{"t":"600999.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-07-22",9.7082,9.7261,9.5915,9.7082,6810538.0],["2010-07-23",9.7082,9.91,9.708151817321777,9.8248,12405312.0],["2010-07-26",9.8248,9.8697,9.6902,9.771,7350084.0],["2010-07-27",9.771,9.9145,9.6902,9.8248,10658820.0],["2010-07-28",9.8248,10.0446,9.7754,10.0267,13216489.0],["2010-07-29",10.0267,10.3093,10.026673316955566,10.1837,18600538.0],["2010-07-30",10.1837,10.18369197845459,9.9773,10.0805,7272427.0],["2010-08-02",10.0805,10.1613,10.0312,10.1299,11121873.0],["2010-08-03",10.1299,10.1927,9.8652,9.8741,11303393.0],["2010-08-04",9.8741,9.9055,9.7261,9.8517,8469198.0],["2010-08-05",9.8517,9.8697,9.7351,9.7575,7509522.0],["2010-08-06",9.7575,10.0356,9.757500648498535,10.0177,10173748.0],["2010-08-09",10.0177,10.0581,9.919,9.9773,7334771.0],["2010-08-10",9.9773,10.0446,9.6005,9.6095,10435677.0],["2010-08-11",9.6095,9.6902,9.5108,9.605,6531987.0],["2010-08-12",9.605,9.604969024658203,9.4524,9.4794,5985342.0],["2010-08-13",9.4794,9.6184,9.4659,9.6139,4445869.0],["2010-08-16",9.6139,9.8607,9.5422,9.8383,8319514.0],["2010-08-17",9.8383,9.8697,9.7261,9.8024,7205181.0],["2010-08-18",9.8024,9.8517,9.7261,9.7485,5873950.0],["2010-08-19",9.7485,9.9459,9.7485,9.9055,10132832.0],["2010-08-20",9.9055,9.905545234680176,9.6453,9.6723,6925079.0],["2010-08-23",9.6723,9.7216,9.5601,9.6095,5801947.0],["2010-08-24",9.6095,9.7126,9.5108,9.6095,5528528.0],["2010-08-25",9.6095,9.6319,9.3358,9.3448,7736666.0],["2010-08-26",9.3448,9.4883,9.3179,9.3717,3638404.0],["2010-08-27",9.3717,9.4031,9.3179,9.3762,3647308.0],["2010-08-30",9.3762,9.6139,9.37617301940918,9.5377,5515476.0],["2010-08-31",9.5377,9.537673950195312,9.3537,9.3762,6232407.0],["2010-09-01",9.3762,9.5466,9.2864,9.3313,6548419.0],["2010-09-02",9.3313,9.4659,9.3134,9.3851,6265692.0],["2010-09-03",9.3851,9.421,9.3179,9.3493,6820478.0],["2010-09-06",9.3493,9.7351,9.34925651550293,9.7082,17145470.0],["2010-09-07",9.7082,9.7396,9.6005,9.6812,8990374.0],["2010-09-08",9.6812,9.681234359741211,9.5197,9.5825,6232820.0],["2010-09-09",9.5825,9.6678,9.4255,9.4435,7828135.0],["2010-09-10",9.4435,9.5197,9.3448,9.4435,4699092.0],["2010-09-13",9.4435,9.5422,9.3762,9.4973,4745681.0],["2010-09-14",9.4973,9.5646,9.3941,9.4255,4964553.0],["2010-09-15",9.4255,9.425520896911621,9.2416,9.2461,5779214.0],["2010-09-16",9.2461,9.4614,9.2012,9.282,8039983.0],["2010-09-17",9.282,9.3223,9.107,9.1294,5312245.0],["2010-09-20",9.1294,9.1922,9.0442,9.0666,4129895.0],["2010-09-27",9.0666,9.1429,9.0397,9.0846,4328558.0],["2010-09-28",9.0846,9.1249,8.9859,8.9993,4560443.0],["2010-09-29",8.9993,9.098,8.9769,9.0083,3635467.0],["2010-09-30",9.0083,9.1653,8.9859,9.1429,4446534.0],["2010-10-08",9.1429,9.5781,9.142890930175781,9.4794,14344813.0],["2010-10-11",9.4794,10.3452,9.4704,10.1747,33825619.0],["2010-10-12",10.1747,10.174717903137207,9.8831,10.0312,17929031.0],["2010-10-13",10.0312,10.2241,9.9504,10.1164,14643944.0],["2010-10-14",10.1164,10.6817,10.1163969039917,10.3811,34022045.0],["2010-10-15",10.3811,11.0361,10.2286,10.906,43096536.0],["2010-10-18",10.906,11.4443,10.6906,10.906,44084724.0],["2010-10-19",10.906,10.9194,10.6054,10.9105,20742112.0],["2010-10-20",10.9105,11.3277,10.5695,10.9733,26986734.0],["2010-10-21",10.9733,11.1886,10.6547,10.8162,21347159.0],["2010-10-22",10.8162,10.8521,10.5874,10.6099,11863969.0],["2010-10-25",10.6099,11.2963,10.609879493713379,11.2828,31918848.0],["2010-10-26",11.2828,11.5834,11.0944,11.4981,35207434.0],["2010-10-27",11.4981,11.5879,11.0764,11.0809,21152324.0],["2010-10-28",11.0809,11.1258,10.8521,10.9194,16928727.0],["2010-10-29",10.9194,11.1258,10.583,10.6189,13648759.0],["2010-11-01",10.6189,10.888,10.618851661682129,10.8521,13188232.0],["2010-11-02",10.8521,11.0361,10.6817,10.7355,16410297.0],["2010-11-03",10.7355,10.9239,10.5874,10.6413,17146218.0],["2010-11-04",10.6413,10.8252,10.6323,10.7893,9662874.0],["2010-11-05",10.7893,11.1034,10.78933048248291,10.9284,18781506.0],["2010-11-08",10.9284,11.211,10.928400993347168,11.0675,14862584.0],["2010-11-09",11.0675,11.1796,11.0136,11.0361,12581760.0],["2010-11-10",11.0361,11.0360689163208,10.7804,10.8387,11709987.0],["2010-11-11",10.8387,11.0809,10.7759,10.8476,14431459.0],["2010-11-12",10.8476,10.847648620605469,9.8248,9.8697,26488350.0],["2010-11-15",9.8697,10.0042,9.7351,9.919,11615053.0],["2010-11-16",9.919,10.0356,9.5018,9.5108,18486316.0],["2010-11-17",9.5108,9.5332,9.282,9.2954,12936876.0],["2010-11-18",9.2954,9.4524,9.29542350769043,9.3582,9206655.0],["2010-11-19",9.3582,9.4659,9.0801,9.3762,15228660.0],["2010-11-22",9.3762,9.3941,9.2012,9.255,10284388.0],["2010-11-23",9.255,9.2864,9.0621,9.1608,9486397.0],["2010-11-24",9.1608,9.5063,9.107,9.3762,13680631.0],["2010-11-25",9.3762,9.439,9.2864,9.3941,11453836.0],["2010-11-26",9.3941,9.4165,9.264,9.3223,7361774.0],["2010-11-29",9.3223,9.3358,9.1967,9.3089,4982842.0],["2010-11-30",9.3089,9.3537,9.0442,9.1294,9027395.0],["2010-12-01",9.1294,9.2775,9.129430770874023,9.1967,4904448.0],["2010-12-02",9.1967,9.3672,9.196722984313965,9.2416,5881285.0],["2010-12-03",9.2416,9.2685,9.1519,9.2236,3571818.0],["2010-12-06",9.2236,9.596,9.1519,9.5018,19988453.0],["2010-12-07",9.5018,9.587,9.2954,9.5332,11895831.0],["2010-12-08",9.5332,9.5825,9.421,9.4614,7696040.0],["2010-12-09",9.4614,9.5152,9.3313,9.3672,7256006.0],["2010-12-10",9.3672,9.4569,9.2775,9.4076,4481432.0],["2010-12-13",9.4076,9.587,9.3672,9.5556,10510745.0],["2010-12-14",9.5556,9.587,9.4973,9.5197,9086788.0],["2010-12-15",9.5197,9.6992,9.4749,9.5511,11619290.0],["2010-12-16",9.5511,9.5556,9.3896,9.4031,6924938.0],["2010-12-17",9.4031,9.4749,9.3627,9.3986,3753970.0],["2010-12-20",9.3986,9.4659,9.1429,9.2057,7165517.0],["2010-12-21",9.2057,9.4435,9.1967,9.3762,10027395.0],["2010-12-22",9.3762,9.3986,9.1967,9.2236,5407602.0],["2010-12-23",9.2236,9.3582,9.1967,9.2326,4986494.0],["2010-12-24",9.2326,9.282,9.1519,9.1922,4188956.0],["2010-12-27",9.1922,9.3537,9.0173,9.0262,8329447.0],["2010-12-28",9.0262,9.0621,8.609,8.6315,12984969.0],["2010-12-29",8.6315,8.7391,8.4116,8.4969,13831203.0],["2010-12-30",8.4969,8.5193,8.2995,8.3802,13503843.0],["2010-12-31",8.3802,8.5193,8.3085,8.5058,14853972.0],["2011-01-04",8.5058,8.7032,8.4206,8.6494,11892007.0],["2011-01-05",8.6494,8.7257,8.5238,8.5328,6962232.0],["2011-01-06",8.5328,8.7257,8.4789,8.5821,7224251.0],["2011-01-07",8.5821,8.7795,8.4565,8.6315,14343390.0],["2011-01-10",8.6315,8.631462097167969,8.3892,8.3937,9106543.0],["2011-01-11",8.3937,8.4879,8.2995,8.4296,8555877.0],["2011-01-12",8.4296,8.4969,8.3668,8.4834,8220975.0],["2011-01-13",8.4834,8.5911,8.4475,8.5552,8913665.0],["2011-01-14",8.5552,8.5776,8.4296,8.4341,5208688.0],["2011-01-17",8.4341,8.452,8.12,8.1335,7105801.0],["2011-01-18",8.1335,8.1784,8.0797,8.138,2978663.0],["2011-01-19",8.138,8.2501,8.12,8.2367,3466689.0],["2011-01-20",8.2367,8.2726,7.9451,7.9496,6414898.0],["2011-01-21",7.9496,8.1739,7.949558734893799,8.0438,6592860.0],["2011-01-24",8.0438,8.0752,7.9316,7.954,5006704.0],["2011-01-25",7.954,8.0393,7.9451,8.0213,3614927.0],["2011-01-26",8.0213,8.1155,8.0213,8.1021,3900580.0],["2011-01-27",8.1021,8.2501,7.9944,8.2187,6511324.0],["2011-01-28",8.2187,8.2322,8.129,8.1784,3933118.0],["2011-02-01",8.1784,8.2726,8.178356170654297,8.2142,4492289.0],["2011-02-09",8.2142,8.214244842529297,8.0258,8.0438,4911944.0],["2011-02-10",8.0438,8.1963,8.0169,8.1963,5501360.0],["2011-02-11",8.1963,8.2322,8.1425,8.2187,6097575.0],["2011-02-14",8.2187,9.039708137512207,8.218731880187988,9.0397,34635457.0],["2011-02-15",9.0397,9.273,8.9455,9.0397,31891867.0],["2011-02-16",9.0397,9.1384,8.8378,9.0442,13256938.0],["2011-02-17",9.0442,9.107,8.8647,8.9276,9613401.0],["2011-02-18",8.9276,9.0487,8.7526,8.8917,10339223.0],["2011-02-21",8.8917,9.107,8.7705,9.0666,11521500.0],["2011-02-22",9.0666,9.0846,8.7032,8.7077,10146951.0],["2011-02-23",8.7077,8.8154,8.6449,8.7302,5330030.0],["2011-02-24",8.7302,9.0891,8.6449,8.9231,11821399.0],["2011-02-25",8.9231,8.9993,8.7616,8.8647,6742382.0],["2011-02-28",8.8647,9.0173,8.8154,8.9679,8806344.0],["2011-03-01",8.9679,9.1967,8.9455,9.0801,21178272.0],["2011-03-02",9.0801,9.080083847045898,8.8154,8.8917,9950454.0],["2011-03-03",8.8917,9.0352,8.784,8.9141,12922761.0],["2011-03-04",8.9141,8.9948,8.7661,8.9634,13632004.0],["2011-03-07",8.9634,9.1967,8.963443756103516,9.098,25381690.0],["2011-03-08",9.098,9.1878,9.0442,9.1294,14343050.0],["2011-03-09",9.1294,9.282,9.129430770874023,9.2147,18214898.0],["2011-03-10",9.2147,9.214668273925781,8.9769,9.0173,10813415.0],["2011-03-11",9.0173,9.0577,8.784,8.8558,8286050.0],["2011-03-14",8.8558,8.9051,8.784,8.8827,5734434.0],["2011-03-15",8.8827,8.8826904296875,8.5238,8.6315,11666768.0],["2011-03-16",8.6315,8.7167,8.5911,8.6629,8286276.0],["2011-03-17",8.6629,8.662864685058594,8.4565,8.5058,8507594.0],["2011-03-18",8.5058,8.6315,8.304,8.4251,13640420.0],["2011-03-21",8.4251,8.4969,8.3802,8.4116,5697448.0],["2011-03-22",8.4116,8.4834,8.3354,8.4206,8264061.0],["2011-03-23",8.4206,8.5776,8.4206,8.5373,9374282.0],["2011-03-24",8