974,6.5353,6.6596,45267738.0],["2013-05-20",6.6596,6.8639,6.5952,6.8439,50148039.0],["2013-05-21",6.8439,6.843923568725586,6.3287,6.4531,106386855.0],["2013-05-22",6.4531,6.45309591293335,6.2421,6.3154,65070195.0],["2013-05-23",6.3154,6.3732,6.2399,6.2688,43682385.0],["2013-05-24",6.2688,6.3487,6.0889,6.1133,73598304.0],["2013-05-27",6.1133,6.1888,5.9912,6.1733,87831213.0],["2013-05-28",6.1733,6.4065,6.1333,6.3843,65964588.0],["2013-05-29",6.3843,6.4176,6.2333,6.3554,41850015.0],["2013-05-30",6.3554,6.4087,6.2555,6.3509,31418175.0],["2013-05-31",6.3509,6.4586,6.2478,6.2657,28744137.0],["2013-06-03",6.2657,6.4698,6.265730381011963,6.4339,54434469.0],["2013-06-04",6.4339,6.4586,6.324,6.4003,37280415.0],["2013-06-05",6.4003,6.4339,6.333,6.4115,19656465.0],["2013-06-06",6.4115,6.5595,6.3734,6.4093,38715369.0],["2013-06-07",6.4093,6.4115,6.1895,6.2276,42959850.0],["2013-06-13",6.2276,6.227607727050781,6.2276,6.2276,0.0],["2013-06-14",6.2276,6.227607727050781,6.2276,6.2276,0.0],["2013-06-17",6.2276,6.227607727050781,6.2276,6.2276,0.0],["2013-06-18",6.2276,6.851,6.227607727050781,6.7815,193649586.0],["2013-06-19",6.7815,7.1605,6.6268,7.0327,85668768.0],["2013-06-20",7.0327,7.2323,6.9116,7.0058,73355691.0],["2013-06-21",7.0058,7.3018,6.8062,7.0686,58824687.0],["2013-06-24",7.0686,7.1986,6.8129,6.8466,66730296.0],["2013-06-25",6.8466,7.248,6.4362,7.239,79066920.0],["2013-06-26",7.239,7.4296,7.0304,7.2076,57491886.0],["2013-06-27",7.2076,7.3085,6.952,7.0753,48826752.0],["2013-06-28",7.0753,7.2121,6.9677,7.0147,45217245.0],["2013-07-01",7.0147,7.609,6.9138,7.5799,54587547.0],["2013-07-02",7.5799,7.9342,7.5126,7.7077,52266498.0],["2013-07-03",7.7077,8.0912,7.5731,7.9678,56444112.0],["2013-07-04",7.9678,8.1158,7.7615,7.9118,56783856.0],["2013-07-05",7.9118,7.9118,7.911773204803467,7.9118,0.0],["2013-07-08",7.9118,8.0957,7.4677,7.831,42490497.0],["2013-07-09",7.831,7.8938,7.535,7.7122,41693652.0],["2013-07-10",7.7122,7.7391,7.535,7.6853,28154004.0],["2013-07-11",7.6853,7.9723,7.5911,7.7256,42857580.0],["2013-07-12",7.7256,8.1181,7.6135,7.9544,39986166.0],["2013-07-15",7.9544,8.2975,7.8983,8.2728,31297857.0],["2013-07-16",8.2728,8.2975,8.0934,8.1899,17975712.0],["2013-07-17",8.1899,8.2639,7.8467,7.8557,27018726.0],["2013-07-18",7.8557,8.0284,7.692,7.8557,20608755.0],["2013-07-19",7.8557,8.0284,7.7234,7.7548,20576553.0],["2013-07-22",7.7548,8.0351,7.5956,7.932,17561304.0],["2013-07-23",7.932,8.293,7.831,8.2437,28584300.0],["2013-07-24",8.2437,8.5644,8.243674278259277,8.3782,26582343.0],["2013-07-25",8.3782,8.5218,8.1472,8.1742,21680601.0],["2013-07-26",8.1742,8.2706,8.0284,8.1921,13620054.0],["2013-07-29",8.1921,8.192094802856445,7.8714,7.8983,27613707.0],["2013-07-30",7.8983,8.0957,7.7996,7.9409,24897876.0],["2013-07-31",7.9409,8.0957,7.7436,7.7503,20233821.0],["2013-08-01",7.7503,7.9611,7.6718,7.9297,35084829.0],["2013-08-02",7.9297,8.136,7.9185,8.071,36009354.0],["2013-08-05",8.071,8.589,8.070996284484863,8.3177,51286056.0],["2013-08-06",8.3177,8.3603,8.1629,8.2325,26547228.0],["2013-08-07",8.2325,8.3311,8.1921,8.293,26690121.0],["2013-08-08",8.293,8.2975,8.1226,8.2257,21133254.0],["2013-08-09",8.2257,8.3603,8.1921,8.3042,22948128.0],["2013-08-12",8.3042,8.4769,8.1629,8.2773,27493227.0],["2013-08-13",8.2773,8.293,7.9611,8.0149,33310389.0],["2013-08-14",8.0149,8.0688,7.8266,7.8714,36067209.0],["2013-08-15",7.8714,7.9387,7.7817,7.8243,24304842.0],["2013-08-16",7.8243,8.3423,7.701,7.7324,40419594.0],["2013-08-19",7.7324,8.0194,7.732370376586914,7.9768,36409947.0],["2013-08-20",7.9768,8.1472,7.849,7.8804,23184909.0],["2013-08-21",7.8804,7.9903,7.701,7.7481,27827448.0],["2013-08-22",7.7481,7.9387,7.748067855834961,7.84,15357174.0],["2013-08-23",7.84,7.9364,7.692,7.7548,29253216.0],["2013-08-26",7.7548,7.8781,7.692,7.84,22995507.0],["2013-08-27",7.84,7.9252,7.8086,7.9207,21407862.0],["2013-08-28",7.9207,7.920743465423584,7.6853,7.8266,24002805.0],["2013-08-29",7.8266,7.8535,7.7144,7.8221,20665965.0],["2013-08-30",7.8221,7.849,7.6673,7.8378,23991237.0],["2013-09-02",7.8378,8.6227,7.837769508361816,8.3244,113495304.0],["2013-09-03",8.3244,8.4881,8.3042,8.4186,54539646.0],["2013-09-04",8.4186,8.441,8.2773,8.4388,43797906.0],["2013-09-05",8.4388,8.9703,8.367,8.9501,79378092.0],["2013-09-06",8.9501,9.0061,8.7953,8.8895,42559563.0],["2013-09-09",8.8895,9.0465,8.7707,8.9635,26446560.0],["2013-09-10",8.9635,9.4188,8.963537216186523,9.1362,42966168.0],["2013-09-11",9.1362,9.1788,8.7774,8.9299,40347732.0],["2013-09-12",8.9299,8.929900169372559,8.6585,8.7684,47702178.0],["2013-09-13",8.7684,9.1676,8.7684,9.0779,37027569.0],["2013-09-16",9.0779,9.2999,8.8806,8.9232,37255746.0],["2013-09-17",8.9232,9.0196,8.6339,8.8469,27911034.0],["2013-09-18",8.8469,9.1654,8.7572,8.9703,30692715.0],["2013-09-23",8.9703,9.5287,8.970264434814453,9.2551,37670643.0],["2013-09-24",9.2551,9.8337,9.1743,9.8112,48091917.0],["2013-09-25",9.8112,9.874,9.5645,9.8112,27168747.0],["2013-09-26",9.8112,10.327,9.7103,10.0579,45882870.0],["2013-09-27",10.0579,10.3494,9.883,9.892,44495697.0],["2013-09-30",9.892,10.0467,9.7327,10.0198,39467616.0],["2013-10-08",10.0198,10.4481,10.019786834716797,10.0691,30751767.0],["2013-10-09",10.0691,10.3921,9.957,10.3853,37913559.0],["2013-10-10",10.3853,10.7912,10.2889,10.4862,34130112.0],["2013-10-11",10.4862,10.6029,10.2867,10.3965,26224245.0],["2013-10-14",10.3965,10.5849,10.1274,10.188,37486167.0],["2013-10-15",10.188,10.5715,10.1588,10.4818,33245694.0],["2013-10-16",10.4818,10.7015,10.1162,10.4728,36392595.0],["2013-10-17",10.4728,10.6993,10.3158,10.4616,28674933.0],["2013-10-18",10.4616,10.9549,10.4302,10.9213,29750952.0],["2013-10-21",10.9213,11.7152,10.9213,11.5021,63792267.0],["2013-10-22",11.5021,11.6412,11.2128,11.4348,37689678.0],["2013-10-23",11.4348,11.5492,10.7621,10.9661,59104782.0],["2013-10-24",10.9661,11.0985,10.5064,10.6679,40343703.0],["2013-10-25",10.6679,10.872,10.0108,10.1902,60677046.0],["2013-10-28",10.1902,10.3831,9.818,10.0175,58663644.0],["2013-10-29",10.0175,10.2037,9.5332,9.874,61018458.0],["2013-10-30",9.874,10.3068,9.744,10.2485,39584547.0],["2013-10-31",10.2485,10.248527526855469,9.223674774169922,9.2237,20683800.0],["2013-11-01",9.2237,9.223674774169922,8.5016,8.8581,111679044.0],["2013-11-04",8.8581,9.1721,8.7909,8.8783,74861196.0],["2013-11-05",8.8783,9.0151,8.6742,8.9411,47797011.0],["2013-11-06",8.9411,9.0555,8.7505,8.829,41851257.0],["2013-11-07",8.829,8.828984260559082,8.4029,8.4433,77449914.0],["2013-11-08",8.4433,8.6047,8.3356,8.4119,40724664.0],["2013-11-11",8.4119,8.7841,8.411866188049316,8.7415,39107307.0],["2013-11-12",8.7415,9.051,8.741523742675781,8.9434,52557258.0],["2013-11-13",8.9434,9.0353,8.6922,8.7258,38481312.0],["2013-11-14",8.7258,9.1923,8.6832,9.1743,50051898.0],["2013-11-15",9.1743,9.5982,9.134,9.3246,55690857.0],["2013-11-18",9.3246,9.8157,9.324590682983398,9.4838,67944882.0],["2013-11-19",9.4838,9.5264,8.9703,9.0084,78034140.0],["2013-11-20",9.0084,9.116,8.8828,9.0151,43626432.0],["2013-11-21",9.0151,9.015115737915039,8.7931,8.8492,41878500.0],["2013-11-22",8.8492,8.9613,8.7124,8.8155,32516724.0],["2013-11-25",8.8155,8.8335,8.5285,8.6742,41639652.0],["2013-11-26",8.6742,8.8559,8.6249,8.7527,32127903.0],["2013-11-27",8.7527,8.8806,8.6787,8.8267,36229665.0],["2013-11-28",8.8267,9.1205,8.826742172241211,9.0846,51489792.0],["2013-11-29",9.0846,9.1833,8.9747,9.1317,33498537.0],["2013-12-02",9.1317,9.131729125976562,8.672,8.7281,54885723.0],["2013-12-03",8.7281,9.0017,8.7056,8.9456,33914124.0],["2013-12-04",8.9456,9.1676,8.9277,9.1317,34545090.0],["2013-12-05",9.1317,9.3672,8.9635,8.9927,34955460.0],["2013-12-06",8.9927,9.0577,8.7886,8.829,29182359.0],["2013-12-09",8.829,8.9344,8.6159,8.82,43744869.0],["2013-12-10",8.82,8.8806,8.7012,8.7909,24801909.0],["2013-12-11",8.7909,8.790860176086426,8.6204,8.6742,26448576.0],["2013-12-12",8.6742,8.8245,8.6496,8.7056,18548613.0],["2013-12-13",8.7056,8.7752,8.6025,8.6899,19317957.0],["2013-12-16",8.6899,8.7931,8.6316,8.7258,32415366.0],["2013-12-17",8.7258,8.7931,8.6563,8.7595,27737100.0],["2013-12-18",8.7595,8.9209,8.7056,8.8985,33475179.0],["2013-12-19",8.8985,8.9904,8.7393,8.7639,35183904.0],["2013-12-20",8.7639,9.6408,8.7258,9.2954,141985410.0],["2013-12-23",9.2954,9.295438766479492,8.8918,8.9815,45902289.0],["2013-12-24",8.9815,9.0129,8.6339,8.6989,53767728.0],["2013-12-25",8.6989,8.8223,8.5756,8.7796,35327868.0],["2013-12-26",8.7796,9.1609,8.6967,8.903,40221807.0],["2013-12-27",8.903,8.9994,8.8178,8.9254,30451980.0],["2013-12-30",8.9254,9.0061,8.8267,8.8537,26160015.0],["2013-12-31",8.8537,8.853652000427246,8.6115,8.7639,52817967.0],["2014-01-02",8.7639,8.763949394226074,8.2235,8.2818,99814065.0],["2014-01-03",8.2818,8.4186,8.2414,8.2997,47869902.0],["2014-01-06",8.2997,8.3154,8.0396,8.2796,42109602.0],["2014-01-07",8.2796,8.4365,8.1742,8.4074,35138655.0],["2014-01-08",8.4074,8.7886,8.407381057739258,8.746,57318915.0],["2014-01-09",8.746,8.7684,8.1854,8.4119,47617869.0],["2014-01-10",8.4119,8.9703,8.2594,8.7483,93293724.0],["2014-01-13",8.7483,8.9321,8.4993,8.6227,55959273.0],["2014-01-14",8.6227,8.9052,8.598,8.6877,41808999.0],["2014-01-15",8.6877,8.8514,8.6429,8.7438,37988892.0],["2014-01-16",8.7438,8.8021,8.6967,8.7258,33797682.0],["2014-01-17",8.7258,8.8223,8.3782,8.4276,39161847.0],["2014-01-20",8.4276,8.5554,8.1181,8.2414,37508787.0],["2014-01-21",8.2414,8.385,8.1136,8.1854,27557412.0],["2014-01-22",8.1854,8.4343,8.1293,8.4096,55516389.0],["2014-01-23",8.4096,8.9882,8.409624099731445,8.6967,89679864.0],["2014-01-24",8.6967,8.6989,8.5576,8.6429,37620408.0],["2014-01-27",8.6429,8.642852783203125,8.2526,8.3693,48479325.0],["2014-01-28",8.3693,8.459,8.228,8.3379,37417023.0],["2014-01-29",8.3379,8.5845,8.0284,8.1293,79163256.0],["2014-01-30",8.1293,8.1315,7.849,7.9499,59566974.0],["2014-02-07",7.9499,8.2414,7.8849,8.219,41820798.0],["2014-02-10",8.219,8.5038,8.2145,8.4657,53965959.0],["2014-02-11",8.4657,8.7146,8.4634,8.533,59744280.0],["2014-02-12",8.533,8.5442,8.3087,8.4007,39166119.0],["2014-02-13",8.4007,8.4769,8.2975,8.3132,44066784.0],["2014-02-14",8.3132,8.4029,8.2055,8.2953,35980857.0],["2014-02-17",8.2953,8.4074,8.1383,8.2975,55645650.0],["2014-02-18",8.2975,8.297496795654297,8.0845,8.1921,63045246.0],["2014-02-19",8.1921,8.1988,8.0755,8.1652,42025371.0],["2014-02-20",8.1652,8.4074,8.1629,8.2997,56346354.0],["2014-02-21",8.2997,8.4522,8.1742,8.2078,47175045.0],["2014-02-24",8.2078,8.207793235778809,7.9387,7.9925,47835612.0],["2014-02-25",7.9925,8.1629,7.7503,7.7839,61303800.0],["2014-02-26",7.7839,7.7839484214782715,7.4005,7.618,63285438.0],["2014-02-27",7.618,7.7346,7.4677,7.4924,40034571.0],["2014-02-28",7.4924,7.9185,7.4722,7.8759,54125037.0],["2014-03-03",7.8759,8.1764,7.8423,8.0172,56158215.0],["2014-03-04",8.0172,8.0441,7.7727,7.7839,35762703.0],["2014-03-05",7.7839,7.8714,7.6135,7.7324,38947911.0],["2014-03-06",7.7324,7.7369,7.5799,7.6225,35840766.0],["2014-03-07",7.6225,7.8759,7.6023,7.8153,48148029.0],["2014-03-10",7.8153,8.3199,7.7055,8.0979,106456254.0],["2014-03-11",8.0979,8.4388,8.097907066345215,8.1562,76474818.0],["2014-03-12",8.1562,8.3648,8.0777,8.145,37464747.0],["2014-03-13",8.145,8.5733,8.145003318786621,8.4926,80333850.0],["2014-03-14",8.4926,8.5756,8.3648,8.4186,47038047.0],["2014-03-17",8.4186,8.5666,8.2302,8.3558,41093103.0],["2014-03-18",8.3558,8.6272,8.2347,8.432,52181724.0],["2014-03-19",8.432,8.432048797607422,8.0396,8.0553,58253205.0],["2014-03-20",8.0553,8.1181,7.8737,7.923,52259670.0],["2014-03-21",7.923,8.2414,7.8176,8.1719,54337422.0],["2014-03-24",8.1719,8.2549,7.9723,8.0172,43163460.0],["2014-03-25",8.0172,8.1585,7.9903,8.0665,23002920.0],["2014-03-26",8.0665,8.2145,8.0396,8.1136,20953323.0],["2014-03-27",8.1136,8.1383,7.8893,7.9073,31125399.0],["2014-03-28",7.9073,7.9566,7.7974,7.8557,23026788.0],["2014-03-31",7.8557,8.136,7.8445,8.0351,33149316.0],["2014-04-01",8.0351,8.2728,7.9544,8.2571,38626977.0],["2014-04-02",8.2571,8.2818,8.0598,8.1271,22563345.0],["2014-04-03",8.1271,8.2683,8.0441,8.0732,27288135.0],["2014-04-04",8.0732,8.2751,8.0082,8.2728,31931547.0],["2014-04-08",8.2728,8.7998,8.2302,8.737,105584793.0],["2014-04-09",8.737,8.7931,8.6115,8.6877,47405142.0],["2014-04-10",8.6877,8.8537,8.5487,8.7953,58522497.0],["2014-04-11",8.7953,9.19,8.795345306396484,8.8649,89737113.0],["2014-04-14",8.8649,9.0959,8.7415,8.9164,42954552.0],["2014-04-15",8.9164,8.916444778442383,8.62266731262207,8.6227,33254319.0],["2014-04-16",8.6227,8.6787,8.5487,8.6294,21154653.0],["2014-04-17",8.6294,8.737,8.3805,8.4791,32492394.0],["2014-04-18",8.4791,8.5105,8.3491,8.4769,20934828.0],["2014-04-21",8.4769,8.5218,8.2482,8.2526,37052946.0],["2014-04-22",8.2526,8.3423,8.0732,8.1495,44015103.0],["2014-04-23",8.1495,8.2302,8.0732,8.1786,30056208.0],["2014-04-24",8.1786,8.3065,8.1742,8.2033,32852862.0],["2014-04-25",8.2033,8.3042,7.8714,7.9095,45822972.0],["2014-04-28",7.9095,7.9835,7.6696,7.7122,48873303.0],["2014-04-29",7.7122,7.9723,7.6696,7.9611,39796743.0],["2014-04-30",7.9611,8.7572,7.961112022399902,8.3199,138368202.0],["2014-05-05",8.3199,8.524,8.302,8.4455,49686021.0],["2014-05-06",8.4455,8.5195,8.3379,8.4477,40930788.0],["2014-05-07",8.4477,8.447747230529785,8.1742,8.1831,36603933.0],["2014-05-08",8.1831,8.2504,8.0306,8.1114,36960156.0],["2014-05-09",8.1114,8.1293,7.9544,8.062,39985338.0],["2014-05-12",8.062,8.1876,7.9723,8.1562,35679150.0],["2014-05-13",8.1562,8.3536,8.1405,8.2661,41371143.0],["2014-05-14",8.2661,8.2975,8.0957,8.1226,23027310.0],["2014-05-15",8.1226,8.154,7.9589,8.0037,28894122.0],["2014-05-16",8.0037,8.006,7.849,7.9544,31550760.0],["2014-05-19",7.9544,7.9589,7.7481,7.849,43060041.0],["2014-05-20",7.849,7.9589,7.7839,7.8109,27347589.0],["2014-05-21",7.8109,7.8737,7.7144,7.858,26800104.0],["2014-05-22",7.858,8.0172,7.7615,7.775,47860884.0],["2014-05-23",7.775,7.8893,7.7436,7.8669,20130873.0],["2014-05-26",7.8669,7.9566,7.8378,7.9275,28927185.0],["2014-05-27",7.9275,7.9364,7.7929,7.8041,38077446.0],["2014-05-28",7.8041,7.8176,7.6023,7.7795,59188482.0],["2014-05-29",7.7795,7.8266,7.6651,7.7099,43558542.0],["2014-05-30",7.7099,7.7481,7.5799,7.6135,52431498.0],["2014-06-03",7.6135,7.613512992858887,7.0013,7.0237,216169092.0],["2014-06-04",7.0237,7.2166,7.023717403411865,7.1874,90973053.0],["2014-06-05",7.1874,7.3444,7.1314,7.3354,77831403.0],["2014-06-06",7.3354,7.396,7.0058,7.165,104334693.0],["2014-06-09",7.165,7.2569,7.0663,7.174,46084752.0],["2014-06-10",7.174,7.2233,7.0215,7.174,54689610.0],["2014-06-11",7.174,7.2794,7.1381,7.2704,53847234.0],["2014-06-12",7.2704,7.4722,7.2704010009765625,7.4341,71831193.0],["2014-06-13",7.4341,7.5171,7.3444,7.461,42040707.0],["2014-06-16",7.461,7.479,7.3489,7.4341,55318623.0],["2014-06-17",7.4341,7.434108734130859,7.304,7.3399,34336803.0],["2014-06-18",7.3399,7.3893,7.2502,7.2749,27685581.0],["2014-06-19",7.2749,7.3534,7.0865,7.1403,35646588.0],["2014-06-20",7.1403,7.174,6.9991,7.1471,41753676.0],["2014-06-23",7.1471,7.1717,7.0394,7.0775,30485388.0],["2014-06-24",7.0775,7.1964,7.0349,7.1314,33360777.0],["2014-06-25",7.1314,7.2973,7.131361484527588,7.2704,34656030.0],["2014-06-26",7.2704,7.4812,7.2704010009765625,7.4498,47359971.0],["2014-06-27",7.4498,7.544,7.378,7.47,43997271.0],["2014-06-30",7.47,7.609,7.4139,7.4274,39823020.0],["2014-07-01",7.4274,7.544,7.3489,7.4341,37748439.0],["2014-07-02",7.4341,7.434108734130859,7.165,7.2166,62190327.0],["2014-07-03",7.2166,7.313,7.1538,7.2211,42127005.0],["2014-07-04",7.2211,7.5574,7.22106409072876,7.4677,75839988.0],["2014-07-07",7.4677,7.6135,7.4386,7.5081,56572011.0],["2014-07-08",7.5081,7.6404,7.4094,7.5933,51961359.0],["2014-07-09",7.5933,7.6539,7.378,7.4453,51708630.0],["2014-07-10",7.4453,7.5283,7.1269,7.2323,78313773.0],["2014-07-11",7.2323,7.3332,7.1583,7.2435,39932133.0],["2014-07-14",7.2435,7.3511,7.1986,7.3444,37148769.0],["2014-07-15",7.3444,7.6247,7.3444,7.6045,69148185.0],["2014-07-16",7.6045,7.7136,7.4621,7.5448,36941004.0],["2014-07-17",7.5448,7.544826507568359,7.3519,7.4932,29702440.0],["2014-07-18",7.4932,7.8377,7.407,7.693,70657296.0],["2014-07-21",7.693,8.0823,7.692967891693115,8.0444,101582420.0],["2014-07-22",8.0444,8.1271,7.9272,8.0134,56361854.0],["2014-07-23",8.0134,8.1443,7.9514,8.003,41105234.0],["2014-07-24",8.003,8.227,8.003030776977539,8.1684,71587246.0],["2014-07-25",8.1684,8.2373,8.0788,8.1581,42705268.0],["2014-07-28",8.1581,8.4543,8.158060073852539,8.32,78104708.0],["2014-07-29",8.32,8.4578,8.1753,8.4509,97430480.0],["2014-07-30",8.4509,8.792,8.3923,8.7093,116388740.0],["2014-07-31",8.7093,9.3707,8.709280967712402,9.1434,147764480.0],["2014-08-01",9.1434,9.2261,9.009,9.1296,67858366.0],["2014-08-04",9.1296,9.2777,8.978,9.2605,61602678.0],["2014-08-05",9.2605,9.4638,9.2226,9.3018,64869360.0],["2014-08-06",9.3018,9.301841735839844,9.1296,9.2123,37485050.0],["2014-08-07",9.2123,9.212268829345703,8.8712,8.9229,74899660.0],["2014-08-08",8.9229,9.1709,8.922877311706543,9.0951,44400302.0],["2014-08-11",9.0951,9.2777,9.095135688781738,9.1778,39435570.0],["2014-08-12",9.1778,9.226,9.0469,9.1847,26325086.0],["2014-08-13",9.1847,9.3087,9.0262,9.0882,52917786.0],["2014-08-14",9.0882,9.1778,8.9918,9.0917,43488040.0],["2014-08-15",9.0917,9.1744,9.0193,9.1468,29495180.0],["2014-08-18",9.1468,9.1985,9.009,9.071,38106182.0],["2014-08-19",9.071,9.1537,9.0125,9.1193,38535694.0],["2014-08-20",9.1193,9.119251251220703,8.9918,9.0159,38130224.0],["2014-08-21",9.0159,9.0503,8.8367,8.9401,44407336.0],["2014-08-22",8.9401,9.0021,8.7989,8.8436,40522028.0],["2014-08-25",8.8436,8.8609,8.6817,8.7437,39496260.0],["2014-08-26",8.7437,8.9849,8.7093,8.9608,46476586.0],["2014-08-27",8.9608,9.0262,8.9263,8.9608,25683606.0],["2014-08-28",8.9608,9.1675,8.8988,9.0297,45502182.0],["2014-08-29",9.0297,9.1537,8.9711,9.1503,27545988.0],["2014-09-01",9.1503,9.2433,8.9918,9.1468,51515320.0],["2014-09-02",9.1468,9.2329,9.0159,9.1503,52344412.0],["2014-09-03",9.1503,9.3535,9.0607,9.3122,70913810.0],["2014-09-04",9.3122,9.3639,9.2088,9.3294,47446544.0],["2014-09-05",9.3294,9.8496,9.3294038772583,9.7118,73338208.0],["2014-09-09",9.7118,9.9599,9.6636,9.7221,61352030.0],["2014-09-10",9.7221,9.722147941589355,9.4913,9.543,45727404.0],["2014-09-11",9.543,9.543002128601074,9.0814,9.1606,203064346.0],["2014-09-12",9.1606,9.2261,9.0159,9.0848,122966580.0],["2014-09-15",9.0848,9.1985,9.0607,9.1468,68808524.0],["2014-09-16",9.1468,9.1744,8.6886,8.7472,152379264.0],["2014-09-17",8.7472,8.854,8.5784,8.7403,75274530.0],["2014-09-18",8.7403,8.9435,8.6886,8.9125,57602602.0],["2014-09-19",8.9125,8.9367,8.8195,8.8988,39854584.0],["2014-09-22",8.8988,8.9057,8.6576,8.7437,41253040.0],["2014-09-23",8.7437,8.9435,8.743732452392578,8.8643,43383172.0],["2014-09-24",8.8643,9.0572,8.7885,9.0125,63014428.0],["2014-09-25",9.0125,9.1227,8.8712,8.9057,49881436.0],["2014-09-26",8.9057,8.9057,8.792,8.8574,30832764.0],["2014-09-29",8.8574,8.9711,8.8161,8.8436,50134650.0],["2014-09-30",8.8436,8.9573,8.8367,8.9229,41669576.0],["2014-10-08",8.9229,9.1124,8.854,9.0848,66812294.0],["2014-10-09",9.0848,9.2674,9.0779,9.1227,60265068.0],["2014-10-10",9.1227,9.122695922851562,8.8884,8.9401,61423626.0],["2014-10-13",8.9401,8.940103530883789,8.0478,8.3785,266465278.0],["2014-10-14",8.3785,8.4509,8.2683,8.3269,103445366.0],["2014-10-15",8.3269,8.4061,8.2304,8.3303,78838844.0],["2014-10-16",8.3303,8.330316543579102,8.1512,8.196,82759906.0],["2014-10-17",8.196,8.3303,8.1305,8.3028,64230892.0],["2014-10-20",8.3028,8.4164,8.1925,8.2545,57490630.0],["2014-10-21",8.2545,8.254522323608398,8.1684,8.1753,54803252.0],["2014-10-22",8.1753,8.2201,8.0099,8.034,71257540.0],["2014-10-23",8.034,8.034035682678223,7.755,7.8411,82328720.0],["2014-10-24",7.8411,8.0444,7.8411,8.0306,65175932.0],["2014-10-27",8.0306,8.1822,7.879,8.165,57548770.0],["2014-10-28",8.165,8.3303,8.0065,8.1236,156128256.0],["2014-10-29",8.1236,8.2855,8.0444,8.2201,136919376.0],["2014-10-30",8.2201,8.3889,8.1581,8.289,111774560.0],["2014-10-31",8.289,8.3303,8.1477,8.2649,99158400.0],["2014-11-03",8.2649,8.3475,8.2028,8.2511,75423242.0],["2014-11-04",8.2511,8.251078605651855,7.9996,8.0099,121961956.0],["2014-11-05",8.0099,8.009921073913574,7.7446,7.8377,134999952.0],["2014-11-06",7.8377,7.9066,7.7515,7.8962,78424412.0],["2014-11-07",7.8962,7.9169,7.7619,7.7791,113960696.0],["2014-11-10",7.7791,8.3234,7.779095649719238,8.3165,244124700.0],["2014-11-11",8.3165,8.4061,8.1649,8.2545,182107280.0],["2014-11-12",8.2545,8.4199,8.1925,8.4061,116704594.0],["2014-11-13",8.4061,8.6025,8.3407,8.5784,181690644.0],["2014-11-14",8.5784,8.9091,8.506,8.7782,217785082.0],["2014-11-17",8.7782,9.0331,8.7368,8.7575,174040310.0],["2014-11-18",8.7575,8.757512092590332,8.289,8.3028,239953686.0],["2014-11-19",8.3028,8.3475,8.1856,8.2476,104851198.0],["2014-11-20",8.2476,8.2959,8.096,8.2511,94499200.0],["2014-11-21",8.2511,8.5956,8.251078605651855,8.5439,168545140.0],["2014-11-24",8.5439,8.6989,8.4509,8.6025,177113564.0],["2014-11-25",8.6025,8.6576,8.4199,8.6335,165555116.0],["2014-11-26",8.6335,8.6989,8.5543,8.6025,125404468.0],["2014-11-27",8.6025,8.7368,8.475,8.537,144057950.0],["2014-11-28",8.537,8.6094,8.3717,8.4509,150636486.0],["2014-12-01",8.4509,8.9229,8.413,8.8505,267970352.0],["2014-12-02",8.8505,8.947,8.6989,8.8884,201853970.0],["2014-12-03",8.8884,9.2329,8.7989,8.9987,251182598.0],["2014-12-04",8.9987,9.195,8.9608,9.1675,221819684.0],["2014-12-05",9.1675,9.3707,8.5611,8.792,270068164.0],["2014-12-08",8.792,9.1434,8.5853,9.0021,245309232.0],["2014-12-09",9.0021,9.8806,8.8884,9.2295,423706372.0],["2014-12-10",9.2295,9.6395,9.2261,9.5396,228080528.0],["2014-12-11",9.5396,9.539557456970215,9.1813,9.3501,188743670.0],["2014-12-12",9.3501,9.6326,9.2674,9.481,129762448.0],["2014-12-15",9.481,9.6464,9.388,9.543,126015804.0],["2014-12-16",9.543,9.543002128601074,9.2536,9.3501,159608178.0],["2014-12-17",9.3501,9.357,9.0262,9.1193,155141996.0],["2014-12-18",9.1193,9.2777,9.0262,9.2157,116735680.0],["2014-12-19",9.2157,9.2605,8.9091,9.1158,120709098.0],["2014-12-22",9.1158,9.3845,8.9194,9.3707,181910538.0],["2014-12-23",9.3707,9.5327,9.2502,9.2708,168212456.0],["2014-12-24",9.2708,9.4707,9.27083683013916,9.295,147231450.0],["2014-12-25",9.295,9.3535,9.1778,9.3053,108719146.0],["2014-12-26",9.3053,9.5258,9.2536,9.4913,169391324.0],["2014-12-29",9.4913,10.263,9.491324424743652,10.0701,356236418.0],["2014-12-30",10.0701,10.07010555267334,9.7428,9.86,170152576.0],["2014-12-31",9.86,10.0081,9.7428,9.8634,137069152.0],["2015-01-05",9.8634,10.3285,9.863397598266602,10.2527,239679228.0],["2015-01-06",10.2527,10.5903,10.0942,10.294,193795694.0],["2015-01-07",10.294,10.294038772583008,9.8772,9.9805,152346274.0],["2015-01-08",9.9805,10.1459,9.8393,9.8668,123740444.0],["2015-01-09",9.8668,10.0425,9.6498,9.698,155440906.0],["2015-01-12",9.698,9.8462,9.5706,9.7049,131819708.0],["2015-01-13",9.7049,9.8289,9.5947,9.7704,94180018.0],["2015-01-14",9.7704,9.770380020141602,9.45,9.4844,126700288.0],["2015-01-15",9.4844,9.5809,9.2605,9.574,116696972.0],["2015-01-16",9.574,9.7773,9.5085,9.6601,112235294.0],["2015-01-19",9.6601,9.660135269165039,8.9711,9.0951,153279910.0],["2015-01-20",9.0951,9.4086,9.095135688781738,9.3328,108308288.0],["2015-01-21",9.3328,9.6119,9.3328,9.5809,110909548.0],["2015-01-22",9.5809,9.6808,9.4396,9.5671,92013450.0],["2015-01-23",9.5671,9.7049,9.4741,9.5292,101373652.0],["2015-01-26",9.5292,9.8806,9.4741,9.8358,127065728.0],["2015-01-27",9.8358,9.9047,9.5086,9.7118,108851402.0],["2015-01-28",9.7118,9.7325,9.5361,9.5602,70630288.0],["2015-01-29",9.5602,9.560226440429688,9.2846,9.4086,86127040.0],["2015-01-30",9.4086,9.5637,9.326,9.4052,72704256.0],["2015-02-02",9.4052,9.405196189880371,9.2054,9.2192,68138478.0],["2015-02-03",9.2192,9.3914,9.219159126281738,9.3707,71901800.0],["2015-02-04",9.3707,9.6429,9.370746612548828,9.4086,90219078.0],["2015-02-05",9.4086,9.5843,9.3018,9.3053,97700062.0],["2015-02-06",9.3053,9.4259,9.1503,9.2192,67128884.0],["2015-02-09",9.2192,9.5086,9.219159126281738,9.4707,105743378.0],["2015-02-10",9.4707,9.5947,9.470653533935547,9.5189,74691220.0],["2015-02-11",9.5189,9.5843,9.4224,9.4707,71702392.0],["2015-02-12",9.4707,9.7325,9.4603,9.7049,96545824.0],["2015-02-13",9.7049,9.984