.5373,8.5462,8.47,8.4744,6739597.0],["2011-03-25",8.4744,8.5731,8.461,8.5283,12545477.0],["2011-03-28",8.5283,8.6045,8.4924,8.5148,17260621.0],["2011-03-29",8.5148,8.5731,8.3443,8.3623,14446149.0],["2011-03-30",8.3623,8.4072,8.2546,8.2771,8038126.0],["2011-03-31",8.2771,8.4251,8.2681,8.3354,7792583.0],["2011-04-01",8.3354,8.4027,8.2771,8.3892,7418494.0],["2011-04-06",8.3892,8.7705,8.3309,8.6584,16766008.0],["2011-04-07",8.6584,8.6898,8.5866,8.6404,10692212.0],["2011-04-08",8.6404,8.7481,8.609,8.7167,11139759.0],["2011-04-11",8.7167,8.793,8.5821,8.6045,7609714.0],["2011-04-12",8.6045,8.7167,8.5507,8.5956,9864556.0],["2011-04-13",8.5956,8.8244,8.595571517944336,8.8064,10893621.0],["2011-04-14",8.8064,8.8333,8.6853,8.6988,8800705.0],["2011-04-15",8.6988,8.793,8.6315,8.7346,7062827.0],["2011-04-18",8.7346,8.7616,8.6539,8.7526,8237830.0],["2011-04-19",8.7526,8.75259017944336,8.5866,8.5911,7674101.0],["2011-04-20",8.5911,8.6539,8.5238,8.5462,7652389.0],["2011-04-21",8.5462,8.8692,8.5193,8.6718,11242052.0],["2011-04-22",8.6718,8.6763,8.5328,8.5776,6280976.0],["2011-04-25",8.5776,8.5821,8.43407154083252,8.4341,6130522.0],["2011-04-26",8.4341,8.4834,8.3443,8.3668,5379408.0],["2011-04-27",8.3668,8.4341,8.2546,8.3085,4993912.0],["2011-04-28",8.3085,8.4161,8.2142,8.2277,6472430.0],["2011-04-29",8.2277,8.3085,8.1784,8.2501,6809024.0],["2011-05-03",8.2501,8.2591,8.1604,8.2412,6214522.0],["2011-05-04",8.2412,8.241162300109863,8.0527,8.0797,5784632.0],["2011-05-05",8.0797,8.1425,8.0662,8.12,3580711.0],["2011-05-06",8.12,8.1918,8.0707,8.1425,5121710.0],["2011-05-09",8.1425,8.2546,8.142465591430664,8.1963,5886361.0],["2011-05-10",8.1963,8.250134468078613,8.1559,8.2501,2894164.0],["2011-05-11",8.2501,8.250134468078613,8.1155,8.1559,5606922.0],["2011-05-12",8.1559,8.155923843383789,7.9899,8.0079,7221223.0],["2011-05-13",8.0079,8.2995,8.007879257202148,8.1649,8062103.0],["2011-05-16",8.1649,8.1694,8.0886,8.0931,3384288.0],["2011-05-17",8.0931,8.2053,8.0572,8.1694,4440898.0],["2011-05-18",8.1694,8.2456,8.12,8.1918,3362418.0],["2011-05-19",8.1918,8.2546,8.12,8.1335,3760622.0],["2011-05-20",8.1335,8.1918,8.0886,8.1335,2647023.0],["2011-05-23",8.1335,8.133492469787598,7.9496,7.9989,5932284.0],["2011-05-24",7.9989,7.998907566070557,7.9271,7.9585,3243891.0],["2011-05-25",7.9585,8.0258,7.8509,7.9092,3527562.0],["2011-05-26",7.9092,8.2995,7.8957,8.2008,8249508.0],["2011-05-30",8.2008,8.200786590576172,7.9854,8.0169,4148668.0],["2011-05-31",8.0169,8.129,8.0124,8.1156,4401504.0],["2011-06-01",8.1156,8.11555004119873,7.9451,7.9854,4649954.0],["2011-06-02",7.9854,7.98544979095459,7.7836,7.8598,4726867.0],["2011-06-03",7.8598,7.9585,7.8509,7.9182,2344144.0],["2011-06-07",7.9182,7.9585,7.8778,7.9406,2487161.0],["2011-06-08",7.9406,7.9496,7.8509,7.9451,2299062.0],["2011-06-09",7.9451,8.0438,7.9092,7.9182,4117858.0],["2011-06-10",7.9182,8.0169,7.8778,7.9899,3619868.0],["2011-06-13",7.9899,7.989936351776123,7.8239,7.8823,2115163.0],["2011-06-14",7.8823,8.1873,7.8509,7.972,7562191.0],["2011-06-15",7.972,7.9854,7.7073,7.8374,5337982.0],["2011-06-16",7.8374,7.837403774261475,7.5593,7.649,11193626.0],["2011-06-17",7.649,7.648980617523193,7.4202,7.4426,8726625.0],["2011-06-20",7.4426,7.6714,7.4022,7.4561,5262819.0],["2011-06-21",7.4561,7.5593,7.4247,7.483,3630665.0],["2011-06-22",7.483,7.5368,7.465,7.5099,4733945.0],["2011-06-23",7.5099,7.7208,7.465,7.6983,6283700.0],["2011-06-24",7.6983,8.286,7.6355,8.0662,18413312.0],["2011-06-27",8.0662,8.1245,7.972,8.0303,10855121.0],["2011-06-28",8.0303,8.1111,8.0169,8.0931,6833473.0],["2011-06-29",8.0931,8.1963,8.0438,8.0752,8707000.0],["2011-06-30",8.0752,8.2995,8.075170516967773,8.2456,13724789.0],["2011-07-01",8.2456,8.4655,8.2456,8.3264,14027131.0],["2011-07-04",8.3264,8.5911,8.326399803161621,8.461,11771643.0],["2011-07-05",8.461,8.5193,8.3802,8.443,5314151.0],["2011-07-06",8.443,8.4475,8.2771,8.3219,4893726.0],["2011-07-07",8.3219,8.452,8.2456,8.2546,5921037.0],["2011-07-08",8.2546,8.4072,8.2546,8.3578,5318421.0],["2011-07-11",8.3578,8.3802,8.3264,8.3354,3378279.0],["2011-07-12",8.3354,8.335371017456055,8.0752,8.1245,8706518.0],["2011-07-13",8.1245,8.3219,8.1111,8.3129,6650871.0],["2011-07-14",8.3129,8.3585,8.2281,8.2755,4500548.0],["2011-07-15",8.2755,8.4178,8.1926,8.3408,4950581.0],["2011-07-18",8.3408,8.3704,8.2281,8.2578,3761378.0],["2011-07-19",8.2578,8.257765769958496,8.1451,8.1629,3321586.0],["2011-07-20",8.1629,8.2874,8.1214,8.1866,3177423.0],["2011-07-21",8.1866,8.3289,8.1214,8.1866,5936194.0],["2011-07-22",8.1866,8.3585,8.1807,8.2281,5046514.0],["2011-07-25",8.2281,8.228127479553223,7.7835,7.8487,7372062.0],["2011-07-26",7.8487,7.9021,7.8013,7.8428,2193455.0],["2011-07-27",7.8428,7.8902,7.7124,7.825,4197931.0],["2011-07-28",7.825,7.8843,7.7183,7.8013,6002726.0],["2011-07-29",7.8013,8.0977,7.801305770874023,7.9021,6709852.0],["2011-08-01",7.9021,7.9614,7.8369,7.8902,2542623.0],["2011-08-02",7.8902,7.890227794647217,7.7302,7.7954,2585363.0],["2011-08-03",7.7954,7.8369,7.7361,7.7895,2348285.0],["2011-08-04",7.7895,7.8784,7.7835,7.7895,1850388.0],["2011-08-05",7.7895,7.789450168609619,7.5049,7.576,3863393.0],["2011-08-08",7.576,7.8606,7.1137,7.2322,9015033.0],["2011-08-09",7.2322,7.232215404510498,6.9121,7.0899,7967800.0],["2011-08-10",7.0899,7.2678,7.089939117431641,7.1314,4563757.0],["2011-08-11",7.1314,7.3745,7.0069,7.2856,5535478.0],["2011-08-12",7.2856,7.3508,7.2381,7.25,3768466.0],["2011-08-15",7.25,7.4101,7.2381,7.3567,4088533.0],["2011-08-16",7.3567,7.3804,7.2441,7.2737,3503854.0],["2011-08-17",7.2737,7.416,7.2322,7.333,5903935.0],["2011-08-18",7.333,7.3745,7.1492,7.1789,5588819.0],["2011-08-19",7.1789,7.178860664367676,6.9951,7.1077,3932859.0],["2011-08-22",7.1077,7.2559,6.9358,6.9832,5364419.0],["2011-08-23",6.9832,7.1137,6.9773,7.1137,3543371.0],["2011-08-24",7.1137,7.1966,7.0544,7.1077,2978277.0],["2011-08-25",7.1077,7.5168,7.0959,7.4456,15922885.0],["2011-08-26",7.4456,7.445621967315674,7.3034,7.3863,6771928.0],["2011-08-29",7.3863,7.386343002319336,7.1433,7.1551,5949067.0],["2011-08-30",7.1551,7.3152,7.1077,7.1196,6650675.0],["2011-08-31",7.1196,7.2026,7.0722,7.1314,2962600.0],["2011-09-01",7.1314,7.2263,7.0722,7.1077,2823917.0],["2011-09-02",7.1077,7.1492,7.0425,7.0899,2732532.0],["2011-09-05",7.0899,7.089939117431641,6.918,6.9417,4271172.0],["2011-09-06",6.9417,6.9832,6.8884,6.924,3167179.0],["2011-09-07",6.924,7.1196,6.918,7.0662,4145597.0],["2011-09-08",7.0662,7.1018,6.9655,6.9832,3263540.0],["2011-09-09",6.9832,7.2619,6.983235836029053,7.0484,6368914.0],["2011-09-13",7.0484,7.0662,6.8706,7.0544,5329491.0],["2011-09-14",7.0544,7.167,6.9417,7.1611,5060891.0],["2011-09-15",7.1611,7.2559,7.1196,7.1492,4855918.0],["2011-09-16",7.1492,7.2678,7.1077,7.1196,2272898.0],["2011-09-19",7.1196,7.119582176208496,6.9417,6.9477,3670632.0],["2011-09-20",6.9477,7.1018,6.947667121887207,7.0959,5631307.0],["2011-09-21",7.0959,7.3093,7.001,7.2381,13497978.0],["2011-09-22",7.2381,7.238142967224121,6.9121,6.9477,10216612.0],["2011-09-23",6.9477,7.0544,6.7283,7.0069,6352365.0],["2011-09-26",7.0069,7.0484,6.8587,6.8825,3737418.0],["2011-09-27",6.8825,7.0662,6.8824591636657715,6.9655,5056458.0],["2011-09-28",6.9655,7.0307,6.8054,6.8291,4472108.0],["2011-09-29",6.8291,6.9714,6.758,6.7817,6399371.0],["2011-09-30",6.7817,6.841,6.7165,6.7343,4478811.0],["2011-10-10",6.7343,6.8054,6.6868,6.7343,3097952.0],["2011-10-11",6.7343,7.1137,6.734256267547607,6.8647,5612614.0],["2011-10-12",6.8647,7.3389,6.7461,7.2619,19794963.0],["2011-10-13",7.2619,7.2678,7.0959,7.1848,13358749.0],["2011-10-14",7.1848,7.2263,7.0781,7.1966,7691002.0],["2011-10-17",7.1966,7.2619,7.1196,7.1551,4930164.0],["2011-10-18",7.1551,7.155149459838867,6.8469,6.8528,7244839.0],["2011-10-19",6.8528,7.0247,6.8232,6.8706,5954373.0],["2011-10-20",6.8706,6.870603561401367,6.7402,6.8113,4810815.0],["2011-10-21",6.8113,6.8943,6.7935,6.8291,3503643.0],["2011-10-24",6.8291,7.1077,6.829107761383057,7.0544,7008705.0],["2011-10-25",7.0544,7.1729,6.9714,7.1018,7591995.0],["2011-10-26",7.1018,7.2619,7.0544,7.1966,12126864.0],["2011-10-27",7.1966,7.3211,7.1729,7.2381,7570602.0],["2011-10-28",7.2381,7.4101,7.2322,7.3152,9331180.0],["2011-11-01",7.3152,7.3567,7.1018,7.2559,10384612.0],["2011-11-02",7.2559,7.3982,7.0899,7.3745,9850484.0],["2011-11-03",7.3745,7.5108,7.3508,7.3567,14941613.0],["2011-11-04",7.3567,7.4634,7.333,7.4219,7063778.0],["2011-11-07",7.4219,7.421910285949707,7.2559,7.2619,4941913.0],["2011-11-08",7.2619,7.416,7.261852741241455,7.2856,5270226.0],["2011-11-09",7.2856,7.4219,7.2678,7.4101,5686060.0],["2011-11-10",7.4101,7.410056114196777,7.1789,7.1966,8949908.0],["2011-11-11",7.1966,7.3152,7.1729,7.1848,3514729.0],["2011-11-14",7.1848,7.3804,7.184788227081299,7.333,5733907.0],["2011-11-15",7.333,7.3686,7.2796,7.2856,3818002.0],["2011-11-16",7.2856,7.2974,6.9477,7.0069,7078461.0],["2011-11-17",7.0069,7.0959,6.9477,6.9655,5364092.0],["2011-11-18",6.9655,7.0662,6.8765,6.9121,6159544.0],["2011-11-21",6.9121,6.9832,6.8765,6.9477,3750348.0],["2011-11-22",6.9477,6.9892,6.8469,6.9358