,9.70492172241211,9.7773,135270832.0],["2015-02-16",9.7773,9.8668,9.6636,9.7669,71949496.0],["2015-02-17",9.7669,9.8358,9.7187,9.7428,57510606.0],["2015-02-25",9.7428,9.7738,9.5809,9.6464,68702368.0],["2015-02-26",9.6464,9.8875,9.6119,9.8289,85739256.0],["2015-02-27",9.8289,9.8806,9.7049,9.729,68612758.0],["2015-03-02",9.729,9.7463,9.5843,9.6464,111457794.0],["2015-03-03",9.6464,9.646355628967285,9.4775,9.4948,110172826.0],["2015-03-04",9.4948,9.6395,9.4879,9.5706,84724412.0],["2015-03-05",9.5706,9.570562362670898,9.3018,9.3811,106938192.0],["2015-03-06",9.3811,9.4707,9.3535,9.3845,55560228.0],["2015-03-09",9.3845,9.4775,9.2157,9.4534,74904526.0],["2015-03-10",9.4534,9.4534273147583,9.3363,9.3845,71402344.0],["2015-03-11",9.3845,9.5189,9.3018,9.3639,83855270.0],["2015-03-12",9.3639,9.5086,9.3053,9.4741,92719660.0],["2015-03-13",9.4741,9.5464,9.4328,9.4603,78159478.0],["2015-03-16",9.4603,9.7187,9.46031665802002,9.6808,134282706.0],["2015-03-17",9.6808,9.8186,9.6498,9.7807,162677294.0],["2015-03-18",9.7807,9.9495,9.7359,9.9289,175053358.0],["2015-03-19",9.9289,9.928855895996094,9.7428,9.8393,162275144.0],["2015-03-20",9.8393,10.2871,9.8048,10.1459,290968778.0],["2015-03-23",10.1459,10.5455,10.145898818969727,10.5318,229093408.0],["2015-03-24",10.5318,10.5696,10.1459,10.3216,177022726.0],["2015-03-25",10.3216,10.6317,10.2665,10.4697,156245762.0],["2015-03-26",10.4697,10.9521,10.3905,10.828,156645132.0],["2015-03-27",10.828,11.0933,10.6386,10.7143,135051158.0],["2015-03-30",10.7143,10.9211,10.611,10.8039,134118432.0],["2015-03-31",10.8039,10.9452,10.611,10.6282,140981704.0],["2015-04-01",10.6282,10.9417,10.5559,10.8315,125300170.0],["2015-04-02",10.8315,11.1622,10.6764,10.8108,121046710.0],["2015-04-03",10.8108,10.9211,10.6833,10.8005,86818666.0],["2015-04-07",10.8005,11.207,10.800474166870117,11.1932,150461572.0],["2015-04-08",11.1932,11.4413,11.0623,11.3172,148849920.0],["2015-04-09",11.3172,11.3999,10.8866,11.083,128210096.0],["2015-04-10",11.083,11.5239,11.0244,11.4826,114046206.0],["2015-04-13",11.4826,11.7134,11.4826078414917,11.5825,102482400.0],["2015-04-14",11.5825,12.0097,11.58251667022705,11.6514,116759628.0],["2015-04-15",11.6514,11.9201,11.3793,11.3861,98040070.0],["2015-04-16",11.3861,12.3646,11.3207,12.2336,149411672.0],["2015-04-17",12.2336,12.4576,12.0166,12.1923,139150064.0],["2015-04-20",12.1923,12.9606,12.192303657531738,12.3439,199389582.0],["2015-04-21",12.3439,13.2534,12.343891143798828,13.1328,163559944.0],["2015-04-22",13.1328,13.4704,12.8951,13.1604,134898596.0],["2015-04-23",13.1604,13.3326,12.9192,13.1053,125888742.0],["2015-04-24",13.1053,13.3085,12.8331,13.2637,126054962.0],["2015-04-27",13.2637,13.7736,13.2603,13.3292,208326764.0],["2015-04-28",13.3292,13.436,12.4438,12.685,226385256.0],["2015-04-29",12.685,12.8503,12.6092,12.685,108108156.0],["2015-04-30",12.685,12.8159,12.5575,12.5609,105404844.0],["2015-05-04",12.5609,12.716,12.2922,12.7056,108841606.0],["2015-05-05",12.7056,12.70562744140625,12.2681,12.2922,96198520.0],["2015-05-06",12.2922,12.6608,12.2646,12.3852,100953412.0],["2015-05-07",12.3852,12.6436,12.38523006439209,12.492,84479750.0],["2015-05-08",12.492,12.6781,12.4025,12.6264,94544268.0],["2015-05-11",12.6264,12.7366,12.3542,12.6884,142776494.0],["2015-05-12",12.6884,12.688403129577637,12.4748,12.5988,122231712.0],["2015-05-13",12.5988,13.15,12.5437,12.8434,162951092.0],["2015-05-14",12.8434,12.9778,12.5782,12.6815,100835930.0],["2015-05-15",12.6815,12.681513786315918,12.2647,12.3129,108271506.0],["2015-05-18",12.3129,12.312883377075195,11.9822,12.0752,101323456.0],["2015-05-19",12.0752,12.5024,12.0304,12.3921,99919374.0],["2015-05-20",12.3921,12.84,12.392121315002441,12.6264,142507932.0],["2015-05-21",12.6264,13.0811,12.626389503479004,13.0605,133313118.0],["2015-05-22",13.0605,13.684,13.060477256774902,13.6737,159896518.0],["2015-05-25",13.6737,15.041423797607422,13.6737060546875,15.0414,187035366.0],["2015-05-26",15.0414,15.4858,14.8933,15.2137,190871616.0],["2015-05-27",15.2137,15.3308,14.7107,15.0139,206057122.0],["2015-05-28",15.0139,16.1439,14.7401,14.8173,164374219.0],["2015-05-29",14.8173,14.817330360412598,13.4065,14.1435,205025262.0],["2015-06-01",14.1435,14.6418,13.6873,14.5787,167929284.0],["2015-06-02",14.5787,14.9858,14.3049,14.7261,157549839.0],["2015-06-03",14.7261,14.726078033447266,14.0382,14.1786,155608146.0],["2015-06-04",14.1786,14.178587913513184,12.9713,14.0242,172066272.0],["2015-06-05",14.0242,14.3821,13.6873,14.0522,162813479.0],["2015-06-08",14.0522,14.5015,14.0031,14.3611,218170388.0],["2015-06-09",14.3611,15.5473,14.3049,15.2244,280397348.0],["2015-06-10",15.2244,15.224433898925781,14.6769,14.9507,208104268.0],["2015-06-11",14.9507,15.1613,14.6769,14.9086,152577778.0],["2015-06-12",14.9086,15.3508,14.8243,14.9016,171819406.0],["2015-06-15",14.9016,15.0911,14.1505,14.2698,188625442.0],["2015-06-16",14.2698,14.5436,13.975,14.2628,145496865.0],["2015-06-17",14.2628,14.2909,13.6171,14.0803,154641963.0],["2015-06-18",14.0803,14.080320358276367,13.3363,13.3714,141656801.0],["2015-06-19",13.3714,13.371392250061035,12.5291,12.5502,146584410.0],["2015-06-23",12.5502,13.4977,12.3606,13.4486,159407264.0],["2015-06-24",13.4486,14.2277,13.1959,13.8347,175860799.0],["2015-06-25",13.8347,13.8978,12.9853,13.1538,133093360.0],["2015-06-26",13.1538,13.5469,11.9465,12.3677,203538850.0],["2015-06-29",12.3677,12.8379,11.2586,12.2062,235535832.0],["2015-06-30",12.2062,13.3082,12.0799,13.2661,202579488.0],["2015-07-01",13.2661,13.4416,12.494,12.6344,172009791.0],["2015-07-02",12.6344,12.9924,12.0027,12.4238,154088178.0],["2015-07-03",12.4238,12.7748,11.4482,11.9746,170480385.0],["2015-07-06",11.9746,13.1678,11.974592208862305,12.7607,279454697.0],["2015-07-07",12.7607,12.7888,11.8061,12.2905,228391280.0],["2015-07-08",12.2905,12.4659,11.0621,11.5675,416263691.0],["2015-07-09",11.5675,12.725632667541504,11.2657,12.7256,259504174.0],["2015-07-10",12.7256,13.9891,12.725632667541504,13.9821,308853257.0],["2015-07-13",13.9821,14.4243,13.4135,13.8347,393126531.0],["2015-07-14",13.8347,13.834651947021484,12.9853,13.0134,246684518.0],["2015-07-15",13.0134,13.3995,12.3606,13.1819,174081062.0],["2015-07-16",13.1819,13.3363,12.6344,12.9783,114950030.0],["2015-07-17",12.9783,13.5328,12.9783,13.3293,161081138.0],["2015-07-20",13.3293,13.3995,13.0555,13.1257,128010195.0],["2015-07-21",13.1257,13.125724792480469,12.845,12.9362,117368504.0],["2015-07-22",12.9362,13.1819,12.8871,13.0555,105477903.0],["2015-07-23",13.0555,13.1819,12.7888,13.0766,160783510.0],["2015-07-24",13.0766,13.6311,13.0345,13.1398,177667838.0],["2015-07-27",13.1398,13.139761924743652,11.8272,11.8833,162936015.0],["2015-07-28",11.8833,12.115,11.2376,11.9746,164207557.0],["2015-07-29",11.9746,12.2483,11.8202,12.2203,109166029.0],["2015-07-30",12.2203,12.220259666442871,11.8272,11.8482,90856379.0],["2015-07-31",11.8482,12.136,11.6517,12.0939,92060844.0],["2015-08-03",12.0939,12.5291,11.9114,12.5221,127191922.0],["2015-08-04",12.5221,12.6484,12.2834,12.6274,76002859.0],["2015-08-05",12.6274,12.627367973327637,12.2203,12.2624,63032805.0],["2015-08-06",12.2624,12.2764,11.9746,12.122,39107072.0],["2015-08-07",12.122,12.3817,12.121992111206055,12.2905,46960004.0],["2015-08-10",12.2905,12.873,12.2413,12.7397,101215314.0],["2015-08-11",12.7397,12.8099,12.5291,12.5712,73569312.0],["2015-08-12",12.5712,12.7046,12.3606,12.3747,59923987.0],["2015-08-13",12.3747,12.6203,12.1852,12.4308,53944109.0],["2015-08-14",12.4308,12.5993,12.3747,12.4729,66551152.0],["2015-08-17",12.4729,13.0064,12.4589,12.9502,128168448.0],["2015-08-18",12.9502,12.950246810913086,11.7079,11.9606,145726987.0],["2015-08-19",11.9606,12.2694,11.6236,12.1711,100133084.0],["2015-08-20",12.1711,12.171125411987305,11.7921,11.8202,69111397.0],["2015-08-21",11.8202,11.820171356201172,11.2657,11.3709,82248406.0],["2015-08-24",11.3709,11.37094783782959,10.23385238647461,10.2339,161010691.0],["2015-08-25",10.2339,10.5146,9.3424,9.6372,158574133.0],["2015-08-26",9.6372,10.3883,9.637229919433594,10.2198,146493510.0],["2015-08-27",10.2198,11.1604,10.219815254211426,11.041,119937207.0],["2015-08-28",11.041,11.4341,10.6831,11.1814,141031872.0],["2015-08-31",11.1814,11.3569,10.6761,11.3078,108961382.0],["2015-09-01",11.3078,11.3709,10.7462,11.3639,132115487.0],["2015-09-02",11.3639,11.3709,10.9568,11.2306,169341851.0],["2015-09-07",11.2306,11.5464,10.5357,10.6059,97200058.0],["2015-09-08",10.6059,10.8796,10.3321,10.8235,57082587.0],["2015-09-09",10.8235,11.1534,10.823457717895508,10.9568,65995686.0],["2015-09-10",10.9568,11.2095,10.8094,11.0832,65529504.0],["2015-09-11",11.0832,11.2867,10.9498,11.02,39025541.0],["2015-09-14",11.02,11.1814,10.5287,10.9638,95371126.0],["2015-09-15",10.9638,10.96384048461914,10.5638,10.7673,44530925.0],["2015-09-16",10.7673,11.5675,10.669,11.2727,56231589.0],["2015-09-17",11.2727,11.2727,10.8866,10.9077,49314216.0],["2015-09-18",10.9077,11.2025,10.907687187194824,11.0551,29896299.0],["2015-09-21",11.0551,11.2516,10.9217,11.2165,45388130.0],["2015-09-22",11.2165,11.3008,11.0902,11.1814,37142255.0],["2015-09-23",11.1814,11.181432723999023,10.9849,11.013,28242610.0],["2015-09-24",11.013,11.0972,10.9498,11.041,28589402.0],["2015-09-25",11.041,11.0761,10.7813,10.8094,35261438.0],["2015-09-28",10.8094,10.8866,10.6199,10.8235,24851333.0],["2015-09-29",10.8235,11.006,10.6129,10.7182,28547526.0],["2015-09-30",10.7182,10.8656,10.6901,10.7954,21290698.0],["2015-10-08",10.7954,11.2025,10.795380592346191,11.1323,54133612.0],["2015-10-09",11.1323,11.1955,11.0691,11.1323,29411638.0],["2015-10-12",11.1323,11.6517,11.132298469543457,11.3429,126859001.0],["2015-10-13",11.3429,11.6096,11.2446,11.4341,51123297.0],["2015-10-14",11.4341,11.5043,11.2095,11.2235,45415650.0],["2015-10-15",11.2235,11.3639,11.1463,11.3499,49909603.0],["2015-10-16",11.3499,11.4762,11.3078,11.4201,70575808.0],["2015-10-19",11.4201,11.5815,11.3709,11.5675,82777908.0],["2015-10-20",11.5675,11.567482948303223,11.1674,11.3078,154286322.0],["2015-10-21",11.3078,11.3148,10.8094,10.8305,119505182.0],["2015-10-22",10.8305,10.9498,10.7182,10.8936,97788993.0],["2015-10-23",10.8936,11.0551,10.8305,10.9989,103513803.0],["2015-10-26",10.9989,11.1534,10.9709,11.0691,92746774.0],["2015-10-27",11.0691,11.069127082824707,10.8094,10.9709,68739810.0],["2015-10-28",10.9709,10.970857620239258,10.7252,10.7673,69648512.0],["2015-10-29",10.7673,10.9919,10.7462,10.9217,64905886.0],["2015-10-30",10.9217,11.5113,10.921724319458008,11.1814,260045796.0],["2015-11-02",11.1814,11.181432723999023,10.5427,10.7392,146310468.0],["2015-11-03",10.7392,10.7603,10.5287,10.648,102611919.0],["2015-11-04",10.648,11.02,10.647979736328125,10.9849,128094437.0],["2015-11-05",10.9849,11.392,10.9709,11.1744,177512505.0],["2015-11-06",11.1744,11.2937,11.1042,11.2376,117565167.0],["2015-11-09",11.2376,11.5394,11.1604,11.3709,153194025.0],["2015-11-10",11.3709,11.37094783782959,11.1393,11.2165,111152962.0],["2015-11-11",11.2165,11.2657,11.0761,11.1534,87837323.0],["2015-11-12",11.1534,11.2937,11.1253,11.2446,80319063.0],["2015-11-13",11.2446,11.244603157043457,10.9358,10.9568,72153638.0],["2015-11-16",10.9568,10.9779,10.7743,10.9638,51426416.0],["2015-11-17",10.9638,11.2235,10.96384048461914,11.034,74081412.0],["2015-11-18",11.034,11.0481,10.8866,10.9007,42125422.0],["2015-11-19",10.9007,10.9638,10.8586,10.9568,35636251.0],["2015-11-20",10.9568,10.9849,10.8936,10.9498,61931329.0],["2015-11-23",10.9498,10.94980239868164,10.8515,10.8656,47957897.0],["2015-11-24",10.8656,10.8656,10.7252,10.8305,50027166.0],["2015-11-25",10.8305,10.8375,10.7392,10.8164,50380251.0],["2015-11-26",10.8164,10.9358,10.8164,10.8656,53005677.0],["2015-11-27",10.8656,10.8796,10.4234,10.4725,76044433.0],["2015-11-30",10.4725,10.5708,10.1075,10.3532,61276803.0],["2015-12-01",10.3532,10.4444,10.2549,10.3953,36485649.0],["2015-12-02",10.3953,10.9217,10.3532,10.8024,86435234.0],["2015-12-03",10.8024,10.8936,10.6761,10.7673,62723540.0],["2015-12-04",10.7673,10.7743,10.5287,10.5848,58033374.0],["2015-12-07",10.5848,10.669,10.5567,10.6339,30728996.0],["2015-12-08",10.6339,10.633942604064941,10.3883,10.4093,40848577.0],["2015-12-09",10.4093,10.4585,10.3111,10.3883,29637306.0],["2015-12-10",10.3883,10.4865,10.3181,10.3391,29468305.0],["2015-12-11",10.3391,10.3532,10.2128,10.2479,28693431.0],["2015-12-14",10.2479,10.5006,10.1566,10.4585,45230689.0],["2015-12-15",10.4585,10.5216,10.4023,10.4936,28471652.0],["2015-12-16",10.4936,10.5076,10.3883,10.4164,28475432.0],["2015-12-17",10.4164,10.6831,10.416351318359375,10.5988,60334357.0],["2015-12-18",10.5988,11.3569,10.5357,11.3148,193680691.0],["2015-12-21",11.3148,12.4449,11.314796447753906,12.4449,207066339.0],["2015-12-22",12.4449,13.6873,12.444869041442871,12.873,520100212.0],["2015-12-23",12.873,13.0836,12.4729,12.7397,239698475.0],["2015-12-24",12.7397,12.739673614501953,11.7079,12.0588,218652048.0],["2015-12-25",12.0588,12.1641,11.8974,12.0027,88687234.0],["2015-12-28",12.0027,12.129,11.5113,11.5675,138166710.0],["2015-12-29",11.5675,11.7289,11.406,11.6517,85406064.0],["2015-12-30",11.6517,11.6938,11.4552,11.6096,61061803.0],["2015-12-31",11.6096,11.8342,11.5113,11.5324,76119126.0],["2016-01-04",11.5324,11.532387733459473,10.5848,10.648,71960631.0],["2016-01-05",10.648,11.02,10.4655,10.8726,110693714.0],["2016-01-06",10.8726,10.9709,10.655,10.9077,70373718.0],["2016-01-07",10.9077,10.907687187194824,10.0724,10.1777,20100457.0],["2016-01-08",10.1777,10.6339,9.9461,10.4725,108403246.0],["2016-01-11",10.4725,10.472502708435059,10.0373,10.1215,84771328.0],["2016-01-12",10.1215,10.3602,10.0584,10.2619,55131579.0],["2016-01-13",10.2619,10.4865,10.0514,10.1075,45180376.0],["2016-01-14",10.1075,10.3181,9.8057,10.2689,68152743.0],["2016-01-15",10.2689,10.297,9.932,10.0163,44778420.0],["2016-01-18",10.0163,10.1917,9.8408,10.0092,36351861.0],["2016-01-19",10.0092,10.3181,9.9531,10.304,52377996.0],["2016-01-20",10.304,10.4234,10.0022,10.0443,47178530.0],["2016-01-21",10.0443,10.1426,9.8127,9.8267,47822307.0],["2016-01-22",9.8267,9.9882,9.6092,9.8267,47291521.0],["2016-01-25",9.8267,9.932,9.7285,9.8338,32842426.0],["2016-01-26",9.8338,9.833765029907227,9.0897,9.1108,69736044.0],["2016-01-27",9.1108,9.2371,8.7809,9.1319,64732319.0],["2016-01-28",9.1319,9.2512,8.9985,9.0125,41360819.0],["2016-01-29",9.0125,9.4828,8.9915,9.3635,52826265.0],["2016-02-01",9.3635,9.4618,9.181,9.2863,28667559.0],["2016-02-02",9.2863,9.5179,9.286273002624512,9.4407,26834722.0],["2016-02-03",9.4407,9.440692901611328,9.2512,9.3424,20363846.0],["2016-02-04",9.3424,9.539,9.342428207397461,9.4407,25690462.0],["2016-02-05",9.4407,9.4828,9.3705,9.3775,16648320.0],["2016-02-15",9.3775,9.377522468566895,9.0546,9.2371,20027049.0],["2016-02-16",9.2371,9.56,9.237139701843262,9.5039,33658539.0],["2016-02-17",9.5039,9.7495,9.4618,9.6583,39683813.0],["2016-02-18",9.6583,9.7144,9.546,9.567,28613689.0],["2016-02-19",9.567,9.5951,9.4547,9.5109,20426387.0],["2016-02-22",9.5109,9.7495,9.510885238647461,9.7144,41792096.0],["2016-02-23",9.7144,9.7355,9.5319,9.5881,29003886.0],["2016-02-24",9.5881,9.8057,9.4688,9.7495,44162178.0],["2016-02-25",9.7495,9.74953556060791,9.0406,9.1038,58028852.0],["2016-02-26",9.1038,9.2442,9.0687,9.188,36214156.0],["2016-02-29",9.188,9.2442,8.8441,9.1178,52536301.0],["2016-03-01",9.1178,9.2652,8.9143,9.2442,31988106.0],["2016-03-02",9.2442,9.5951,9.2301,9.567,61181241.0],["2016-03-03",9.567,9.7425,9.4758,9.7215,64104557.0],["2016-03-04",9.7215,10.1426,9.553,10.0724,130657666.0],["2016-03-07",10.0724,10.1707,9.8969,9.9812,47943635.0],["2016-03-08",9.9812,9.981165885925293,9.5881,9.8057,41675420.0],["2016-03-09",9.8057,9.805686950683594,9.4056,9.5179,46665038.0],["2016-03-10",9.5179,9.5881,9.4196,9.4267,28027526.0],["2016-03-11",9.4267,9.4688,9.3144,9.3775,23864334.0],["2016-03-14",9.3775,9.6302,9.377522468566895,9.546,46255072.0],["2016-03-15",9.546,10.0303,9.4828,10.0022,79942097.0],["2016-03-16",10.0022,10.1356,9.7636,9.7846,50635997.0],["2016-03-17",9.7846,9.9741,9.7566,9.8969,41194883.0],["2016-03-18",9.8969,10.1426,9.896936416625977,10.0303,51818778.0],["2016-03-21",10.0303,10.4234,10.030298233032227,10.2409,62617183.0],["2016-03-22",10.2409,10.240872383117676,10.0724,10.1005,33039124.0],["2016-03-23",10.1005,10.297,10.0935,10.1917,31598585.0],["2016-03-24",10.1917,10.191739082336426,9.904,9.911,51178903.0],["2016-03-25",9.911,10.0022,9.8618,9.9461,20469361.0],["2016-03-28",9.9461,10.2058,9.8829,9.8969,41823691.0],["2016-03-29",9.8969,9.9391,9.7566,9.7846,27489687.0],["2016-03-30",9.7846,10.0794,9.784629821777344,10.0373,37363333.0],["2016-03-31",10.0373,10.3532,10.037318229675293,10.2268,75896202.0],["2016-04-01",10.2268,10.2689,10.0092,10.1566,53930482.0],["2016-04-05",10.1566,10.4093,10.0794,10.3181,61705662.0],["2016-04-06",10.3181,10.3742,10.2128,10.283,36698764.0],["2016-04-07",10.283,10.3953,10.1286,10.1356,33672750.0],["2016-04-08",10.1356,10.1356,9.9882,10.0654,27789121.0],["2016-04-11",10.0654,10.2339,10.06539535522461,10.1917,33155486.0],["2016-04-12",10.1917,10.2058,10.0865,10.1356,21092722.0],["2016-04-13",10.1356,10.4164,10.1075,10.1707,78324751.0],["2016-04-14",10.1707,10.304,10.170681953430176,10.2549,23571246.0],["2016-04-15",10.2549,10.3111,10.1847,10.2198,27174100.0],["2016-04-18",10.2198,10.219815254211426,10.0794,10.1005,25104417.0],["2016-04-19",10.1005,10.2058,10.10049057006836,10.1707,27094602.0],["2016-04-20",10.1707,10.297,9.8127,9.918,67410265.0],["2016-04-21",9.918,9.9741,9.8689,9.8759,25544285.0],["2016-04-22",9.8759,9.9741,9.8338,9.9601,19894832.0],["2016-04-25",9.9601,9.9741,9.8338,9.9601,15448695.0],["2016-04-26",9.9601,10.0303,9.8829,9.9671,15435652.0],["2016-04-27",9.9671,10.1988,9.9391,10.1005,30558275.0],["2016-04-28",10.1005,10.3672,10.10049057006836,10.276,59812402.0],["2016-04-29",10.276,10.7112,10.27596664428711,10.5497,94620041.0],["2016-05-03",10.5497,10.9709,10.549713134765625,10.8024,97930434.0],["2016-05-04",10.8024,10.8586,10.5988,10.6761,52710757.0],["2016-05-05",10.6761,10.9147,10.641,10.8024,45182451.0],["2016-05-06",10.8024,10.8675,10.4987,10.5204,54405541.0],["2016-05-09",10.5204,10.665,10.3035,10.5493,41753247.0],["2016-05-10",10.5493,11.1639,10.4698,11.041,80760278.0],["2016-05-11",11.041,11.3447,10.947,11.1567,99794246.0],["2016-05-12",11.1567,11.3158,10.8675,11.0627,49610600.0],["2016-05-13",11.0627,11.2218,10.8096,10.8892,44987143.0],["2016-05-16",10.8892,11.2001,10.759,11.1928,42195260.0],["2016-05-17",11.1928,11.2652,10.9687,11.0989,30750991.0],["2016-05-18",11.0989,11.2507,10.8892,10.9398,47165087.0],["2016-05-19",10.9398,11.0989,10.9109,10.9832,20652598.0],["2016-05-20",10.9832,11.1495,10.8964,11.1133,25836216.0],["2016-05-23",11.1133,11.3808,11.0989,11.1495,31047635.0],["2016-05-24",11.1495,11.2218,10.9904,11.0338,14944663.0],["2016-05-25",11.0338,11.1278,10.853,10.8964,30876538.0],["2016-05-26",10.8964,10.9326,10.7012,10.8819,27417080.0],["2016-05-27",10.8819,10.9615,10.7735,10.9109,13769837.0],["2016-05-30",10.9109,10.9109,10.7084,10.8458,15270396.0],["2016-05-31",10.8458,11.1928,10.8313,11.1422,44765694.0],["2016-06-01",11.1422,11.1928,10.9904,11.0989,38585465.0],["2016-06-02",11.0989,11.2796,11.0555,11.229,41891874.0],["2016-06-03",11.229,11.887,11.229001998901367,11.7713,108429008.0],["2016-06-06",11.7713,12.046,11.6339,11.6773,58342237.0],["2016-06-07",11.6773,11.9521,11.677292823791504,11.8653,42909472.0],["2016-06-08",11.8653,12.0388,11.7496,11.7713,26879386.0],["2016-06-13",11.7713,11.77129077911377,11.3953,11.417,32099105.0],["2016-06-14",11.417,11.6701,11.4098,11.6122,28955251.0],["2016-06-15",11.6122,11.8508,11.4604,11.7351,47257392.0],["2016-06-16",11.7351,11.9521,11.6845,11.7568,27814116.0],["2016-06-17",11.7568,11.9087,11.6845,11.8002,21947424.0],["2016-06-20",11.8002,11.9231,11.6411,11.8074,22926826.0],["2016-06-21",11.8074,11.9737,11.7858,11.793,22201618.0],["2016-06-22",11.793,11.8725,11.6845,11.8002,18020454.0],["2016-06-23",11.8002,11.800211906433105,11.5688,11.6484,24127004.0],["2016-06-24",11.6484,11.648371696472168,11.2941,11.4315,29764835.0],["2016-06-27",11.4315,11.8147,11.3592,11.7713,32955797.0],["2016-06-28",11.7713,11.8219,11.6918,11.7785,24678904.0],["2016-06-29",11.7785,11.981,11.7279,11.9014,35065623.0],["2016-06-30",11.9014,12.0894,11.8653,12.0533,38454732.0],["2016-07-01",12.0533,12.3353,12.0388,12.2413,43225449.0],["2016-07-04",12.2413,12.328,12.1545,12.2702,45606977.0],["2016-07-05",12.2702,12.4727,12.2196,12.2919,38179474.0],["2016-07-06",12.2919,12.5594,12.1111,12.5305,48806042.0],["2016-07-07",12.5305,12.8197,12.4943,12.5522,45484490.0],["2016-07-08",12.5522,12.7691,12.451,12.516,34691953.0],["2016-07-11",12.516,13.2825,12.516033172607422,12.9065,79920463.0],["2016-07-12",12.9065,13.5211,12.906482696533203,13.4488,99116593.0],["2016-07-13",13.4488,13.5934,13.0872,13.2319,71006803.0],["2016-07-14",13.2319,13.7018,13.1162,13.4777,55159646.0],["2016-07-15",13.4777,13.5211,13.2319,13.3765,44115540.0],["2016-07-18",13.3765,13.3765,13.0149,13.1162,51198842.0],["2016-07-19",13.1162,13.2174,12.5522,12.7763,78036049.0],["2016-07-20",12.7763,13.0149,12.6751,12.8993,45298581.0],["2016-07-21",12.8993,13.0439,12.7763,12.9354,36686758.0],["2016-07-22",12.9354,12.9716,12.6606,12.6896,44233654.0],["2016-07-25",12.6896,13.0077,12.689566612243652,12.8993,34807286.0],["2016-07-26",12.8993,13.4777,12.8848,13.456,68479692.0],["2016-07-27",13.456,13.644,12.8848,13.0945,94134058.0],["2016-07-28",13.0945,13.6368,12.9137,13.5138,85646887.0],["2016-07-29",13.5138,13.7091,13.2897,13.4054,59562606.0],["2016-08-01",13.4054,13.405387878417969,12.8053,13.0222,47674118.0],["2016-08-02",13.0222,13.0583,12.6968,12.892,48450017.0],["2016-08-03",12.892,13.1379,12.8125,13.0005,35723331.0],["2016-08-04",13.0005,13.0149,12.7836,12.9571,27141804.0],["2016-08-05",12.9571,13.1523,12.8703,13.0511,25911640.0],["2016-08-08",13.0511,13.0872,12.8053,13.0728,25472589.0],["2016-08-09",13.0728,13.3548,12.9716,13.3331,38701037.0],["2016-08-10",13.3331,13.3765,13.1451,13.1812,24123602.0],["2016-08-11",13.1812,13.3042,13.1162,13.1306,21936372.0],["2016-08-12",13.1306,13.3331,12.8703,13.1089,43961334.0],["2016-08-15",13.1089,13.4994,13.108936309814453,13.3765,64079036.0],["2016-08-16",13.3765,13.8175,13.3548,13.456,68848290.0],["2016-08-17",13.456,13.6946,13.3042,13.4488,36726498.0],["2016-08-18",13.4488,13.4922,12.9932,13.0728,77908630.0],["2016-08-19",13.0728,13.08,12.8342,12.9354,39295357.0],["2016-08-22",12.9354,13.2969,12.935403823852539,13.0656,42255352.0],["2016-08-23",13.0656,13.1451,12.9354,13.0439,24241480.0],["2016-08-24",13.0439,13.1379,12.8631,12.9643,24252225.0],["2016-08-25",12.9643,13.0222,12.8269,12.9499,33892198.0],["2016-08-26",12.9499,13.0872,12.8848,12.9499,30655244.0],["2016-08-29",12.9499,12.94986629486084,12.0822,12.169,154800016.0],["2016-08-30",12.169,12.2919,12.0677,12.2196,64139131.0],["2016-08-31",12.2196,12.234,12.0461,12.1834,36570569.0],["2016-09-01",12.1834,12.2196,12.0605,12.075,30590512.0],["2016-09-02",12.075,12.1256,11.7496,11.9087,55064072.0],["2016-09-05",11.9087,11.9954,11.793,11.8219,43558929.0],["2016-09-06",11.8219,12.1111,11.7641,12.1039,61825068.0],["2016-09-07",12.1039,12.103893280029297,11.887,12.0316,41552307.0],["2016-09-08",12.0316,12.031588554382324,11.8581,11.9304,27733636.0],["2016-09-09",11.9304,11.9521,11.8436,11.8508,26935523.0],["2016-09-12",11.8508,11.850825309753418,11.511,11.5471,53931877.0],["2016-09-13",11.5471,11.6918,11.547144889831543,11.5905,24825749.0],["2016-09-14",11.5905,11.7134,11.4459,11.6484,34212366.0],["2016-09-19",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-09-20",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-09-21",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-09-22",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-09-23",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-09-26",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-09-27",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-09-28",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-09-29",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-09-30",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