,3299062.0],["2011-11-23",6.9358,6.9595,6.752,6.7995,4799110.0],["2011-11-24",6.7995,6.8469,6.7402,6.7935,2632777.0],["2011-11-25",6.7935,6.793538570404053,6.7105,6.7343,2131892.0],["2011-11-28",6.7343,6.8706,6.7283,6.7817,2396806.0],["2011-11-29",6.7817,6.8647,6.781681537628174,6.841,2201788.0],["2011-11-30",6.841,6.841,6.5208,6.5327,6787407.0],["2011-12-01",6.5327,6.9299,6.5327,6.7698,10189674.0],["2011-12-02",6.7698,6.769826412200928,6.669050216674805,6.6691,2846390.0],["2011-12-05",6.6691,6.918,6.6572,6.7995,6746847.0],["2011-12-06",6.7995,6.8825,6.6928,6.8291,3966814.0],["2011-12-07",6.8291,6.8706,6.758,6.8232,2958953.0],["2011-12-08",6.8232,6.8884,6.6038,6.7639,4611864.0],["2011-12-09",6.7639,6.7876,6.669,6.7283,2286983.0],["2011-12-12",6.7283,6.7817,6.6513,6.6987,1562661.0],["2011-12-13",6.6987,6.8884,6.5861,6.5979,6951965.0],["2011-12-14",6.5979,6.6216,6.3964,6.426,4289995.0],["2011-12-15",6.426,6.5149,6.1948,6.2363,6100041.0],["2011-12-16",6.2363,6.3608,6.0525,6.343,7065608.0],["2011-12-19",6.343,6.343006610870361,5.9399,6.1592,7937451.0],["2011-12-20",6.1592,6.2363,6.0466,6.0585,4629126.0],["2011-12-21",6.0585,6.1533,5.9221,5.928,4302331.0],["2011-12-22",5.928,6.0288,5.8569,5.9755,6426614.0],["2011-12-23",5.9755,6.0881,5.928,5.9695,4012451.0],["2011-12-26",5.9695,6.0051,5.8747,5.928,7198708.0],["2011-12-27",5.928,6.1059,5.8688,5.9043,6669563.0],["2011-12-28",5.9043,6.0288,5.7502,5.9636,9272680.0],["2011-12-29",5.9636,5.9695,5.8865,5.8984,6252801.0],["2011-12-30",5.8984,6.0407,5.898404121398926,6.0347,5180207.0],["2012-01-04",6.0347,6.0822,5.8451,5.851,5255002.0],["2012-01-05",5.851,6.017,5.8095,5.9399,7373609.0],["2012-01-06",5.9399,6.0407,5.9162,6.011,5707814.0],["2012-01-09",6.011,6.1711,5.9399,6.1474,9435142.0],["2012-01-10",6.1474,6.3904,6.094,6.3371,12510810.0],["2012-01-11",6.3371,6.3845,6.2422,6.3371,6557178.0],["2012-01-12",6.3371,6.4319,6.2541,6.3252,5190190.0],["2012-01-13",6.3252,6.509,6.1948,6.2659,7687581.0],["2012-01-16",6.2659,6.2719,6.1415,6.1533,2674650.0],["2012-01-17",6.1533,6.5208,6.0881,6.4556,6110149.0],["2012-01-18",6.4556,6.7698,6.4023,6.4201,7187066.0],["2012-01-19",6.4201,6.7224,6.4023,6.6572,10734909.0],["2012-01-20",6.6572,6.7402,6.6098,6.6809,4381589.0],["2012-01-30",6.6809,6.680903911590576,6.343,6.4675,6153092.0],["2012-01-31",6.4675,6.5208,6.4379,6.4912,2189794.0],["2012-02-01",6.4912,6.5505,6.3312,6.3489,3170438.0],["2012-02-02",6.3489,6.5386,6.3193,6.5031,3015259.0],["2012-02-03",6.5031,6.6098,6.3964,6.5505,5057135.0],["2012-02-06",6.5505,6.6098,6.4082,6.4675,4418590.0],["2012-02-07",6.4675,6.467496871948242,6.2126,6.2956,5404789.0],["2012-02-08",6.2956,6.5564,6.2541,6.4853,7026915.0],["2012-02-09",6.4853,6.5031,6.426,6.4734,5146322.0],["2012-02-10",6.4734,6.6157,6.4319,6.509,8332770.0],["2012-02-13",6.509,6.6098,6.3726,6.4853,7006020.0],["2012-02-14",6.4853,6.5742,6.4023,6.4971,5170428.0],["2012-02-15",6.4971,6.6394,6.4616,6.5742,9692479.0],["2012-02-16",6.5742,6.6098,6.4556,6.509,9469186.0],["2012-02-17",6.509,6.758,6.508992671966553,6.6453,17121196.0],["2012-02-20",6.6453,6.8054,6.6335,6.6394,8587829.0],["2012-02-21",6.6394,6.9536,6.6098,6.8647,13265485.0],["2012-02-22",6.8647,7.1018,6.8232,7.0307,14996335.0],["2012-02-23",7.0307,7.0425,6.918,6.9714,9862638.0],["2012-02-24",6.9714,7.1374,6.9358,7.0781,12992667.0],["2012-02-27",7.0781,7.3211,7.078085422515869,7.1314,23524376.0],["2012-02-28",7.1314,7.2974,7.131438255310059,7.1966,17591538.0],["2012-02-29",7.1966,7.2085,7.0722,7.1314,6734148.0],["2012-03-01",7.1314,7.2322,7.0722,7.1551,5014038.0],["2012-03-02",7.1551,7.499,7.1433,7.4041,16967081.0],["2012-03-05",7.4041,7.7954,7.404125213623047,7.6827,34991685.0],["2012-03-06",7.6827,7.682743072509766,7.5168,7.5938,12558160.0],["2012-03-07",7.5938,7.6531,7.4575,7.576,14968211.0],["2012-03-08",7.576,7.8724,7.5464,7.6116,23629453.0],["2012-03-09",7.6116,7.659,7.4101,7.4693,29186222.0],["2012-03-12",7.4693,7.4871,7.2974,7.3923,13639277.0],["2012-03-13",7.3923,7.5405,7.3508,7.4634,14693308.0],["2012-03-14",7.4634,7.6175,7.1137,7.1374,27786093.0],["2012-03-15",7.1374,7.2263,7.0722,7.084,13652977.0],["2012-03-16",7.084,7.2619,7.0662,7.1789,11698684.0],["2012-03-19",7.1789,7.2856,7.1018,7.2737,12940132.0],["2012-03-20",7.2737,7.273710250854492,7.0662,7.0781,8574297.0],["2012-03-21",7.0781,7.2144,7.0603,7.1018,8907862.0],["2012-03-22",7.1018,7.1551,7.001,7.0366,6348112.0],["2012-03-23",7.0366,7.1077,6.9892,7.0069,9682791.0],["2012-03-26",7.0069,7.0781,6.9595,6.9951,6682594.0],["2012-03-27",6.9951,7.0722,6.995091915130615,7.0247,6217116.0],["2012-03-28",7.0247,7.1729,6.8528,6.8587,15117617.0],["2012-03-29",6.8587,6.9002,6.7402,6.7758,9605731.0],["2012-03-30",6.7758,6.8706,6.7165,6.7283,8359356.0],["2012-04-05",6.7283,7.2026,6.6572,7.0366,17818892.0],["2012-04-06",7.0366,7.1077,6.9299,6.9951,9927083.0],["2012-04-09",6.9951,7.0425,6.9002,6.9892,4410816.0],["2012-04-10",6.9892,7.1137,6.7935,7.0959,7317080.0],["2012-04-11",7.0959,7.1848,6.9655,7.0603,7191122.0],["2012-04-12",7.0603,7.3863,7.0425,7.2915,22378538.0],["2012-04-13",7.2915,8.0206,7.291493892669678,7.6294,95144233.0],["2012-04-16",7.6294,7.7361,7.499,7.6175,49283799.0],["2012-04-17",7.6175,7.6294,7.2619,7.2856,27812793.0],["2012-04-18",7.2856,7.7954,7.285566329956055,7.6827,46448044.0],["2012-04-19",7.6827,7.9258,7.6412,7.7183,41776338.0],["2012-04-20",7.7183,8.1274,7.7005,8.0029,58859221.0],["2012-04-23",8.0029,8.0444,7.8487,7.9139,29238419.0],["2012-04-24",7.9139,8.0444,7.576,7.8962,34906349.0],["2012-04-25",7.8962,7.9732,7.742,7.8132,21962136.0],["2012-04-26",7.8132,7.9614,7.6412,7.7954,31046922.0],["2012-04-27",7.7954,7.8191,7.5879,7.6235,18688291.0],["2012-05-02",7.6235,7.9258,7.623465061187744,7.8072,30505819.0],["2012-05-03",7.8072,8.0503,7.7835,7.991,22759846.0],["2012-05-04",7.991,8.0266,7.8191,7.9791,20206184.0],["2012-05-07",7.9791,8.0681,7.8784,7.9732,18053029.0],["2012-05-08",7.9732,8.0206,7.7242,7.8132,18591439.0],["2012-05-09",7.8132,7.8606,7.6472,7.7005,11737868.0],["2012-05-10",7.7005,7.7835,7.6531,7.6827,9488725.0],["2012-05-11",7.6827,7.682743072509766,7.4101,7.4397,27177017.0],["2012-05-14",7.4397,7.5998,7.3211,7.3508,27837974.0],["2012-05-15",7.3508,7.4397,7.2381,7.3804,21702978.0],["2012-05-16",7.3804,7.5405,7.2144,7.2381,31392918.0],["2012-05-17",7.2381,7.6768,7.238142967224121,7.665,27577203.0],["2012-05-18",7.665,7.6768,7.5108,7.5938,19581781.0],["2012-05-21",7.5938,7.6887,7.3863,7.5523,15596819.0],["2012-05-22",7.5523,7.8487,7.552329063415527,7.8191,17684330.0],["2012-05-23",7.8191,7.9732,7.7065,7.8902,21095800.0],["2012-05-24",7.8902,7.9199,7.7124,7.7717,16117673.0],["2012-05-25",7.7717,7.8428,7.5938,7.6353,21825160.0],["2012-05-28",7.6353,7.8784,7.4101,7.8547,27208359.0],["2012-05-29",7.8547,8.2341,7.854657173156738,8.1214,36859057.0],["2012-05-30",8.1214,8.157,8.0384,8.1273,23229591.0],["2012-05-31",8.1273,8.2103,7.9969,8.0918,17990867.0],["2012-06-01",8.0918,8.2103,7.9021,7.9732,19641792.0],["2012-06-04",7.9732,7.9732184410095215,7.6057,7.6531,19929940.0],["2012-06-05",7.6531,7.7183,7.4634,7.5108,13034699.0],["2012-06-06",7.5108,7.665,7.4101,7.5108,10214791.0],["2012-06-07",7.5108,7.659,7.4516,7.5108,11242728.0],["2012-06-08",7.5108,7.6709,7.4693,7.5345,13573674.0],["2012-06-11",7.5345,7.7657,7.5049,7.7065,11440640.0],["2012-06-12",7.7065,7.70645809173584,7.3211,7.3271,27381006.0],["2012-06-13",7.3271,7.8309,7.327062606811523,7.7005,34891762.0],["2012-06-14",7.7005,7.748,7.6116,7.6175,11248101.0],["2012-06-15",7.6175,7.7954,7.3567,7.5464,22676726.0],["2012-06-19",7.5464,7.5583,7.3508,7.4278,15402846.0],["2012-06-20",7.4278,7.4634,7.2322,7.25,24248477.0],["2012-06-21",7.25,7.2796,6.9121,6.9951,27130274.0],["2012-06-25",6.9951,6.995091915130615,6.7995,6.8528,13649319.0],["2012-06-26",6.8528,6.9773,6.758,6.9358,18531780.0],["2012-06-27",6.9358,6.9477,6.7343,6.835,17004317.0],["2012-06-28",6.835,6.8765,6.7105,6.7105,15471997.0],["2012-06-29",6.7105,6.9121,6.5742,6.8825,26387070.0],["2012-07-02",6.8825,6.9892,6.8291,6.8943,12527472.0],["2012-07-03",6.8943,7.0247,6.7461,6.7758,21739080.0],["2012-07-04",6.7758,6.9002,6.758,6.8765,11419569.0],["2012-07-05",6.8765,6.876530170440674,6.4971,6.5505,24005670.0],["2012-07-06",6.5505,6.758,6.3786,6.7165,24391248.0],["2012-07-09",6.7165,6.716475963592529,6.4438,6.4616,16860760.0],["2012-07-10",6.4616,6.5208,6.3845,6.4675,8816454.0],["2012-07-11",6.4675,6.4971,6.3845,6.4734,9175591.0],["2012-07-12",6.4734,6.6572,6.343,6.592,24324374.0],["2012-07-13",6.592,6.6809,6.5268,6.592,15040432.0],["2012-07-16",6.592,6.6572,6.4616,6.4675,28881461.0],["2012-07-17",6.4675,6.752,6.4082,6.7105,23097357.0],["2012-07-18",6.7105,6.8647,6.6335,6.8528,20631742.0],["2012-07-19",6.8528,7.0781,6.758,6.9299,22614958.0],["2012-07-20",6.9299,6.9536,6.7639,6.8291,11432327.0],["2012-07-23",6.8291,6.829107761383057,6.6513,6.7105,9421858.0],["2012-07-24",6.7105,6.924,6.6809,6.8943,14405328.0],["2012-07-25",6.8943,6.918,6.7639,6.8054,7301872.0],["2012-07-26",6.8054,6.9002,6.7402,6.7461,7892908.0],["2012-07-27",