-10-10",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-10-11",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-10-12",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-10-13",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-10-14",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-10-17",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-10-18",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-10-19",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-10-20",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-10-21",11.6484,11.6484,11.648371696472168,11.6484,0.0],["2016-10-24",11.6484,12.8125,11.648371696472168,12.5016,167805387.0],["2016-10-25",12.5016,12.892,12.3787,12.6245,109215488.0],["2016-10-26",12.6245,13.4415,12.4799,13.4271,189458819.0],["2016-10-27",13.4271,13.5862,13.0439,13.2391,117718363.0],["2016-10-28",13.2391,13.23908805847168,12.8197,12.8776,81679397.0],["2016-10-31",12.8776,13.0583,12.798,13.0077,51242822.0],["2016-11-01",13.0077,13.1234,12.892,13.0656,48267682.0],["2016-11-02",13.0656,13.06555461883545,12.8703,12.9282,41645876.0],["2016-11-03",12.9282,13.0439,12.8342,12.8993,36773711.0],["2016-11-04",12.8993,13.2174,12.8342,13.0149,60135709.0],["2016-11-07",13.0149,13.0728,12.9065,13.0149,30091432.0],["2016-11-08",13.0149,13.0872,13.0005,13.0294,32725770.0],["2016-11-09",13.0294,13.0583,12.798,12.9571,44438741.0],["2016-11-10",12.9571,13.0728,12.9426,13.0149,33931225.0],["2016-11-11",13.0149,13.0366,12.9354,13.0294,30246341.0],["2016-11-14",13.0294,13.029401779174805,12.798,12.8414,59492104.0],["2016-11-15",12.8414,13.0294,12.7474,12.9932,45579697.0],["2016-11-16",12.9932,13.08,12.9282,13.0077,31814466.0],["2016-11-17",13.0077,13.1089,13.0005,13.0656,32427044.0],["2016-11-18",13.0656,13.0728,12.892,12.9209,17658311.0],["2016-11-21",12.9209,12.9932,12.7836,12.8197,28705580.0],["2016-11-22",12.8197,12.9643,12.819714546203613,12.8848,24038715.0],["2016-11-23",12.8848,12.9788,12.8486,12.8848,22736643.0],["2016-11-24",12.8848,14.0995,12.8486,13.6657,159458229.0],["2016-11-25",13.6657,13.7958,13.3114,13.5355,91658306.0],["2016-11-28",13.5355,13.9549,13.1234,13.3837,425903639.0],["2016-11-29",13.3837,14.7213,13.383696556091309,14.5334,546125621.0],["2016-11-30",14.5334,14.5984,13.8175,14.302,343640626.0],["2016-12-01",14.302,14.9383,14.1791,14.4394,292156690.0],["2016-12-02",14.4394,14.439353942871094,13.8826,13.8971,171739571.0],["2016-12-05",13.8971,13.897062301635742,12.9499,13.0366,217698143.0],["2016-12-06",13.0366,13.3114,13.0366,13.0945,95348694.0],["2016-12-07",13.0945,13.4849,13.0511,13.3982,87814345.0],["2016-12-08",13.3982,13.5138,13.1596,13.2319,45005605.0],["2016-12-09",13.2319,13.362,13.1379,13.2246,72159270.0],["2016-12-12",13.2246,13.224625587463379,12.6028,13.0728,108839806.0],["2016-12-13",13.0728,13.072783470153809,12.8776,13.0077,40822649.0],["2016-12-14",13.0077,13.0583,12.7836,12.798,35174814.0],["2016-12-15",12.798,12.79802417755127,12.545,12.6679,51366711.0],["2016-12-16",12.6679,12.7619,12.5594,12.7113,22546005.0],["2016-12-19",12.7113,12.8703,12.6606,12.7402,23737387.0],["2016-12-20",12.7402,12.7908,12.5594,12.6534,35252478.0],["2016-12-21",12.6534,12.7908,12.6534,12.7113,25469960.0],["2016-12-22",12.7113,12.7908,12.6896,12.7691,20200786.0],["2016-12-23",12.7691,12.8125,12.5522,12.6245,30935224.0],["2016-12-26",12.6245,12.7257,12.3642,12.5883,24634242.0],["2016-12-27",12.5883,12.7691,12.5666,12.5666,28477434.0],["2016-12-28",12.5666,12.639,12.4582,12.5016,26359433.0],["2016-12-29",12.5016,12.5811,12.3425,12.5739,26772465.0],["2016-12-30",12.5739,12.8125,12.573878288269043,12.7257,35124886.0],["2017-01-03",12.7257,12.9499,12.6679,12.7908,29032216.0],["2017-01-04",12.7908,12.9499,12.7474,12.9426,35946942.0],["2017-01-05",12.9426,13.0005,12.892,12.9282,17001644.0],["2017-01-06",12.9282,12.9788,12.7402,12.7619,27249614.0],["2017-01-09",12.7619,12.8125,12.7113,12.7763,21439522.0],["2017-01-10",12.7763,12.9209,12.776333808898926,12.892,31014829.0],["2017-01-11",12.892,12.892023086547852,12.7691,12.7908,18374604.0],["2017-01-12",12.7908,12.8342,12.6534,12.6606,19919560.0],["2017-01-13",12.6606,12.798,12.5666,12.7257,29013479.0],["2017-01-16",12.7257,12.986,12.61,12.9643,64212613.0],["2017-01-17",12.9643,13.0439,12.9137,13.0366,28070041.0],["2017-01-18",13.0366,13.1596,12.9716,13.1162,25834654.0],["2017-01-19",13.1162,13.2825,13.08,13.174,28916518.0],["2017-01-20",13.174,13.2897,13.174010276794434,13.2174,23874681.0],["2017-01-23",13.2174,13.3692,13.1089,13.2029,26321302.0],["2017-01-24",13.2029,13.268,13.1089,13.1668,15435532.0],["2017-01-25",13.1668,13.3331,13.1379,13.2969,20155794.0],["2017-01-26",13.2969,13.4271,13.2752,13.3114,17501886.0],["2017-02-03",13.3114,13.3259,13.1234,13.1885,16573324.0],["2017-02-06",13.1885,13.2319,13.08,13.1234,22060666.0],["2017-02-07",13.1234,13.1451,13.0656,13.08,17799139.0],["2017-02-08",13.08,13.1089,12.9499,13.0872,23473988.0],["2017-02-09",13.0872,13.1812,13.0439,13.0872,31116698.0],["2017-02-10",13.0872,13.1957,13.0872,13.1306,28667036.0],["2017-02-13",13.1306,13.456,13.0511,13.3909,77471899.0],["2017-02-14",13.3909,13.4488,13.1162,13.1596,48679537.0],["2017-02-15",13.1596,13.174,12.892,12.9426,64670298.0],["2017-02-16",12.9426,13.0149,12.8414,12.8993,39610092.0],["2017-02-17",12.8993,13.0511,12.899251937866211,13.0005,42121706.0],["2017-02-20",13.0005,13.2463,12.9571,13.1523,77971287.0],["2017-02-21",13.1523,13.2608,13.0511,13.0872,56714158.0],["2017-02-22",13.0872,13.3692,13.0728,13.362,101532659.0],["2017-02-23",13.362,13.4488,13.174,13.2535,65289474.0],["2017-02-24",13.2535,13.253548622131348,13.1379,13.2102,31770451.0],["2017-02-27",13.2102,13.3331,13.1234,13.1596,67324850.0],["2017-02-28",13.1596,13.1885,13.0149,13.0583,44798253.0],["2017-03-01",13.0583,13.1234,12.986,13.0149,51751704.0],["2017-03-02",13.0149,13.0945,12.9643,12.986,27134523.0],["2017-03-03",12.986,13.0656,12.9137,13.0439,30038919.0],["2017-03-06",13.0439,13.0872,12.9932,13.08,37523568.0],["2017-03-07",13.08,13.2608,13.08,13.2174,50422176.0],["2017-03-08",13.2174,13.2825,13.1596,13.2246,26966946.0],["2017-03-09",13.2246,13.2319,13.0511,13.1017,27454869.0],["2017-03-10",13.1017,13.2825,13.0511,13.1596,31824599.0],["2017-03-13",13.1596,13.4922,13.0439,13.3909,80937550.0],["2017-03-14",13.3909,13.456,13.2897,13.3909,51276805.0],["2017-03-15",13.3909,13.390928268432617,13.174,13.362,54974314.0],["2017-03-16",13.362,13.4271,13.174,13.1957,64612052.0],["2017-03-17",13.1957,13.2825,13.0656,13.1017,44182166.0],["2017-03-20",13.1017,13.2319,13.0439,13.2102,49702211.0],["2017-03-21",13.2102,13.5934,13.210163116455078,13.5066,130112971.0],["2017-03-22",13.5066,13.7308,13.362,13.6585,131094202.0],["2017-03-23",13.6585,13.9911,13.5934,13.6801,113536347.0],["2017-03-24",13.6801,13.9188,13.6585,13.8465,116215078.0],["2017-03-27",13.8465,14.0344,13.6729,13.6874,82287577.0],["2017-03-28",13.6874,13.7235,13.456,13.4849,57099305.0],["2017-03-29",13.4849,13.6006,13.456,13.5283,35447352.0],["2017-03-30",13.5283,13.55,13.268,13.4705,49900015.0],["2017-03-31",13.4705,13.6801,13.3692,13.6729,55094175.0],["2017-04-05",13.6729,13.7814,13.5572,13.6946,88988469.0],["2017-04-06",13.6946,13.7163,13.5211,13.5862,45980997.0],["2017-04-07",13.5862,13.6223,13.4126,13.456,51739515.0],["2017-04-10",13.456,13.5355,13.3403,13.4415,46664773.0],["2017-04-11",13.4415,13.441542625427246,13.1885,13.3548,62417141.0],["2017-04-12",13.3548,13.5066,13.2608,13.4922,41769657.0],["2017-04-13",13.4922,13.492154121398926,13.3259,13.3548,37218428.0],["2017-04-14",13.3548,13.3837,13.2102,13.2969,36451406.0],["2017-04-17",13.2969,13.3548,13.1234,13.3403,44680803.0],["2017-04-18",13.3403,13.4994,13.2319,13.4126,53638134.0],["2017-04-19",13.4126,13.4777,13.2535,13.4271,41601134.0],["2017-04-20",13.4271,13.7886,13.3765,13.738,108809277.0],["2017-04-21",13.738,13.7741,13.4705,13.7091,76416255.0],["2017-04-24",13.7091,13.7091,13.709071159362793,13.7091,0.0],["2017-04-25",13.7091,13.7091,13.709071159362793,13.7091,0.0],["2017-04-26",13.7091,13.7091,13.709071159362793,13.7091,0.0],["2017-04-27",13.7091,13.7091,13.709071159362793,13.7091,0.0],["2017-04-28",13.7091,13.709071159362793,13.1596,13.2029,90185145.0],["2017-05-02",13.2029,13.4343,13.202934265136719,13.3186,39653491.0],["2017-05-03",13.3186,13.3909,13.1234,13.1957,43043476.0],["2017-05-04",13.1957,13.2391,13.1306,13.2246,29725442.0],["2017-05-05",13.2246,13.268,12.9426,13.2608,78627401.0],["2017-05-08",13.2608,13.3403,12.986,13.3186,76285152.0],["2017-05-09",13.3186,13.318624496459961,12.9898,13.0122,38280899.0],["2017-05-10",13.0122,13.199,13.0047,13.0197,29940873.0],["2017-05-11",13.0197,13.1916,13.0122,13.1392,45680579.0],["2017-05-12",13.1392,13.1766,13.0795,13.1094,27518580.0],["2017-05-15",13.1094,13.5877,13.109352111816406,13.5503,67459285.0],["2017-05-16",13.5503,13.7895,13.4606,13.7073,50442192.0],["2017-05-17",13.7073,13.8044,13.4233,13.6026,37909502.0],["2017-05-18",13.6026,13.7446,13.4756,13.7147,29501969.0],["2017-05-19",13.7147,14.2454,13.6475,14.0959,106036133.0],["2017-05-22",14.0959,14.5369,14.095916748046875,14.3874,84291546.0],["2017-05-23",14.3874,14.634,14.2828,14.4472,84322612.0],["2017-05-24",14.4472,14.5145,14.0212,14.1034,70826578.0],["2017-05-25",14.1034,14.4696,14.10339069366455,14.4322,62654071.0],["2017-05-26",14.4322,14.6714,14.365,14.5817,60002743.0],["2017-05-31",14.5817,14.9479,14.4472,14.507,65217750.0],["2017-06-01",14.507,14.6191,14.3799,14.5294,39585591.0],["2017-06-02",14.5294,14.6041,14.208,14.35,48478437.0],["2017-06-05",14.35,14.3799,14.0959,14.1931,53383672.0],["2017-06-06",14.1931,14.4322,14.1183,14.4248,48258898.0],["2017-06-07",14.4248,14.7536,14.2753,14.3874,100247794.0],["2017-06-08",14.3874,15.3366,14.3127,15.3067,143047536.0],["2017-06-09",15.3067,15.3366,15.1348,15.2693,92380720.0],["2017-06-12",15.2693,15.6057,15.1049,15.3366,94999920.0],["2017-06-13",15.3366,15.4562,15.1348,15.359,53656258.0],["2017-06-14",15.359,15.359015464782715,14.8657,14.9479,81813531.0],["2017-06-15",14.9479,15.0675,14.7163,14.8807,64374433.0],["2017-06-16",14.8807,14.9704,14.6938,14.8209,48349645.0],["2017-06-19",14.8209,15.0003,14.7611,14.9554,53794940.0],["2017-06-20",14.9554,14.9853,14.7387,14.8134,49530192.0],["2017-06-21",14.8134,15.4338,14.813417434692383,15.3889,101782954.0],["2017-06-22",15.3889,15.4412,15.1722,15.4263,98323941.0],["2017-06-23",15.4263,15.7327,15.2843,15.6729,85018821.0],["2017-06-26",15.6729,15.9794,15.516,15.6281,95818576.0],["2017-06-27",15.6281,15.9868,15.5758,15.9196,77986404.0],["2017-06-28",15.9196,15.9196,15.4935,15.5384,64592606.0],["2017-06-29",15.5384,16.1288,15.4861,16.0541,80856245.0],["2017-06-30",16.0541,16.2036,15.8897,16.1363,55201936.0],["2017-07-03",16.1363,16.2783,15.8523,15.942,56971200.0],["2017-07-04",15.942,15.941987037658691,15.5608,15.6356,54882881.0],["2017-07-05",15.6356,15.8075,15.501,15.7776,60327581.0],["2017-07-06",15.7776,15.8075,15.4412,15.5459,58925591.0],["2017-07-07",15.5459,15.6356,15.1946,15.2544,65855702.0],["2017-07-10",15.2544,15.3964,15.1124,15.3291,45906266.0],["2017-07-11",15.3291,15.7551,15.2469,15.6131,66061562.0],["2017-07-12",15.6131,15.7402,15.4786,15.5758,51054862.0],["2017-07-13",15.5758,15.6057,15.2693,15.3441,56190854.0],["2017-07-14",15.3441,15.6654,15.1273,15.6206,57134596.0],["2017-07-17",15.6206,15.7327,15.2469,15.5533,71105356.0],["2017-07-18",15.5533,15.5608,15.1199,15.2768,52189909.0],["2017-07-19",15.2768,15.4487,15.1572,15.2918,55130625.0],["2017-07-20",15.2918,15.5758,15.2021,15.4935,63613637.0],["2017-07-21",15.4935,15.6654,15.4412,15.501,54143477.0],["2017-07-24",15.501,15.9569,15.3814,15.8374,69091833.0],["2017-07-25",15.8374,15.9644,15.6654,15.7103,44249772.0],["2017-07-26",15.7103,15.8,15.1871,15.4188,65099446.0],["2017-07-27",15.4188,15.4637,15.1796,15.232,39489728.0],["2017-07-28",15.232,15.4338,15.1796,15.3142,26019846.0],["2017-07-31",15.3142,15.6356,15.314173698425293,15.4188,43660947.0],["2017-08-01",15.4188,15.5683,15.1722,15.4861,41464060.0],["2017-08-02",15.4861,15.8971,15.4412,15.8523,79326380.0],["2017-08-03",15.8523,16.0541,15.6729,15.9121,61729532.0],["2017-08-04",15.9121,16.0541,15.4562,15.4786,53637944.0],["2017-08-07",15.4786,16.1812,15.359,16.084,65830148.0],["2017-08-08",16.084,16.2484,15.9196,16.0989,55683382.0],["2017-08-09",16.0989,17.5638,16.098939895629883,17.2724,144371645.0],["2017-08-10",17.2724,17.4592,17.0108,17.235,82492712.0],["2017-08-11",17.235,17.234983444213867,16.6894,16.7342,65785145.0],["2017-08-14",16.7342,17.7881,16.734230041503906,17.1528,85919379.0],["2017-08-15",17.1528,17.5414,17.1229,17.2425,59546527.0],["2017-08-16",17.2425,17.242462158203125,16.9211,17.0481,34775160.0],["2017-08-17",17.0481,17.377,17.0481,17.1005,32845943.0],["2017-08-18",17.1005,17.2051,17.0108,17.1827,32711775.0],["2017-08-21",17.1827,17.5414,17.1752,17.2724,28882769.0],["2017-08-22",17.2724,17.4443,17.22,17.3919,32013616.0],["2017-08-23",17.3919,17.5564,17.235,17.3022,22187385.0],["2017-08-24",17.3022,17.3396,16.8463,16.9435,52218714.0],["2017-08-25",16.9435,17.1154,16.8688,17.093,34299787.0],["2017-08-28",17.093,17.3396,16.6819,16.8538,93950227.0],["2017-08-29",16.8538,16.9584,16.6445,16.8688,40716387.0],["2017-08-30",16.8688,17.0182,16.7193,16.8463,46457975.0],["2017-08-31",16.8463,17.5339,16.846338272094727,17.4293,111871519.0],["2017-09-01",17.4293,17.945,17.4293,17.4891,81720627.0],["2017-09-04",17.4891,17.7507,17.2873,17.5564,51415610.0],["2017-09-05",17.5564,18.0048,17.556367874145508,17.9899,59348150.0],["2017-09-06",17.9899,18.102,17.803,17.9375,35595350.0],["2017-09-07",17.9375,17.93754005432129,17.5265,17.5339,39074778.0],["2017-09-08",17.5339,17.7133,17.4592,17.6984,26944660.0],["2017-09-11",17.6984,17.7283,17.3546,17.3695,52836164.0],["2017-09-12",17.3695,17.6087,17.3546,17.5638,29687349.0],["2017-09-13",17.5638,17.7133,17.4218,17.6087,27311931.0],["2017-09-14",17.6087,17.7058,17.4144,17.6236,28321844.0],["2017-09-15",17.6236,18.2141,17.6087,18.1169,56834634.0],["2017-09-18",18.1169,18.4682,17.9899,18.2215,44117942.0],["2017-09-19",18.2215,18.3337,18.0721,18.2066,31551257.0],["2017-09-20",18.2066,18.7223,18.206602096557617,18.5654,53401712.0],["2017-09-21",18.5654,18.9839,18.4682,18.8269,45524555.0],["2017-09-22",18.8269,18.9764,18.5205,18.9241,43205560.0],["2017-09-25",18.9241,19.395,18.9241,19.2754,54060416.0],["2017-09-26",19.2754,19.3501,18.8942,19.2829,35700824.0],["2017-09-27",19.2829,19.3725,19.0063,19.0138,35209788.0],["2017-09-28",19.0138,19.9256,18.9092,19.7313,57290172.0],["2017-09-29",19.7313,20.8374,19.731290817260742,20.5534,69454945.0],["2017-10-09",20.5534,21.1663,20.5534,20.7702,52370569.0],["2017-10-10",20.7702,21.4727,20.105,20.6207,75525986.0],["2017-10-11",20.6207,21.4354,20.620695114135742,21.3531,51625644.0],["2017-10-12",21.3531,21.3756,20.9421,21.2934,49904800.0],["2017-10-13",21.2934,21.293352127075195,20.6057,20.6282,74957568.0],["2017-10-16",20.6282,21.1738,20.5534,20.6954,55221488.0],["2017-10-17",20.6954,21.0019,20.5833,20.8524,41074923.0],["2017-10-18",20.8524,22.1304,20.7253,22.0781,75697056.0],["2017-10-19",22.0781,22.2724,21.7194,22.2425,59500409.0],["2017-10-20",22.2425,22.2425479888916,21.54,21.8016,43123438.0],["2017-10-23",21.8016,22.407,21.801584243774414,22.0482,41977900.0],["2017-10-24",22.0482,22.4145,21.8464,22.1828,49080760.0],["2017-10-25",22.1828,22.3472,22.0034,22.265,30845262.0],["2017-10-26",22.265,23.3337,22.0183,22.2276,86108291.0],["2017-10-27",22.2276,22.6387,21.5624,22.5639,75347249.0],["2017-10-30",22.5639,22.7284,21.9361,22.691,63953018.0],["2017-10-31",22.691,22.69098663330078,21.839,22.0856,81140621.0],["2017-11-01",22.0856,22.1603,21.1215,21.3158,111095691.0],["2017-11-02",21.3158,21.6297,21.1663,21.5026,58536597.0],["2017-11-03",21.5026,22.1753,21.502622604370117,21.9735,75541816.0],["2017-11-06",21.9735,23.1693,21.97348403930664,22.9302,89631645.0],["2017-11-07",22.9302,23.4608,22.3472,22.6312,96305784.0],["2017-11-08",22.6312,22.7956,22.0482,22.2949,84432386.0],["2017-11-09",22.2949,22.4219,21.5699,22.265,73424608.0],["2017-11-10",22.265,23.1693,22.108,23.0572,103904619.0],["2017-11-13",23.0572,23.132,22.6536,22.818,66596043.0],["2017-11-14",22.818,23.0722,21.8614,21.8838,79744487.0],["2017-11-15",21.8838,22.2949,21.7493,21.9511,64719605.0],["2017-11-16",21.9511,22.9077,21.8987,22.8704,89348524.0],["2017-11-17",22.8704,23.5729,22.3173,23.5505,141501788.0],["2017-11-20",23.5505,23.550495147705078,22.7059,23.3188,83599258.0],["2017-11-21",23.3188,24.2605,23.259,24.111,113691161.0],["2017-11-22",24.111,24.8584,23.6327,23.8793,105652370.0],["2017-11-23",23.8793,23.879348754882812,22.691,22.8704,92784703.0],["2017-11-24",22.8704,22.870361328125,21.5475,22.4219,120041729.0],["2017-11-27",22.4219,22.4668,21.3606,22.3995,90959979.0],["2017-11-28",22.3995,22.5639,21.8689,22.2127,54537379.0],["2017-11-29",22.2127,22.4145,21.4354,21.4727,69805504.0],["2017-11-30",21.4727,21.9436,21.1588,21.4354,54729081.0],["2017-12-01",21.4354,21.7119,21.114,21.4877,43353491.0],["2017-12-04",21.4877,22.3322,21.1887,22.123,55942585.0],["2017-12-05",22.123,22.7732,21.9884,22.5415,81524548.0],["2017-12-06",22.5415,22.549,21.7567,22.0408,51232289.0],["2017-12-07",22.0408,22.2724,21.525,21.6073,38420912.0],["2017-12-08",21.6073,22.108,21.4877,21.9735,44955875.0],["2017-12-11",21.9735,23.0348,21.97348403930664,23.0273,69244960.0],["2017-12-12",23.0273,23.2814,22.7583,22.833,53276153.0],["2017-12-13",22.833,23.8046,22.7956,23.6925,72898044.0],["2017-12-14",23.6925,23.8719,23.3786,23.842,54395198.0],["2017-12-15",23.842,24.1036,23.3039,23.5729,105506820.0],["2017-12-18",23.5729,24.0737,23.2142,23.7897,74349660.0],["2017-12-19",23.7897,24.0288,23.5505,23.8868,56093985.0],["2017-12-20",23.8868,24.9257,23.88681983947754,24.7613,94212569.0],["2017-12-21",24.7613,25.0378,24.4249,24.8809,62062104.0],["2017-12-22",24.8809,25.1873,24.5744,24.7837,35851250.0],["2017-12-25",24.7837,25.1051,24.4698,24.709,45894113.0],["2017-12-26",24.709,24.7912,23.8569,24.2007,52513749.0],["2017-12-27",24.2007,24.3203,23.5879,23.6701,46342071.0],["2017-12-28",23.6701,24.3353,23.67007827758789,23.9765,51440397.0],["2017-12-29",23.9765,24.3577,23.9092,24.0587,41381339.0],["2018-01-02",24.0587,24.3203,23.4533,23.8793,61011477.0],["2018-01-03",23.8793,24.6492,23.879348754882812,24.3726,59795549.0],["2018-01-04",24.3726,25.2845,24.2904,24.978,92831705.0],["2018-01-05",24.978,25.5236,24.8659,24.9855,52801464.0],["2018-01-08",24.9855,25.3741,24.7389,25.0827,50572135.0],["2018-01-09",25.0827,26.0244,24.9481,25.8525,70384210.0],["2018-01-10",25.8525,26.0692,25.561,25.8749,48159079.0],["2018-01-11",25.8749,25.874897003173828,25.4564,25.5834,32772283.0],["2018-01-12",25.5834,26.0468,25.2247,26.0244,49584289.0],["2018-01-15",26.0244,26.555,25.5535,25.703,66924871.0],["2018-01-16",25.703,26.854,25.4489,25.8151,87771313.0],["2018-01-17",25.8151,26.4579,25.6582,25.8525,82751341.0],["2018-01-18",25.8525,26.6073,25.5834,25.5984,80371542.0],["2018-01-19",25.5984,25.7478,24.993,25.12,73560746.0],["2018-01-22",25.12,26.1813,25.1126,26.1514,79876569.0],["2018-01-23",26.1514,26.6746,25.9272,26.5027,56586678.0],["2018-01-24",26.5027,26.6372,26.0468,26.1963,37330756.0],["2018-01-25",26.1963,26.5924,25.5984,25.7105,41822741.0],["2018-01-26",25.7105,26.0767,25.5386,25.8898,38995931.0],["2018-01-29",25.8898,26.286,24.7389,25.0154,60510774.0],["2018-01-30",25.0154,25.015392303466797,24.3801,24.9108,54215596.0],["2018-01-31",24.9108,25.6357,24.7912,25.4863,45897633.0],["2018-02-01",25.4863,26.1589,25.3592,25.8749,54877097.0],["2018-02-02",25.8749,26.1365,25.2994,25.9197,37633208.0],["2018-02-05",25.9197,25.91974449157715,24.4324,24.6791,87960592.0],["2018-02-06",24.6791,24.6865,23.4683,24.6716,130253019.0],["2018-02-07",24.6716,24.7986,23.1843,23.558,95077024.0],["2018-02-08",23.558,23.9317,23.1768,23.5505,51629632.0],["2018-02-09",23.5505,23.550495147705078,22.2351,23.3562,104025892.0],["2018-02-12",23.3562,23.9317,22.96,23.6551,48197043.0],["2018-02-13",23.6551,24.5072,23.655126571655273,24.1409,45479082.0],["2018-02-14",24.1409,24.3128,23.9167,24.1036,23957234.0],["2018-02-22",24.1036,25.6731,24.103567123413086,25.5984,55775784.0],["2018-02-23",25.5984,25.7628,25.1574,25.404,35959982.0],["2018-02-26",25.404,25.7553,25.3368,25.546,39412010.0],["2018-02-27",25.546,25.8076,24.9257,25.1798,51979471.0],["2018-02-28",25.1798,25.17981719970703,24.0214,24.253,54709452.0],["2018-03-01",24.253,24.5894,23.9915,24.2232,40831729.0],["2018-03-02",24.2232,24.5969,23.8345,24.1185,42605806.0],["2018-03-05",24.1185,24.4399,23.7598,24.2007,36368716.0],["2018-03-06",24.2007,24.4025,23.543,23.9092,66480711.0],["2018-03-07",23.9092,23.9616,22.8031,23.1245,97920621.0],["2018-03-08",23.1245,23.5804,22.2724,23.543,129995866.0],["2018-03-09",23.543,23.685,22.96,23.2366,87301599.0],["2018-03-12",23.2366,23.543,22.4967,23.0946,112578543.0],["2018-03-13",23.0946,23.7897,23.0722,23.416,85811413.0],["2018-03-14",23.416,23.5879,23.2515,23.4608,45250156.0],["2018-03-15",23.4608,24.0513,23.3113,23.9466,64586759.0],["2018-03-16",23.9466,24.0438,23.117,23.1544,63348281.0],["2018-03-19",23.1544,23.1693,22.6611,22.9077,64533970.0],["2018-03-20",22.9077,23.2291,22.6835,23.0722,41146733.0],["2018-03-21",23.0722,23.1544,22.4967,22.7732,50767910.0],["2018-03-22",22.7732,22.77320098876953,21.4055,21.4653,111363137.0],["2018-03-23",21.4653,21.465253829956055,20.1947,21.1513,103823963.0],["2018-03-26",21.1513,22.0258,20.2171,20.4039,162885526.0],["2018-03-27",20.4039,21.2186,20.403949737548828,21.2111,108491493.0],["2018-03-28",21.2111,21.211139678955078,20.09,20.1274,89590142.0],["2018-03-29",20.1274,21.3382,19.8658,20.9122,96659264.0],["2018-03-30",20.9122,21.7493,20.7926,21.3158,70200290.0],["2018-04-02",21.3158,21.525,20.7702,20.8972,56117353.0],["2018-04-03",20.8972,21.3756,20.7627,21.3083,56594798.0],["2018-04-04",21.3083,22.6312,21.308305740356445,22.2351,107340356.0],["2018-04-09",22.2351,22.3696,21.1663,21.3756,115271676.0],["2018-04-10",21.3756,21.4952,20.6655,21.4055,88930981.0],["2018-04-11",21.4055,22.1902,21.1513,21.9959,81711154.0],["2018-04-12",21.9959,21.99590492248535,21.5325,21.6073,45597104.0],["2018-04-13",21.6073,21.9959,21.0841,21.2037,41614965.0],["2018-04-16",21.2037,21.4129,20.5983,20.9346,48701171.0],["2018-04-17",20.9346,21.3382,20.7776,20.7851,35537296.0],["2018-04-18",20.7851,21.1962,20.4488,20.9944,52541890.0],["2018-04-19",20.9944,21.8464,20.994396209716797,21.6372,76250351.0],["2018-04-20",21.6372,21.637155532836914,20.7029,20.7926,67505476.0],["2018-04-23",20.7926,21.241,20.4563,21.1215,59697266.0],["2018-04-24",21.1215,22.108,21.121450424194336,21.7567,94327776.0],["2018-04-25",21.7567,22.3322,21.6745,22.2351,53366874.0],["2018-04-26",22.2351,22.3472,21.525,21.824,45142997.0],["2018-04-27",21.824,21.824007034301758,19.6416,19.6416,226844414.0],["2018-05-02",19.6416,19.641603469848633,18.2365,18.8643,164110103.0],["2018-05-03",18.8643,18.8867,18.2813,18.7896,107509862.0],["2018-05-04",18.7896,19.0213,18.4906,18.5579,73104906.0],["2018-05-07",18.5579,19.5594,18.1244,19.4099,154799318.0],["2018-05-08",19.4099,19.8733,19.1782,19.6566,120995801.0],["2018-05-09",19.6566,19.9406,19.4473,19.6042,73882658.0],["2018-05-10",19.6042,19.8434,19.4174,19.7163,61766293.0],["2018-05-11",19.7163,19.8434,19.2231,19.3651,74538300.0],["2018-05-14",19.3651,20.2171,19.365068435668945,20.2096,122529899.0],["2018-05-15",20.2096,20.3143,19.9555,20.232,75994174.0],["2018-05-16",20.232,20.9271,20.2320499420166,20.6057,96320448.0],["2018-05-17",20.6057,20.6356,20.2545,20.3666,51161609.0],["2018-05-18",20.3666,20.5609,20.0153,20.5385,49283547.0],["2018-05-21",20.5385,20.7403,20.2171,20.3965,60896639.0],["2018-05-22",20.3965,20.5161,20.1648,20.389,43129608.0],["2018-05-23",20.389,20.388999938964844,19.6341,19.6491,83084922.0],["2018-05-24",19.6491,19.8583,19.2829,19.395,68845268.0],["2018-05-25",19.395,19.6939,19.2231,19.4323,49039399.0],["2018-05-28",19.4323,20.09,19.2679,20.0452,81193709.0],["2018-05-29",20.0452,21.114,20.045198440551758,20.6132,139797049.0],["2018-05-30",20.6132,21.4129,20.1125,21.0916,151429928.0],["2018-05-31",21.0916,23.1992,21.091554641723633,23.1917,265843171.0],["2018-06-01",23.1917,23.2441,22.3547,22.5789,114001353.0],["2018-06-04",22.5789,23.3562,22.578876495361328,23.1693,108821691.0],["2018-06-05",23.1693,23.9018,22.8704,23.6402,85989053.0],["2018-06-06",23.6402,23.8494,23.2216,23.3636,56538503.0],["2018-06-07",23.3636,23.6178,22.8479,22.9974,62516823.0],["2018-06-08",22.9974,23.1618,22.5041,22.9451,54869905.0],["2018-06-11",22.9451,23.3188,22.7209,23.0722,56853755.0],["2018-06-12",23.0722,23.9915,23.0198,23.7897,86836785.0],["2018-06-13",23.7897,23.8793,23.2441,23.4234,56217975.0],["2018-06-14",23.4234,23.42343521118164,22.6088,22.8031,64212105.0],["2018-06-15",22.8031,22.9714,22.3594,22.6654,59545629.0],["2018-06-19",22.6654,22.665403366088867,21.212,21.5792,96509472.0],["2018-06-20",21.5792,22.3365,21.57917594909668,22.1911,72881064.0],["2018-06-21",22.1911,23.0326,22.1452,22.4436,69291866.0],["2018-06-22",22.4436,22.826,22.107,22.6884,38085995.0],["2018-06-25",22.6884,22.9484,21.9158,22.0229,61068435.0],["2018-06-26",22.0229,22.3671,21.6021,22.1682,49685011.0],["2018-06-27",22.1682,22.168190002441406,20.7454,21.0361,83910632.0],["2018-06-28",21.0361,21.1355,20.4088,20.6612,54783819.0],["2018-06-29",20.6612,21.495,20.66124153137207,21.342,55500092.0],["2018-07-02",21.342,21.4644,20.4394,20.6459,51857911.0],["2018-07-03",20.6459,20.8066,19.2078,20.2711,101411567.0],["2018-07-04",20.2711,20.6689,20.0416,20.1105,52036985.0],["2018-07-05",20.1105,20.8066,20.011,20.1258,58202325.0],["2018-07-06",20.1258,21.1738,20.125778198242188,21.0131,79508757.0],["2018-07-09",21.0131,21.4874,20.929,21.4491,60646953.0],["2018-07-10",21.4491,21.5562,21.0131,21.3573,38767850.0],["2018-07-11",21.3573,21.357345581054688,20.7454,21.1967,35103670.0],["2018-07-12",21.1967,21.8852,21.1202,21.5027,67379931.0],["2018-07-13",21.5027,21.9464,21.4415,21.801,48221650.0],["2018-07-16",21.801,22.1376,21.518,21.7322,35846258.0],["2018-07-17",21.7322,21.7551,21.0973,21.1432,43536694.0],["2018-07-18",21.1432,21.4568,21.0437,21.1432,36354668.0],["2018-07-19",21.1432,21.3726,20.6536,20.7607,43008419.0],["2018-07-20",20.7607,21.2503,20.5159,21.0743,45796906.0],["2018-07-23",21.0743,21.1891,20.5771,21.1049,51129530.0],["2018-07-24",21.1049,21.6098,20.8601,21.4338,70820341.0],["2018-07-25",21.4338,21.495,20.9519,21.0667,52535888.0],["2018-07-26",21.0667,21.1279,20.5847,20.6306,47926124.0],["2018-07-27",20.6306,20.8754,20.5159,20.5924,32056052.0],["2018-07-30",20.5924,20.7836,20.1334,20.4165,43466799.0],["2018-07-31",20.4165,20.4777,19.9728,20.2252,39535786.0],["2018-08-01",20.2252,20.3782,19.7433,19.7892,41558082.0],["2018-08-02",19.7892,19.789201736450195,18.9707,19.1849,80055764.0],["2018-08-03",19.1849,19.3838,18.8636,19.0702,49687971.0],["2018-08-06",19.0702,19.7816,18.9401,19.3608,77137668.0],["2018-08-07",19.3608,20.0187,19.360830307006836,20.011,61727333.0],["2018-08-08",20.011,20.2635,19.8274,19.9269,54115283.0],["2018-08-09",19.9269,20.7224,19.926891326904297,20.7071,69032906.0],["2018-08-10",20.7071,21.2197,20.6536,20.9749,56991930.0],["2018-08-13",20.9749,20.974870681762695,20.4241,20.8525,39088083.0],["2018-08-14",20.8525,21.0514,20.5006,20.6306,27308518.0],["2018-08-15",20.6306,20.7607,19.858,19.881,36622691.0],["2018-08-16",19.881,20.3476,19.6056,19.881,44082149.0],["2018-08-17",19.881,20.2558,19.3073,19.5062,39264932.0],["2018-08-20",19.5062,19.6592,18.8713,19.4756,49636294.0],["2018-08-21",19.4756,20.4394,19.3379,20.4165,59481890.0],["2018-08-22",20.4165,20.416461944580078,20.034,20.3629,28821984.0],["2018-08-23",20.3629,20.6153,19.9728,20.2635,32350093.0],["2018-08-24",20.2635,20.3094,19.9269,20.1564,21019596.0],["2018-08-27",20.1564,20.8219,20.156375885009766,20.7989,47980291.0],["2018-08-28",20.7989,20.8448,20.47,20.5694,35144622.0],["2018-08-29",20.5694,20.569446563720703,20.1793,20.317,30537274.0],["2018-08-30",20.317,20.5312,19.9269,19.9498,36292473.0],["2018-08-31",19.9498,19.949840545654297,17.9533,18.5117,186102700.0],["2018-09-03",18.5117,18.51173973083496,17.8539,18.1599,91703265.0],["2018-09-04",18.1599,18.4352,17.9763,18.3664,53421949.0],["2018-09-05",18.3664,18.3817,17.8997802734375,17.8998,47926261.0],["2018-09-06",17.8998,18.0069,17.0201,17.1348,88877515.0],["2018-09-07",17.1348,17.502,16.9206,17.2037,66255812.0],["2018-09-10",17.2037,17.3796,16.8747,17.3184,52217337.0],["2018-09-11",17.3184,17.8462,17.2419,17.5709,52299599.0],["2018-09-12",17.5709,17.5709,17.1348,17.2037,38093175.0],["2018-09-13",17.2037,17.5938,17.1501,17.502,41200630.0],["2018-09-14",17.502,17.938,17.4791,17.7697,46014016.0],["2018-09-17",17.7697,18.0145,17.5556,17.7697,35273159.0],["2018-09-18",17.7697,18.2134,17.5556,18.0757,45394848.0],["2018-09-19",18.0757,18.68,17.9763,18.3817,61630109.0],["2018-09-20",18.3817,18.68,18.3587,18.5423,36706416.0],["2018-09-21",18.5423,19.1237,18.374,19.0625,57939919.0],["2018-09-25",19.0625,19.0625,18.7336,18.8407,28374354.0],["2018-09-26",18.8407,19.6439,18.840667724609375,19.3532,58494764.0],["2018-09-27",19.3532,19.3838,19.0855,19.2614,31283187.0],["2018-09-28",19.2614,19.6974,19.261388778686523,19.6439,38412591.0],["2018-10-08",19.6439,19.643861770629883,18.4735,18.527,52793028.0],["2018-10-09",18.527,19.1007,18.527036666870117,19.0166,36955785.0],["2018-10-10",19.0166,19.422,18.6724,19.0854,36851079.0],["2018-10-11",19.0854,19.085447311401367,18.267,18.5041,55419303.0],["2018-10-12",18.5041,19.422,18.50408935546875,19.3455,55057488.0],["2018-10-15",19.3455,19.6439,19.0854,19.2308,50058157.0],["2018-10-16",19.2308,19.7051,18.9095,19.1313,42661525.0],["2018-10-17",19.1313,19.4603,18.1293,18.6035,63723065.0],["2018-10-18",18.6035,18.7948,18.0451,18.3281,47115004.0],["2018-10-19",18.3281,19.2996,18.2976,19.1772,55613661.0],["2018-10-22",19.1772,20.5006,19.177242279052734,20.2635,95972901.0],["2018-10-23",20.2635,20.263469696044922,19.3149,19.6133,63834791.0],["2018-10-24",19.6133,19.6821,17.9763,18.2058,140278050.0],["2018-10-25",18.2058,18.205759048461914,17.4408,17.9304,90333497.0],["2018-10-26",17.9304,18.0987,17.372,17.4485,64302420.0],["2018-10-29",17.4485,17.448461532592773,15.7579,16.0945,87398887.0],["2018-10-30",16.0945,16.6606,15.8344,16.3469,71287162.0],["2018-10-31",16.3469,16.9895,16.2934,16.89,58550943.0],["2018-11-01",16.89,17.4944,16.89004898071289,17.066,56892747.0],["2018-11-02",17.066,18.1981,17.065990447998047,18.0604,92702716.0],["2018-11-05",18.0604,18.060420989990234,17.4714,17.7621,51523260.0],["2018-11-06",17.7621,17.7620906829834,17.2113,17.5173,38571947.0],["2018-11-07",17.5173,17.938,17.4408,17.525,38955631.0],["2018-11-08",17.525,17.785,17.4638,17.502,26554671.0],["2018-11-09",17.502,17.6473,17.2496,17.4944,28285273.0],["2018-11-12",17.4944,17.808,17.372,17.7468,28618360.0],["2018-11-13",17.7468,18.397,17.4791,18.2593,60933984.0],["2018-11-14",18.2593,18.3511,17.9457,18.0069,36777144.0],["2018-11-15",18.0069,18.1675,17.8692,18.0145,28929292.0],["2018-11-16",18.0145,18.2899,17.9763,18.1675,41756547.0],["2018-11-19",18.1675,18.4658,17.9763,18.2823,36194695.0],["2018-11-20",18.2823,18.3587,17.9304,17.9916,27776104.0],["2018-11-21",17.9916,18.4429,17.808,18.3587,44062540.0],["2018-11-22",18.3587,18.4964,18.2058,18.3129,15560036.0],["2018-11-23",18.3129,18.3817,17.8998,17.938,19044897.0],["2018-11-26",17.938,18.1446,17.7544,17.8615,18757703.0],["2018-11-27",17.8615,18.0681,17.7391,17.7697,15960192.0],["2018-11-28",17.7697,18.114,17.7315,17.961,22488122.0],["2018-11-29",17.961,18.244,17.938,17.938,21672657.0],["2018-11-30",17.938,18.267,17.9074,18.2287,25733507.0],["2018-12-03",18.2287,18.8942,18.228708267211914,18.5423,56497920.0],["2018-12-04",18.5423,18.6571,18.267,18.5117,34747543.0],["2018-12-05",18.5117,18.5347,18.1216,18.2058,36268808.0],["2018-12-06",18.2058,18.205759048461914,17.4791,17.5938,63475173.0],["2018-12-07",17.5938,17.7774,17.502,17.6091,19933514.0],["2018-12-10",17.6091,17.6626,17.0354,17.2725,30901520.0],["2018-12-11",17.2725,17.4791,17.219,17.4791,24370603.0],["2018-12-12",17.4791,17.6856,17.4102,17.5938,19570008.0],["2018-12-13",17.5938,18.0834,17.5938,17.8921,35989109.0],["2018-12-14",17.8921,18.0069,17.7544,17.8156,25864884.0],["2018-12-17",17.8156,17.8998,17.3873,17.5556,29244955.0],["2018-12-18",17.5556,17.5938,17.2266,17.2725,32438547.0],["2018-12-19",17.2725,17.3414,16.8289,16.9053,34224125.0],["2018-12-20",16.9053,17.196,16.7524,17.0813,29806510.0],["2018-12-21",17.0813,17.1578,16.7983,16.9207,26551465.0],["2018-12-24",16.9207,17.1425,16.7524,16.9665,17104834.0],["2018-12-25",16.9665,17.196,16.5994,17.1578,31300751.0],["2018-12-26",17.1578,17.2878,17.0583,17.1501,19709630.0],["2018-12-27",17.1501,17.4026,16.9818,16.9818,25703915.0],["2018-12-28",16.9818,17.632,16.981842041015625,17.502,46801306.0],["2019-01-02",17.502,17.7697,17.0507,17.196,29340297.0],["2019-01-03",17.196,17.5938,16.9053,17.0583,31035564.0],["2019-01-04",17.0583,17.3414,16.8518,17.2266,27303954.0],["2019-01-07",17.2266,17.4791,17.1654,17.4179,31242117.0],["2019-01-08",17.4179,17.5097,17.1654,17.2878,27642219.0],["2019-01-09",17.2878,17.8233,17.287822723388672,17.4408,58432965.0],["2019-01-10",17.4408,17.7774,17.3261,17.6703,34746330.0],["2019-01-11",17.6703,18.0145,17.655,17.9839,31641154.0],["2019-01-14",17.9839,17.983924865722656,17.6015,17.7391,18620856.0],["2019-01-15",17.7391,18.4888,17.7391414642334,18.4352,54218809.0],["2019-01-16",18.4352,18.7489,18.2823,18.3587,33038417.0],["2019-01-17",18.3587,18.6724,18.2287,18.4123,28371763.0],["2019-01-18",18.4123,18.8024,18.397,18.703,37056170.0],["2019-01-21",18.703,19.0472,18.527,18.9554,41874504.0],["2019-01-22",18.9554,18.955408096313477,18.5882,18.6877,20221454.0],["2019-01-23",18.6877,18.7948,18.4199,18.5882,22569573.0],["2019-01-24",18.5882,18.703,18.4429,18.6188,15727869.0],["2019-01-25",18.6188,18.9554,18.55,18.6877,26780676.0],["2019-01-28",18.6877,18.986,18.4505,18.5194,30646819.0],["2019-01-29",18.5194,18.6953,18.397,18.5882,23114048.0],["2019-01-30",18.5882,18.6265,18.374,18.4352,19842731.0],["2019-01-31",18.4352,18.5729,18.0451,18.4964,35363986.0],["2019-02-01",18.4964,18.8407,18.397,18.7718,31132250.0],["2019-02-11",18.7718,19.3455,18.5882,19.3226,44587521.0],["2019-02-12",19.3226,19.3914,19.0319,19.2614,36398104.0],["2019-02-13",19.2614,19.6745,19.2231,19.5062,47384573.0],["2019-02-14",19.5062,19.9269,19.4373,19.8733,41548287.0],["2019-02-15",19.8733,19.87334632873535,19.3838,19.445,29340305.0],["2019-02-18",19.445,19.9269,19.444974899291992,19.751,38912080.0],["2019-02-19",19.751,19.8657,19.2231,19.4526,53102597.0],["2019-02-20",19.4526,19.9804,19.3379,19.5444,43572485.0],["2019-02-21",19.5444,19.7968,19.4297,19.5062,40990572.0],["2019-02-22",19.5062,19.6439,19.2231,19.5062,41325160.0],["2019-02-25",19.5062,20.3476,19.2996,20.2788,94747938.0],["2019-02-26",20.2788,20.8525,20.0722,20.0952,78325350.0],["2019-02-27",20.0952,20.6459,20.095182418823242,20.3706,62221642.0],["2019-02-28",20.3706,21.2273,20.370561599731445,20.6842,88478957.0],["2019-03-01",20.6842,21.3497,20.68419075012207,21.2732,64580332.0],["2019-03-04",21.2732,21.7398,21.1891,21.3956,83043049.0],["2019-03-05",21.3956,21.4721,20.9825,21.2197,53114425.0],["2019-03-06",21.2197,21.3573,20.6536,20.8984,69758440.0],["2019-03-07",20.8984,20.898374557495117,20.2023,20.2941,81033291.0],["2019-03-08",20.2941,20.5236,19.9651,20.1564,60364383.0],["2019-03-11",20.1564,20.623,20.0646,20.5083,60916362.0],["2019-03-12",20.5083,20.9366,20.2788,20.5694,72992960.0],["2019-03-13",20.5694,20.569446563720703,20.0952,20.1717,58929431.0],["2019-03-14",20.1717,20.4394,19.9881,20.1334,45993700.0],["2019-03-15",20.1334,20.6459,20.1334285736084,20.34,66130963.0],["2019-03-18",20.34,21.9923,20.339962005615234,21.8469,150153621.0],["2019-03-19",21.8469,21.9387,21.342,21.4568,60065769.0],["2019-03-20",21.4568,21.6098,21.1126,21.3879,43718030.0],["2019-03-21",21.3879,21.5333,21.059,21.1355,47431755.0],["2019-03-22",21.1355,21.5256,21.082,21.3573,43075433.0],["2019-03-25",21.3573,21.357345581054688,20.7683,20.7836,45692592.0],["2019-03-26",20.7836,21.3803,20.783634185791016,20.9213,47743060.0],["2019-03-27",20.9213,21.648,20.8831,21.5715,67352705.0],["2019-03-28",21.5715,21.7934,21.2809,21.648,51474983.0],["2019-03-29",21.648,22.5124,21.648,22.2676,85416870.0],["2019-04-01",22.2676,23.2162,22.26763343811035,22.7725,81599885.0],["2019-04-02",22.7725,22.772499084472656,22.2447,22.4206,66163873.0],["2019-04-03",22.4206,22.5889,22.2141,22.4359,47589923.0],["2019-04-04",22.4359,22.826,22.4283,22.7801,57756987.0],["2019-04-08",22.7801,22.9917,22.2161,22.4198,59279038.0],["2019-04-09",22.4198,24.6602,22.419803619384766,24.2842,155653751.0],["2019-04-10",24.2842,25.2164,23.8534,24.668,102520980.0],["2019-04-11",24.668,24.715,23.6888,23.7515,74265803.0],["2019-04-12",23.7515,24.0727,23.3128,23.5008,59092917.0],["2019-04-15",23.5008,24.3625,23.5008,23.5008,63751019.0],["2019-04-16",23.5008,24.1902,23.117,24.1824,58126346.0],["2019-04-17",24.1824,24.2999,23.8925,24.1119,33957493.0],["2019-04-18",24.1119,24.2294,23.8612,24.1589,34885193.0],["2019-04-19",24.1589,24.5584,23.963,24.3939,41704276.0],["2019-04-22",24.3939,25.1459,24.2215,24.2685,59432023.0],["2019-04-23",24.2685,24.26853370666504,23.54,23.8769,47793952.0],["2019-04-24",23.8769,24.6367,23.876855850219727,24.0805,53040930.0],["2019-04-25",24.0805,24.2842,23.6967,23.8534,40043591.0],["2019-04-26",23.8534,24.9422,23.5008,23.5008,88222720.0],["2019-05-06",23.5008,24.2764,23.1483,23.5008,91376671.0],["2019-05-07",23.5008,24.4879,23.5008,23.9317,77405486.0],["2019-05-08",23.9317,24.1119,23.5008,23.6105,63289611.0],["2019-05-09",23.6105,23.610509872436523,22.7253,22.8585,75932751.0],["2019-05-10",22.8585,23.8925,22.858484268188477,23.7045,87265106.0],["2019-05-13",23.7045,24.1432,23.2502,23.8142,58614311.0],["2019-05-14",23.8142,24.01,23.4303,23.5165,61425410.0],["2019-05-15",23.5165,24.5192,23.516508102416992,24.3077,86146754.0],["2019-05-16",24.3077,24.7934,24.1667,24.5975,60418635.0],["2019-05-17",24.5975,24.597545623779297,23.728,23.822,63604994.0],["2019-05-20",23.822,23.963,23.2658,23.5635,57721156.0],["2019-05-21",23.5635,23.9239,23.54,23.6967,38722435.0],["2019-05-22",23.6967,23.9004,23.3442,23.7358,33300396.0],["2019-05-23",23.7358,23.7515,23.1718,23.4303,40426723.0],["2019-05-24",23.4303,23.7985,23.258,23.4225,32252599.0],["2019-05-27",23.4225,23.6497,22.9368,23.5087,45972365.0],["2019-05-28",23.5087,23.775014877319336,23.3598,23.775,45768859.0],["2019-05-29",23.775,23.775014877319336,23.2815,23.4382,40693808.0],["2019-05-30",23.4382,23.775,23.3442,23.5478,38191110.0],["2019-05-31",23.5478,23.8769,23.3128,23.5087,46149776.0],["2019-06-03",23.5087,24.1119,23.50867462158203,23.963,64715041.0],["2019-06-04",23.963,24.0884,23.5792,23.728,39333818.0],["2019-06-05",23.728,23.916,23.5008,23.5948,34656579.0],["2019-06-06",23.5948,23.7202,23.4225,23.5008,26311094.0],["2019-06-10",23.5008,24.1275,23.4225,24.0335,59165497.0],["2019-06-11",24.0335,25.4984,24.033525466918945,25.4044,98357762.0],["2019-06-12",25.4044,25.404409408569336,24.8639,24.8717,46951402.0],["2019-06-13",24.8717,25.0362,24.5662,24.7229,38896327.0],["2019-06-14",24.7229,25.1459,24.722883224487305,24.8952,30176326.0],["2019-06-17",24.8952,25.0284,24.4487,24.6837,27408068.0],["2019-06-18",24.6837,24.9109,24.4487,24.6915,29112181.0],["2019-06-19",24.6915,25.3652,24.69154930114746,24.8717,49994789.0],["2019-06-20",24.8717,26.2426,24.8326,25.5532,88285335.0],["2019-06-21",25.5532,25.8509,25.2634,25.3182,51138420.0],["2019-06-24",25.3182,25.6551,25.1146,25.3261,54656627.0],["2019-06-25",25.3261,25.4436,25.0127,25.4122,46690735.0],["2019-06-26",25.4122,25.8353,25.3104,25.7178,41887577.0],["2019-06-27",25.7178,26.0859,25.5297,25.9371,43977428.0],["2019-06-28",25.9371,26.2191,25.6551,26.1721,34058129.0],["2019-07-01",26.1721,27.026,26.172101974487305,26.838,53366160.0],["2019-07-02",26.838,27.1513,26.6578,27.0025,36874371.0],["2019-07-03",27.0025,27.002464294433594,26.2034,26.2818,51079685.0],["2019-07-04",26.2818,26.4619,25.9214,26.1721,47903916.0],["2019-07-05",26.1721,26.3131,26.0311,26.2191,35852846.0],["2019-07-08",26.2191,26.219104766845703,25.4357,25.8353,54426960.0],["2019-07-09",25.8353,26.2426,25.7334,26.0624,40606339.0],["2019-07-10",26.0624,26.4228,25.7726,25.9763,38407399.0],["2019-07-11",25.9763,26.791,25.976261138916016,26.5403,54960528.0],["2019-07-12",26.5403,26.7518,26.3758,26.5011,29425825.0],["2019-07-15",26.5011,26.5481,25.8118,26.4149,42568125.0],["2019-07-16",26.4149,26.41494369506836,25.4671,25.6081,75394185.0],["2019-07-17",25.6081,25.7648,25.2242,25.4436,35734000.0],["2019-07-18",25.4436,25.4436,25.0441,25.1537,44433183.0],["2019-07-19",25.1537,25.5376,24.9892,25.2634,38254039.0],["2019-07-22",25.2634,25.4357,25.0519,25.2712,32204406.0],["2019-07-23",25.2712,25.4122,24.9501,25.1459,30991537.0],["2019-07-24",25.1459,25.6002,25.1381,25.3966,36205172.0],["2019-07-25",25.3966,25.39657211303711,25.0832,25.3809,33565840.0],["2019-07-26",25.3809,25.4592,25.0676,25.3339,37927678.0],["2019-07-29",25.3339,25.4122,25.1459,25.2556,31000579.0],["2019-07-30",25.2556,25.3182,24.6445,25.0284,60103700.0],["2019-07-31",25.0284,25.028396606445312,24.3234,24.4409,64064092.0],["2019-08-01",24.4409,24.5897,24.292,24.5349,39248607.0],["2019-08-02",24.5349,24.534875869750977,23.9004,24.3939,40917718.0],["2019-08-05",24.3939,24.39387321472168,23.8925,24.1354,38193308.0],["2019-08-06",24.1354,24.13536262512207,21.7774,22.0125,204815804.0],["2019-08-07",22.0125,22.3023,21.2213,22.0595,150194748.0],["2019-08-08",22.0595,22.5138,21.7774,21.9811,93860143.0],["2019-08-09",21.9811,22.2553,21.0568,21.4641,114763792.0],["2019-08-12",21.4641,22.1535,21.464099884033203,22.0438,78560756.0],["2019-08-13",22.0438,22.2945,21.9028,22.0986,40218425.0],["2019-08-14",22.0986,22.6,21.942,22.1143,51048407.0],["2019-08-15",22.1143,22.1143,21.5816,22.0438,39337496.0],["2019-08-16",22.0438,22.7018,21.9733,22.4825,60702256.0],["2019-08-19",22.4825,22.9838,22.3336,22.8742,66011175.0],["2019-08-20",22.8742,22.9212,22.6313,22.694,43002618.0],["2019-08-21",22.694,22.69397735595703,21.9733,22.0751,71116198.0],["2019-08-22",22.0751,22.2475,21.9968,22.1613,34117199.0],["2019-08-23",22.1613,22.4746,21.8009,22.4041,57216491.0],["2019-08-26",22.4041,22.40413475036621,21.942,22.0673,42156535.0],["2019-08-27",22.0673,22.553,22.067289352416992,22.4433,67235330.0],["2019-08-28",22.4433,23.2267,22.2631,23.0935,85375417.0],["2019-08-29",23.0935,23.093490600585938,22.6078,22.7958,51772790.0],["2019-08-30",22.7958,22.79581642150879,21.9419,22.4433,86746243.0],["2019-09-02",22.4433,22.4746,22.2396,22.3885,62715143.0],["2019-09-03",22.3885,22.8115,22.13,22.2553,73165180.0],["2019-09-04",22.2553,22.3493,21.9968,22.3493,49360614.0],["2019-09-05",22.3493,22.9682,22.34929847717285,22.7331,85474909.0],["2019-09-06",22.7331,22.9055,22.5686,22.8193,44346235.0],["2019-09-09",22.8193,23.681,22.81931495666504,23.258,103882016.0],["2019-09-10",23.258,23.775,23.257999420166016,23.5478,77472881.0],["2019-09-11",23.5478,23.7985,23.1875,23.2893,58738428.0],["2019-09-12",23.2893,23.446,23.1483,23.305,39472163.0],["2019-09-16",23.305,23.352,22.8585,22.9682,61498033.0],["2019-09-17",22.9682,22.968154907226562,22.5608,22.6548,46870471.0],["2019-09-18",22.6548,22.9838,22.6548,22.7175,47503428.0],["2019-09-19",22.7175,22.8663,22.4355,22.553,42342873.0],["2019-09-20",22.553,22.741,22.4903,22.6313,34816560.0],["2019-09-23",22.6313,22.63130760192871,22.0986,22.2396,46393018.0],["2019-09-24",22.2396,22.4433,22.0908,22.1691,39932936.0],["2019-09-25",22.1691,22.16912269592285,21.808778762817383,21.8088,46471650.0],["2019-09-26",21.8088,22.1378,21.7618,21.9733,45451432.0],["2019-09-27",21.9733,22.1926,21.8166,22.1613,29810343.0],["2019-09-30",22.1613,22.5843,22.0908,22.3415,39125431.0],["2019-10-08",22.3415,22.5373,22.1691,22.3571,37256162.0],["2019-10-09",22.3571,22.4276,21.9341,22.0908,34586842.0],["2019-10-10",22.0908,22.3885,21.8871,22.3023,36572349.0],["2019-10-11",22.3023,22.3806,22.0125,22.1691,34820747.0],["2019-10-14",22.1691,22.6235,22.1613,22.3493,54295598.0],["2019-10-15",22.3493,22.5921,22.2866,22.412,35034153.0],["2019-10-16",22.412,22.5608,22.0751,22.1535,33753451.0],["2019-10-17",22.1535,22.2396,22.0046,22.0751,24696250.0],["2019-10-18",22.0751,22.2866,21.895,21.942,31701932.0],["2019-10-21",21.942,22.13,21.7461,21.8479,33405339.0],["2019-10-22",21.8479,21.9733,21.6834,21.9106,25093540.0],["2019-10-23",21.9106,22.0673,21.6678,21.6756,32408571.0],["2019-10-24",21.6756,21.7148,21.2604,21.2683,46967536.0],["2019-10-25",21.2683,21.5189,21.1508,21.4406,37399976.0],["2019-10-28",21.4406,21.8166,21.3858,21.6286,38174072.0],["2019-10-29",21.6286,21.989,21.5816,21.942,47901282.0],["2019-10-30",21.942,21.9498,21.1743,21.2448,56920449.0],["2019-10-31",21.2448,22.9447,21.24475860595703,22.7175,165360724.0],["2019-11-01",22.7175,23.2972,22.6235,23.0622,98003836.0],["2019-11-04",23.0622,23.4068,22.9133,23.07,64192508.0],["2019-11-05",23.07,23.5478,23.069992065429688,23.399,78484684.0],["2019-11-06",23.399,23.4538,23.0308,23.0857,46767820.0],["2019-11-07",23.0857,23.352,23.07,23.2267,36390680.0],["2019-11-08",23.2267,23.4303,23.07,23.0857,36590381.0],["2019-11-11",23.0857,23.1092,22.6548,22.7175,42015637.0],["2019-11-12",22.7175,22.9212,22.6861,22.8663,28969495.0],["2019-11-13",22.8663,22.8898,22.6391,22.8742,33837502.0],["2019-11-14",22.8742,23.0857,22.7175,22.7958,39161912.0],["2019-11-15",22.7958,22.9447,22.5765,22.6783,32018080.0],["2019-11-18",22.6783,22.8585,22.4511,22.7175,31538068.0],["2019-11-19",22.7175,23.4068,22.6313,23.352,58445542.0],["2019-11-20",23.352,23.399,22.929,23.0387,32430377.0],["2019-11-21",23.0387,23.038654327392578,22.694,22.835,28903939.0],["2019-11-22",22.835,23.2267,22.6078,22.7253,45614409.0],["2019-11-25",22.7253,22.8506,22.4825,22.8271,32846952.0],["2019-11-26",22.8271,23.1875,22.827146530151367,22.9917,43751660.0],["2019-11-27",22.9917,23.1875,22.7958,23.0935,30020452.0],["2019-11-28",23.0935,23.2972,22.9368,23.0308,24877088.0],["2019-11-29",23.0308,23.2345,22.5765,22.788,40688958.0],["2019-12-02",22.788,23.3442,22.787982940673828,23.2423,52842975.0],["2019-12-03",23.2423,23.8925,23.07,23.7985,63793181.0],["2019-12-04",23.7985,24.0335,23.5243,23.869,40431200.0],["2019-12-05",23.869,23.9395,23.5792,23.6732,38997689.0],["2019-12-06",23.6732,23.8064,23.4852,23.6967,31555946.0],["2019-12-09",23.6967,24.2059,23.69668197631836,24.1667,44087650.0],["2019-12-10",24.1667,24.2685,23.9317,23.9709,25138388.0],["2019-12-11",23.9709,24.1119,23.6027,23.6732,27958968.0],["2019-12-12",23.6732,23.7985,23.5008,23.7123,22857075.0],["2019-12-13",23.7123,24.0649,23.71234893798828,24.01,38768715.0],["2019-12-16",24.01,24.0884,23.6497,23.8455,38815517.0],["2019-12-17",23.8455,24.3547,23.7593,24.1197,47498001.0],["2019-12-18",24.1197,24.2294,23.7515,23.8534,37241910.0],["2019-12-19",23.8534,23.85335350036621,23.3442,23.4617,41956486.0],["2019-12-20",23.4617,23.681,23.3833,23.5087,30365058.0],["2019-12-23",23.5087,23.7358,23.3598,23.3833,29515181.0],["2019-12-24",23.3833,23.7515,23.164,23.6888,26865417.0],["2019-12-25",23.6888,23.775,23.4068,23.4852,21912458.0],["2019-12-26",23.4852,23.6497,23.4068,23.5948,19196472.0],["2019-12-27",23.5948,24.104,23.594844818115234,24.0022,45549775.0],["2019-12-30",24.0022,24.2999,24.0021915435791,24.151,46324148.0],["2019-12-31",24.151,24.3547,24.0414,24.2372,27813104.0],["2020-01-02",24.2372,25.0441,24.237201690673828,24.8717,54604247.0],["2020-01-03",24.8717,25.0676,24.4879,24.8639,42670858.0],["2020-01-06",24.8639,24.863889694213867,24.1432,24.3547,42899553.0],["2020-01-07",24.3547,25.4279,24.3547,25.1851,63222917.0],["2020-01-08",25.1851,25.2164,25.185068130493164,25.2164,46351899.0],["2020-01-09",25.2164,25.7961,25.216398239135742,25.4514,43733192.0],["2020-01-10",25.4514,25.5532,25.1459,25.3966,27093733.0],["2020-01-13",25.3966,25.8431,25.39657211303711,25.8431,38705406.0],["2020-01-14",25.8431,25.84309196472168,25.6394,25.6394,26158916.0],["2020-01-15",25.6394,26.3523,25.6081,26.0624,48604304.0],["2020-01-16",26.0624,26.3601,26.0076,26.2661,28437944.0],