6.7461,6.8113,6.5683,6.6157,11092709.0],["2012-07-30",6.6157,6.6868,6.4556,6.4734,8602781.0],["2012-07-31",6.4734,6.5683,6.4141,6.4319,10218925.0],["2012-08-01",6.4319,6.6724,6.43192720413208,6.5522,20617646.0],["2012-08-02",6.5522,6.5948,6.3327,6.3998,9136996.0],["2012-08-03",6.3998,6.5095,6.3632,6.4912,9231381.0],["2012-08-06",6.4912,6.6436,6.4729,6.6192,11348143.0],["2012-08-07",6.6192,6.6558,6.5826,6.6131,8996564.0],["2012-08-08",6.6131,6.7228,6.6009,6.6436,10513873.0],["2012-08-09",6.6436,6.7045,6.54,6.6923,11105397.0],["2012-08-10",6.6923,6.692336082458496,6.6009,6.607,7086574.0],["2012-08-13",6.607,6.607005596160889,6.2108,6.2535,18774984.0],["2012-08-14",6.2535,6.3023,6.0828,6.1438,18548705.0],["2012-08-15",6.1438,6.1499,6.0097,6.0402,12925764.0],["2012-08-16",6.0402,6.1072,6.0036,6.0219,14356944.0],["2012-08-17",6.0219,6.0828,5.9975,6.0767,6442907.0],["2012-08-20",6.0767,6.1133,5.9731,6.1011,7762983.0],["2012-08-21",6.1011,6.2169,6.0767,6.1438,8572066.0],["2012-08-22",6.1438,6.1864,6.095,6.1316,6108025.0],["2012-08-23",6.1316,6.2291,6.095,6.1682,7111006.0],["2012-08-24",6.1682,6.1682,6.0463,6.0645,5468675.0],["2012-08-27",6.0645,6.0706,5.8147,5.8207,10702448.0],["2012-08-28",5.8207,6.0036,5.820747375488281,5.9305,6556922.0],["2012-08-29",5.9305,5.9487,5.8329,5.839,7990705.0],["2012-08-30",5.839,6.0767,5.8268,5.9792,16503086.0],["2012-08-31",5.9792,6.0158,5.9244,5.967,6357934.0],["2012-09-03",5.967,6.1438,5.8573,6.1072,13302216.0],["2012-09-04",6.1072,6.1133,5.9,5.9548,10852158.0],["2012-09-05",5.9548,6.0158,5.8573,5.9122,8749153.0],["2012-09-06",5.9122,5.9792,5.8756,5.9609,8201343.0],["2012-09-07",5.9609,6.4668,5.960934162139893,6.3876,38114918.0],["2012-09-10",6.3876,6.5034,6.3571,6.4059,21427649.0],["2012-09-11",6.4059,6.4058709144592285,6.2413,6.3632,11310141.0],["2012-09-12",6.3632,6.4668,6.2535,6.3876,9261425.0],["2012-09-13",6.3876,6.387585163116455,6.2535,6.2718,14589604.0],["2012-09-14",6.2718,6.3754,6.2169,6.3205,17838097.0],["2012-09-17",6.3205,6.320539474487305,6.095,6.1194,13380021.0],["2012-09-18",6.1194,6.156,5.9366,6.0036,11628196.0],["2012-09-19",6.0036,6.1072,5.9914,6.0524,11312718.0],["2012-09-20",6.0524,6.052358627319336,5.8939,5.9244,10464710.0],["2012-09-21",5.9244,5.9853,5.8512,5.9,9154221.0],["2012-09-24",5.9,6.0828,5.8025,5.9548,9941238.0],["2012-09-25",5.9548,6.0645,5.9183,5.9914,10450296.0],["2012-09-26",5.9914,6.0645,5.8512,5.8695,8682711.0],["2012-09-27",5.8695,6.2779,5.8634,6.1621,24282546.0],["2012-09-28",6.1621,6.3144,6.0585,6.2901,24695095.0],["2012-10-08",6.2901,6.351,6.1864,6.2535,16822630.0],["2012-10-09",6.2535,6.6131,6.2534942626953125,6.479,29280040.0],["2012-10-10",6.479,6.5643,6.4363,6.54,19901027.0],["2012-10-11",6.54,6.5765,6.3937,6.412,12661450.0],["2012-10-12",6.412,6.5522,6.3084,6.412,10441566.0],["2012-10-15",6.412,6.4851,6.2169,6.3693,14121011.0],["2012-10-16",6.3693,6.4912,6.2962,6.3754,13291891.0],["2012-10-17",6.3754,6.479,6.2779,6.4059,15824619.0],["2012-10-18",6.4059,6.5217,6.3693,6.4912,16535555.0],["2012-10-19",6.4912,6.5095,6.4303,6.4546,8377824.0],["2012-10-22",6.4546,6.5339,6.3693,6.4851,8698504.0],["2012-10-23",6.4851,6.5034,6.2779,6.3144,13039396.0],["2012-10-24",6.3144,6.3266,6.2108,6.2352,8111939.0],["2012-10-25",6.2352,6.2962,6.1438,6.1864,9513356.0],["2012-10-26",6.1864,6.2047,5.9426,5.9914,17427835.0],["2012-10-29",5.9914,5.9975,5.7903,5.8939,25256048.0],["2012-10-30",5.8939,5.9609,5.8207,5.8512,17108032.0],["2012-10-31",5.8512,5.8817,5.711,5.8268,18246461.0],["2012-11-01",5.8268,5.9853,5.7903,5.9487,26193637.0],["2012-11-02",5.9487,5.9975,5.8939,5.9731,16608187.0],["2012-11-05",5.9731,5.9975,5.9061,5.9548,9528886.0],["2012-11-06",5.9548,5.9975,5.8207,5.967,15380601.0],["2012-11-07",5.967,5.9731,5.8756,5.8878,10309436.0],["2012-11-08",5.8878,5.887792110443115,5.6806,5.7171,16495115.0],["2012-11-09",5.7171,5.7293,5.5587,5.6074,14880697.0],["2012-11-12",5.6074,5.6379,5.5221,5.5952,12136256.0],["2012-11-13",5.5952,5.595232009887695,5.4002,5.4185,13252938.0],["2012-11-14",5.4185,5.516,5.3941,5.4855,7406303.0],["2012-11-15",5.4855,5.48552131652832,5.3027,5.3271,9052047.0],["2012-11-16",5.3271,5.327050685882568,5.1808,5.2478,20274127.0],["2012-11-19",5.2478,5.3575,5.2112,5.3271,16806574.0],["2012-11-20",5.3271,5.3514,5.2295,5.2905,11540429.0],["2012-11-21",5.2905,5.4429,5.2234,5.4368,17627479.0],["2012-11-22",5.4368,5.436760425567627,5.2905,5.3575,11295076.0],["2012-11-23",5.3575,5.4429,5.3392,5.3819,10457475.0],["2012-11-26",5.3819,5.388,5.3149,5.3271,6751685.0],["2012-11-27",5.3271,5.3453,5.2478,5.2539,8905531.0],["2012-11-28",5.2539,5.25391149520874,5.1991,5.2295,8929152.0],["2012-11-29",5.2295,5.2905,4.9613,5.0101,19923417.0],["2012-11-30",5.0101,5.1137,4.9004,5.0528,12508243.0],["2012-12-03",5.0528,5.132,4.9735,4.9918,7579757.0],["2012-12-04",4.9918,5.132,4.9796,5.1076,9776874.0],["2012-12-05",5.1076,5.516,5.065,5.4185,35456465.0],["2012-12-06",5.4185,5.4307,5.3088,5.3758,16283786.0],["2012-12-07",5.3758,5.5465,5.3331,5.5038,24173485.0],["2012-12-10",5.5038,5.6379,5.503807544708252,5.5891,20328924.0],["2012-12-11",5.5891,5.589136600494385,5.4855,5.516,14162126.0],["2012-12-12",5.516,5.5709,5.455,5.5282,11752622.0],["2012-12-13",5.5282,5.528186321258545,5.4002,5.4246,11780548.0],["2012-12-14",5.4246,5.8817,5.424571514129639,5.8451,43988501.0],["2012-12-17",5.8451,6.0463,5.7964,5.9792,33508914.0],["2012-12-18",5.9792,6.2413,5.8878,6.0706,36599449.0],["2012-12-19",6.0706,6.1743,5.9975,6.0828,16766707.0],["2012-12-20",6.0828,6.2413,5.967,6.2108,20448599.0],["2012-12-21",6.2108,6.2962,6.0341,6.0645,17599390.0],["2012-12-24",6.0645,6.2352,6.0645,6.095,12416786.0],["2012-12-25",6.095,6.3632,6.0036,6.2596,22738423.0],["2012-12-26",6.2596,6.259591102600098,6.1316,6.1925,17516338.0],["2012-12-27",6.1925,6.2779,6.0219,6.0828,25033021.0],["2012-12-28",6.0828,6.3449,6.0463,6.3205,46143000.0],["2012-12-31",6.3205,6.5034,6.2657,6.4303,39416380.0],["2013-01-04",6.4303,6.5704,6.2657,6.3449,41186035.0],["2013-01-07",6.3449,6.3815,6.2474,6.3266,22264679.0],["2013-01-08",6.3266,6.3327,6.1377,6.1864,24104172.0],["2013-01-09",6.1864,6.2352,6.1133,6.1682,14510103.0],["2013-01-10",6.1682,6.3266,6.1255,6.1682,25692325.0],["2013-01-11",6.1682,6.1986,5.9609,6.0097,23878320.0],["2013-01-14",6.0097,6.3144,5.9426,6.2962,30063830.0],["2013-01-15",6.2962,6.3815,6.2657,6.3266,24614009.0],["2013-01-16",6.3266,6.3693,6.0706,6.1804,30479244.0],["2013-01-17",6.1804,6.3144,6.1011,6.2352,23599371.0],["2013-01-18",6.2352,6.4546,6.1743,6.3388,28028712.0],["2013-01-21",6.3388,6.4242,6.284,6.3388,22063528.0],["2013-01-22",6.3388,6.4242,6.2352,6.3083,29621989.0],["2013-01-23",6.3083,6.3388,6.1743,6.284,22548779.0],["2013-01-24",6.284,6.4912,6.1743,6.2474,51552105.0],["2013-01-25",6.2474,6.3023,6.1499,6.1925,25376122.0],["2013-01-28",6.1925,6.81423807144165,6.192544460296631,6.8142,98897624.0],["2013-01-29",6.8142,7.4969,6.81423807144165,7.4969,152142239.0],["2013-01-30",7.4969,7.8382,7.496877193450928,7.7833,137216311.0],["2013-01-31",7.7833,7.9784,7.6188,7.8138,102581007.0],["2013-02-01",7.8138,8.594,7.6614,8.594,126825690.0],["2013-02-04",8.594,8.7281,8.3502,8.5574,107456407.0],["2013-02-05",8.5574,8.5635,8.3258,8.4538,62439542.0],["2013-02-06",8.4538,8.7098,8.3624,8.4355,76868423.0],["2013-02-07",8.4355,8.6245,7.9906,8.2892,79684622.0],["2013-02-08",8.2892,8.5087,8.21,8.2892,46276391.0],["2013-02-18",8.2892,8.3441,7.9235,7.9601,44673005.0],["2013-02-19",7.9601,8.1978,7.8809,8.0271,69190193.0],["2013-02-20",8.0271,8.1064,7.8321,8.0332,41335276.0],["2013-02-21",8.0332,8.033241271972656,7.4237,7.503,72664994.0],["2013-02-22",7.503,7.7407,7.4725,7.6371,47171661.0],["2013-02-25",7.6371,7.887,7.6066,7.7102,53406348.0],["2013-02-26",7.7102,8.2039,7.4542,7.7407,104471511.0],["2013-02-27",7.7407,8.4721,7.7406792640686035,8.3928,121185476.0],["2013-02-28",8.3928,8.7707,8.2283,8.7098,130331695.0],["2013-03-01",8.7098,8.7585,8.4111,8.7098,90562186.0],["2013-03-04",8.7098,8.70978832244873,7.9967,8.1978,89058758.0],["2013-03-05",8.1978,8.9963,8.1795,8.9658,121240316.0],["2013-03-06",8.9658,9.0024,8.7342,8.8134,97300215.0],["2013-03-07",8.8134,9.0572,8.3868,8.5818,92040655.0],["2013-03-08",8.5818,8.6366,8.2283,8.2709,56201084.0],["2013-03-11",8.2709,8.5208,8.0576,8.3197,49180123.0],["2013-03-12",8.3197,8.533,8.0759,8.2283,55461070.0],["2013-03-13",8.2283,8.228281021118164,7.9052,7.9235,50975747.0],["2013-03-14",7.9235,8.0759,7.8931,7.9357,32634725.0],["2013-03-15",7.9357,8.3197,7.6797,7.9296,81586959.0],["2013-03-18",7.9296,7.929628372192383,7.631,7.6553,47227864.0],["2013-03-19",7.6553,7.9967,7.6005,7.8687,51868783.0],["2013-03-20",7.8687,8.4965,7.8565,8.4782,98282420.0],["2013-03-21",8.4782,8.533,8.3441,8.466,54487816.0],["2013-03-22",8.466,8.5635,8.3502,8.5208,45960932.0],["2013-03-25",8.5208,8.6245,8.2649,8.3197,46220617.0],["2013-03-26",8.3197,8.319708824157715,7.9113,7.9906,47638950.0],["2013-03-27",7.9906,8.2892,7.954,8.1247,45312713.0],["2013-03-28",8.1247,8.124669075012207,7.6188,7.6736,44578177.0],["2013-03-29