["2020-01-17",26.2661,26.3523,25.6708,25.7569,39348030.0],["2020-01-20",25.7569,25.8118,25.3731,25.7648,33212407.0],["2020-01-21",25.7648,25.764753341674805,24.9892,25.2242,39152828.0],["2020-01-22",25.2242,25.4749,24.6916,25.4201,37071183.0],["2020-01-23",25.4201,25.420076370239258,23.8142,24.0022,76416673.0],["2020-02-03",24.0022,24.0021915435791,21.6991,22.2318,128450428.0],["2020-02-04",22.2318,23.164,22.231792449951172,23.1405,80572358.0],["2020-02-05",23.1405,23.4068,22.9603,23.1875,60131065.0],["2020-02-06",23.1875,23.73584747314453,23.1874942779541,23.7358,66865003.0],["2020-02-07",23.7358,24.2059,23.3207,24.0884,55409598.0],["2020-02-10",24.0884,24.088361740112305,23.4695,23.634,53719182.0],["2020-02-11",23.634,24.1432,23.6262,23.681,45807210.0],["2020-02-12",23.681,23.869,23.6183,23.6967,36879362.0],["2020-02-13",23.6967,23.7358,23.2267,23.2423,49674781.0],["2020-02-14",23.2423,23.4617,23.1562,23.2658,39689228.0],["2020-02-17",23.2658,23.6575,23.0308,23.634,61643397.0],["2020-02-18",23.634,23.8142,23.5087,23.6575,50145395.0],["2020-02-19",23.6575,23.963,23.493,23.9004,59419892.0],["2020-02-20",23.9004,24.4409,23.775,24.3547,57951432.0],["2020-02-21",24.3547,24.354703903198242,23.9395,24.057,54909230.0],["2020-02-24",24.057,24.057025909423828,23.2658,23.4773,74409277.0],["2020-02-25",23.4773,23.47733497619629,22.9525,23.258,62094834.0],["2020-02-26",23.258,23.2815,22.7801,23.0073,51749800.0],["2020-02-27",23.0073,23.54,23.00732421875,23.4617,54857726.0],["2020-02-28",23.4617,23.461673736572266,22.6391,22.647,53881359.0],["2020-03-02",22.647,23.2658,22.646976470947266,23.1797,47623186.0],["2020-03-03",23.1797,23.587,23.17966079711914,23.3833,60317178.0],["2020-03-04",23.3833,23.7985,23.2737,23.7829,54509701.0],["2020-03-05",23.7829,24.5035,23.6732,24.2372,87707587.0],["2020-03-06",24.2372,24.3782,23.7437,23.7907,46843030.0],["2020-03-09",23.7907,23.790681838989258,22.7175,22.741,76566759.0],["2020-03-10",22.741,23.4617,22.6391,23.4147,60902118.0],["2020-03-11",23.4147,23.414669036865234,22.9055,22.9212,51209474.0],["2020-03-12",22.9212,22.92115592956543,22.2318,22.3806,54895270.0],["2020-03-13",22.3806,22.380632400512695,21.2683,22.1378,84007352.0],["2020-03-16",22.1378,22.13779067993164,21.1899,21.3466,67051726.0],["2020-03-17",21.3466,21.9733,21.0646,21.7618,74088640.0],["2020-03-18",21.7618,22.4825,21.5346,21.6756,55265696.0],["2020-03-19",21.6756,21.989,21.1899,21.8088,72267433.0],["2020-03-20",21.8088,22.365,21.808778762817383,22.2083,48390395.0],["2020-03-23",22.2083,22.208293914794922,21.3544,21.5503,59706011.0],["2020-03-24",21.5503,22.2475,21.550270080566406,22.2083,52143366.0],["2020-03-25",22.2083,22.7175,22.208293914794922,22.4355,54254740.0],["2020-03-26",22.4355,22.506,22.036,22.2318,31351275.0],["2020-03-27",22.2318,22.8977,22.231792449951172,22.4746,64662894.0],["2020-03-30",22.4746,22.7723,22.2396,22.741,50676955.0],["2020-03-31",22.741,23.4068,22.7253,23.3912,63805901.0],["2020-04-01",23.3912,23.3912,22.8271,22.9525,56808249.0],["2020-04-02",22.9525,23.023,22.5451,22.8976,40248140.0],["2020-04-03",22.8976,23.3677,22.7253,23.0543,38832352.0],["2020-04-07",23.0543,23.8064,23.054323196411133,23.6497,74944943.0],["2020-04-08",23.6497,23.6497,23.2658,23.446,35990802.0],["2020-04-09",23.446,23.8769,23.44600486755371,23.6183,41212718.0],["2020-04-10",23.6183,24.1824,23.5008,23.6575,47280471.0],["2020-04-13",23.6575,23.65751075744629,23.1405,23.3912,34209997.0],["2020-04-14",23.3912,24.01,23.1483,23.9082,56934408.0],["2020-04-15",23.9082,24.01,23.352,23.4852,44135806.0],["2020-04-16",23.4852,23.6497,23.2032,23.3442,30322811.0],["2020-04-17",23.3442,23.7358,23.34416389465332,23.4617,37875851.0],["2020-04-20",23.4617,24.0884,23.461673736572266,23.8925,59572089.0],["2020-04-21",23.8925,23.89252281188965,23.258,23.5243,60355286.0],["2020-04-22",23.5243,23.7828,23.3207,23.7593,41391770.0],["2020-04-23",23.7593,24.4174,23.7358,24.0727,58380677.0],["2020-04-24",24.0727,24.6759,23.9709,24.4409,60367387.0],["2020-04-27",24.4409,24.6367,24.1275,24.3077,37325208.0],["2020-04-28",24.3077,24.7386,23.9317,24.6132,60087289.0],["2020-04-29",24.6132,24.61321258544922,22.7096,22.9447,183535564.0],["2020-04-30",22.9447,23.1483,22.5608,22.9055,107814315.0],["2020-05-06",22.9055,22.90548324584961,22.4825,22.8507,98649301.0],["2020-05-07",22.8507,23.0387,22.6861,22.7645,64781449.0],["2020-05-08",22.7645,23.2267,22.6861,23.0622,79537690.0],["2020-05-11",23.0622,23.4773,22.7566,22.8898,68164476.0],["2020-05-12",22.8898,22.9917,22.7096,22.8193,61031713.0],["2020-05-13",22.8193,23.2188,22.6,23.0935,72158052.0],["2020-05-14",23.0935,23.093490600585938,22.6861,22.7175,58055960.0],["2020-05-15",22.7175,22.8271,22.2866,22.3101,83648411.0],["2020-05-18",22.3101,22.6391,22.0125,22.4668,66015811.0],["2020-05-19",22.4668,22.7958,22.4668025970459,22.7175,56898198.0],["2020-05-20",22.7175,22.9368,22.4041,22.4981,55192397.0],["2020-05-21",22.4981,22.7018,22.2788,22.3885,44280704.0],["2020-05-22",22.3885,22.38846778869629,21.8323,21.8479,72327761.0],["2020-05-25",21.8479,22.4355,21.5816,22.3258,58449767.0],["2020-05-26",22.3258,22.6078,22.1456,22.4198,51757466.0],["2020-05-27",22.4198,22.7801,22.3336,22.506,50075524.0],["2020-05-28",22.506,22.6705,22.0281,22.2788,40702704.0],["2020-05-29",22.2788,22.5138,22.0986,22.2866,41957127.0],["2020-06-01",22.2866,22.8193,22.286630630493164,22.6548,78006370.0],["2020-06-02",22.6548,22.654808044433594,22.3571,22.5921,61188567.0],["2020-06-03",22.5921,22.7723,22.4198,22.5295,56582801.0],["2020-06-04",22.5295,22.741,22.506,22.6235,47680421.0],["2020-06-05",22.6235,22.6391,22.1691,22.3101,80649607.0],["2020-06-08",22.3101,23.8925,22.310129165649414,23.7202,189537220.0],["2020-06-09",23.7202,24.3469,23.72018051147461,23.9317,136287437.0],["2020-06-10",23.9317,24.0122,23.5293,23.6179,64572092.0],["2020-06-11",23.6179,23.8029,22.9339,23.2477,78532535.0],["2020-06-12",23.2477,23.4167,22.8534,23.4167,54400167.0],["2020-06-15",23.4167,23.416685104370117,22.9661,23.0143,59911757.0],["2020-06-16",23.0143,23.4247,23.01433563232422,23.2638,55765244.0],["2020-06-17",23.2638,23.7386,23.1753,23.65,57285958.0],["2020-06-18",23.65,23.819,23.4569,23.5293,49558224.0],["2020-06-19",23.5293,24.2858,23.465,24.0685,106305607.0],["2020-06-22",24.0685,24.6881,24.0604,24.2133,76843976.0],["2020-06-23",24.2133,24.7364,24.0765,24.334,93230029.0],["2020-06-24",24.334,25.0502,24.33403968811035,24.8008,75472536.0],["2020-06-29",24.8008,25.2916,24.5835,24.849,67543239.0],["2020-06-30",24.849,25.2997,24.8329,25.0502,65468239.0],["2020-07-01",25.0502,25.8549,25.018,25.6618,74340113.0],["2020-07-02",25.6618,25.9756,25.3077,25.702,76937053.0],["2020-07-03",25.702,26.1768,25.0744,25.4204,96229554.0],["2020-07-06",25.4204,27.5206,25.420377731323242,27.1988,141382069.0],["2020-07-07",27.1988,27.6735,26.9976,27.0378,104279815.0],["2020-07-08",27.0378,28.2851,26.9734,28.0356,115098932.0],["2020-07-09",28.0356,28.5587,27.8264,28.1805,81078707.0],["2020-07-10",28.1805,28.4139,27.6253,27.8103,80311064.0],["2020-07-13",27.8103,29.0254,27.2631,28.5265,110736545.0],["2020-07-14",28.5265,28.9691,27.923,28.2931,70184476.0],["2020-07-15",28.2931,29.13,28.0759,28.5265,78701179.0],["2020-07-16",28.5265,28.9691,26.635467529296875,26.6355,117199570.0],["2020-07-17",26.6355,27.9632,26.4343,27.6413,78978618.0],["2020-07-20",27.6413,28.0839,26.1527,26.9091,125281187.0],["2020-07-21",26.9091,27.8425,26.6757,27.408,79075277.0],["2020-07-22",27.408,29.4761,27.1988,28.9691,118137648.0],["2020-07-23",28.9691,29.2105,27.8988,28.5989,78068781.0],["2020-07-24",28.5989,28.59893226623535,26.9573,27.3838,101088500.0],["2020-07-27",27.3838,28.0356,26.9895,27.2792,54136386.0],["2020-07-28",27.2792,29.1703,27.27923011779785,28.4541,96266709.0],["2020-07-29",28.4541,29.0335,28.0035,28.8645,77353337.0],["2020-07-30",28.8645,29.637,28.776,28.9852,78286110.0],["2020-07-31",28.9852,29.7657,28.7277,29.4761,71692210.0],["2020-08-03",29.4761,30.9647,29.476051330566406,30.659,78650930.0],["2020-08-04",30.659,31.2061,29.9428,30.3934,61447608.0],["2020-08-05",30.3934,30.9406,30.0876,30.3612,59904200.0],["2020-08-06",30.3612,30.361217498779297,29.5082,29.8784,59362164.0],["2020-08-07",29.8784,30.0232,28.9047,29.3151,63933034.0],["2020-08-10",29.3151,29.7496,28.8886,29.3071,47404868.0],["2020-08-11",29.3071,30.1359,28.8886,28.9691,50530724.0],["2020-08-12",28.9691,29.1622,27.6735,28.4219,56136780.0],["2020-08-13",28.4219,28.5667,27.9632,28.0356,40333514.0],["2020-08-14",28.0356,28.4139,27.6977,28.3575,49269246.0],["2020-08-17",28.3575,28.7277,27.9632,28.446,70828067.0],["2020-08-18",28.446,29.3232,28.1885,29.0818,63263983.0],["2020-08-19",29.0818,29.081750869750977,28.0839,28.1564,49197507.0],["2020-08-20",28.1564,28.156352996826172,27.239,27.416,70536549.0],["2020-08-21",27.416,28.2771,27.416025161743164,28.0759,54779277.0],["2020-08-24",28.0759,28.945,28.0517,28.3414,58620040.0],["2020-08-25",28.3414,28.8886,28.1724,28.3656,46219083.0],["2020-08-26",28.3656,29.0978,28.3575,28.8242,63032132.0],["2020-08-27",28.8242,30.4175,28.82424545288086,29.6933,92110461.0],["2020-08-28",29.6933,32.6627,29.693323135375977,32.6627,131957357.0],["2020-08-31",32.6627,34.6664,32.662654876708984,33.749,176066776.0],["2020-09-01",33.749,33.918,32.8558,33.411,86455766.0],["2020-09-02",33.411,34.1755,33.2501,33.4754,74919983.0],["2020-09-03",33.4754,34.6261,33.2179,33.4352,91935496.0],["2020-09-04",33.4352,33.43516159057617,32.3569,32.9765,68140896.0],["2020-09-07",32.9765,34.264,32.1477,32.4937,80507613.0],["2020-09-08",32.4937,32.8316,31.5361,32.0913,63807454.0],["2020-09-09",32.0913,32.09131622314453,30.9326,31.52,50524914.0],["2020-09-10",31.52,32.0269,31.1579,31.2383,48721220.0],["2020-09-11",31.2383,31.6246,30.8762,31.2544,44147554.0],["2020-09-14",31.2544,32.1396,31.0854,31.3993,55359345.0],["2020-09-15",31.3993,32.4454,31.3832,32.1316,68685191.0],["2020-09-16",32.1316,32.2362,31.1981,31.4637,45588321.0],["2020-09-17",31.4637,31.463653564453125,30.1842,30.7072,61675013.0],["2020-09-18",30.7072,31.66482925415039,30.5543,31.6648,47901784.0],["2020-09-21",31.6648,31.8499,31.005,31.0211,37997101.0],["2020-09-22",31.0211,31.6729,30.836,31.0854,31906391.0],["2020-09-23",31.0854,31.5039,30.9647,31.2625,30305291.0],["2020-09-24",31.2625,31.262479782104492,30.2566,30.498,44750231.0],["2020-09-25",30.498,30.9728,30.3934,30.667,25261534.0],["2020-09-28",30.667,31.3993,30.5785,30.7233,30194790.0],["2020-09-29",30.7233,31.1015,30.5946,30.8118,26277063.0],["2020-09-30",30.8118,31.6648,30.81184959411621,30.9808,36227254.0],["2020-10-09",30.9808,32.9845,30.9808349609375,32.4293,53966845.0],["2020-10-12",32.4293,33.6766,32.42928695678711,33.5478,47976053.0],["2020-10-13",33.5478,33.6202,33.2259,33.3788,25550318.0],["2020-10-14",33.3788,34.0387,33.3225,33.6363,35489823.0],["2020-10-15",33.6363,33.7892,33.1857,33.3708,35850635.0],["2020-10-16",33.3708,33.9099,32.8719,33.1616,26238069.0],["2020-10-19",33.1616,33.5156,32.2362,32.3327,51692734.0],["2020-10-20",32.3327,33.5559,32.33272933959961,33.3949,39656596.0],["2020-10-21",33.3949,33.7168,33.1133,33.6766,36838077.0],["2020-10-22",33.6766,34.0387,33.2501,33.9099,36586747.0],["2020-10-23",33.9099,33.90993118286133,32.4454,32.55,38887949.0],["2020-10-26",32.55,33.6605,31.9062,33.3145,29084220.0],["2020-10-27",33.3145,33.9582,32.9041,33.1696,34648744.0],["2020-10-28",33.1696,34.9721,33.16960906982422,34.5939,76055352.0],["2020-10-29",34.5939,35.8412,34.441,35.5193,81557539.0],["2020-10-30",35.5193,35.519325256347656,31.9706,31.9706,134286954.0],["2020-11-02",31.9706,31.970609664916992,30.0554,30.498,169931648.0],["2020-11-03",30.498,31.6407,30.498022079467773,31.4717,91665907.0],["2020-11-04",31.4717,31.9223,30.9084,31.7533,52002204.0],["2020-11-05",31.7533,32.1476,31.3108,31.7694,64212084.0],["2020-11-06",31.7694,32.0672,31.0452,31.2866,53479775.0],["2020-11-09",31.2866,31.9947,31.28662109375,31.7936,56694522.0],["2020-11-10",31.7936,31.7936,31.1418,31.3349,49244249.0],["2020-11-11",31.3349,32.2764,31.33489990234375,31.5924,57887339.0],["2020-11-12",31.5924,32.0269,31.2222,31.3912,43650486.0],["2020-11-13",31.3912,31.3912296295166,30.4175,30.836,44855242.0],["2020-11-16",30.836,31.1257,30.5061,30.7555,40338119.0],["2020-11-17",30.7555,30.75551414489746,30.0474,30.5544,51169550.0],["2020-11-18",30.5544,30.9406,30.4015,30.844,40068415.0],["2020-11-19",30.844,31.4878,30.675,31.4476,45899462.0],["2020-11-20",31.4476,31.8901,31.182,31.5683,43450054.0],["2020-11-23",31.5683,32.1074,31.4717,31.7936,44902648.0],["2020-11-24",31.7936,31.9867,30.9406,31.1418,48493261.0],["2020-11-25",31.1418,31.2625,30.3451,30.4095,54809150.0],["2020-11-26",30.4095,30.7475,30.1922,30.675,34981647.0],["2020-11-27",30.675,30.8199,30.2647,30.8199,30412665.0],["2020-11-30",30.8199,30.8843,30.4015,30.4095,43322613.0],["2020-12-01",30.4095,31.1579,30.409500122070312,31.0211,35901791.0],["2020-12-02",31.0211,31.3027,30.7153,31.013,32254111.0],["2020-12-03",31.013,31.4637,30.9165,31.3349,33924680.0],["2020-12-04",31.3349,32.0913,31.33489990234375,32.0189,52929585.0],["2020-12-07",32.0189,32.6707,32.0108,32.3327,69308570.0],["2020-12-08",32.3327,33.1213,32.0672,32.7351,52931735.0],["2020-12-09",32.7351,33.1857,32.2684,32.381,49796043.0],["2020-12-10",32.381,32.55,31.4556,31.7292,53594121.0],["2020-12-11",31.7292,31.9062,30.8682,31.4154,54645264.0],["2020-12-14",31.4154,32.3086,31.3832,32.2362,51774364.0],["2020-12-15",32.2362,32.6626,32.0269,32.5098,53387884.0],["2020-12-16",32.5098,32.8799,32.0511,32.5822,52504131.0],["2020-12-17",32.5822,33.6444,32.582183837890625,33.242,80985688.0],["2020-12-18",33.242,33.3386,32.3971,32.7512,54402481.0],["2020-12-21",32.7512,33.7007,32.5983,33.3949,62481883.0],["2020-12-22",33.3949,33.918,32.9041,32.9604,60962118.0],["2020-12-23",32.9604,34.0467,32.960391998291016,33.4513,68201231.0],["2020-12-24",33.4513,33.451255798339844,32.5098,32.5983,58205300.0],["2020-12-25",32.5983,33.065,32.1557,32.1879,54349159.0],["2020-12-28",32.1879,33.7168,32.1878776550293,33.7088,85011410.0],["2020-12-29",33.7088,34.3203,33.572,33.6927,57771647.0],["2020-12-30",33.6927,35.4791,33.6041,35.3745,96387984.0],["2020-12-31",35.3745,36.2114,35.0928,35.7044,83561335.0],["2021-01-04",35.7044,38.6255,35.5435,38.1105,87538655.0],["2021-01-05",38.1105,41.7235,38.110450744628906,40.9832,125276269.0],["2021-01-06",40.9832,41.7235,39.6716,40.6855,97835732.0],["2021-01-07",40.6855,41.7155,39.8003,41.5948,98355135.0],["2021-01-08",41.5948,41.7235,39.1726,39.6474,113557968.0],["2021-01-11",39.6474,40.3636,38.6416,39.1405,90644829.0],["2021-01-12",39.1405,40.2349,39.0278,39.9693,61285750.0],["2021-01-13",39.9693,40.6372,38.6898,39.1002,77807589.0],["2021-01-14",39.1002,39.4623,37.6115,37.7805,81171035.0],["2021-01-15",37.7805,37.9736,36.8551,37.5391,69765378.0],["2021-01-18",37.5391,38.8186,37.5391,38.2312,70675567.0],["2021-01-19",38.2312,38.2794,36.9919,37.1287,63822949.0],["2021-01-20",37.1287,37.3379,36.6218,37.1448,65172501.0],["2021-01-21",37.1448,37.4989,36.2275,37.2172,98622642.0],["2021-01-22",37.2172,37.8127,36.5171,37.0482,119443915.0],["2021-01-25",37.0482,39.3658,37.048248291015625,39.2934,152055108.0],["2021-01-26",39.2934,39.29335403442383,37.4989,37.8127,94322495.0],["2021-01-27",37.8127,37.9817,36.3804,37.1851,82759501.0],["2021-01-28",37.1851,37.18505096435547,35.1492,35.4389,96681832.0],["2021-01-29",35.4389,36.0102,35.0687,35.5676,77663335.0],["2021-02-01",35.5676,36.1631,35.3262,35.6078,53356045.0],["2021-02-02",35.6078,36.5252,35.3423,36.1953,77051545.0],["2021-02-03",36.1953,36.3321,34.6422,34.8273,130760919.0],["2021-02-04",34.8273,35.6642,34.3364,35.1894,79495944.0],["2021-02-05",35.1894,36.2999,35.125,35.5274,79759179.0],["2021-02-08",35.5274,36.8229,35.527374267578125,36.7907,89439787.0],["2021-02-09",36.7907,37.3621,36.3884,37.0322,84801370.0],["2021-02-10",37.0322,37.7001,36.6379,37.4104,85323531.0],["2021-02-18",37.4104,38.5128,36.4045,36.8551,94251189.0],["2021-02-19",36.8551,38.9312,36.4367,38.8186,113356573.0],["2021-02-22",38.8186,38.8427,37.0965,37.4828,102000229.0],["2021-02-23",37.4828,37.482784271240234,36.2114,36.2194,72002219.0],["2021-02-24",36.2194,36.8229,35.0848,35.5676,69734794.0],["2021-02-25",35.5676,36.2114,35.2618,35.4871,51144581.0],["2021-02-26",35.4871,35.48713684082031,34.2881,34.779,57781316.0],["2021-03-01",34.779,35.3825,34.77900695800781,35.2457,45989454.0],["2021-03-02",35.2457,35.632,34.2077,34.602,59416504.0],["2021-03-03",34.602,35.1975,34.4088,35.1411,39323030.0],["2021-03-04",35.1411,35.14112091064453,33.1938,33.3949,68887578.0],["2021-03-05",33.3949,33.8777,32.381,33.3627,47505006.0],["2021-03-08",33.3627,33.6605,31.7855,32.0269,74116651.0],["2021-03-09",32.0269,32.02694320678711,30.3532,30.5382,99147646.0],["2021-03-10",30.5382,31.6487,30.53824806213379,30.9165,68500539.0],["2021-03-11",30.9165,31.9062,30.916458129882812,31.6246,61323559.0],["2021-03-12",31.6246,31.866,31.3027,31.7694,47451033.0],["2021-03-15",31.7694,31.769437789916992,30.5061,30.8038,47568319.0],["2021-03-16",30.8038,31.7292,30.803804397583008,31.3993,42344805.0],["2021-03-17",31.3993,32.043,31.0291,31.858,38892845.0],["2021-03-18",31.858,32.4937,31.8097,32.3086,39100722.0],["2021-03-19",32.3086,32.30858612060547,31.0854,31.351,44257880.0],["2021-03-22",31.351,31.7614,31.0452,31.5844,28169507.0],["2021-03-23",31.5844,31.8499,31.0533,31.351,32619642.0],["2021-03-24",31.351,32.2684,31.2625,31.4637,46347783.0],["2021-03-25",31.4637,31.7372,31.1418,31.5763,26722892.0],["2021-03-26",31.5763,32.7351,31.576311111450195,32.4937,56352760.0],["2021-03-29",32.4937,32.9282,32.1718,32.5098,35968571.0],["2021-03-30",32.5098,32.7753,32.2362,32.3971,34763395.0],["2021-03-31",32.3971,32.4776,31.858,32.212,27775544.0],["2021-04-01",32.212,32.5098,32.0269,32.4293,26220463.0],["2021-04-02",32.4293,32.9926,32.2281,32.5902,38391148.0],["2021-04-06",32.5902,32.9684,32.381,32.8155,28449464.0],["2021-04-07",32.8155,32.896,31.5844,31.8177,46487627.0],["2021-04-08",31.8177,33.3708,31.7051,32.9684,66200201.0],["2021-04-09",32.9684,33.0891,31.7453,32.0269,49746092.0],["2021-04-12",32.0269,32.1476,31.3912,31.6326,39241225.0],["2021-04-13",31.6326,32.558,31.632638931274414,32.0269,32087869.0],["2021-04-14",32.0269,32.3891,31.7855,31.9304,25512605.0],["2021-04-15",31.9304,32.1155,30.6831,31.2303,53954546.0],["2021-04-16",31.2303,31.5039,31.013,31.3993,29090089.0],["2021-04-19",31.3993,32.4212,30.8199,32.2683,48555183.0],["2021-04-20",32.2683,32.381,31.9304,32.1879,29026918.0],["2021-04-21",32.1879,32.1878776550293,31.4315,31.9223,35602721.0],["2021-04-22",31.9223,32.2442,31.7453,32.1718,30546225.0],["2021-04-23",32.1718,32.8397,31.8499,32.5983,41502542.0],["2021-04-26",32.5983,32.9926,31.7855,31.8821,44732085.0],["2021-04-27",31.8821,32.1155,31.5119,31.9706,25233315.0],["2021-04-28",31.9706,31.970609664916992,31.0613,31.5844,59144078.0],["2021-04-29",31.5844,34.3284,31.5843563079834,33.8617,149418945.0],["2021-04-30",33.8617,33.861656188964844,32.6466,32.9523,87674877.0],["2021-05-06",32.9523,32.95234298706055,31.7131,31.9062,80527759.0],["2021-05-07",31.9062,32.0269,31.0613,31.0694,74908984.0],["2021-05-10",31.0694,31.069353103637695,29.814,30.2003,88881681.0],["2021-05-11",30.2003,31.0372,29.983,30.8923,63012391.0],["2021-05-12",30.8923,30.9808,30.4819,30.8682,40010512.0],["2021-05-13",30.8682,31.2625,30.4819,31.1981,45075687.0],["2021-05-14",31.1981,31.866,30.9084,31.6005,62678121.0],["2021-05-17",31.6005,32.1557,31.3993,31.9143,63130352.0],["2021-05-18",31.9143,31.914287567138672,31.1418,31.528,51236125.0],["2021-05-19",31.528,31.528030395507812,30.9728,31.2222,38236984.0],["2021-05-20",31.2222,32.2764,31.22224235534668,32.1235,84693930.0],["2021-05-21",32.1235,32.3327,31.3108,31.3832,53856148.0],["2021-05-24",31.3832,31.6165,30.8199,31.4717,47119194.0],["2021-05-25",31.4717,33.073,31.471698760986328,33.0006,121772886.0],["2021-05-26",33.0006,33.3788,32.6707,33.0328,68503961.0],["2021-05-27",33.0328,33.2742,32.5178,32.7512,56624373.0],["2021-05-28",32.7512,33.0328,32.2683,32.6385,50666468.0],["2021-05-31",32.6385,32.638511657714844,32.0108,32.5822,60447137.0],["2021-06-01",32.5822,33.1616,31.9465,32.3971,73289357.0],["2021-06-02",32.3971,32.55,31.4717,31.7533,68177945.0],["2021-06-03",31.7533,32.1396,31.7051,31.7855,48009459.0],["2021-06-04",31.7855,32.1476,31.4234,31.8499,48626497.0],["2021-06-07",31.8499,31.84990692138672,29.9347,30.329,183297704.0],["2021-06-08",30.329,30.5624,30.0635,30.4658,81838382.0],["2021-06-09",30.4658,32.2683,30.46583366394043,32.043,161516746.0],["2021-06-10",32.043,32.5017,31.6568,31.7131,79586761.0],["2021-06-11",31.7131,31.7953,30.9242,31.4419,71566953.0],["2021-06-15",31.4419,31.44191551208496,30.4804,31.0146,66928476.0],["2021-06-16",31.0146,32.4445,30.8913,31.6392,79924666.0],["2021-06-17",31.6392,31.63915252685547,31.1789,31.3926,47053910.0],["2021-06-18",31.3926,31.392606735229492,30.8174,30.9981,54165010.0],["2021-06-21",30.9981,31.1132,30.4065,30.6366,62971577.0],["2021-06-22",30.6366,30.727,30.2257,30.4229,66419230.0],["2021-06-23",30.4229,30.6366,30.0038,30.5708,51708066.0],["2021-06-24",30.5708,30.7352,30.3243,30.5215,41557353.0],["2021-06-25",30.5215,30.8913,30.4147,30.7434,55936292.0],["2021-06-28",30.7434,30.9653,30.4886,30.653,41345384.0],["2021-06-29",30.653,30.727,29.9545,30.653,69003166.0],["2021-06-30",30.653,30.652992248535156,30.1681,30.2668,42503634.0],["2021-07-01",30.2668,30.6201,29.9956,30.4065,56079588.0],["2021-07-02",30.4065,30.406450271606445,29.8312,29.9545,59768558.0],["2021-07-05",29.9545,29.954465866088867,28.6642,28.9354,93362128.0],["2021-07-06",28.9354,28.93543815612793,28.204,28.7957,68452689.0],["2021-07-07",28.7957,29.1984,28.5245,28.8368,57217862.0],["2021-07-08",28.8368,28.83682632446289,28.015,28.1136,72535789.0],["2021-07-09",28.1136,28.3766,27.8507,28.1958,48467205.0],["2021-07-12",28.1958,28.7218,27.9575,28.4752,58530394.0],["2021-07-13",28.4752,29.0669,28.47523307800293,28.9108,55592285.0],["2021-07-14",28.9108,29.1573,28.5163,29.0423,49699921.0],["2021-07-15",29.0423,29.7326,28.8204,29.4203,63377359.0],["2021-07-16",29.4203,29.420299530029297,28.7629,28.845,48782183.0],["2021-07-19",28.845,28.8615,28.1712,28.8122,51724969.0],["2021-07-20",28.8122,28.9437,28.3355,28.6807,33504095.0],["2021-07-21",28.6807,29.5436,28.68068504333496,28.7218,52274623.0],["2021-07-22",28.7218,29.0094,28.278,28.8122,36033880.0],["2021-07-23",28.8122,28.812170028686523,27.7767,28.0232,71114155.0],["2021-07-26",28.0232,28.02324676513672,26.8809,27.185,77259813.0],["2021-07-27",27.185,27.3658,25.7304,25.8537,92081182.0],["2021-07-28",25.8537,26.6919,25.3935,26.4947,79244111.0],["2021-07-29",26.4947,27.185,26.494707107543945,26.9138,57456114.0],["2021-07-30",26.9138,27.5959,26.5687,27.4398,73619769.0],["2021-08-02",27.4398,28.5492,27.0371,28.1876,85260727.0],["2021-08-03",28.1876,29.2477,27.9493,29.1655,79160225.0],["2021-08-04",29.1655,29.749,28.467,28.5738,72512495.0],["2021-08-05",28.5738,29.1162,28.2205,28.7711,56477888.0],["2021-08-06",28.7711,29.2148,27.8589,29.0916,67117465.0],["2021-08-09",29.0916,29.9134,28.845,29.6093,69872445.0],["2021-08-10",29.6093,29.9873,29.0998,29.7983,62677775.0],["2021-08-11",29.7983,29.798322677612305,29.1327,29.1902,48185319.0],["2021-08-12",29.1902,29.3381,28.6807,28.8533,38012901.0],["2021-08-13",28.8533,29.108,28.4177,29.0012,32232165.0],["2021-08-16",29.0012,29.3052,28.6807,28.919,35717548.0],["2021-08-17",28.919,29.0505,27.7767,27.9411,63947934.0],["2021-08-18",27.9411,28.3273,27.7274,27.7931,47923420.0],["2021-08-19",27.7931,28.1629,27.3822,27.4316,48570869.0],["2021-08-20",27.4316,27.5795,26.8809,27.3083,54296513.0],["2021-08-23",27.3083,27.7274,27.1193,27.3083,41018257.0],["2021-08-24",27.3083,27.5055,27.0289,27.3658,48469317.0],["2021-08-25",27.3658,27.8835,27.2836,27.6699,45490770.0],["2021-08-26",27.6699,27.9,27.1193,27.2014,40619339.0],["2021-08-27",27.2014,28.0726,27.1932,27.5302,51985084.0],["2021-08-30",27.5302,27.5302,26.7905,27.2261,50696568.0],["2021-08-31",27.2261,29.2477,27.226102828979492,27.9493,148908514.0],["2021-09-01",27.9493,29.8312,27.8671,29.7326,150148731.0],["2021-09-02",29.7326,30.0695,29.2806,29.6011,87871866.0],["2021-09-03",29.6011,30.464,29.0341,29.7161,96868451.0],["2021-09-06",29.7161,30.9653,29.716142654418945,30.0613,93604391.0],["2021-09-07",30.0613,30.201,29.6504,29.9545,52093042.0],["2021-09-08",29.9545,30.0531,29.4532,29.7326,49861883.0],["2021-09-09",29.7326,29.9956,29.3628,29.5929,45549513.0],["2021-09-10",29.5929,30.1188,29.592876434326172,29.9134,61956692.0],["2021-09-13",29.9134,29.913375854492188,29.0751,29.4203,53838689.0],["2021-09-14",29.4203,29.9873,29.0094,29.1491,41998561.0],["2021-09-15",29.1491,29.1573,28.4917,28.6067,47107427.0],["2021-09-16",28.6067,29.0834,28.2287,28.8039,57087533.0],["2021-09-17",28.8039,29.4203,28.352,29.1655,60539246.0],["2021-09-22",29.1655,29.3299,28.5985,29.0505,38569744.0],["2021-09-23",29.0505,29.8065,29.050487518310547,29.3463,47940065.0],["2021-09-24",29.3463,30.6776,29.34633445739746,30.4722,108267830.0],["2021-09-27",30.4722,31.6391,30.472200393676758,30.6366,117853209.0],["2021-09-28",30.6366,31.1543,29.9134,30.8584,72552729.0],["2021-09-29",30.8584,31.2776,30.3571,30.9817,70590645.0],["2021-09-30",30.9817,31.6474,30.8584,30.9817,62151182.0],["2021-10-08",30.9817,32.839,30.8173,32.5596,135373944.0],["2021-10-11",32.5596,33.0691,31.9843,32.4363,76208181.0],["2021-10-12",32.4363,32.4362907409668,31.5405,31.8775,78819835.0],["2021-10-13",31.8775,32.9458,31.3926,32.5513,83429894.0],["2021-10-14",32.5513,32.6746,31.7213,32.0665,48188185.0],["2021-10-15",32.0665,33.3074,31.6474,32.1158,76986644.0],["2021-10-18",32.1158,32.11579513549805,30.7187,31.7213,73390732.0],["2021-10-19",31.7213,32.2884,31.368,31.4666,61294769.0],["2021-10-20",31.4666,32.05,31.1296,31.2282,46536620.0],["2021-10-21",31.2282,31.8446,31.0557,31.3762,43958061.0],["2021-10-22",31.3762,33.1184,31.376174926757812,32.7814,99840664.0],["2021-10-25",32.7814,33.8416,32.7486,33.2827,90266356.0],["2021-10-26",33.2827,33.6854,32.8718,33.3321,46293508.0],["2021-10-27",33.3321,33.3978,32.6417,33.1019,47378074.0],["2021-10-28",33.1019,34.1045,32.7732,33.4964,87267261.0],["2021-10-29",33.4964,35.6002,33.496402740478516,35.3372,163802844.0],["2021-11-01",35.3372,35.4769,34.5154,34.9756,84854895.0],["2021-11-02",34.9756,35.8139,34.8031,35.3208,82586395.0],["2021-11-03",35.3208,35.5509,34.3511,34.3593,77007985.0],["2021-11-04",34.3593,36.0275,34.35929489135742,35.2222,96217443.0],["2021-11-05",35.2222,36.3645,34.8113,35.5345,78114907.0],["2021-11-08",35.5345,35.6659,34.8606,34.9263,49778758.0],["2021-11-09",34.9263,35.4605,34.5154,34.7044,52355792.0],["2021-11-10",34.7044,34.70444869995117,32.7486,33.6936,130993504.0],["2021-11-11",33.6936,34.8277,33.693634033203125,34.6798,80563891.0],["2021-11-12",34.6798,35.0907,34.2278,34.5154,58842459.0],["2021-11-15",34.5154,35.0907,34.2689,34.7455,53182623.0],["2021-11-16",34.7455,35.214,34.4333,34.7455,42033594.0],["2021-11-17",34.7455,34.74553680419922,33.8991,34.0552,45289740.0],["2021-11-18",34.0552,34.0799,33.5704,33.858,35342209.0],["2021-11-19",33.858,34.0306,33.3238,33.5704,54264361.0],["2021-11-22",33.5704,33.7758,32.9294,33.0609,93996999.0],["2021-11-23",33.0609,33.1513,32.3459,32.9376,94672346.0],["2021-11-24",32.9376,33.2417,32.5431,32.8143,94784990.0],["2021-11-25",32.8143,33.3649,32.7979,33.1348,77482425.0],["2021-11-26",33.1348,33.13481521606445,32.1815,32.2062,68908814.0],["2021-11-29",32.2062,32.6582,31.7213,32.6582,68031498.0],["2021-11-30",32.6582,32.6582,31.9679,32.1898,62162137.0],["2021-12-01",32.1898,32.4609,31.4994,31.8035,60230488.0],["2021-12-02",31.8035,31.9761,31.5077,31.5405,50597763.0],["2021-12-03",31.5405,33.0362,31.4912,32.7897,93196830.0],["2021-12-06",32.7897,32.9787,32.2801,32.7239,51072143.0],["2021-12-07",32.7239,32.9787,32.5267,32.8554,56200343.0],["2021-12-08",32.8554,33.8169,32.6664,33.7676,80377033.0],["2021-12-09",33.7676,34.5154,33.5128,34.0306,78215679.0],["2021-12-10",34.0306,34.9345,34.030574798583984,34.7538,86300546.0],["2021-12-13",34.7538,36.0933,34.5236,34.762,94052399.0],["2021-12-14",34.762,35.0989,34.2525,34.4908,53145031.0],["2021-12-15",34.4908,34.6223,33.784,34.0141,43041537.0],["2021-12-16",34.0141,34.0881,33.4718,33.9813,47945098.0],["2021-12-17",33.9813,33.981266021728516,33.3567,33.6608,45366196.0],["2021-12-20",33.6608,33.9977,33.4718,33.6525,52614953.0],["2021-12-21",33.6525,34.5154,33.652549743652344,34.1538,48305351.0],["2021-12-22",34.1538,34.4826,33.8498,34.1456,32235697.0],["2021-12-23",34.1456,34.4333,33.8333,34.0963,29410585.0],["2021-12-24",34.0963,34.8606,33.9648,34.8195,51044245.0],["2021-12-27",34.8195,34.8359,33.8169,34.4743,48382025.0],["2021-12-28",34.4743,34.5976,33.9155,34.4333,36324879.0],["2021-12-29",34.4333,34.5401,33.6115,33.7758,42510165.0],["2021-12-30",33.7758,34.1867,33.6525,33.9895,29204453.0],["2021-12-31",33.9895,34.3182,33.5457,34.0717,35218251.0],["2022-01-04",34.0717,34.07166290283203,33.1184,33.4471,56767638.0],["2022-01-05",33.4471,34.6634,33.1266,34.2689,79380707.0],["2022-01-06",34.2689,34.2689,32.5431,32.8554,89836438.0],["2022-01-07",32.8554,33.2417,32.7075,32.9787,37886062.0],["2022-01-10",32.9787,33.858,32.7814,33.7183,59537027.0],["2022-01-11",33.7183,33.718292236328125,32.6582,32.7239,56220815.0],["2022-01-12",32.7239,33.0609,32.4774,32.8061,35653976.0],["2022-01-13",32.8061,32.9458,31.9268,32.05,49485182.0],["2022-01-14",32.05,32.3295,31.8282,31.935,28046327.0],["2022-01-17",31.935,32.4445,31.6474,32.1815,37692967.0],["2022-01-18",32.1815,32.6006,32.0172,32.3952,30700294.0],["2022-01-19",32.3952,32.576,31.8857,32.3048,29253468.0],["2022-01-20",32.3048,32.9622,32.2062,32.9212,43702301.0],["2022-01-21",32.9212,33.1348,32.5103,32.9212,35229458.0],["2022-01-24",32.9212,32.92115020751953,32.2144,32.3788,27499981.0],["2022-01-25",32.3788,32.6664,31.6556,31.7706,35430449.0],["2022-01-26",31.7706,32.4609,31.2365,31.9514,36188047.0],["2022-01-27",31.9514,32.2555,31.2118,31.3269,37482525.0],["2022-01-28",31.3269,32.0007,31.105,31.2858,43673773.0],["2022-02-07",31.2858,32.1322,31.285778045654297,31.8528,34584177.0],["2022-02-08",31.8528,31.852815628051758,30.9817,31.7624,32638652.0],["2022-02-09",31.7624,32.8472,31.7213,32.8143,52976253.0],["2022-02-10",32.8143,33.1841,32.6335,32.8801,28813339.0],["2022-02-11",32.8801,33.1184,32.6746,32.7321,28981353.0],["2022-02-14",32.7321,33.1841,32.4609,32.8718,37760719.0],["2022-02-15",32.8718,33.2745,32.5678,32.7732,37073270.0],["2022-02-16",32.7732,33.1759,32.4774,33.1102,32285305.0],["2022-02-17",33.1102,33.6032,33.0937,33.2252,30276238.0],["2022-02-18",33.2252,33.4389,32.9294,33.3321,24794573.0],["2022-02-21",33.3321,33.7265,33.0937,33.7019,30061286.0],["2022-02-22",33.7019,33.70185089111328,32.7897,33.2745,33340970.0],["2022-02-23",33.2745,33.858,32.9129,33.0691,30093747.0],["2022-02-24",33.0691,33.06907653808594,32.0007,32.4774,43705421.0],["2022-02-25",32.4774,32.9705,32.2966,32.4609,25512929.0],["2022-02-28",32.4609,32.4938,32.0583,32.4774,24748440.0],["2022-03-01",32.4774,32.6335,32.1076,32.4609,38935705.0],["2022-03-02",32.4609,32.502,32.1076,32.2473,22706342.0],["2022-03-03",32.2473,32.502,31.8857,32.3212,27316770.0],["2022-03-04",32.3212,32.502,31.9761,32.3377,32179722.0],["2022-03-07",32.3377,32.337677001953125,30.6201,30.8584,68186110.0],["2022-03-08",30.8584,31.1625,29.9134,30.1435,49288052.0],["2022-03-09",30.1435,30.842,28.9354,30.1024,59636114.0],["2022-03-10",30.1024,30.8173,30.10239028930664,30.201,37175344.0],["2022-03-11",30.201,31.6391,30.20100212097168,31.4748,79186393.0],["2022-03-14",31.4748,31.474788665771484,30.6201,30.6201,44153801.0],["2022-03-15",30.6201,30.620121002197266,28.9847,29.0916,68037219.0],["2022-03-16",29.0916,30.7434,28.8122,30.5051,66971332.0],["2022-03-17",30.5051,31.4666,30.505067825317383,30.5708,61470290.0],["2022-03-18",30.5708,31.0639,30.1188,31.0639,51800399.0],["2022-03-21",31.0639,31.063888549804688,30.2092,30.4065,46141762.0],["2022-03-22",30.4065,30.7187,30.2503,30.5051,25585268.0],["2022-03-23",30.5051,30.5872,30.1846,30.2585,32858007.0],["2022-03-24",30.2585,30.4311,29.749,29.9956,37676209.0],["2022-03-25",29.9956,30.0777,29.3217,29.3792,36285449.0],["2022-03-28",29.3792,29.60930824279785,28.7793,29.6093,31574739.0],["2022-03-29",29.6093,29.9462,29.2724,29.3381,24811071.0],["2022-03-30",29.3381,30.357145309448242,29.338119506835938,30.3571,35544313.0],["2022-03-31",30.3571,30.5544,30.0777,30.3161,27742866.0],["2022-04-01",30.3161,30.9735,30.086,30.6859,29725944.0],["2022-04-06",30.6859,30.768,30.2421,30.5708,27820051.0],["2022-04-07",30.5708,30.6941,30.1681,30.2503,21364432.0],["2022-04-08",30.2503,30.5379,30.0942,30.3736,23618182.0],["2022-04-11",30.3736,30.3736,29.749,30.012,30628449.0],["2022-04-12",30.012,30.7763,29.8559,30.7763,35111579.0],["2022-04-13",30.7763,31.2776,30.4969,30.9653,43536876.0],["2022-04-14",30.9653,31.9021,30.965274810791016,31.8035,44354122.0],["2022-04-15",31.8035,32.2966,31.4994,31.7295,35896696.0],["2022-04-18",31.7295,32.1733,31.3104,31.4994,35894821.0],["2022-04-19",31.4994,32.0007,31.0721,31.3515,26621138.0],["2022-04-20",31.3515,32.4609,31.2365,31.9103,58761483.0],["2022-04-21",31.9103,32.1733,31.3269,31.5816,42246737.0],["2022-04-22",31.5816,31.7624,30.8995,31.5159,36850592.0],["2022-04-25",31.5159,31.6227,30.653,30.6776,47459234.0],["2022-04-26",30.6776,31.6391,30.4229,31.1214,51045335.0],["2022-04-27",31.1214,32.050045013427734,31.0639,32.05,55690035.0],["2022-04-28",32.05,32.050045013427734,30.7187,31.2776,76463809.0],["2022-04-29",31.2776,31.7871,31.0228,31.6145,53262187.0],["2022-05-05",31.6145,32.4609,31.61449432373047,31.8199,56420225.0],["2022-05-06",31.8199,31.819944381713867,31.0228,31.0392,34316412.0],["2022-05-09",31.0392,31.2529,30.7434,31.0968,32329546.0],["2022-05-10",31.0968,32.1651,30.8174,32.0911,58718439.0],["2022-05-11",32.0911,32.09114074707031,31.5898,31.8035,52109195.0],["2022-05-12",31.8035,32.0007,31.4994,31.861,24396130.0],["2022-05-13",31.861,31.9268,31.3597,31.5981,30607083.0],["2022-05-16",31.5981,31.6391,30.464,30.6694,53584259.0],["2022-05-17",30.6694,30.916,30.5051,30.916,32590685.0],["2022-05-18",30.916,31.1378,30.2421,30.9899,46322227.0],["2022-05-19",30.9899,30.989925384521484,30.1681,30.3489,43343887.0],["2022-05-20",30.3489,30.9653,30.3243,30.9653,42832026.0],["2022-05-23",30.9653,31.0064,30.4558,30.5544,36475702.0],["2022-05-24",30.5544,30.8995,30.3243,30.4886,38957533.0],["2022-05-25",30.4886,30.8174,30.3325,30.5215,26434288.0],["2022-05-26",30.5215,31.0064,30.4886,30.7105,45445505.0],["2022-05-27",30.7105,31.2858,30.7105,30.8913,33289000.0],["2022-05-30",30.8913,31.3762,30.8256,30.9571,40575707.0],["2022-05-31",30.9571,31.3844,30.7516,31.2282,56116741.0],["2022-06-01",31.2282,31.2788,30.5369,30.8573,54832411.0],["2022-06-02",30.8573,30.857284545898438,30.2756,30.4863,38733761.0],["2022-06-06",30.4863,30.4948,29.7781,30.4863,71952495.0],["2022-06-07",30.4863,30.8994,30.2503,30.6718,50721239.0],["2022-06-08",30.6718,31.751,30.67180633544922,31.2873,79394417.0],["2022-06-09",31.2873,31.5908,31.0006,31.2198,65030687.0],["2022-06-10",31.2198,31.5149,31.1102,31.4727,62444415.0],["2022-06-13",31.4727,31.472745895385742,30.9922,31.2535,59398075.0],["2022-06-14",31.2535,31.869,30.8573,31.8353,54850548.0],["2022-06-15",31.8353,32.5013,31.6751,32.0966,88794497.0],["2022-06-16",32.0966,32.7711,31.869,32.0882,57557941.0],["2022-06-17",32.0882,32.4086,31.7847,32.2821,50503886.0],["2022-06-20",32.2821,32.4507,31.8437,31.9533,65969193.0],["2022-06-21",31.9533,32.2821,31.5739,31.8184,45828537.0],["2022-06-22",31.8184,31.9955,31.4727,31.5655,43276285.0],["2022-06-23",31.5655,31.8437,31.3716,31.7004,50904274.0],["2022-06-24",31.7004,32.1894,31.4896,32.0376,69886177.0],["2022-06-27",32.0376,32.965,32.0292,32.6278,82832064.0],["2022-06-28",32.6278,32.8639,32.4592,32.7121,43230844.0],["2022-06-29",32.7121,32.7458,32.0123,32.0798,50970098.0],["2022-06-30",32.0798,32.8976,32.0376,32.8386,66776812.0],["2022-07-01",32.8386,32.9987,32.1051,32.4086,46076296.0],["2022-07-04",32.4086,32.4085807800293,31.2451,31.8859,91508300.0],["2022-07-05",31.8859,31.9533,31.38,31.5149,59262099.0],["2022-07-06",31.5149,31.7172,31.0512,31.2114,60908625.0],["2022-07-07",31.2114,31.2367,30.8236,30.8741,55695788.0],["2022-07-08",30.8741,31.0934,30.5875,30.6381,53648473.0],["2022-07-11",30.6381,30.6381,30.1238,30.4442,56262485.0],["2022-07-12",30.4442,30.7055,30.2756,30.6718,60583788.0],["2022-07-13",30.6718,30.8236,30.1997,30.3177,53095360.0],["2022-07-14",30.3177,30.52,30.0226,30.4273,44455677.0],["2022-07-15",30.4273,30.8404,30.0732,30.0816,51725758.0],["2022-07-18",30.0816,30.5369,30.0226,30.3936,39358206.0],["2022-07-19",30.3936,30.5201,30.1238,30.4863,37562652.0],["2022-07-20",30.4863,30.9079,30.4863,30.773,49507917.0],["2022-07-21",30.773,30.77297592163086,30.4526,30.4526,26567524.0],["2022-07-22",30.4526,30.7308,30.3599,30.5875,27528246.0],["2022-07-25",30.5875,30.8826,30.4526,30.8657,34582290.0],["2022-07-26",30.8657,31.0596,30.6044,30.8404,35395073.0],["2022-07-27",30.8404,30.9669,30.6044,30.6971,30711851.0],["2022-07-28",30.6971,31.1608,30.697097778320312,31.0006,40244447.0],["2022-07-29",31.0006,31.0849,30.1407,30.2081,52691894.0],["2022-08-01",30.2081,30.3261,29.8371,30.2165,38799536.0],["2022-08-02",30.2165,30.21653175354004,29.3903,29.7613,45504336.0],["2022-08-03",29.7613,29.9973,29.5336,29.6432,29649539.0],["2022-08-04",29.6432,30.0816,29.643230438232422,29.9973,23281707.0],["2022-08-05",29.9973,30.6802,29.9299,30.6549,36877633.0],["2022-08-08",30.6549,30.9838,30.5032,30.6381,29288144.0],["2022-08-09",30.6381,30.8826,30.5369,30.6718,23059598.0],["2022-08-10",30.6718,30.832,30.225,30.3093,24618897.0],["2022-08-11",30.3093,30.7983,30.309276580810547,30.773,29077084.0],["2022-08-12",30.773,30.9416,30.6381,30.8741,19651327.0],["2022-08-15",30.8741,30.9838,30.5369,30.5622,27129424.0],["2022-08-16",30.5622,30.8236,30.3599,30.6128,20801054.0],["2022-08-17",30.6128,30.773,30.402,30.6381,24116805.0],["2022-08-18",30.6381,30.63808250427246,30.3093,30.3514,23168176.0],["2022-08-19",30.3514,30.4189,30.1491,30.166,21090245.0],["2022-08-22",30.166,30.4189,30.0226,30.2418,21235647.0],["2022-08-23",30.2418,30.3514,29.8456,29.8709,24245869.0],["2022-08-24",29.8709,29.9973,29.6348,29.6432,28074491.0],["2022-08-25",29.6432,30.2418,29.5842,30.1828,36865270.0],["2022-08-26",30.1828,30.6297,30.182809829711914,30.5116,31183766.0],["2022-08-29",30.5116,30.5538,30.2671,30.3093,23766533.0],["2022-08-30",30.3093,30.5875,30.1069,30.461,21575519.0],["2022-08-31",30.461,30.46103286743164,29.5252,30.1322,59101195.0],["2022-09-01",30.1322,30.132226943969727,29.1121,29.1289,65690869.0],["2022-09-02",29.1289,29.3566,28.3196,28.5809,60293375.0],["2022-09-05",28.5809,28.580930709838867,27.8896,28.1341,41000325.0],["2022-09-06",28.1341,28.3617,28.1004,28.3533,27372595.0],["2022-09-07",28.3533,28.353296279907227,27.9317,28.0076,39617373.0],["2022-09-08",28.0076,28.21,27.9149,28.0498,27506520.0],["2022-09-09",28.0498,28.446,27.9486,28.4123,39560422.0],["2022-09-13",28.4123,28.6399,28.2943,28.446,35502367.0],["2022-09-14",28.446,28.446035385131836,28.1172,28.328,24109307.0],["2022-09-15",28.328,28.7496,28.2015,28.4039,44325829.0],["2022-09-16",28.4039,28.4039,27.72097396850586,27.721,45854277.0],["2022-09-19",27.721,27.957,27.4259,27.7378,29443348.0],["2022-09-20",27.7378,27.8643,27.291,27.5355,29215971.0],["2022-09-21",27.5355,27.5776,27.232,27.3837,26596003.0],["2022-09-22",27.3837,27.3922,26.979,26.979,30588490.0],["2022-09-23",26.979,27.4849,26.8526,27.3584,44411263.0],["2022-09-26",27.3584,27.5692,27.2741,27.2826,26432671.0],["2022-09-27",27.2826,28.0835,27.1814,28.0076,40877581.0],["2022-09-28",28.0076,28.4123,27.7547,28.0413,42582428.0],["2022-09-29",28.0413,28.5388,27.8727,28.0751,31754170.0],["2022-09-30",28.0751,28.2184,27.7631,27.8053,26476180.0],["2022-10-10",27.8053,27.8727,27.1477,27.232,29557462.0],["2022-10-11",27.232,27.5102,27.0212,27.2826,18679992.0],["2022-10-12",27.2826,27.4849,26.6671,27.4512,35799260.0],["2022-10-13",27.4512,27.6114,27.0549,27.4512,26849973.0],["2022-10-14",27.4512,27.8643,27.409,27.662,34154331.0],["2022-10-17",27.662,27.9655,27.4175,27.8306,28743074.0],["2022-10-18",27.8306,28.1678,27.5692,27.6282,32026983.0],["2022-10-19",27.6282,27.7716,27.2404,27.4006,28729927.0],["2022-10-20",27.4006,27.400596618652344,25.5121,25.5458,99440167.0],["2022-10-21",25.5458,25.6975,24.9641,25.2423,64541966.0],["2022-10-24",25.2423,25.3687,24.2811,24.3655,67398295.0],["2022-10-25",24.3655,24.7786,24.1125,24.5762,46763272.0],["2022-10-26",24.5762,25.0821,24.416,24.5341,40041423.0],["2022-10-27",24.5341,24.8292,24.2137,24.2474,38381909.0],["2022-10-28",24.2474,24.247421264648438,21.8193,21.8193,152650413.0],["2022-10-31",21.8193,21.819305419921875,20.6643,21.2797,114401856.0],["2022-11-01",21.2797,22.4263,21.0858,22.3757,102565420.0],["2022-11-02",22.3757,23.1177,22.0048,23.0502,98088934.0],["2022-11-03",23.0502,23.05022430419922,22.342,22.4601,54008830.0],["2022-11-04",22.4601,23.7753,22.3589,23.379,81677752.0],["2022-11-07",23.379,23.7163,22.9491,23.3622,54872589.0],["2022-11-08",23.3622,23.5645,22.8732,23.0671,44501381.0],["2022-11-09",23.0671,23.2526,22.89,22.9406,27166184.0],["2022-11-10",22.9406,23.379,22.7214,23.3622,42429981.0],["2022-11-11",23.3622,24.2643,23.36216926574707,23.9608,79487939.0],["2022-11-14",23.9608,24.5594,23.8596,23.9102,60803774.0],["2022-11-15",23.9102,24.846,23.91018295288086,24.6184,56623430.0],["2022-11-16",24.6184,24.9725,24.3907,24.6184,39551888.0],["2022-11-17",24.6184,24.9219,24.4413,24.6521,34760823.0],["2022-11-18",24.6521,24.8544,24.4498,24.5509,33668249.0],["2022-11-21",24.5509,24.550935745239258,23.9355,24.2306,35604738.0],["2022-11-22",24.2306,24.6015,23.9945,24.1715,31273050.0],["2022-11-23",24.1715,24.3233,23.9692,24.0029,24981208.0],["2022-11-24",24.0029,24.3402,23.9608,24.0114,18411165.0],["2022-11-25",24.0114,24.0788,23.7331,24.0282,25853919.0],["2022-11-28",24.0282,24.1378,23.3453,24.0029,51235436.0],["2022-11-29",24.0029,24.6437,23.9439,24.5425,48816328.0],["2022-11-30",24.5425,24.542503356933594,24.0957,24.3233,45928483.0],["2022-12-01",24.3233,25.4278,24.323299407958984,25.217,78144799.0],["2022-12-02",25.217,25.3687,24.9219,25.0737,41113378.0],["2022-12-05",25.0737,26.1107,25.073652267456055,25.8324,63542561.0],["2022-12-06",25.8324,26.6334,25.7734,26.2877,62147924.0],["2022-12-07",26.2877,26.9285,26.1022,26.6249,56820561.0],["2022-12-08",26.6249,26.7093,26.2708,26.3299,42920302.0],["2022-12-09",26.3299,26.9791,26.0938,26.9706,79373895.0],["2022-12-12",26.9706,26.970619201660156,26.5744,26.7683,42877381.0],["2022-12-13",26.7683,26.768274307250977,26.2877,26.3805,32392748.0],["2022-12-14",26.3805,26.8947,26.2877,26.743,47088371.0],["2022-12-15",26.743,26.9706,26.3973,26.4395,37190687.0],["2022-12-16",26.4395,26.5575,26.1444,26.4901,27440606.0],["2022-12-19",26.4901,27.0296,26.3552,26.4648,36239291.0],["2022-12-20",26.4648,26.464759826660156,25.4615,25.7144,50047431.0],["2022-12-21",25.7144,26.3299,25.714405059814453,26.0769,39761578.0],["2022-12-22",26.0769,26.3889,25.9252,26.0095,37963257.0],["2022-12-23",26.0095,26.3636,25.7228,26.2203,28805579.0],["2022-12-26",26.2203,26.2624,25.7144,25.7734,27647884.0],["2022-12-27",25.7734,26.3636,25.773422241210938,26.2708,24825981.0],["2022-12-28",26.2708,26.2793,26.0264,26.0769,24753876.0],["2022-12-29",26.0769,26.1528,25.647,26.0264,23112241.0],["2022-12-30",26.0264,26.3889,25.9673,26.136,27728634.0],["2023-01-03",26.136,26.195,25.5711,25.883,41192622.0],["2023-01-04",25.883,26.0854,25.7144,25.7819,27184860.0],["2023-01-05",25.7819,26.6418,25.78185272216797,26.5912,53318052.0],["2023-01-06",26.5912,26.7261,26.3383,26.5575,33750701.0],["2023-01-09",26.5575,26.802,26.3046,26.6418,44171044.0],["2023-01-10",26.6418,27.4427,26.5575,27.409,52304334.0],["2023-01-11",27.409,27.6957,27.1561,27.3584,36000436.0],["2023-01-12",27.3584,27.5355,26.9369,27.173,28730524.0],["2023-01-13",27.173,27.5018,27.1139,27.4765,23592387.0],["2023-01-16",27.4765,28.4123,27.47647476196289,28.1594,61629895.0],["2023-01-17",28.1594,28.4966,27.9233,28.4545,47099199.0],["2023-01-18",28.4545,28.4713,27.1477,27.173,70619029.0],["2023-01-19",27.173,27.333148956298828,26.8694,27.3331,38609925.0],["2023-01-20",27.3331,27.4765,27.0465,27.2573,36623500.0],["2023-01-30",27.2573,28.2437,27.257272720336914,28.0329,92146580.0],["2023-01-31",28.0329,28.2437,27.3753,27.468,40947418.0],["2023-02-01",27.468,27.6957,27.1224,27.468,33437874.0],["2023-02-02",27.468,27.6535,27.1308,27.4175,46612137.0],["2023-02-03",27.4175,27.41745948791504,26.8273,27.0043,37445798.0],["2023-02-06",27.0043,27.004343032836914,26.0769,26.2371,60585954.0],["2023-02-07",26.2371,26.4985,26.1107,26.1528,31250205.0],["2023-02-08",26.1528,26.4732,26.152812957763672,26.3552,27500660.0],["2023-02-09",26.3552,26.7008,26.2624,26.5575,27306304.0],["2023-02-10",26.5575,26.684,26.3467,26.5238,17465481.0],["2023-02-13",26.5238,26.7008,26.3973,26.6334,35599468.0],["2023-02-14",26.6334,26.7767,26.5491,26.6671,25692820.0],["2023-02-15",26.6671,26.667102813720703,26.0264,26.2877,41082600.0],["2023-02-16",26.2877,26.5406,25.883,26.0348,38509877.0],["2023-02-17",26.0348,26.3467,25.7987,25.8746,31569776.0],["2023-02-20",25.8746,26.5238,25.7481,26.431,37423611.0],["2023-02-21",26.431,26.6334,26.3214,26.5491,25839776.0],["2023-02-22",26.5491,26.549070358276367,26.0938,26.1865,29125252.0],["2023-02-23",26.1865,26.3889,26.0601,26.136,25859740.0],["2023-02-24",26.136,26.2371,25.8071,25.8071,22195488.0],["2023-02-27",25.8071,25.8493,25.5542,25.7144,28485378.0],["2023-02-28",25.7144,26.0854,25.453,25.6807,33616243.0],["2023-03-01",25.6807,26.254,25.6132,26.2371,36530593.0],["2023-03-02",26.2371,26.3889,26.1022,26.254,18493333.0],["2023-03-03",26.254,26.431,26.0516,26.1865,20693510.0],["2023-03-06",26.1865,26.2118,25.883,25.9083,23893147.0],["2023-03-07",25.9083,25.908315658569336,25.242271423339844,25.2423,49473601.0],["2023-03-08",25.2423,25.2929,25.1158,25.1833,23097589.0],["2023-03-09",25.1833,25.276,24.91346549987793,24.9135,26919435.0],["2023-03-10",24.9135,25.0315,24.5256,24.5425,35961641.0],["2023-03-13",24.5425,25.2423,24.5172,24.846,37142573.0],["2023-03-14",24.846,24.9809,24.5931,24.905,24251764.0],["2023-03-15",24.905,25.2338,24.6015,24.61,27688467.0],["2023-03-16",24.61,24.8207,24.4329,24.5341,26432768.0],["2023-03-17",24.5341,24.787,24.34016227722168,24.3402,36564026.0],["2023-03-20",24.3402,24.4498,24.0114,24.0619,36054171.0],["2023-03-21",24.0619,24.4835,23.9608,24.4329,38534513.0],["2023-03-22",24.4329,24.5678,24.2474,24.3486,27184312.0],["2023-03-23",24.3486,24.7196,24.239,24.4582,34943382.0],["2023-03-24",24.4582,24.7364,24.4245,24.5594,23391369.0],["2023-03-27",24.5594,24.7448,24.4498,24.5509,24408979.0],["2023-03-28",24.5509,24.728,24.3655,24.4498,22024315.0],["2023-03-29",24.4498,24.6521,24.1547,24.1968,33573332.0],["2023-03-30",24.1968,24.7196,24.121,24.6184,41132301.0],["2023-03-31",24.6184,24.8376,24.5509,24.5509,30785555.0],["2023-04-03",24.5509,24.6015,24.298,24.4413,32993420.0],["2023-04-04",24.4413,24.6605,24.298,24.5425,35683570.0],["2023-04-06",24.5425,24.542503356933594,24.1968,24.3823,31179044.0],["2023-04-07",24.3823,24.6858,24.3149,24.5678,26401001.0],["2023-04-10",24.5678,24.6943,24.2559,24.3317,39858373.0],["2023-04-11",24.3317,24.3486,23.9945,24.0451,45965481.0],["2023-04-12",24.0451,24.0957,23.7078,23.7416,45022172.0],["2023-04-13",23.7416,23.7921,23.5055,23.691,38971971.0],["2023-04-14",23.691,23.868,23.5055,23.5392,41736086.0],["2023-04-17",23.5392,23.7669,23.379,23.7584,48312401.0],["2023-04-18",23.7584,24.0704,23.6994,24.0198,61120678.0],["2023-04-19",24.0198,24.0619,23.6741,23.7921,38178237.0],["2023-04-20",23.7921,23.8849,23.5814,23.6741,41938872.0],["2023-04-21",23.6741,24.18,23.5645,23.6067,58013378.0],["2023-04-24",23.6067,23.6825,22.9912,23.0671,53589193.0],["2023-04-25",23.0671,23.3284,22.9069,23.1936,44251621.0],["2023-04-26",23.1936,23.3032,22.9743,23.1514,33399638.0],["2023-04-27",23.1514,23.5139,22.8479,23.438,51373576.0],["2023-04-28",23.438,25.2844,23.438047409057617,24.9219,133173972.0],["2023-05-04",