",7.6736,7.7712,7.3384,7.3567,40061380.0],["2013-04-01",7.3567,7.6432,7.3445,7.4969,29950206.0],["2013-04-02",7.4969,7.6797,7.4237,7.6188,39796409.0],["2013-04-03",7.6188,7.6919,7.4359,7.4847,25743080.0],["2013-04-08",7.4847,7.4846906661987305,7.0398,7.3323,28701820.0],["2013-04-09",7.3323,7.6127,7.332314491271973,7.4847,30286399.0],["2013-04-10",7.4847,7.5091,7.1495,7.2653,42253439.0],["2013-04-11",7.2653,7.4359,7.1434,7.1495,24869814.0],["2013-04-12",7.1495,7.2592,6.8691,6.9605,35286829.0],["2013-04-15",6.9605,7.0519,6.7716,6.9666,36827402.0],["2013-04-16",6.9666,7.2896,6.8386,7.1921,43344261.0],["2013-04-17",7.1921,7.2409,6.9666,7.1129,34797018.0],["2013-04-18",7.1129,7.3445,6.9849,7.3262,44136711.0],["2013-04-19",7.3262,7.7163,7.314,7.6127,70297416.0],["2013-04-22",7.6127,7.6858,7.5456,7.6371,33231845.0],["2013-04-23",7.6371,7.637065410614014,7.186,7.2104,54157668.0],["2013-04-24",7.2104,7.5822,7.1129,7.4664,47216931.0],["2013-04-25",7.4664,7.7102,7.2836,7.4603,48928347.0],["2013-04-26",7.4603,7.5761,7.3445,7.3933,27607051.0],["2013-05-02",7.3933,7.4969,7.1921,7.3872,26465848.0],["2013-05-03",7.3872,7.8321,7.3871684074401855,7.698,57215291.0],["2013-05-06",7.698,7.9479,7.6493,7.9235,52539142.0],["2013-05-07",7.9235,7.923532009124756,7.6797,7.7955,38448893.0],["2013-05-08",7.7955,7.8992,7.6249,7.6858,31963637.0],["2013-05-09",7.6858,7.7102,7.442,7.6249,36803612.0],["2013-05-10",7.6249,7.8504,7.5456,7.7102,31684348.0],["2013-05-13",7.7102,7.7651,7.5152,7.5395,24439649.0],["2013-05-14",7.5395,7.5822,7.3628,7.3994,24770207.0],["2013-05-15",7.3994,7.5578,7.399359703063965,7.4664,18272446.0],["2013-05-16",7.4664,7.7833,7.3933,7.7285,36496845.0],["2013-05-17",7.7285,7.9906,7.6554,7.9113,52024612.0],["2013-05-20",7.9113,8.1186,7.8748,7.9479,48534052.0],["2013-05-21",7.9479,7.947912693023682,7.7894,7.9174,31479610.0],["2013-05-22",7.9174,8.1247,7.8931,7.9845,37977197.0],["2013-05-23",7.9845,8.1003,7.826,7.8748,35092302.0],["2013-05-24",7.8748,8.0211,7.8626,7.9357,28782660.0],["2013-05-27",7.9357,8.1369,7.8992,8.0271,39566462.0],["2013-05-28",8.0271,8.3502,7.9845,8.3441,65527499.0],["2013-05-29",8.3441,8.3989,8.1856,8.2161,43131913.0],["2013-05-30",8.2161,8.3624,8.1369,8.2039,43151660.0],["2013-05-31",8.2039,8.2831,8.015,8.0332,33205437.0],["2013-06-03",8.0332,8.1917,7.954,8.0454,26869121.0],["2013-06-04",8.0454,8.045433044433594,7.8443,7.8687,24317350.0],["2013-06-05",7.8687,7.9784,7.8077,7.8931,15792355.0],["2013-06-06",7.8931,7.9113,7.7651,7.7712,18819308.0],["2013-06-07",7.7712,7.9235,7.3628,7.442,43325977.0],["2013-06-13",7.442,7.442024230957031,6.8691,6.991,37196532.0],["2013-06-14",6.991,7.1129,6.9666,7.0702,25315792.0],["2013-06-17",7.0702,7.0763,6.8203,6.8447,29113940.0],["2013-06-18",6.8447,7.0093,6.8386,6.9727,21610444.0],["2013-06-19",6.9727,6.972707271575928,6.7228,6.9057,21990076.0],["2013-06-20",6.9057,6.90566349029541,6.6314,6.6741,25462711.0],["2013-06-21",6.6741,6.8142,6.4485,6.6923,24892165.0],["2013-06-24",6.6923,6.6984,6.0828,6.2657,40256085.0],["2013-06-25",6.2657,6.3144,5.6379,6.1743,45034887.0],["2013-06-26",6.1743,6.3632,6.0463,6.1864,32538718.0],["2013-06-27",6.1864,6.3083,6.0341,6.156,35605585.0],["2013-06-28",6.156,6.4302,6.0402,6.3388,43056573.0],["2013-07-01",6.3388,6.3815,6.1986,6.3571,19406019.0],["2013-07-02",6.3571,6.4424,6.2169,6.3327,18211711.0],["2013-07-03",6.3327,6.332729339599609,6.0645,6.1925,24317776.0],["2013-07-04",6.1925,6.351,5.9426,6.1864,28819373.0],["2013-07-05",6.1864,6.351,6.1743,6.2718,23393830.0],["2013-07-08",6.2718,6.3449,6.0828,6.2474,20902325.0],["2013-07-09",6.2474,6.284,6.1072,6.2291,11262474.0],["2013-07-10",6.2291,6.54,6.1621,6.4973,35441748.0],["2013-07-11",6.4973,7.1495,6.4485,7.1312,87223530.0],["2013-07-12",7.1312,7.131178855895996,6.7777,6.7899,62919648.0],["2013-07-15",6.7899,7.3872,6.789856910705566,7.0641,58129082.0],["2013-07-16",7.0641,7.0946,6.93,7.0824,33177849.0],["2013-07-17",7.0824,7.1617,6.8447,6.8691,27764880.0],["2013-07-18",6.8691,6.8935,6.6984,6.735,22855933.0],["2013-07-19",6.735,6.8508,6.4303,6.5339,26753884.0],["2013-07-22",6.5339,6.671,6.3621,6.6525,17122251.0],["2013-07-23",6.6525,7.0354,6.6216,6.9366,29185654.0],["2013-07-24",6.9366,6.9365949630737305,6.6895,6.8378,19666416.0],["2013-07-25",6.8378,6.9984,6.7636,6.7698,19212331.0],["2013-07-26",6.7698,6.7884,6.5783,6.7636,15890247.0],["2013-07-29",6.7636,6.763643741607666,6.4486,6.4672,18817567.0],["2013-07-30",6.4672,6.8069,6.467155933380127,6.6278,21423536.0],["2013-07-31",6.6278,6.8625,6.627753734588623,6.7698,24784128.0],["2013-08-01",6.7698,7.0601,6.7698,7.0169,34442323.0],["2013-08-02",7.0169,7.1034,6.9119,6.9489,15167155.0],["2013-08-05",6.9489,7.0725,6.9057,7.0416,19825659.0],["2013-08-06",7.0416,7.1713,6.9181,7.1528,27211608.0],["2013-08-07",7.1528,7.2763,6.949,7.0354,31702946.0],["2013-08-08",7.0354,7.0725,6.9057,6.9489,14825120.0],["2013-08-09",6.9489,7.2207,6.948949337005615,7.1219,32628907.0],["2013-08-12",7.1219,7.4122,7.121901035308838,7.3443,48381528.0],["2013-08-13",7.3443,7.4369,7.2578,7.3134,23336729.0],["2013-08-14",7.3134,7.4678,7.1713,7.1898,29906556.0],["2013-08-15",7.1898,7.2516,7.054,7.0725,21269473.0],["2013-08-16",7.0725,7.7828,6.9489,7.0663,79921900.0],["2013-08-19",7.0663,7.066308975219727,6.671,6.8378,53273770.0],["2013-08-20",6.8378,6.9242,6.6772,6.7142,32903528.0],["2013-08-21",6.7142,6.8254,6.6772,6.776,15076863.0],["2013-08-22",6.776,6.9057,6.7204,6.8069,19812631.0],["2013-08-23",6.8069,6.9057,6.6154,6.7451,16184710.0],["2013-08-26",6.7451,7.0725,6.745114326477051,7.054,38631604.0],["2013-08-27",7.054,7.054,6.9366,7.0169,20714199.0],["2013-08-28",7.0169,7.016894340515137,6.8686,6.9181,21723895.0],["2013-08-29",6.9181,7.1528,6.918065071105957,6.9613,22847227.0],["2013-08-30",6.9613,7.2022,6.8995,7.0292,37037171.0],["2013-09-02",7.0292,7.196,6.9984,7.1281,28089348.0],["2013-09-03",7.1281,7.2084,6.9984,7.1219,28658228.0],["2013-09-04",7.1219,7.1343,6.9551,7.0231,29821165.0],["2013-09-05",7.0231,7.0478,6.9366,6.9489,12422535.0],["2013-09-06",6.9489,7.0725,6.9181,6.986,17002494.0],["2013-09-09",6.986,7.4493,6.98600959777832,7.3134,75603201.0],["2013-09-10",7.3134,7.616,7.264,7.6037,79058079.0],["2013-09-11",7.6037,7.8199,7.5419,7.5605,64818494.0],["2013-09-12",7.5605,7.8384,7.5358,7.7272,58889963.0],["2013-09-13",7.7272,7.7643,7.4925,7.6037,38158209.0],["2013-09-16",7.6037,7.6593,7.3999,7.4431,29827527.0],["2013-09-17",7.4431,7.5049,7.2825,7.2949,25365959.0],["2013-09-18",7.2949,7.3443,7.1651,7.3443,26604854.0],["2013-09-23",7.3443,7.4307,7.2331,7.3999,20732146.0],["2013-09-24",7.3999,7.399860382080078,7.1651,7.196,24797411.0],["2013-09-25",7.196,7.2887,7.0787,7.1157,21131358.0],["2013-09-26",7.1157,7.115724563598633,6.9181,6.9366,21605076.0],["2013-09-27",6.9366,7.0478,6.8934,7.0416,16520686.0],["2013-09-30",7.0416,7.0972,6.9675,6.9798,11885408.0],["2013-10-08",6.9798,7.1281,6.8872,7.0972,13876289.0],["2013-10-09",7.0972,7.1713,7.0354,7.1528,14669466.0],["2013-10-10",7.1528,7.1528,6.8995,6.9366,20618028.0],["2013-10-11",6.9366,7.1466,6.9365949630737305,7.1157,21592689.0],["2013-10-14",7.1157,7.1281,6.9181,6.9984,19032226.0],["2013-10-15",6.9984,7.0725,6.9304,6.9798,12776809.0],["2013-10-17",6.9798,6.986,6.6895,6.8995,27865852.0],["2013-10-18",6.8995,7.0663,6.8316,6.9304,19770442.0],["2013-10-21",6.9304,7.0231,6.8192,6.9984,21003388.0],["2013-10-22",6.9984,6.99836540222168,6.8192,6.8316,20168225.0],["2013-10-23",6.8316,6.9613,6.7389,6.7451,18323417.0],["2013-10-24",6.7451,6.7945,6.6216,6.7081,10880344.0],["2013-10-25",6.7081,6.8131,6.5783,6.6772,13444240.0],["2013-10-28",6.6772,6.6957,6.5166,6.5413,14481698.0],["2013-10-29",6.5413,6.6957,6.4919,6.6092,21471936.0],["2013-10-30",6.6092,6.6772,6.5536,6.6525,13655753.0],["2013-10-31",6.6525,6.6586,6.5351,6.5536,15956720.0],["2013-11-01",6.5536,6.671,6.5351,6.6216,15083946.0],["2013-11-04",6.6216,6.7142,6.5166,6.5413,13516290.0],["2013-11-05",6.5413,6.5413,6.393,6.5166,16037373.0],["2013-11-06",6.5166,6.5166,6.4054,6.4116,12304407.0],["2013-11-07",6.4116,6.4795,6.3807,6.4548,11215607.0],["2013-11-08",6.4548,6.4672,6.2263,6.2757,13158675.0],["2013-11-11",6.2757,6.3066,6.183,6.1954,14799378.0],["2013-11-12",6.1954,6.2757,6.1892,6.2386,13069601.0],["2013-11-13",6.2386,6.238612174987793,6.0595,6.078,15471971.0],["2013-11-14",6.078,6.1336,6.0224,6.0657,12660510.0],["2013-11-15",6.0657,6.671,6.0656609535217285,6.5104,98949367.0],["2013-11-18",6.5104,6.9798,6.51039457321167,6.9551,117098583.0],["2013-11-19",6.9551,6.95512580871582,6.7142,6.7884,51467673.0],["2013-11-20",6.7884,6.9119,6.7266,6.8069,31800718.0],["2013-11-21",6.8069,6.806881427764893,6.5845,6.7142,43611176.0],["2013-11-22",6.7142,6.8563,6.6895,6.6957,41214788.0],["2013-11-25",6.6957,6.8501,6.5969,6.6586,30011344.0],["2013-11-26",6.6586,6.8316,6.6525,6.671,26483341.0],["2013-11-27",6.671,6.9366,6.6648,6.8501,60153688.0],["2013-11-28",6.8501,6.9304,6.776,6.8007,59056331.0],["2013-11-29",6.8007,6.8439,6.7328,6.7575,24083011.0],["2013-12-02",6.7575,7.430744647979736,6.757467269897