24.9219,25.3687,24.7701,25.1664,69879572.0],["2023-05-05",25.1664,25.4783,24.8629,25.0484,45210898.0],["2023-05-08",25.0484,25.5458,25.0399,25.4025,66327122.0],["2023-05-09",25.4025,25.5289,25.2001,25.2085,45136851.0],["2023-05-10",25.2085,25.3434,25.0399,25.1495,29027487.0],["2023-05-11",25.1495,25.2844,24.8713,24.9388,22327142.0],["2023-05-12",24.9388,25.5879,24.8207,25.0989,35311566.0],["2023-05-15",25.0989,25.5374,25.09894561767578,25.5121,33962566.0],["2023-05-16",25.5121,25.6048,25.217,25.335,29676198.0],["2023-05-17",25.335,25.4362,25.1242,25.1411,21717146.0],["2023-05-18",25.1411,25.2929,24.8882,25.0146,21417735.0],["2023-05-19",25.0146,25.3266,24.905,25.1664,20354406.0],["2023-05-22",25.1664,25.7734,25.158,25.6723,46194543.0],["2023-05-23",25.6723,26.136,25.5458,25.8577,51797472.0],["2023-05-24",25.8577,25.9167,25.2676,25.2929,39562302.0],["2023-05-25",25.2929,25.292858123779297,24.8713,25.0652,35725904.0],["2023-05-26",25.0652,25.1242,24.6268,24.846,26151444.0],["2023-05-29",24.846,25.0062,24.3064,24.6015,34591820.0],["2023-05-30",24.6015,24.7954,24.1294,24.61,36040515.0],["2023-05-31",24.61,24.6605,24.2306,24.2896,27619755.0],["2023-06-01",24.2896,25.0315,24.0282,24.5256,34070177.0],["2023-06-02",24.5256,25.1748,24.52564239501953,25.0905,28664647.0],["2023-06-05",25.0905,25.1833,24.8292,24.8797,18716667.0],["2023-06-06",24.8797,25.2676,24.787,24.8713,24082998.0],["2023-06-07",24.8713,25.0821,24.8123,24.8713,20847456.0],["2023-06-08",24.8713,25.1411,24.6015,24.9641,20860446.0],["2023-06-09",24.9641,25.2844,24.9135,25.158,32288739.0],["2023-06-12",25.158,25.3856,24.9303,25.2001,36398104.0],["2023-06-13",25.2001,25.3923,25.0953,25.27,26897880.0],["2023-06-14",25.27,25.9076,25.2525,25.3923,40140764.0],["2023-06-15",25.3923,25.7242,25.3137,25.5932,26255231.0],["2023-06-16",25.5932,25.7067,25.4447,25.6543,31089924.0],["2023-06-19",25.6543,25.7679,25.3311,25.3748,24688988.0],["2023-06-20",25.3748,25.4971,25.1652,25.1739,18430415.0],["2023-06-21",25.1739,25.4098,25.0866,25.1564,23364492.0],["2023-06-26",25.1564,25.2263,24.8333,25.0953,26345234.0],["2023-06-27",25.0953,25.1914,24.8682,24.9817,20597062.0],["2023-06-28",24.9817,25.0254,24.7284,24.9206,21574394.0],["2023-06-29",24.9206,25.0778,24.5537,24.6586,30970599.0],["2023-06-30",24.6586,24.8857,24.5625,24.7372,23529018.0],["2023-07-03",24.7372,25.4709,24.7284,25.4447,45866347.0],["2023-07-04",25.4447,25.5495,25.2263,25.4534,22515258.0],["2023-07-05",25.4534,25.4971,25.0254,25.1302,21141901.0],["2023-07-06",25.1302,25.3748,24.9817,24.9992,22260594.0],["2023-07-07",24.9992,25.1826,24.9119,25.0516,16428751.0],["2023-07-10",25.0516,25.1477,24.7197,24.7896,36438583.0],["2023-07-11",24.7896,24.9992,24.7284,24.8944,19456488.0],["2023-07-12",24.8944,24.9992,24.7284,24.7721,16449081.0],["2023-07-13",24.7721,25.401,24.772109985351562,25.3224,31331675.0],["2023-07-14",25.3224,25.401,24.3703,24.5188,79317803.0],["2023-07-17",24.5188,24.5275,23.8637,24.0646,54476052.0],["2023-07-18",24.0646,24.0646,23.689,23.8462,46271735.0],["2023-07-19",23.8462,23.84621238708496,23.4881,23.7938,53162978.0],["2023-07-20",23.7938,23.9248,23.689,23.7414,35078516.0],["2023-07-21",23.7414,24.1432,23.6977,23.951,34994411.0],["2023-07-24",23.951,23.951030731201172,23.6453,23.82,19042345.0],["2023-07-25",23.82,24.3004,23.820009231567383,24.248,55012139.0],["2023-07-26",24.248,24.283,24.0908,24.2131,21154209.0],["2023-07-27",24.2131,24.5188,24.0209,24.248,48299896.0],["2023-07-28",24.248,24.9468,24.1694,24.8769,59374996.0],["2023-07-31",24.8769,25.3137,24.87692642211914,25.0342,44466106.0],["2023-08-01",25.0342,25.1652,24.5887,24.676,37738977.0],["2023-08-02",24.676,24.7634,24.5188,24.676,23673738.0],["2023-08-03",24.676,24.9643,24.6324,24.9031,24211754.0],["2023-08-04",24.9031,25.2089,24.7284,24.7284,36647585.0],["2023-08-07",24.7284,24.7721,24.4751,24.5537,30134297.0],["2023-08-08",24.5537,24.676,24.3878,24.5363,24056704.0],["2023-08-09",24.5363,24.6411,24.4751,24.5974,22449051.0],["2023-08-10",24.5974,24.6673,24.2043,24.3441,33115290.0],["2023-08-11",24.3441,24.4402,24.0209,24.0209,33862931.0],["2023-08-14",24.0209,24.0384,23.654,23.9161,32292793.0],["2023-08-15",23.9161,24.0209,23.6803,23.9074,25589507.0],["2023-08-16",23.9074,23.9161,23.6715,23.7239,27716054.0],["2023-08-17",23.7239,23.8899,23.4182,23.8549,28160505.0],["2023-08-18",23.8549,23.8637,23.5056,23.5405,27044567.0],["2023-08-21",23.5405,23.540491104125977,23.1998,23.2173,32949943.0],["2023-08-22",23.2173,23.4531,23.0339,23.3483,36326716.0],["2023-08-23",23.3483,23.4531,23.0077,23.0251,26684489.0],["2023-08-24",23.0251,23.4007,22.8504,23.1474,29905111.0],["2023-08-25",23.1474,23.4182,23.0251,23.3658,27351861.0],["2023-08-28",23.3658,24.4402,23.3221,23.4269,66077026.0],["2023-08-29",23.4269,23.426939010620117,22.7631,23.2522,68404710.0],["2023-08-30",23.2522,23.5405,23.1474,23.1911,33105489.0],["2023-08-31",23.1911,23.19109535217285,22.710678100585938,22.7107,54723360.0],["2023-09-01",22.7107,23.0775,22.710678100585938,22.7544,48593449.0],["2023-09-04",22.7544,23.261,22.754350662231445,23.095,77754156.0],["2023-09-05",23.095,23.095012664794922,22.7107,22.7369,68645801.0],["2023-09-06",22.7369,22.9028,22.6059,22.8766,32826228.0],["2023-09-07",22.8766,22.87664031982422,22.605859756469727,22.6059,41744754.0],["2023-09-08",22.6059,22.6059,22.3613,22.5185,29188905.0],["2023-09-11",22.5185,22.8417,22.3788,22.8068,37692286.0],["2023-09-12",22.8068,22.9378,22.6757,22.8941,26823267.0],["2023-09-13",22.8941,23.0863,22.8068,22.8679,39243982.0],["2023-09-14",22.8679,22.9902,22.7806,22.9291,22902573.0],["2023-09-15",22.9291,23.1037,22.7456,22.8242,31551854.0],["2023-09-18",22.8242,22.964,22.6757,22.9553,24913031.0],["2023-09-19",22.9553,22.9727,22.8155,22.9116,22612690.0],["2023-09-20",22.9116,22.9465,22.7194,22.833,27325690.0],["2023-09-21",22.833,22.8941,22.588390350341797,22.5884,28383860.0],["2023-09-22",22.5884,23.2784,22.536,23.2348,55741627.0],["2023-09-25",23.2348,23.3396,23.13,23.2872,31132678.0],["2023-09-26",23.2872,23.4182,23.1649,23.3833,25635576.0],["2023-09-27",23.3833,23.523,23.2522,23.2697,21821784.0],["2023-09-28",23.2697,23.3658,23.0601,23.1736,23409644.0],["2023-10-09",23.1736,23.3134,22.964,23.2086,25172909.0],["2023-10-10",23.2086,23.5405,23.208566665649414,23.4007,31120390.0],["2023-10-11",23.4007,23.6453,23.3658,23.6278,38122272.0],["2023-10-12",23.6278,23.8724,23.558,23.6715,28086774.0],["2023-10-13",23.6715,23.6715145111084,23.3134,23.4531,22402293.0],["2023-10-16",23.4531,23.4881,23.1125,23.1212,27350661.0],["2023-10-17",23.1212,23.4619,22.9989,23.4531,30777623.0],["2023-10-18",23.4531,23.5492,23.226,23.226,21829577.0],["2023-10-19",23.226,23.226036071777344,22.8417,22.8504,34297525.0],["2023-10-20",22.8504,22.8854,22.536,22.6757,31218374.0],["2023-10-23",22.6757,22.7544,22.1429,22.3525,27199555.0],["2023-10-24",22.3525,22.4661,22.0119,22.37,29221404.0],["2023-10-25",22.37,22.929,22.370018005371094,22.7544,31652211.0],["2023-10-26",22.7544,22.8941,22.5447,22.7194,23308011.0],["2023-10-27",22.7194,23.5492,22.6583,23.4793,49986456.0],["2023-10-30",23.4793,23.6366,23.0775,23.2959,35865239.0],["2023-10-31",23.2959,24.4489,23.295915603637695,23.951,106016335.0],["2023-11-01",23.951,24.2131,23.7501,23.8637,38053521.0],["2023-11-02",23.8637,24.0995,23.8113,23.8812,25940349.0],["2023-11-03",23.8812,24.1956,23.88115119934082,24.1083,30297998.0],["2023-11-06",24.1083,24.2393,23.9947,24.0646,33573950.0],["2023-11-07",24.0646,24.1869,23.8287,24.1083,29065620.0],["2023-11-08",24.1083,24.1519,23.9772,24.0908,25274645.0],["2023-11-09",24.0908,24.283,23.9772,24.1345,20262177.0],["2023-11-10",24.1345,24.1694,23.9074,24.0384,22834138.0],["2023-11-13",24.0384,24.1432,23.8025,23.9598,19809592.0],["2023-11-14",23.9598,24.1345,23.6977,23.82,27708979.0],["2023-11-15",23.82,24.0646,23.7676,23.8113,25555246.0],["2023-11-16",23.8113,23.9074,23.5492,23.6016,23280216.0],["2023-11-17",23.6016,23.6715,23.2872,23.5405,26775356.0],["2023-11-20",23.5405,23.8462,23.4357,23.7239,24699275.0],["2023-11-21",23.7239,24.0995,23.72392463684082,23.9772,29808308.0],["2023-11-22",23.9772,23.977237701416016,23.7327,23.7589,16763785.0],["2023-11-23",23.7589,23.9161,23.5405,23.8549,27554877.0],["2023-11-24",23.8549,24.0209,23.82,23.8899,24595227.0],["2023-11-27",23.8899,23.8899,23.4793,23.7414,24381498.0],["2023-11-28",23.7414,24.0034,23.654,23.82,22143837.0],["2023-11-29",23.82,23.8637,23.5492,23.6278,21684728.0],["2023-11-30",23.6278,23.8287,23.5667,23.8025,28113473.0],["2023-12-01",23.8025,23.802539825439453,23.3396,23.6278,34233562.0],["2023-12-04",23.6278,23.6453,23.409465789794922,23.4095,22234614.0],["2023-12-05",23.4095,23.6191,23.086278915405273,23.0863,30066580.0],["2023-12-06",23.0863,23.2872,22.9116,23.0863,25756358.0],["2023-12-07",23.0863,23.1824,22.8504,23.0164,24638923.0],["2023-12-08",23.0164,23.3571,22.9815,23.0251,25996787.0],["2023-12-11",23.0251,23.2348,22.3875,22.9989,37374934.0],["2023-12-12",22.9989,23.1474,22.8941,23.1037,27016326.0],["2023-12-13",23.1037,23.1387,22.5447,22.5622,40290508.0],["2023-12-14",22.5622,22.8854,22.56218719482422,22.6059,26643557.0],["2023-12-15",22.6059,22.798,22.282669067382812,22.2827,36371266.0],["2023-12-18",22.2827,22.4574,22.0643,22.3613,36346760.0],["2023-12-19",22.3613,22.4486,22.1254,22.2303,24362135.0],["2023-12-20",22.2303,22.3176,22.0643,22.1254,25653041.0],["2023-12-21",22.1254,22.4923,22.0643,22.4137,30794516.0],["2023-12-22",22.4137,22.7806,22.413692474365234,22.7107,38144827.0],["2023-12-25",22.7107,22.9378,22.6321,22.798,22463109.0],["2023-12-26",22.798,22.8592,22.4574,22.5447,20050381.0],["2023-12-27",22.5447,22.8766,22.4312,22.8242,25379677.0],["2023-12-28",22.8242,23.4968,22.824230194091797,23.4531,49037327.0],["2023-12-29",23.4531,23.523,23.1474,23.3658,36476458.0],["2024-01-02",23.3658,23.4531,22.9378,22.9465,26732203.0],["2024-01-03",22.9465,23.0775,22.7107,22.7631,28797628.0],["2024-01-04",22.7631,22.8679,22.536,22.6845,29419275.0],["2024-01-05",22.6845,23.1037,22.6321,22.8155,38718766.0],["2024-01-08",22.8155,23.1474,22.7194,22.8417,41747081.0],["2024-01-09",22.8417,23.095,22.5797,22.9815,32953927.0],["2024-01-10",22.9815,23.2697,22.8854,23.2086,35659020.0],["2024-01-11",23.2086,23.558,23.1037,23.2348,36742732.0],["2024-01-12",23.2348,23.4095,23.1212,23.3658,24894170.0],["2024-01-15",23.3658,23.5405,23.1474,23.3309,24475931.0],["2024-01-16",23.3309,23.5318,23.2086,23.4968,34821275.0],["2024-01-17",23.4968,23.496816635131836,23.06007194519043,23.0601,34169454.0],["2024-01-18",23.0601,23.4531,22.6932,23.3658,51282449.0],["2024-01-19",23.3658,23.5143,23.1212,23.4706,40141585.0],["2024-01-22",23.4706,23.5842,23.0339,23.3047,57716962.0],["2024-01-23",23.3047,23.3571,22.8679,23.1125,36896364.0],["2024-01-24",23.1125,23.523,22.8854,23.4095,33367891.0],["2024-01-25",23.4095,23.6628,23.3483,23.6453,39456231.0],["2024-01-26",23.6453,23.8025,23.3745,23.7589,39674351.0],["2024-01-29",23.7589,24.1345,23.689,24.0122,47326322.0],["2024-01-30",24.0122,24.117,23.82,23.8287,33480461.0],["2024-01-31",23.8287,24.0034,23.4968,23.6628,35340671.0],["2024-02-01",23.6628,23.8375,23.4793,23.5492,35076653.0],["2024-02-02",23.5492,24.1519,23.2086,23.5492,59666708.0],["2024-02-05",23.5492,24.3703,23.4444,24.1519,84638860.0],["2024-02-06",24.1519,24.8944,24.1257,24.5799,77511024.0],["2024-02-07",24.5799,24.70223045349121,24.3878,24.7022,73080230.0],["2024-02-08",24.7022,24.8944,24.2568,24.6149,59343641.0],["2024-02-19",24.6149,24.807,24.5275,24.7459,51527522.0],["2024-02-20",24.7459,25.0866,24.6149,25.0516,56661323.0],["2024-02-21",25.0516,25.5058,24.8857,25.2001,54495279.0],["2024-02-22",25.2001,25.4534,25.1564,25.3836,35115639.0],["2024-02-23",25.3836,25.4447,25.1215,25.3137,35285895.0],["2024-02-26",25.3137,25.3661,25.0516,25.0604,32837483.0],["2024-02-27",25.0604,25.1128,24.6411,24.8158,47891732.0],["2024-02-28",24.8158,24.8507,24.545,24.6324,47170718.0],["2024-02-29",24.6324,24.8507,24.5625,24.7634,43634660.0],["2024-03-01",24.7634,24.8333,24.5537,24.6848,37130686.0],["2024-03-04",24.6848,24.68476104736328,24.379,24.5799,41221211.0],["2024-03-05",24.5799,25.2176,24.4926,25.2001,58169095.0],["2024-03-06",25.2001,25.2089,24.8682,24.8944,36188164.0],["2024-03-07",24.8944,25.0953,24.7896,24.9381,32675768.0],["2024-03-08",24.9381,25.0342,24.5974,24.7197,29025499.0],["2024-03-11",24.7197,24.9381,24.5625,24.8944,35719145.0],["2024-03-12",24.8944,25.1302,24.7546,25.0342,42331309.0],["2024-03-13",25.0342,25.0342,24.5188,24.6061,47688167.0],["2024-03-14",24.6061,24.9381,24.5101,24.5974,32590186.0],["2024-03-15",24.5974,25.2438,24.5363,25.1739,70716557.0],["2024-03-18",25.1739,25.5495,25.0604,25.4272,56899032.0],["2024-03-19",25.4272,25.5845,25.2001,25.4098,37406363.0],["2024-03-20",25.4098,25.4796,25.2263,25.3311,24940450.0],["2024-03-21",25.3311,25.4185,25.1739,25.2438,22851654.0],["2024-03-22",25.2438,25.3049,24.7459,25.0254,32472851.0],["2024-03-25",25.0254,25.025419235229492,24.7634,24.7896,26119000.0],["2024-03-26",24.7896,24.9206,24.5974,24.7284,35446601.0],["2024-03-27",24.7284,24.7808,24.5712,24.5799,29068219.0],["2024-03-28",24.5799,24.7022,24.2218,24.2917,47908387.0],["2024-03-29",24.2917,24.5799,24.2655,24.3703,17006892.0],["2024-04-01",24.3703,24.8245,24.370304107666016,24.5887,43091890.0],["2024-04-02",24.5887,24.6411,24.1519,24.2568,37693702.0],["2024-04-03",24.2568,24.3092,23.9598,24.1694,38062866.0],["2024-04-08",24.1694,24.169403076171875,23.5842,23.82,54044341.0],["2024-04-09",23.82,24.0558,23.7239,23.8986,24316230.0],["2024-04-10",23.8986,23.986,23.6715,23.7501,32378435.0],["2024-04-11",23.7501,23.7589,23.4182,23.6016,37454724.0],["2024-04-12",23.6016,23.6628,23.1911,23.2086,42132494.0],["2024-04-15",23.2086,23.8812,23.208566665649414,23.6191,49938164.0],["2024-04-16",23.6191,23.9685,23.4182,23.7851,44852897.0],["2024-04-17",23.7851,23.9248,23.5405,23.8986,36442766.0],["2024-04-18",23.8986,24.2917,23.7676,24.1956,43283246.0],["2024-04-19",24.1956,24.248,23.951,24.1607,27448541.0],["2024-04-22",24.1607,24.545,24.160669326782227,24.3616,32663171.0],["2024-04-23",24.3616,24.5188,24.1956,24.3878,37873734.0],["2024-04-24",24.3878,24.5013,24.1432,24.4402,28087593.0],["2024-04-25",24.4402,24.6673,24.3878,24.5275,28228028.0],["2024-04-26",24.5275,24.7634,24.4577,24.4664,36381355.0],["2024-04-29",24.4664,24.8769,24.2305,24.711,58571952.0],["2024-04-30",24.711,25.3224,24.545,24.9905,117329211.0],["2024-05-06",24.9905,25.3573,24.9468,25.1564,86179089.0],["2024-05-07",25.1564,25.156444549560547,24.6324,24.7634,63800651.0],["2024-05-08",24.7634,24.8769,24.6411,24.6586,41568562.0],["2024-05-09",24.6586,24.7808,24.5625,24.6498,52975417.0],["2024-05-10",24.6498,24.7284,24.3092,24.414,58876257.0],["2024-05-13",24.414,24.5101,24.2131,24.4577,49574864.0],["2024-05-14",24.4577,24.545,24.3004,24.3354,47040633.0],["2024-05-15",24.3354,24.4227,24.2218,24.283,27453039.0],["2024-05-16",24.283,24.379,24.1345,24.2568,53348456.0],["2024-05-17",24.2568,24.5799,24.2043,24.5537,62086533.0],["2024-05-20",24.5537,25.0604,24.4664,24.9468,80907333.0],["2024-05-21",24.9468,25.5582,24.946807861328125,25.4709,113516000.0],["2024-05-22",25.4709,25.7242,25.3486,25.532,73778215.0],["2024-05-23",25.532,25.6281,25.1564,25.5845,73851931.0],["2024-05-24",25.5845,25.6631,25.1739,25.2263,51262296.0],["2024-05-27",25.2263,25.4709,25.1739,25.3486,42145949.0],["2024-05-28",25.3486,25.4622,25.0866,25.1302,33348601.0],["2024-05-29",25.1302,25.401,25.130239486694336,25.2875,30245901.0],["2024-05-30",25.2875,25.2874698638916,24.8944,24.9031,45302182.0],["2024-05-31",24.9031,25.0516,24.7284,24.7284,35357073.0],["2024-06-03",24.7284,24.9905,24.6586,24.9643,37865336.0],["2024-06-04",24.9643,25.2001,24.7634,24.9992,48130815.0],["2024-06-05",24.9992,25.2545,24.8807,24.908,48223404.0],["2024-06-06",24.908,25.2271,24.8625,25.0448,36706822.0],["2024-06-07",25.0448,25.1177,24.5342,24.671,45483277.0],["2024-06-11",24.671,24.7075,24.279,24.361,38224534.0],["2024-06-12",24.361,24.6892,24.3063,24.6345,37688732.0],["2024-06-13",24.6345,24.6801,24.434,24.4978,30471246.0],["2024-06-14",24.4978,24.8442,24.3245,24.7713,42549459.0],["2024-06-17",24.7713,24.77128791809082,24.3701,24.5069,27683356.0],["2024-06-18",24.5069,24.5798,23.9963,24.0693,55874550.0],["2024-06-19",24.0693,24.1057,23.7958,23.9963,34295891.0],["2024-06-20",23.9963,24.0054,23.349,23.3855,61810741.0],["2024-06-21",23.3855,23.6316,23.1576,23.504,55610009.0],["2024-06-24",23.504,23.8322,23.349,23.6772,46202466.0],["2024-06-25",23.6772,23.8778,23.4402,23.4949,43559484.0],["2024-06-26",23.4949,23.741,23.3581,23.6955,28638392.0],["2024-06-27",23.6955,23.6955,23.4037,23.4949,35968988.0],["2024-06-28",23.4949,23.8596,23.4493,23.5587,37159882.0],["2024-07-01",23.5587,23.6955,23.3034,23.6772,34312984.0],["2024-07-02",23.6772,23.7775,23.4767,23.4949,33341851.0],["2024-07-03",23.4949,23.6499,23.3946,23.5314,26057150.0],["2024-07-04",23.5314,23.6499,23.3125,23.349,31970502.0],["2024-07-05",23.349,23.34901237487793,23.349,23.349,0.0],["2024-07-08",23.349,23.34901237487793,22.7929,22.9752,46350709.0],["2024-07-09",22.9752,22.975210189819336,22.5467,22.7929,60408765.0],["2024-07-10",22.7929,22.9934,22.5376,22.9114,39335080.0],["2024-07-11",22.9114,23.5587,22.911388397216797,23.4311,43136396.0],["2024-07-12",23.4311,23.4858,23.0937,23.2487,35050540.0],["2024-07-15",23.2487,23.3672,23.1211,23.2396,25743563.0],["2024-07-16",23.2396,23.3855,23.0846,23.2852,30460705.0],["2024-07-17",23.2852,23.7411,23.1393,23.7046,52326385.0],["2024-07-18",23.7046,23.9325,23.5314,23.896,38049001.0],["2024-07-19",23.896,24.2334,23.6681,24.0693,47259559.0],["2024-07-22",24.0693,24.2151,23.7319,23.7958,37147789.0],["2024-07-23",23.7958,23.8596,23.1757869720459,23.1758,40855688.0],["2024-07-24",23.1758,23.2031,22.7473,22.8385,40864750.0],["2024-07-25",22.8385,22.957,22.7473,22.8293,34117254.0],["2024-07-26",22.8293,22.957,22.7108,22.8658,36188891.0],["2024-07-29",22.8658,22.884,22.5558,22.5558,38802729.0],["2024-07-30",22.5558,22.55582046508789,22.1,22.2458,50637912.0],["2024-07-31",22.2458,22.874919891357422,22.1182,22.8749,67525950.0],["2024-08-01",22.8749,22.874919891357422,22.337,22.337,52104175.0],["2024-08-02",22.337,22.3735,22.1638,22.2823,29161078.0],["2024-08-05",22.2823,22.5741,22.0453,22.1729,46573013.0],["2024-08-06",22.1729,22.3644,21.9997,22.1638,41716965.0],["2024-08-07",22.1638,22.163782119750977,21.9723,21.9814,39983462.0],["2024-08-08",21.9814,22.2914,21.6715,22.2367,50649104.0],["2024-08-09",22.2367,22.4008,22.0453,22.0544,25485397.0],["2024-08-12",22.0544,22.2732,22.0088,22.2003,23595727.0],["2024-08-13",22.2003,22.255,21.8538,21.9632,29540900.0],["2024-08-14",21.9632,21.963205337524414,21.717,21.7353,26429953.0],["2024-08-15",21.7353,22.0179,21.6168,21.9359,31640828.0],["2024-08-16",21.9359,21.9997,21.8264,21.9085,20641584.0],["2024-08-19",21.9085,22.2732,21.7717,21.7991,37065769.0],["2024-08-20",21.7991,21.8538,21.3524,21.4618,44751496.0],["2024-08-21",21.4618,21.4891,21.3068,21.325,25367434.0],["2024-08-22",21.325,21.5256,20.9694,20.9968,45231995.0],["2024-08-23",20.9968,21.2247,20.8874,21.1427,32922690.0],["2024-08-26",21.1427,21.1882,20.7506,20.8236,38736535.0],["2024-08-27",20.8236,20.86,20.5227,20.6412,32885735.0],["2024-08-28",20.6412,20.6868,20.1124,20.2857,49599752.0],["2024-08-29",20.2857,20.8965,20.0942,20.8509,53097432.0],["2024-08-30",20.8509,20.86,19.5836,20.6321,155260508.0],["2024-09-02",20.6321,20.632102966308594,19.6474,19.7295,97330248.0],["2024-09-03",19.7295,20.3039,19.6292,20.2492,76037505.0],["2024-09-04",20.2492,20.3404,19.9939,20.2127,36187506.0],["2024-09-05",20.2127,20.5774,20.1671,20.5318,39570729.0],["2024-09-06",20.5318,20.6595,20.294767379760742,20.2948,25958969.0],["2024-09-09",20.2948,20.5683,20.0395,20.1215,37311152.0],["2024-09-10",20.1215,20.2218,19.9027,20.0121,29810765.0],["2024-09-11",20.0121,20.3221,19.7842,20.2674,32473434.0],["2024-09-12",20.2674,20.3677,19.9027,19.9301,33996957.0],["2024-09-13",19.9301,19.930084228515625,19.4378,19.6657,43529132.0],["2024-09-18",19.6657,19.6839,19.3831,19.4833,35434222.0],["2024-09-19",19.4833,20.3039,19.2645,20.0942,72852346.0],["2024-09-20",20.0942,20.1489,19.8389,20.0395,37687311.0],["2024-09-23",20.0395,20.4042,19.9118,19.9574,35847923.0],["2024-09-24",19.9574,21.2338,19.95743179321289,21.1974,111473852.0],["2024-09-25",21.1974,21.9267,21.19736671447754,21.4526,98951381.0],["2024-09-26",21.4526,23.3217,21.45264434814453,23.267,154543271.0],["2024-09-27",23.267,25.3457,23.266958236694336,25.1633,161521611.0],["2024-09-30",25.1633,26.9685,25.1633243560791,26.5035,254117343.0],["2024-10-08",26.5035,29.1384,25.7012,26.4033,282099427.0],["2024-10-09",26.4033,26.403255462646484,24.187789916992188,24.1878,171097455.0],["2024-10-10",24.1878,25.9656,24.187789916992188,25.1816,140625722.0],["2024-10-11",25.1816,25.5918,24.6163,24.9354,83716740.0],["2024-10-14",24.9354,25.063,24.2607,24.9445,86451489.0],["2024-10-15",24.9445,24.94451141357422,24.1604,24.1604,66305344.0],["2024-10-16",24.1604,24.1787,23.7137,23.8413,46436595.0],["2024-10-17",23.8413,24.0054,23.266958236694336,23.267,58959484.0],["2024-10-18",23.267,24.4613,23.0481,24.0693,91164566.0],["2024-10-21",24.0693,24.3245,23.7137,23.896,68712557.0],["2024-10-22",23.896,24.4704,23.814,24.2607,60718114.0],["2024-10-23",24.2607,24.908,24.1149,24.6254,69159218.0],["2024-10-24",24.6254,24.625411987304688,24.0693,24.1787,38722063.0],["2024-10-25",24.1787,24.5707,24.0693,24.3245,39039888.0],["2024-10-28",24.3245,24.8078,24.206,24.7257,52172036.0],["2024-10-29",24.7257,25.1269,24.1604,24.1787,62025002.0],["2024-10-30",24.1787,24.3701,23.969,24.1057,40693993.0],["2024-10-31",24.1057,25.6557,24.105735778808594,25.446,164294761.0],["2024-11-01",25.446,25.9839,25.218,25.8015,107880435.0],["2024-11-04",25.8015,26.3121,25.7651,26.2847,80682880.0],["2024-11-05",26.2847,26.5218,26.0203,26.5035,77161137.0],["2024-11-06",26.5035,26.6677,26.0933,26.3486,64577212.0],["2024-11-07",26.3486,27.5338,26.23,27.5338,112991685.0],["2024-11-08",27.5338,27.7799,27.0597,27.47,80348332.0],["2024-11-11",27.47,27.469961166381836,26.7041,27.3606,60834785.0],["2024-11-12",27.3606,27.7891,27.0323,27.1691,59373185.0],["2024-11-13",27.1691,27.5794,26.8956,27.3606,52544727.0],["2024-11-14",27.3606,27.4882,26.9685,26.9959,44035478.0],["2024-11-15",26.9959,27.3059,26.6494,26.7041,48275045.0],["2024-11-18",26.7041,26.9412,26.3121,26.4215,40026169.0],["2024-11-19",26.4215,26.6403,25.8927,26.3212,41558775.0],["2024-11-20",26.3212,26.6221,26.1024,26.4762,28653124.0],["2024-11-21",26.4762,26.695,26.3486,26.5947,23962533.0],["2024-11-22",26.5947,26.6221,25.8562,25.8927,29249907.0],["2024-11-25",25.8927,26.148,25.683,25.7286,41098629.0],["2024-11-26",25.7286,26.3486,25.683,26.0477,34108379.0],["2024-11-27",26.0477,26.4215,25.8927,26.3212,30222719.0],["2024-11-28",26.3212,26.4124,25.8836,25.993,28601441.0],["2024-11-29",25.993,26.4397,25.9109,26.0568,33632214.0],["2024-12-02",26.0568,26.6038,25.9656,26.2756,43989746.0],["2024-12-03",26.2756,26.7497,26.0295,26.6768,45511276.0],["2024-12-04",26.6768,26.67677116394043,26.2756,26.54,31142850.0],["2024-12-05",26.54,26.540014266967773,26.2209,26.2938,26888700.0],["2024-12-06",26.2938,26.7679,26.2391,26.6585,40929846.0],["2024-12-09",26.6585,26.6768,26.0568,26.2756,52747886.0],["2024-12-10",26.2756,27.4426,26.275615692138672,26.9138,80771890.0],["2024-12-11",26.9138,27.3514,26.7771,27.1417,47434251.0],["2024-12-12",27.1417,27.5885,26.9594,27.5611,68199214.0],["2024-12-13",27.5611,27.561132431030273,26.6038,26.6677,83244704.0],["2024-12-16",26.6677,26.8865,26.3394,26.6221,43134419.0],["2024-12-17",26.6221,27.2147,26.3759,26.9959,47201209.0],["2024-12-18",26.9959,27.2329,26.8956,26.9959,28036626.0],["2024-12-19",26.9959,27.1053,26.6677,26.7771,27558103.0],["2024-12-20",26.7771,26.9503,26.5582,26.6221,29670829.0],["2024-12-23",26.6221,27.1691,26.4853,26.9868,43942782.0],["2024-12-24",26.9868,27.4791,26.9047,27.4426,48018816.0],["2024-12-25",27.4426,27.5064,27.1873,27.2876,32048433.0],["2024-12-26",27.2876,27.3879,27.16,27.3241,27272709.0],["2024-12-27",27.3241,27.5429,27.1