461,7.4307,206641327.0],["2013-12-03",7.4307,7.684,7.3628,7.5852,199478257.0],["2013-12-04",7.5852,7.6716,7.4802,7.5481,112793536.0],["2013-12-05",7.5481,7.9311,7.4802,7.7458,119296807.0],["2013-12-06",7.7458,7.9064,7.6284,7.7458,75307998.0],["2013-12-09",7.7458,8.2893,7.745762825012207,7.7828,101355075.0],["2013-12-10",7.7828,8.1411,7.7087,8.0361,95820385.0],["2013-12-11",8.0361,8.036075592041016,7.6716,7.7396,73205524.0],["2013-12-12",7.7396,7.9002,7.6655,7.7334,60137840.0],["2013-12-13",7.7334,7.8075,7.5913,7.7087,43524286.0],["2013-12-16",7.7087,7.7705,7.3504,7.4493,66240391.0],["2013-12-17",7.4493,7.579,7.3566,7.4555,38812200.0],["2013-12-18",7.4555,7.6531,7.4369,7.5234,44748170.0],["2013-12-19",7.5234,7.6408,7.4184,7.511,41661940.0],["2013-12-20",7.511,7.5913,7.2146,7.2393,50192715.0],["2013-12-23",7.2393,7.4987,7.1466,7.4122,46139085.0],["2013-12-24",7.4122,7.4555,7.2393,7.3072,37539654.0],["2013-12-25",7.3072,7.6408,7.2949,7.6346,68671496.0],["2013-12-26",7.6346,7.634579181671143,7.3072,7.3566,70891876.0],["2013-12-27",7.3566,7.7087,7.3566,7.6902,94149698.0],["2013-12-30",7.6902,7.7828,7.6099,7.7149,58606670.0],["2013-12-31",7.7149,8.0052,7.6284,7.8322,77264684.0],["2014-01-02",7.8322,7.8693,7.6469,7.7519,45795613.0],["2014-01-03",7.7519,7.751938343048096,7.4369,7.4802,57351191.0],["2014-01-06",7.4802,7.480156898498535,7.2084,7.3566,66377129.0],["2014-01-07",7.3566,7.4122,7.2269,7.3381,34720969.0],["2014-01-08",7.3381,7.5234,7.3072,7.3875,51255326.0],["2014-01-09",7.3875,7.4678,7.2269,7.2331,40636223.0],["2014-01-10",7.2331,7.2454,6.9428,6.9489,54991692.0],["2014-01-13",6.9489,7.0416,6.8439,6.8625,34728664.0],["2014-01-14",6.8625,7.054,6.8563,6.9922,30110881.0],["2014-01-15",6.9922,7.1837,6.9242,7.1528,37636088.0],["2014-01-16",7.1528,7.2146,7.0663,7.1034,30653022.0],["2014-01-17",7.1034,7.10336971282959,6.9057,7.0107,30712572.0],["2014-01-20",7.0107,7.0725,6.9366,7.0107,22763316.0],["2014-01-21",7.0107,7.3072,7.01071834564209,7.159,37438021.0],["2014-01-22",7.159,7.5234,7.1466,7.5172,64883390.0],["2014-01-23",7.5172,7.5481,7.4431,7.4863,39456225.0],["2014-01-24",7.4863,7.684,7.4184,7.5481,44074768.0],["2014-01-27",7.5481,7.548104286193848,7.2393,7.2516,46657440.0],["2014-01-28",7.2516,7.4431,7.251615047454834,7.3628,39016454.0],["2014-01-29",7.3628,7.5234,7.3566,7.4307,36123654.0],["2014-01-30",7.4307,7.4431,7.2578,7.2763,27173662.0],["2014-02-07",7.2763,7.276322364807129,7.0354,7.2207,37097991.0],["2014-02-10",7.2207,7.5975,7.220729827880859,7.5852,65329263.0],["2014-02-11",7.5852,7.7458,7.4925,7.5481,64833620.0],["2014-02-12",7.5481,7.6902,7.4555,7.5481,45332421.0],["2014-02-13",7.5481,7.5975,7.3875,7.3999,56945011.0],["2014-02-14",7.3999,7.5049,7.369,7.4678,30775343.0],["2014-02-17",7.4678,7.579,7.3813,7.4863,56442816.0],["2014-02-18",7.4863,7.486334323883057,7.1034,7.159,85779467.0],["2014-02-19",7.159,7.2022,6.9675,7.1404,70773412.0],["2014-02-20",7.1404,7.2022,6.8995,6.9181,62004446.0],["2014-02-21",6.9181,6.918065071105957,6.6525,6.7142,67736573.0],["2014-02-24",6.7142,6.714228630065918,6.4919,6.5845,40413501.0],["2014-02-25",6.5845,6.6339,6.3127,6.3807,50100189.0],["2014-02-26",6.3807,6.3869,6.1707,6.3251,51719897.0],["2014-02-27",6.3251,6.393,6.251,6.2633,41438721.0],["2014-02-28",6.2633,6.7019,6.2633,6.6586,86538456.0],["2014-03-03",6.6586,6.658637523651123,6.4672,6.5536,48857513.0],["2014-03-04",6.5536,6.7266,6.4548,6.566,45820585.0],["2014-03-05",6.566,6.6216,6.3622,6.3683,40114537.0],["2014-03-06",6.3683,6.4795,6.2757,6.4239,40163507.0],["2014-03-07",6.4239,6.5042,6.251,6.3683,37060338.0],["2014-03-10",6.3683,6.368327617645264,6.1027,6.1151,41353105.0],["2014-03-11",6.1151,6.2201,6.0533,6.2077,31617713.0],["2014-03-12",6.2077,6.2324,6.0904,6.1954,34296755.0],["2014-03-13",6.1954,6.393,6.1768,6.288,40587974.0],["2014-03-17",6.288,6.288026809692383,6.0842,6.1892,37336134.0],["2014-03-18",6.1892,6.2386,6.1274,6.146,25170463.0],["2014-03-19",6.146,6.145960330963135,6.0595,6.1089,23007879.0],["2014-03-20",6.1089,6.1768,6.0224,6.0348,31254359.0],["2014-03-21",6.0348,6.3313,5.9977,6.3127,63429434.0],["2014-03-24",6.3127,6.5227,6.2016,6.3869,72092923.0],["2014-03-25",6.3869,6.5166,6.3313,6.3992,48733612.0],["2014-03-26",6.3992,6.6401,6.393,6.3992,45754340.0],["2014-03-27",6.3992,6.4548,6.2263,6.288,37841905.0],["2014-03-28",6.288,6.393,6.2633,6.2942,28623562.0],["2014-03-31",6.2942,6.3436,6.2139,6.2571,18062407.0],["2014-04-01",6.2571,6.393,6.2386,6.356,29373453.0],["2014-04-02",6.356,6.4363,6.3374,6.3992,23177255.0],["2014-04-03",6.3992,6.6154,6.399209499359131,6.461,57414702.0],["2014-04-04",6.461,6.5783,6.4301,6.5598,30606101.0],["2014-04-08",6.5598,6.8254,6.4919,6.7575,72719542.0],["2014-04-09",6.7575,6.7822,6.6525,6.7081,30385687.0],["2014-04-10",6.7081,7.0725,6.6525,6.9428,94595788.0],["2014-04-11",6.9428,7.0663,6.8439,6.8872,44964135.0],["2014-04-14",6.8872,6.9489,6.7451,6.8131,32141823.0],["2014-04-15",6.8131,6.813058853149414,6.603,6.6216,34800770.0],["2014-04-16",6.6216,6.776,6.5907,6.671,30461345.0],["2014-04-17",6.671,6.7389,6.5845,6.6278,25170135.0],["2014-04-18",6.6278,6.6463,6.4301,6.6216,33007260.0],["2014-04-21",6.6216,6.671,6.4672,6.4733,28502424.0],["2014-04-22",6.4733,6.5413,6.3745,6.5289,23449150.0],["2014-04-23",6.5289,6.5475,6.4116,6.4548,17968724.0],["2014-04-24",6.4548,6.5413,6.4239,6.461,17860387.0],["2014-04-25",6.461,6.5351,6.393,6.4177,20838192.0],["2014-04-28",6.4177,6.461,6.2571,6.3004,26389696.0],["2014-04-29",6.3004,6.4301,6.251,6.4116,19879352.0],["2014-04-30",6.4116,6.4363,6.3498,6.4054,16192651.0],["2014-05-05",6.4054,6.5166,6.3127,6.498,22053502.0],["2014-05-06",6.498,6.5722,6.4548,6.4857,22488959.0],["2014-05-07",6.4857,6.5351,6.4301,6.4857,17756747.0],["2014-05-08",6.4857,6.7266,6.4548,6.5536,33383132.0],["2014-05-09",6.5536,6.6401,6.4795,6.6278,25767473.0],["2014-05-12",6.6278,6.8501,6.6216,6.7884,70723273.0],["2014-05-13",6.7884,6.7945,6.6525,6.6895,31574367.0],["2014-05-14",6.6895,6.7636,6.6648,6.6957,23540609.0],["2014-05-15",6.6957,6.6956987380981445,6.4486,6.4795,35512036.0],["2014-05-16",6.4795,6.5042,6.3436,6.461,29072303.0],["2014-05-19",6.461,6.460978031158447,6.251,6.288,32175556.0],["2014-05-20",6.288,6.3745,6.2757,6.3066,14774831.0],["2014-05-21",6.3066,6.3621,6.2324,6.356,18814688.0],["2014-05-22",6.356,6.4486,6.288,6.3127,21072766.0],["2014-05-23",6.3127,6.3807,6.3004,6.3807,13570323.0],["2014-05-26",6.3807,6.4424,6.380679607391357,6.3992,20021473.0],["2014-05-27",6.3992,6.4424,6.3498,6.356,15761432.0],["2014-05-28",6.356,6.5289,6.3374,6.4919,28065500.0],["2014-05-29",6.4919,6.5042,6.3683,6.3807,16861894.0],["2014-05-30",6.3807,6.4424,6.3374,6.4054,13248992.0],["2014-06-03",6.4054,6.461,6.3004,6.3189,17875518.0],["2014-06-04",6.3189,6.3313,6.1768,6.2016,28425722.0],["2014-06-05",6.2016,6.3004,6.2015509605407715,6.2942,17144106.0],["2014-06-06",6.2942,6.294204235076904,6.183,6.2324,16784026.0],["2014-06-09",6.2324,6.2695,6.1521,6.183,16463195.0],["2014-06-10",6.183,6.3066,6.18302059173584,6.2819,29120269.0],["2014-06-11",6.2819,6.3127,6.2386,6.251,16762116.0],["2014-06-12",6.251,6.288,6.2201,6.2386,12738625.0],["2014-06-13",6.2386,6.3992,6.2139,6.3313,28933461.0],["2014-06-16",6.3313,6.4054,6.3189,6.3745,21166267.0],["2014-06-17",6.3745,6.374502658843994,6.2757,6.2942,18225914.0],["2014-06-18",6.2942,6.3066,6.2386,6.2448,14288779.0],["2014-06-19",6.2448,6.2633,6.1213,6.1398,27542453.0],["2014-06-20",6.1398,6.1645,6.1089,6.146,13114833.0],["2014-06-23",6.146,6.1892,6.1213,6.1336,13715724.0],["2014-06-24",6.1336,6.1645,6.1213,6.146,15296488.0],["2014-06-25",6.146,6.1521,6.1027,6.1274,12127121.0],["2014-06-26",6.1274,6.2324,6.1274,6.1768,17374598.0],["2014-06-27",6.1768,6.2201,6.146,6.1892,15502778.0],["2014-06-30",6.1892,6.288,6.189197063446045,6.2448,22987234.0],["2014-07-01",6.2448,6.2818,6.2077,6.2263,14989340.0],["2014-07-02",6.2263,6.2757,6.2139,6.2571,17459394.0],["2014-07-03",6.2571,6.2819,6.2201,6.251,20711554.0],["2014-07-04",6.251,6.2695,6.2139,6.2324,13957666.0],["2014-07-07",6.2324,6.2386,6.1954,6.2139,11730101.0],["2014-07-08",6.2139,6.213905334472656,6.1521,6.1954,14896038.0],["2014-07-09",6.1954,6.2201,6.1398,6.146,27919121.0],["2014-07-10",6.146,6.1645,6.1151,6.1398,18438649.0],["2014-07-11",6.1398,6.2016,6.1213,6.1892,13258410.0],["2014-07-14",6.1892,6.251,6.1707,6.251,22762539.0],["2014-07-15",6.251,6.2571,6.2016,6.2263,19108981.0],["2014-07-16",6.2263,6.2819,6.2139,6.2201,21073620.0],["2014-07-17",6.2201,6.2324,6.1768,6.2016,13128611.0],["2014-07-18",6.2016,6.2695,6.1583,6.2201,24622777.0],["2014-07-21",6.2201,6.2201,6.1521,6.1645,14427581.0],["2014-07-22",6.1645,6.2942,6.1583,6.2571,38684428.0],["2014-07-23",6.2571,6.3683,6.2571,6.3189,45082751.0],["2014-07-24",6.3189,6.5969,6.3004,6.5104,79487053.0],["2014-07-25",6.5104,6.5722,6.4672,6.5536,47393128.0],["2014-07-28",6.5536,6.9798,6.553631782531738,6.7945,113173852.0],["2014-07-29",6.7945,6.8563,6.7451,6.7822,48010418.0],["2014-07-30",6.7822,6.8995,6.7328,6.7636,45972717.0],["2014-07-31",6.7636,6.8439