235,27.4882,38679079.0],["2024-12-30",27.4882,27.625,27.2603,27.4244,33846235.0],["2024-12-31",27.4244,27.9441,27.315,27.5155,67772117.0],["2025-01-02",27.5155,27.7891,26.7679,26.9503,54547978.0],["2025-01-03",26.9503,27.1053,26.6221,26.7132,40909746.0],["2025-01-06",26.7132,26.7862,26.2574,26.4762,37934901.0],["2025-01-07",26.4762,26.5947,26.2118,26.3303,31890433.0],["2025-01-08",26.3303,26.85,26.0386,26.5765,39956094.0],["2025-01-09",26.5765,26.85,26.2574,26.4033,28997638.0],["2025-01-10",26.4033,26.5218,26.0112,26.0112,31166635.0],["2025-01-13",26.0112,26.2939,25.7651,25.9383,30201533.0],["2025-01-14",25.9383,26.3941,25.7195,26.1206,37523132.0],["2025-01-15",26.1206,26.2847,25.8745,25.9474,26884092.0],["2025-01-16",25.9474,26.148,25.7377,25.8289,30914604.0],["2025-01-17",25.8289,26.0568,25.5827,25.8927,24748651.0],["2025-01-20",25.8927,26.2391,25.345664978027344,25.3457,49779648.0],["2025-01-21",25.3457,25.4277,24.7166,25.136,53372120.0],["2025-01-22",25.136,25.1633,24.7531,24.981,37674662.0],["2025-01-23",24.981,25.4368,24.8898,25.1269,32169839.0],["2025-01-24",25.1269,25.4095,24.981,25.1542,35463995.0],["2025-01-27",25.1542,25.5736,25.1542,25.373,47803280.0],["2025-02-05",25.373,25.3913,24.4795,24.4795,58641824.0],["2025-02-06",24.4795,24.8078,24.4431,24.6619,35193262.0],["2025-02-07",24.6619,25.0995,24.4795,24.8989,42135207.0],["2025-02-10",24.8989,24.9354,24.4795,24.7348,56316353.0],["2025-02-11",24.7348,24.8078,24.5069,24.5707,35131073.0],["2025-02-12",24.5707,24.7986,24.4522,24.7439,32897065.0],["2025-02-13",24.7439,25.3274,24.6892,25.0722,64481638.0],["2025-02-14",25.0722,25.3457,24.981,25.1816,35488428.0],["2025-02-17",25.1816,25.2089,24.826,25.0083,47193549.0],["2025-02-18",25.0083,25.2363,24.8078,24.8533,46017795.0],["2025-02-19",24.8533,25.6921,24.85334014892578,25.6192,69761041.0],["2025-02-20",25.6192,25.6921,25.2545,25.373,36377883.0],["2025-02-21",25.373,25.5918,25.1269,25.2454,42832293.0],["2025-02-24",25.2454,25.3457,25.0175,25.0904,52110106.0],["2025-02-25",25.0904,25.090389251708984,24.7986,24.9445,40274076.0],["2025-02-26",24.9445,25.0904,24.8169,25.0083,35594530.0],["2025-02-27",25.0083,25.7924,24.9901,25.7104,78444185.0],["2025-02-28",25.7104,26.303,25.6283,25.7833,72575819.0],["2025-03-03",25.7833,25.9656,25.3457,25.4368,51323384.0],["2025-03-04",25.4368,25.436838150024414,25.1269,25.3183,31694873.0],["2025-03-05",25.3183,25.4642,25.0904,25.3366,36617216.0],["2025-03-06",25.3366,25.6009,25.1724,25.5189,43977637.0],["2025-03-07",25.5189,25.518892288208008,24.9263,25.3001,68093556.0],["2025-03-10",25.3001,25.3457,24.8807,24.9536,49588074.0],["2025-03-11",24.9536,25.1998,24.7531,25.1998,42861912.0],["2025-03-12",25.1998,25.3457,24.980979919433594,24.981,32964670.0],["2025-03-13",24.981,25.3457,24.9445,24.9719,38642151.0],["2025-03-14",24.9719,27.3423,24.971864700317383,27.1235,192089353.0],["2025-03-17",27.1235,27.4335,26.3668,26.54,115261491.0],["2025-03-18",26.54,26.6859,26.1844,26.2665,53793445.0],["2025-03-19",26.2665,26.3941,26.075,26.1115,40370440.0],["2025-03-20",26.1115,26.303,25.8198,25.8289,46345905.0],["2025-03-21",25.8289,26.0112,25.2271,25.2271,69440200.0],["2025-03-24",25.2271,25.8927,25.227144241333008,25.5371,49992769.0],["2025-03-25",25.5371,25.8836,25.3548,25.8745,34180833.0],["2025-03-26",25.8745,25.8745,25.683,25.7833,24532391.0],["2025-03-27",25.7833,26.0386,25.7195,25.9018,30412226.0],["2025-03-28",25.9018,26.0112,25.7012,25.7286,22355741.0],["2025-03-31",25.7286,26.0295,25.5007,25.6009,36456217.0],["2025-04-01",25.6009,25.7468,25.4642,25.5918,28507054.0],["2025-04-02",25.5918,25.7924,25.3457,25.3821,26593399.0],["2025-04-03",25.3821,25.8471,25.2545,25.7924,43331553.0],["2025-04-07",25.7924,26.0568,24.2972,25.1542,111579948.0],["2025-04-08",25.1542,26.1936,24.7439,26.1936,113204246.0],["2025-04-09",26.1936,26.9685,25.7559,26.9229,116667172.0],["2025-04-10",26.9229,27.2785,26.5127,27.0597,80859970.0],["2025-04-11",27.0597,27.2056,26.4033,26.6677,54351214.0],["2025-04-14",26.6677,26.8135,26.3668,26.7224,35563990.0],["2025-04-15",26.7224,27.1691,26.5491,26.7862,41499074.0],["2025-04-16",26.7862,27.1144,26.5856,27.0779,48361222.0],["2025-04-17",27.0779,27.1235,26.6403,27.0597,30587913.0],["2025-04-18",27.0597,27.1053,26.6677,26.9959,27078063.0],["2025-04-21",26.9959,26.995872497558594,26.4762,26.5127,31845528.0],["2025-04-22",26.5127,26.6585,26.3668,26.3759,31186928.0],["2025-04-23",26.3759,26.5947,26.3486,26.4397,23919468.0],["2025-04-24",26.4397,26.695,26.3759,26.5674,21921153.0],["2025-04-25",26.5674,26.7224,26.3486,26.4124,22729301.0],["2025-04-28",26.4124,26.412372589111328,25.9474,26.075,30573604.0],["2025-04-29",26.075,26.303,25.9474,26.2483,23217115.0],["2025-04-30",26.2483,27.5155,26.24826431274414,27.1326,105481140.0],["2025-05-06",27.1326,27.2876,26.85,27.0779,46352076.0],["2025-05-07",27.0779,27.7435,26.8682,26.9685,40363670.0],["2025-05-08",26.9685,27.1691,26.8682,26.9321,22767462.0],["2025-05-09",26.9321,27.1326,26.8956,26.9138,22965330.0],["2025-05-12",26.9138,27.2511,26.7132,27.2056,33422174.0],["2025-05-13",27.2056,27.3241,27.0688,27.1235,30508173.0],["2025-05-14",27.1235,27.4153,26.9138,27.3059,34926769.0],["2025-05-15",27.3059,27.552,27.0688,27.4153,37762245.0],["2025-05-16",27.4153,27.4517,26.9776,27.3423,35464604.0],["2025-05-19",27.3423,27.5247,27.16,27.2967,22449369.0],["2025-05-20",27.2967,28.1355,27.242,27.8985,50070534.0],["2025-05-21",27.8985,28.2085,27.625,27.7161,27972857.0],["2025-05-22",27.7161,27.9896,27.5976,27.862,26471414.0],["2025-05-23",27.862,28.3452,27.86199951171875,27.8985,38719633.0],["2025-05-26",27.8985,28.3361,27.8164,28.0626,33362338.0],["2025-05-27",28.0626,28.2449,27.9258,27.9258,27533604.0],["2025-05-28",27.9258,28.327,27.862,28.2449,28608032.0],["2025-05-29",28.2449,28.3726,27.6797,27.7252,34504589.0],["2025-05-30",27.7252,27.9441,27.5703,27.625,27335704.0],["2025-06-03",27.625,27.9532,27.3332,27.8711,34246181.0],["2025-06-04",27.8711,28.0079,27.7708,27.8894,21648998.0],["2025-06-05",27.8894,28.0899,27.4882,27.5338,34289601.0],["2025-06-06",27.5338,27.6478,27.1727,27.2298,42928303.0],["2025-06-09",27.2298,27.4958,27.2012,27.3628,34077905.0],["2025-06-10",27.3628,27.7808,27.0872,27.1252,34526646.0],["2025-06-11",27.1252,27.2583,27.0207,27.0207,27677415.0],["2025-06-12",27.0207,27.0587,26.6977,26.8022,33492464.0],["2025-06-13",26.8022,26.8592,26.4127,26.6027,47937237.0],["2025-06-16",26.6027,26.8592,26.4032,26.6597,34782272.0],["2025-06-17",26.6597,26.7927,26.4697,26.6692,27361319.0],["2025-06-18",26.6692,27.1157,26.52667999267578,26.5267,40015094.0],["2025-06-19",26.5267,26.6407,26.2987,26.3272,25884915.0],["2025-06-20",26.3272,26.7262,26.327159881591797,26.5267,33637593.0],["2025-06-23",26.5267,26.52667999267578,26.0326,26.1941,34770843.0],["2025-06-24",26.1941,26.5077,26.19414520263672,26.2892,37245130.0],["2025-06-25",26.2892,26.4032,26.1466,26.3842,37286629.0],["2025-06-26",26.3842,26.7357,26.3652,26.6027,44549677.0],["2025-06-27",26.6027,26.8307,26.4032,26.5267,34276060.0],["2025-06-30",26.5267,26.6407,26.4127,26.4887,29484874.0],["2025-07-01",26.4887,26.488676071166992,26.2227,26.2892,33512938.0],["2025-07-02",26.2892,26.5267,26.1846,26.4222,46744965.0],["2025-07-03",26.4222,26.4412,26.2607,26.3652,25928828.0],["2025-07-04",26.3652,26.5077,26.2702,26.3842,28741705.0],["2025-07-07",26.3842,26.3842,25.8331,26.0041,53465915.0],["2025-07-08",26.0041,26.2227,25.9091,26.1181,31288934.0],["2025-07-09",26.1181,26.5932,26.0801,26.3082,48263305.0],["2025-07-10",26.3082,26.5647,26.2607,26.2797,37340991.0],["2025-07-11",26.2797,26.5552,26.27965545654297,26.3082,46755574.0],["2025-07-14",26.3082,26.3462,26.0706,26.1181,44965932.0],["2025-07-15",26.1181,26.2322,25.8996,26.0136,36497030.0],["2025-07-16",26.0136,26.2987,26.0136,26.1466,33758739.0],["2025-07-17",26.1466,26.7547,26.1371,26.6977,59787288.0],["2025-07-18",26.6977,26.8212,26.4887,26.6692,33565927.0],["2025-07-21",26.6692,26.8022,26.5837,26.7832,31942451.0],["2025-07-22",26.7832,27.0017,26.7167,26.9542,38678267.0],["2025-07-23",26.9542,27.1157,26.8402,26.8782,35690539.0],["2025-07-24",26.8782,26.9257,26.7262,26.8307,36005076.0],["2025-07-25",26.8307,26.830711364746094,26.4222,26.4412,44333359.0],["2025-07-28",26.4412,26.5552,26.2892,26.3462,41314484.0],["2025-07-29",26.3462,26.9732,26.0421,26.1466,118898473.0],["2025-07-30",26.1466,26.6407,26.0136,26.4887,78153490.0],["2025-07-31",26.4887,26.488676071166992,26.0136,26.0421,52861670.0],["2025-08-01",26.0421,26.1751,26.0231,26.1371,34735358.0],["2025-08-04",26.1371,26.13714027404785,25.9471,26.1086,30235299.0],["2025-08-05",26.1086,26.17514419555664,25.9946,26.1751,33178223.0],["2025-08-06",26.1751,26.3082,26.1086,26.1941,30132008.0],["2025-08-07",26.1941,26.2417,26.0896,26.1941,30377295.0],["2025-08-08",26.1941,26.19414520263672,25.8616,25.9376,41578737.0],["2025-08-11",25.9376,26.2226,25.8996,26.1941,39224087.0],["2025-08-12",26.1941,26.3367,26.0896,26.0991,31221146.0],["2025-08-13",26.0991,26.2987,26.0516,26.1086,43568321.0],["2025-08-14",26.1086,26.1941,25.8426,25.8426,56098915.0],["2025-08-15",25.8426,25.9756,25.6431,25.8046,59325356.0],["2025-08-18",25.8046,26.1751,25.804607391357422,25.8426,76602583.0],["2025-08-19",25.8426,26.2131,25.8426,25.8521,77228283.0],["2025-08-20",25.8521,26.1371,25.6906,26.0896,64881717.0],["2025-08-21",26.0896,26.4127,26.0326,26.2607,69910644.0],["2025-08-22",26.2607,26.3177,26.1276,26.3082,51127044.0],["2025-08-25",26.3082,26.7737,26.30816078186035,26.7642,88816468.0],["2025-08-26",26.7642,27.1252,26.6217,26.9162,71289938.0],["2025-08-27",26.9162,26.9447,26.422170639038086,26.4222,70393022.0],["2025-08-28",26.4222,26.6027,26.0516,26.3082,56342376.0],["2025-08-29",26.3082,28.0278,26.30816078186035,27.1442,211294473.0],["2025-09-01",27.1442,27.4768,26.8117,26.8592,105400322.0],["2025-09-02",26.8592,27.2488,26.7927,26.8497,67805916.0],["2025-09-03",26.8497,27.1252,26.3652,26.5172,73305098.0],["2025-09-04",26.5172,26.8687,26.4127,26.7547,94631508.0],["2025-09-05",26.7547,26.8307,26.4317,26.7737,55154998.0],["2025-09-08",26.7737,27.0682,26.6027,26.8022,82635577.0],["2025-09-09",26.8022,27.1632,26.7167,27.1347,73260205.0],["2025-09-10",27.1347,27.1537,26.7547,27.0112,62249023.0],["2025-09-11",27.0112,27.3153,26.9542,27.2868,60793323.0],["2025-09-12",27.2868,27.4863,26.7452,26.8402,78484849.0],["2025-09-15",26.8402,27.0967,26.6977,26.8212,59125323.0],["2025-09-16",26.8212,26.8972,26.4507,26.6787,70825378.0],["2025-09-17",26.6787,26.9637,26.5647,26.6787,48324344.0],["2025-09-18",26.6787,26.7262,26.2797,26.3747,62323497.0],["2025-09-19",26.3747,26.4792,26.2036,26.3177,43394193.0],["2025-09-22",26.3177,26.4032,26.0706,26.1751,38868460.0],["2025-09-23",26.1751,26.2417,25.8521,26.0136,44980481.0],["2025-09-24",26.0136,26.1276,25.8996,26.0421,34535229.0],["2025-09-25",26.0421,26.0611,25.5766,25.6241,76402476.0],["2025-09-26",25.6241,25.9471,25.4626,25.8996,63875432.0],["2025-09-29",25.8996,25.9851,25.5576,25.8331,57659118.0],["2025-09-30",25.8331,26.0611,25.6431,25.9186,50527646.0],["2025-10-09",25.9186,26.2512,25.5386,26.2512,71150833.0],["2025-10-10",26.2512,26.6882,26.0896,26.3652,58845324.0],["2025-10-13",26.3652,26.36516571044922,26.0231,26.1751,51452862.0],["2025-10-14",26.1751,26.4127,25.9946,26.3082,58477597.0],["2025-10-15",26.3082,26.4032,26.1561,26.2702,41081615.0],["2025-10-16",26.2702,26.5552,26.2322,26.4222,36850228.0],["2025-10-17",26.4222,26.5647,25.9471,25.9851,42952000.0],["2025-10-20",25.9851,26.2512,25.985126495361328,26.0991,33488642.0],["2025-10-21",26.0991,26.1751,26.0041,26.0421,32125761.0],["2025-10-22",26.0421,26.0896,25.8901,25.8901,27516814.0],["2025-10-23",25.8901,26.0516,25.7761,26.0041,29371709.0],["2025-10-24",26.0041,26.1276,25.8521,25.9186,32961597.0],["2025-10-27",25.9186,26.1276,25.9186,26.0421,37847732.0],["2025-10-28",26.0421,26.1086,25.8711,25.9091,30525923.0],["2025-10-29",25.9091,25.9756,25.7571,25.8236,36318904.0],["2025-10-30",25.8236,26.1751,25.7666,25.9946,62116600.0],["2025-10-31",25.9946,26.2322,25.9376,26.0421,55229849.0],["2025-11-03",26.0421,26.1656,25.8711,26.0801,42836655.0],["2025-11-04",26.0801,26.080135345458984,25.7001,25.7191,60648580.0],["2025-11-05",25.7191,25.9566,25.5956,25.8901,44964646.0],["2025-11-06",25.8901,26.0136,25.7761,25.8616,31469231.0],["2025-11-07",25.8616,25.9566,25.8141,25.9281,26067746.0],["2025-11-10",25.9281,26.9352,25.9281,26.8592,117600270.0],["2025-11-11",26.8592,27.0302,26.6787,26.9352,71820831.0],["2025-11-12",26.9352,27.3153,26.8972,27.0587,70355130.0],["2025-11-13",27.0587,27.1727,26.8022,27.1537,51024126.0],["2025-11-14",27.1537,27.3913,26.9352,26.9352,40920148.0],["2025-11-17",26.9352,27.1917,26.7167,27.1442,37467511.0],["2025-11-18",27.1442,28.1038,27.144243240356445,28.0468,130332563.0],["2025-11-19",28.0468,28.2939,27.9233,28.1038,63042735.0],["2025-11-20",28.1038,28.2844,27.8948,27.9328,47237188.0],["2025-11-21",27.9328,28.0753,27.5528,27.6478,59902127.0],["2025-11-24",27.6478,27.9233,27.4388,27.4673,44778082.0],["2025-11-25",27.4673,27.7998,27.3153,27.7048,40763905.0],["2025-11-26",27.7048,27.8853,27.4388,27.7238,28714877.0],["2025-11-27",27.7238,27.7523,27.4768,27.6003,22302578.0],["2025-11-28",27.6003,27.9898,27.5243,27.9138,35720114.0],["2025-12-01",27.9138,28.0848,27.6288,27.9613,37912006.0],["2025-12-02",27.9613,28.0278,27.7523,27.8853,24441802.0],["2025-12-03",27.8853,27.9613,27.6573,27.8093,26371544.0],["2025-12-04",27.8093,27.8188,27.4958,27.5433,27094245.0],["2025-12-05",27.5433,27.7048,27.3628,27.4768,26363035.0],["2025-12-08",27.4768,27.6953,27.2963,27.4008,33170657.0],["2025-12-09",27.4008,27.6003,27.2107,27.3248,31850797.0],["2025-12-10",27.3248,27.4103,27.0397,27.1347,26007581.0],["2025-12-11",27.1347,27.1917,26.9447,26.9732,26628298.0],["2025-12-12",26.9732,27.3248,26.9162,27.2678,48863129.0],["2025-12-15",27.2678,27.5718,27.2203,27.3913,33126750.0],["2025-12-16",27.3913,27.6858,27.3343,27.5053,44664043.0],["2025-12-17",27.5053,28.1043,27.4183,27.8724,45788558.0],["2025-12-18",27.8724,28.1043,27.7082,27.9883,27882552.0],["2025-12-19",27.9883,28.2492,27.7951,28.1912,35762905.0],["2025-12-22",28.1912,28.3265,27.9497,28.1139,40187251.0],["2025-12-23",28.1139,28.5004,27.8338,27.9497,42733840.0],["2025-12-24",27.9497,28.0077,27.7275,27.9014,29621304.0],["2025-12-25",27.9014,28.3072,27.8531,28.2105,33184155.0],["2025-12-26",28.2105,28.3555,27.9497,28.1139,29127982.0],["2025-12-29",28.1139,28.1236,27.6985,27.8917,37912627.0],["2025-12-30",27.8917,27.9207,27.6405,27.7178,39049803.0],["2025-12-31",27.7178,27.9014,27.5922,27.6309,26672702.0],["2026-01-05",27.6309,27.9304,27.5826,27.6405,49636137.0],["2026-01-06",27.6405,27.7178,27.2541,27.6502,49580978.0],["2026-01-07",27.6502,27.8048,27.4183,27.457,40920906.0],["2026-01-08",27.457,27.456972122192383,26.1914,26.3363,163515181.0],["2026-01-09",26.3363,26.7614,26.2783,26.742,87235860.0],["2026-01-12",26.742,26.8387,26.4812,26.8,61097422.0],["2026-01-13",26.8,27.1382,26.5102,26.5971,55766702.0],["2026-01-14",26.5971,26.7227,26.4232,26.4715,61452193.0],["2026-01-15",26.4715,26.6454,26.259,26.2976,48308585.0],["2026-01-16",26.2976,26.4136,26.0078,26.0561,58831624.0],["2026-01-19",26.0561,26.259,26.0464,26.172,45835509.0],["2026-01-20",26.172,26.3363,26.0368,26.259,48048913.0],["2026-01-21",26.259,26.3266,25.8629,25.9305,71978943.0],["2026-01-22",25.9305,26.1431,25.8339,25.9015,53862657.0],["2026-01-23",25.9015,26.0754,25.8436,25.9112,65684976.0],["2026-01-26",25.9112,26.0658,25.6214,25.7759,76041726.0],["2026-01-27",25.7759,25.8725,25.4764,25.4764,67826730.0],["2026-01-28",25.4764,25.5827,25.1963,25.2542,81613572.0],["2026-01-29",25.2542,25.9305,24.9258,25.9209,145816433.0],["2026-01-30",25.9209,25.92085075378418,25.4378,25.4475,77733695.0],["2026-02-02",25.4475,25.9305,25.44745445251465,25.5537,74101417.0],["2026-02-03",25.5537,25.8242,25.4764,25.6986,57156633.0],["2026-02-04",25.6986,26.1237,25.698644638061523,26.0948,60968829.0],["2026-02-05",26.0948,26.4232,26.0368,26.288,67557938.0],["2026-02-06",26.288,26.5488,26.0851,26.1624,56776904.0],["2026-02-09",26.1624,26.3556,26.0658,26.1624,43155273.0],["2026-02-10",26.1624,26.16238021850586,25.7373,25.8436,56476485.0],["2026-02-11",25.8436,26.0658,25.7856,25.9595,36605157.0],["2026-02-12",25.9595,25.959495544433594,25.66,25.7083,34447975.0],["2026-02-13",25.7083,25.7953,25.5634,25.5827,33469500.0],["2026-02-24",25.5827,25.7276,25.2736,25.4764,43522038.0],["2026-02-25",25.4764,25.747,25.3315,25.4088,48488882.0],["2026-02-26",25.4088,25.4571,25.1963,25.2349,44462287.0],["2026-02-27",25.2349,25.3702,25.1286,25.1963,39534029.0],["2026-03-02",25.1963,25.2542,24.7905,25.119,57790563.0],["2026-03-03",25.119,25.3702,24.9064,25.0513,55289165.0],["2026-03-04",25.0513,25.051347732543945,24.5876,24.7519,52514187.0],["2026-03-05",24.7519,25.1576,24.7422,24.8002,35465651.0],["2026-03-06",24.8002,25.3895,24.7132,25.3219,54864924.0],["2026-03-09",25.3219,25.5054,24.9741,25.3895,57850458.0],["2026-03-10",25.3895,25.6407,25.3605,25.5054,48592356.0],["2026-03-11",25.5054,25.5634,25.3412,25.5441,30153877.0],["2026-03-12",25.5441,25.8532,25.3895,25.8049,53204961.0],["2026-03-13",25.8049,26.0271,25.7083,25.8049,49417144.0],["2026-03-16",25.8049,26.0368,25.7469,25.9305,38830548.0],["2026-03-17",25.9305,26.1334,25.8049,25.9595,51642564.0],["2026-03-18",25.9595,26.1334,25.6117,25.7759,45363862.0],["2026-03-19",25.7759,25.9305,25.5054,25.5441,36879904.0],["2026-03-20",25.5441,25.8049,25.495759963989258,25.4958,34856405.0],["2026-03-23",25.4958,25.495759963989258,24.491,24.6263,64046188.0],["2026-03-24",24.6263,24.8581,24.549,24.8291,38907678.0],["2026-03-25",24.8291,25.09,24.82914161682129,25.003,26451962.0],["2026-03-26",25.003,25.3605,24.9258,25.0707,29023826.0],["2026-03-27",25.0707,25.3412,24.9354,25.2736,26642024.0],["2026-03-30",25.2736,25.573,25.0513,25.5054,31960199.0],["2026-03-31",25.5054,25.8242,25.4281,25.4571,25987679.0],["2026-04-01",25.4571,25.6793,25.2929,25.4378,29163243.0],["2026-04-02",25.4378,25.602,25.3412,25.5344,24744408.0],["2026-04-03",25.5344,25.534404754638672,25.2639,25.4185,22332065.0],["2026-04-07",25.4185,25.5247,25.1963,25.4378,26823220.0],["2026-04-08",25.4378,25.6503,25.4281,25.5441,43784533.0],["2026-04-09",25.5441,25.5440673828125,25.1383,25.2349,26238408.0],["2026-04-10",25.2349,25.5827,25.2156,25.2542,28061054.0],["2026-04-13",25.2542,25.254230499267578,24.9644,25.0803,30205736.0],["2026-04-14",25.0803,25.3508,25.003,25.1093,23552854.0],["2026-04-15",25.1093,25.1866,24.819480895996094,24.8195,47938194.0],["2026-04-16",24.8195,24.8581,24.6939,24.7325,46513850.0],["2026-04-17",24.7325,24.73253059387207,24.462,24.5296,50340376.0],["2026-04-20",24.5296,24.7035,24.4234,24.6456,39733188.0],["2026-04-21",24.6456,24.8195,24.5586,24.6939,32219341.0],["2026-04-22",24.6939,24.7132,24.4234,24.433,44445929.0],["2026-04-23",24.433,24.5683,24.2785,24.4137,40731159.0],["2026-04-24",24.4137,24.5296,24.2978,24.3944,38921794.0],["2026-04-27",24.3944,24.578,24.2978,24.3944,43206386.0],["2026-04-28",24.3944,24.9161,24.3268,24.6263,81728297.0],["2026-04-29",24.6263,25.689,24.626256942749023,25.6697,126171490.0],["2026-04-30",25.6697,27.0415,25.669660568237305,26.5295,214409738.0],["2026-05-06",26.5295,26.5585,26.0948,26.5198,105134290.0],["2026-05-07",26.5198,26.887,26.3556,26.5971,70882973.0],["2026-05-08",26.5971,26.8,26.4619,26.5875,56971479.0],["2026-05-11",26.5875,27.2444,26.4329,27.1092,89534894.0],["2026-05-12",27.1092,27.4376,26.9449,27.0609,73949047.0],["2026-05-13",27.0609,27.2637,26.7227,26.9546,61671113.0],["2026-05-14",26.9546,27.0222,26.6261,26.8387,50520982.0],["2026-05-15",26.8387,27.0415,26.5585,26.6744,48337165.0],["2026-05-18",26.6744,26.7131,26.1817,26.3653,43138894.0],["2026-05-19",26.3653,26.6648,26.2493,26.3073,39758304.0],["2026-05-20",26.3073,26.4522,26.1237,26.201,36102064.0],["2026-05-21",26.201,26.3846,25.7953,25.8532,54591747.0],["2026-05-22",25.8532,26.0368,25.3025,25.3122,64056163.0],["2026-05-25",25.3122,25.6697,25.1286,25.3798,45918161.0],["2026-05-26",25.3798,25.7663,25.2639,25.6793,47954215.0],["2026-05-27",25.6793,26.0754,25.1866,25.718,57823925.0],["2026-05-28",25.718,25.7759,25.061,25.119,63166686.0],["2026-05-29",25.119,26.1624,25.0224,26.0078,71526137.0],["2026-06-01",26.0078,26.1141,25.6793,26.0851,68461666.0],["2026-06-02",26.0851,26.201,25.8919,25.9498,41520219.0],["2026-06-03",25.9498,26.0175,25.4475,25.8146,63492569.0],["2026-06-04",25.8146,25.9402,25.573,25.66,47475637.0],["2026-06-05",25.66,26.25,25.59,25.67,61635907.0],["2026-06-08",25.67,26.1,25.18,25.37,57575826.0],["2026-06-09",25.37,25.7,25.02,25.12,58331243.0],["2026-06-10",25.12,25.64,24.98,25.58,48411041.0],["2026-06-11",25.58,25.79,25.37,25.61,37892162.0],["2026-06-12",25.61,25.96,25.45,25.71,60687881.0],["2026-06-15",25.71,25.82,25.26,25.41,61274760.0],["2026-06-16",25.41,25.40999984741211,24.6,24.8,73011600.0],["2026-06-17",24.8,24.89,24.51,24.67,53518524.0],["2026-06-18",24.67,24.72,24.21,24.26,50550312.0],["2026-06-22",24.26,24.83,23.86,24.63,77568558.0],["2026-06-23",24.63,25.11,24.4,24.46,54912282.0],["2026-06-24",24.46,25.05,24.36,24.4,66908759.0],["2026-06-25",24.4,25.04,24.28,24.61,73314579.0],["2026-06-26",24.61,24.68,24.27,24.27,48538360.0],["2026-06-29",24.27,24.8,23.82,24.58,66351529.0],["2026-06-30",24.58,24.579999923706055,23.9,23.96,62302464.0],["2026-07-01",23.96,24.55,23.76,24.31,55486900.0],["2026-07-02",24.31,24.7,24.16,24.45,57566728.0],["2026-07-03",24.45,24.78,24.32,24.6,49133830.0],["2026-07-06",24.6,25.21,24.3,25.07,64662843.0],["2026-07-07",25.07,25.24,24.82,25.07,40413139.0],["2026-07-08",25.07,25.37,24.79,25.22,38514551.0],["2026-07-09",25.22,25.219999313354492,24.82,24.85,51395027.0],["2026-07-10",24.85,24.9,24.38,24.88,70410517.0],["2026-07-13",24.88,25.18,24.52,25.03,59559387.0],["2026-07-14",25.03,25.33,24.91,25.28,54182551.0],["2026-07-15",25.28,25.98,25.05,25.93,76805418.0],["2026-07-16",25.93,26.25,25.76,26.03,59565204.0],["2026-07-17",26.03,26.44,26.03,26.11,67180326.0],["2026-07-20",26.11,27.0,26.0,27.0,100746344.0],["2026-07-21",27.0,27.68,26.92,27.07,115257956.0],["2026-07-22",27.07,27.38,26.8,27.38,71216454.0],["2026-07-23",27.38,27.5,27.02,27.23,59740540.0],["2026-07-24",27.23,27.48,26.88,27.04,57118637.0],["2026-07-27",27.04,27.040000915527344,26.0,26.06,107391351.0],["2026-07-28",26.06,26.67,26.02,26.58,69084770.0],["2026-07-29",26.58,27.48,26.579999923706055,27.31,100316910.0],["2026-07-30",27.31,27.7,27.11,27.69,97885622.0],["2026-07-31",27.69,27.690000534057617,26.93,27.1,79087404.0],["2026-08-03",27.1,27.63,26.98,27.12,64144574.0],["2026-08-04",27.12,27.1200008392334,26.35,26.37,70988917.0],["2026-08-05",26.37,26.55,26.07,26.37,53225750.0],["2026-08-06",26.37,26.54,26.18,26.32,41928590.0],["2026-08-07",26.32,26.35,26.01,26.21,45025270.0],["2026-08-10",26.21,26.55,26.08,26.26,53548720.0],["2026-08-11",26.26,26.46,26.06,26.1,46357639.0],["2026-08-12",26.1,26.100000381469727,25.73,25.91,46127440.0],["2026-08-13",25.91,26.04,25.77,25.89,32401536.0],["2026-08-14",25.89,25.89,25.49,25.51,43784626.0],["2026-08-17",25.51,25.510000228881836,25.17,25.23,58506144.0],["2026-08-18",25.23,25.41,25.05,25.15,58317854.0],["2026-08-19",25.15,25.27,25.0,25.23,75732789.0],["2026-08-20",25.23,25.520000457763672,25.04,25.52,67100989.0],["2026-08-21",25.52,25.61,25.26,25.4,43318241.0],["2026-08-24",25.4,25.94,25.3,25.84,67721947.0],["2026-08-25",25.84,26.1,25.73,25.9,41880285.0],["2026-08-26",25.9,26.25,25.7,26.1,53978778.0],["2026-08-27",26.1,26.78,25.72,26.45,141859043.0],["2026-08-28",26.45,26.9,26.08,26.86,74865698.0],["2026-08-31",26.86,26.92,26.5,26.5,67544454.0],["2026-09-01",26.5,26.85,26.39,26.5,65751718.0],["2026-09-02",26.5,26.79,26.45,26.57,76932124.0],["2026-09-03",26.57,26.85,26.46,26.56,53681233.0],["2026-09-04",26.56,27.0,26.41,26.86,74474960.0],["2026-09-07",26.86,27.02,26.43,26.61,67414502.0],["2026-09-08",26.61,26.77,26.5,26.53,45410794.0],["2026-09-09",26.53,26.58,26.33,26.45,44987064.0],["2026-09-10",26.45,26.78,26.4,26.54,49060867.0],["2026-09-11",26.54,26.74,26.35,26.66,48264256.0],["2026-09-14",26.66,26.93,26.51,26.85,54251601.0]]}