,6.7266,6.8316,31919398.0],["2014-08-01",6.8316,6.8748,6.6833,6.6833,44893519.0],["2014-08-04",6.6833,6.9613,6.683345794677734,6.9489,63392244.0],["2014-08-05",6.9489,6.9922,6.8378,6.8995,39054831.0],["2014-08-06",6.8995,6.9304,6.7822,6.8934,42173770.0],["2014-08-07",6.8934,6.9922,6.7698,6.7945,44943650.0],["2014-08-08",6.7945,6.8501,6.7142,6.7884,32233706.0],["2014-08-11",6.7884,6.9428,6.788351535797119,6.9181,36324410.0],["2014-08-12",6.9181,6.9181,6.8439,6.881,26327791.0],["2014-08-13",6.881,6.9798,6.8069,6.8872,43922918.0],["2014-08-14",6.8872,6.9366,6.7945,6.8131,37477175.0],["2014-08-15",6.8131,6.9675,6.7884,6.9366,55226898.0],["2014-08-18",6.9366,7.0169,6.9242,6.9737,36907063.0],["2014-08-19",6.9737,7.0045,6.8131,6.8872,39439918.0],["2014-08-20",6.8872,6.9304,6.8625,6.8872,26338819.0],["2014-08-21",6.8872,6.8995,6.7266,6.7822,34255869.0],["2014-08-22",6.7822,6.8439,6.7513,6.8192,25046039.0],["2014-08-25",6.8192,6.8686,6.6833,6.6957,34038466.0],["2014-08-26",6.6957,6.7266,6.6092,6.6278,26869273.0],["2014-08-27",6.6278,6.671,6.5907,6.5969,22565690.0],["2014-08-28",6.5969,6.6525,6.5413,6.5783,28715286.0],["2014-08-29",6.5783,6.6339,6.5475,6.6278,22524936.0],["2014-09-01",6.6278,6.658637523651123,6.603,6.6586,25253325.0],["2014-09-02",6.6586,6.8069,6.6525,6.7884,44144046.0],["2014-09-03",6.7884,6.8563,6.7822,6.8069,36180328.0],["2014-09-04",6.8069,6.8995,6.806881427764893,6.8934,41819403.0],["2014-09-05",6.8934,6.9922,6.8872,6.9428,53775860.0],["2014-09-09",6.9428,6.9798,6.8686,6.8934,28617874.0],["2014-09-10",6.8934,6.893357753753662,6.7945,6.8254,33492002.0],["2014-09-11",6.8254,6.9798,6.8131,6.8563,52673029.0],["2014-09-12",6.8563,6.8872,6.7884,6.881,31015692.0],["2014-09-15",6.881,6.9181,6.8131,6.8872,32725525.0],["2014-09-16",6.8872,6.9304,6.6772,6.6895,42396184.0],["2014-09-17",6.6895,6.7636,6.6586,6.7019,24543011.0],["2014-09-18",6.7019,6.8192,6.6339,6.7204,29586241.0],["2014-09-19",6.7204,6.8872,6.7204,6.8378,36268009.0],["2014-09-22",6.8378,6.8872,6.6895,6.7204,32981805.0],["2014-09-23",6.7204,6.881,6.6772,6.8501,31612777.0],["2014-09-24",6.8501,7.2269,6.8254,7.1837,117299808.0],["2014-09-25",7.1837,7.3072,7.0787,7.1095,75337379.0],["2014-09-26",7.1095,7.1713,7.0231,7.1034,45860733.0],["2014-09-29",7.1034,7.2516,7.10336971282959,7.1837,49582531.0],["2014-09-30",7.1837,7.2578,7.1528,7.1837,36552270.0],["2014-10-08",7.1837,7.3504,7.1281,7.301,54463928.0],["2014-10-09",7.301,7.3381,7.1343,7.2022,48594600.0],["2014-10-10",7.2022,7.264,7.1157,7.1528,37538448.0],["2014-10-13",7.1528,7.152785301208496,6.9798,7.0663,39423674.0],["2014-10-14",7.0663,7.1898,6.9922,7.0478,33443409.0],["2014-10-15",7.0478,7.3196,7.0416,7.2516,74899327.0],["2014-10-16",7.2516,7.3381,7.1404,7.1466,63999553.0],["2014-10-17",7.1466,7.2763,7.0354,7.2146,57838013.0],["2014-10-20",7.2146,7.3504,7.2022,7.3134,67403238.0],["2014-10-21",7.3134,7.5234,7.2269,7.3381,82834477.0],["2014-10-22",7.3381,7.4369,7.1898,7.2146,43920966.0],["2014-10-23",7.2146,7.2516,7.0972,7.1219,36541546.0],["2014-10-24",7.1219,7.196,7.0601,7.0848,26861545.0],["2014-10-27",7.0848,7.084840297698975,6.8378,6.8501,42098462.0],["2014-10-28",6.8501,7.1343,6.850120544433594,7.1157,51679771.0],["2014-10-29",7.1157,7.4555,7.1034,7.3443,92253091.0],["2014-10-30",7.3443,7.4678,7.2084,7.369,68868845.0],["2014-10-31",7.369,7.7087,7.3689751625061035,7.5913,109276953.0],["2014-11-03",7.5913,7.8137,7.5357,7.5666,86189558.0],["2014-11-04",7.5666,7.7458,7.5049,7.7025,67052917.0],["2014-11-05",7.7025,8.0358,7.6294,7.9295,98603399.0],["2014-11-06",7.9295,7.9358,7.7107,7.842,58772556.0],["2014-11-07",7.842,8.3923,7.841979026794434,8.0546,129025502.0],["2014-11-10",8.0546,8.5174,8.05459976196289,8.4111,124542418.0],["2014-11-11",8.4111,8.9113,8.1734,8.4111,155301359.0],["2014-11-12",8.4111,8.8175,8.261,8.7613,110655750.0],["2014-11-13",8.7613,8.9301,8.5549,8.6112,120244444.0],["2014-11-14",8.6112,8.6237,8.361,8.4986,90904949.0],["2014-11-17",8.4986,8.6925,8.3172,8.3798,99379637.0],["2014-11-18",8.3798,8.4236,8.1922,8.2172,72181436.0],["2014-11-19",8.2172,8.3235,8.1609,8.1984,46371202.0],["2014-11-20",8.1984,8.4673,8.1234,8.4423,79362148.0],["2014-11-21",8.4423,9.2866,8.386,9.2866,173259784.0],["2014-11-24",9.2866,10.218338012695312,9.286554336547852,10.2183,308676935.0],["2014-11-25",10.2183,10.4997,10.2121,10.3809,216589982.0],["2014-11-26",10.3809,11.3565,10.3309,11.025,245366082.0],["2014-11-27",11.025,11.7505,10.7499,11.6004,240333389.0],["2014-11-28",11.6004,11.8318,11.0688,11.344,223354409.0],["2014-12-01",11.344,12.4759,11.1751,11.838,256526377.0],["2014-12-02",11.838,13.019938468933105,11.5691,13.0199,246948899.0],["2014-12-03",13.0199,14.2581,12.8323,13.4639,269845925.0],["2014-12-04",13.4639,14.8085,13.2638,14.8085,201379464.0],["2014-12-05",14.8085,16.2906,14.808460235595703,16.2906,319669033.0],["2014-12-08",16.2906,17.922739028930664,15.4776,17.9227,256587503.0],["2014-12-09",17.9227,19.7175,16.1655,16.7221,348963314.0],["2014-12-10",16.7221,17.7539,15.0711,16.4969,301286442.0],["2014-12-11",16.4969,17.6538,15.6527,15.9654,251983904.0],["2014-12-12",15.9654,17.56,15.7027,17.2724,327917078.0],["2014-12-15",17.2724,17.51,16.253,17.4225,249446878.0],["2014-12-16",17.4225,19.1672,17.422452926635742,19.1672,322408209.0],["2014-12-17",19.1672,20.6243,18.373,20.2178,323695866.0],["2014-12-18",20.2178,20.21780014038086,18.4668,18.6044,190655369.0],["2014-12-19",18.6044,18.8983,16.8784,17.9665,225629421.0],["2014-12-22",17.9665,18.1354,16.4594,17.2661,155115818.0],["2014-12-23",17.2661,17.7539,16.8659,17.1285,111312085.0],["2014-12-24",17.1285,17.4787,15.6715,15.9153,144196846.0],["2014-12-25",15.9153,16.8096,15.684,16.4907,136929451.0],["2014-12-26",16.4907,18.141611099243164,16.4219,18.1416,214349473.0],["2014-12-29",18.1416,18.817,17.1973,17.4225,182412223.0],["2014-12-30",17.4225,18.029,16.8096,17.4912,145053199.0],["2014-12-31",17.4912,18.3542,17.1973,17.6789,146333144.0],["2015-01-05",17.6789,18.6857,17.3099,18.4418,192641271.0],["2015-01-06",18.4418,18.5231,17.5413,18.0791,140878142.0],["2015-01-07",18.0791,19.1985,17.8227,18.4168,171287359.0],["2015-01-08",18.4168,18.5981,17.2411,17.5475,130717857.0],["2015-01-09",17.5475,18.1291,17.091,17.141,139367062.0],["2015-01-12",17.141,17.5037,16.5782,16.8596,111358217.0],["2015-01-13",16.8596,17.0097,16.1967,16.3156,83874232.0],["2015-01-14",16.3156,16.5595,16.0717,16.2655,76020575.0],["2015-01-15",16.2655,16.9222,15.9153,16.9034,111768050.0],["2015-01-16",16.9034,16.991,16.5094,16.7033,94694737.0],["2015-01-19",16.7033,16.703289031982422,15.033586502075195,15.0336,118764278.0],["2015-01-20",15.0336,15.033586502075195,13.8204,14.1894,177648336.0],["2015-01-21",14.1894,15.4776,14.189353942871094,15.2712,150988175.0],["2015-01-22",15.2712,15.7465,15.0148,15.4338,106273433.0],["2015-01-23",15.4338,16.178,15.433816909790039,15.7027,109931421.0],["2015-01-26",15.7027,15.7465,15.2274,15.3838,67543459.0],["2015-01-27",15.3838,15.5089,14.7334,15.0711,75436309.0],["2015-01-28",15.0711,15.4838,14.7709,15.1336,65299812.0],["2015-01-29",15.1336,15.133642196655273,14.4833,14.7209,62389980.0],["2015-01-30",14.7209,15.1024,14.6209,14.6709,56790747.0],["2015-02-02",14.6709,15.684,14.2581,15.1086,104197267.0],["2015-02-03",15.1086,15.7465,14.9898,15.5714,128262819.0],["2015-02-04",15.5714,16.7971,15.4213,16.0029,186188278.0],["2015-02-05",16.0029,17.6038,16.002893447875977,17.3036,327904450.0],["2015-02-06",17.3036,17.435,16.3531,16.7221,174328266.0],["2015-02-09",16.7221,17.6914,16.5782,17.3161,185237287.0],["2015-02-10",17.3161,17.5725,16.8659,17.2161,127644413.0],["2015-02-11",17.2161,17.216083526611328,16.7596,17.0097,95770901.0],["2015-02-12",17.0097,17.2411,16.572,17.1098,92264784.0],["2015-02-13",17.1098,17.4224,16.8784,16.8909,109960038.0],["2015-02-16",16.8909,16.890893936157227,16.4406,16.622,84345042.0],["2015-02-17",16.622,16.9784,16.4782,16.647,74653165.0],["2015-02-25",16.647,16.647008895874023,16.253,16.2843,56227681.0],["2015-02-26",16.2843,17.8727,16.2093,17.8414,174007639.0],["2015-02-27",17.8414,17.904,17.3724,17.3912,109193672.0],["2015-03-02",17.3912,17.9853,17.3787,17.4162,132984530.0],["2015-03-03",17.4162,17.416200637817383,16.5595,16.6345,117419307.0],["2015-03-04",16.6345,16.8784,16.4094,16.6845,63947463.0],["2015-03-05",16.6845,17.0035,16.3156,16.7596,85298657.0],["2015-03-06",16.7596,17.2223,16.697,16.7033,75699018.0],["2015-03-09",16.7033,16.703289031982422,15.3525,15.9716,132921214.0],["2015-03-10",15.9716,16.2405,15.5714,15.8466,77621003.0],["2015-03-11",15.8466,16.1968,15.684,15.809,57722894.0],["2015-03-12",15.809,16.8096,15.734,16.3719,99174085.0],["2015-03-13",16.3719,16.8534,16.3031,16.3468,73131272.0],["2015-03-16",16.3468,16.8096,16.0404,16.7095,87365867.0],["2015-03-17",16.7095,17.2599,16.709543228149414,17.1285,134954553.0],["2015-03-18",17.1285,17.6976,17.1285343170166,17.535,128930386.0],["2015-03-19",17.535,17.5976,17.2348,17.4725,80702717.0],["2015-03-20",17.4725,19.2172,17.2974,18.8858,285776091.0],["2015-03-23",18.8858,19.5862,18.767,19.4674,219337407.0],["2015-03-24",19.4674,19.467369079589844,18.5669,18.9483,142570412.0],["2015-03-25",18.9483,19.7675,18.7607,18.792,150378364.0],["2015-03-26",18.792,19.2798,18.1541,18.8858,105049850.0],["2015-03-27",18.8858,19.8363,18.8545,19.261,143491905.0],["2015-03-30",19.261,20.074,18.9796,19.9114,167250659.0],["2015-03-31",19.9114,21.4998,19.3173,19.9051,226487805.0],["2015-04-01",19.9051,20.6368,19.655,20.5117,159531443.0],["2015-04-02",20.5117,20.7181,19.7175,19.8801,157443935.0],["2015-04-03",19.8801,20.7994,19.880104064941406,20.6055,182969186.0],["2015-04-07",20.6055,22.1627,20.5743,21.8312,232803367.0],["2015-04-08",21.8312,23.6197,21.6811,23.0006,229167436.0],["2015-04-09",23.0006,25.0143,22.8568,23.0632,233019939.0],["2015-04-10",23.0632,23.4947,22.3878,23.3196,147797778.0],["2015-04-13",23.3196,23.3884,22.3565,22.7693,166603028.0],["2015-04-14",22.7693,23.3258,22.2502,23.0882,134019885.0],["2015-04-15",23.0882,24.1388,22.4816,22.8193,141371445.0],["2015-04-16",22.8193,23.7323,22.1126,23.1257,103637439.0],["2015-04-17",23.1257,23.7511,22.7693,23.0131,119798988.0],["2015-04-20",23.0131,23.013145446777344,21.2621,21.456,172096009.0],["2015-04-21",21.456,22.6817,21.3935,22.1752,134166125.0],["2015-04-22",22.1752,23.576,21.8938,23.3383,204254857.0],["2015-04-23",23.3383,24.6016,23.157,23.6573,206787015.0],["2015-04-24",23.6573,23.657262802124023,22.2627,22.7067,133183306.0],["2015-04-27",22.7067,23.6823,22.70672035217285,22.9944,125381343.0],["2015-04-28",22.9944,24.5703,22.994384765625,23.9512,254722381.0],["2015-04-29",23.9512,23.951181411743164,22.8943,23.4446,130973041.0],["2015-04-30",23.4446,24.3139,23.107,23.132,120892270.0],["2015-05-04",23.132,23.1945,22.4253,22.5566,88623239.0],["2015-05-05",22.5566,23.0444,21.4122,21.4372,123000155.0],["2015-05-06",21.4372,22.3002,20.8869,21.1558,117356241.0],["2015-05-07",21.1558,22.0251,20.8432,21.6749,106871896.0],["2015-05-18",21.6749,21.674877166748047,19.6988,20.2428,152666484.0],["2015-05-19",20.2428,22.1314,19.8051,21.5623,172444071.0],["2015-05-20",21.5623,21.56231689453125,20.8869,21.0745,120871785.0],["2015-05-21",21.0745,21.0777,20.4726,20.7562,90177083.0],["2015-05-22",20.7562,21.6576,20.6932,21.1722,153434094.0],["2015-05-25",21.1722,22.0484,21.1218,21.5063,215034404.0],["2015-05-26",21.5063,21.8845,21.0777,21.5315,226225866.0],["2015-05-27",21.5315,21.8656,21.3676,21.7332,184836283.0],["2015-05-28",21.7332,21.733217239379883,19.5712,19.628,202379144.0],["2015-05-29",19.628,19.9557,18.8527,19.1111,149867365.0],["2015-06-01",19.1111,20.4537,18.8464,20.1574,142059812.0],["2015-06-02",20.1574,20.7878,19.9179,20.3465,116761674.0],["2015-06-03",20.3465,20.5167,19.7225,19.8927,153101840.0],["2015-06-04",19.8927,20.3591,18.9094,19.8864,169162688.0],["2015-06-05",19.8864,20.5923,19.8612,20.1322,203551631.0],["2015-06-08",20.1322,21.6891,19.8927,21.5189,287487865.0],["2015-06-09",21.5189,21.8026,20.813,21.2794,214215862.0],["2015-06-10",21.2794,21.5315,20.8886,21.1344,149607870.0],["2015-06-11",21.1344,21.134418487548828,20.46,20.6302,135458463.0],["2015-06-12",20.6302,21.1659,20.4978,20.6554,114101795.0],["2015-06-15",20.6554,21.1029,19.6658,19.8486,165035779.0],["2015-06-16",19.8486,20.0755,19.1426,19.4452,113092117.0],["2015-06-17",19.4452,19.7036,19.0355,19.6154,87851569.0],["2015-06-18",19.6154,19.61536407470703,18.5943,18.6258,79167521.0],["2015-06-19",18.6258,18.9661,17.5794,17.6236,105553413.0],["2015-06-23",17.6236,18.4304,17.0878,18.3106,108583248.0],["2015-06-24",18.3106,18.3926,17.8631,18.2665,89863856.0],["2015-06-25",18.2665,19.1741,18.0333,18.1026,170895431.0],["2015-06-26",18.1026,18.3421,16.2936,16.2936,180117997.0],["2015-06-29",16.2936,16.9239,14.6674,15.2347,196658713.0],["2015-06-30",15.2347,16.7033,14.7052,16.6781,181750319.0],["2015-07-01",16.6781,16.9807,15.1906,15.5877,134311502.0],["2015-07-02",15.5877,16.6277,15.1275,15.7011,180120161.0],["2015-07-03",15.7011,16.3188,14.3585,15.3103,135323082.0],["2015-07-06",15.3103,16.8357,15.310321807861328,16.426,227768430.0],["2015-07-07",16.426,16.5268,14.7809,15.4175,249945371.0],["2015-07-08",15.4175,15.417474746704102,13.8732,13.911,241571278.0],["2015-07-09",13.911,15.30401611328125,12.6126,15.304,179248504.0],["2015-07-10",15.304,16.8357,14.9447,16.8294,193789711.0],["2015-07-13",16.8294,17.5227,16.1423,16.697,167603429.0],["2015-07-14",16.697,16.697011947631836,15.3229,15.5309,126474379.0],["2015-07-15",15.5309,15.6759,14.1821,14.7935,114728842.0],["2015-07-16",14.7935,15.3166,14.3081,14.8061,71234130.0],["2015-07-17",14.8061,15.72,14.7241,15.5183,94003356.0],["2015-07-20",15.5183,15.518319129943848,14.8754,15.0141,92991237.0],["2015-07-21",15.0141,15.4301,14.5539,15.0078,99684916.0],["2015-07-22",15.0078,15.0645,14.5602,14.68,65781451.0],["2015-07-23",14.68,15.2914,14.68,15.241,110231569.0],["2015-07-24",15.241,15.5561,14.7304,14.7935,114199965.0],["2015-07-27",14.7935,14.793462753295898,13.3122,13.3122,101883341.0],["2015-07-28",13.3122,14.3585,12.039,14.2325,203942321.0],["2015-07-29",14.2325,14.2955,13.7471,14.0938,84312107.0],["2015-07-30",14.0938,14.5981,13.4887,13.495,68042523.0],["2015-07-31",13.495,13.6841,13.2429,13.4698,54299729.0],["2015-08-03",13.4698,13.7534,13.2051,13.7345,60994535.0],["2015-08-04",13.7345,14.056,13.6337,13.993,57316930.0],["2015-08-05",13.993,14.3522,13.6211,13.6904,64550850.0],["2015-08-06",13.6904,13.690412521362305,13.1799,13.2114,44188484.0],["2015-08-07",13.2114,13.5391,13.1736,13.3437,44393998.0],["2015-08-10",13.3437,14.3396,13.2681,14.1821,106347610.0],["2015-08-11",14.1821,14.2136,13.8354,13.8858,68812244.0],["2015-08-12",13.8858,14.1821,13.6778,13.7724,48302543.0],["2015-08-13",13.7724,14.056,13.5644,13.8732,43720341.0],["2015-08-14",13.8732,14.1821,13.8732,14.0308,71813151.0],["2015-08-17",14.0308,14.030780792236328,13.5202,13.8039,49612703.0],["2015-08-18",13.8039,14.4783,12.6063,12.6882,111317220.0],["2015-08-19",12.6882,13.0097,12.1146,12.9403,69259194.0],["2015-08-20",12.9403,12.940340995788574,12.2281,12.2785,51574585.0],["2015-08-21",12.2785,12.4172,11.2007,11.2322,64718703.0],["2015-08-24",11.2322,11.232189178466797,10.1102,10.1102,118547061.0],["2015-08-25",10.1102,10.11023235321045,9.1017,9.108,126833006.0],["2015-08-26",9.108,9.7699,8.7298,9.0828,123837322.0],["2015-08-27",9.0828,9.7699,8.8244,9.7068,115923077.0],["2015-08-28",9.7068,10.2426,9.6438,10.1922,116026726.0],["2015-08-31",10.1922,10.2048,9.461,10.0598,84023307.0],["2015-09-01",10.0598,10.501,9.5366,10.438,152368179.0],["2015-09-02",10.438,10.5515,9.8266,10.4443,129809570.0],["2015-09-07",10.4443,11.062,10.2678,10.3624,68727487.0],["2015-09-08",10.3624,10.8351,9.9653,10.8099,43444015.0],["2015-09-09",10.8099,11.3015,10.7216,10.9801,59612265.0],["2015-09-10",10.9801,10.980064392089844,10.6082,10.8099,32928623.0],["2015-09-11",10.8099,10.8729,10.4569,10.6145,27255737.0],["2015-09-14",10.6145,10.7153,9.8203,10.6964,78262857.0],["2015-09-15",10.6964,10.69642162322998,9.9022,10.2678,40623055.0],["2015-09-16",10.2678,11.2826,10.0535,10.9675,44815021.0],["2015-09-17",10.9675,11.0809,10.4632,10.501,35525341.0],["2015-09-18",10.501,10.6208,10.085,10.2741,38266087.0],["2015-09-21",10.2741,10.4506,10.085,10.3497,23235688.0],["2015-09-22",10.3497,11.0179,10.3119,10.6712,43786116.0],["2015-09-23",10.6712,10.671211242675781,10.1733,10.1859,26365959.0],["2015-09-24",10.1859,10.3624,10.085,10.1985,19928572.0],["2015-09-25",10.1985,10.1985,9.8014,9.9905,21867151.0],["2015-09-28",9.9905,10.1859,9.8392,10.1102,11942384.0],["2015-09-29",10.1102,10.4506,9.8518,10.167,26201945.0],["2015-09-30",10.167,10.4191,10.0724,10.1039,22456059.0],["2015-10-08",10.1039,10.854,10.103930473327637,10.7027,43464483.0],["2015-10-09",10.7027,11.0242,10.6523,11.0053,31927577.0],["2015-10-12",11.0053,11.7608,10.8716,11.5271,53785891.0],["2015-10-13",11.5271,11.5725,11.2935,11.3908,27431070.0],["2015-10-14",11.3908,11.6439,11.1701,11.2091,37586046.0],["2015-10-15",11.2091,11.5855,11.0533,11.5466,32647934.0],["2015-10-16",11.5466,11.8776,11.5141,11.7348,56898138.0],["2015-10-19",11.7348,12.5591,11.734809875488281,12.1762,78396974.0],["2015-10-20",12.1762,12.6565,12.0658,12.65,60693840.0],["2015-10-21",12.65,12.7473,11.7153,12.3903,77197613.0],["2015-10-22",12.3903,12.4423,11.9685,12.3968,37790292.0],["2015-10-23",12.3968,12.5916,12.0723,12.4293,33888849.0],["2015-10-26",12.4293,13.6106,12.429289817810059,12.9031,70172547.0],["2015-10-27",12.9031,13.0783,12.3384,12.9875,38225614.0],["2015-10-28",12.9875,12.987472534179688,12.3968,12.4098,31766145.0],["2015-10-29",12.4098,12.5916,12.1113,12.254,29582156.0],["2015-10-30",12.254,12.8252,11.9814,12.3968,47433395.0],["2015-11-02",12.3968,12.4098,11.923,11.9814,32321459.0],["2015-11-03",11.9814,12.1437,11.8906,11.9685,20900291.0],["2015-11-04",11.9685,13.162714004516602,11.968465805053711,13.1627,81722119.0],["2015-11-05",13.1627,14.4803,13.162714004516602,14.1298,222168469.0],["2015-11-06",14.1298,15.5447,13.8312,15.376,187898248.0],["2015-11-09",15.376,16.1938,14.7983,14.993,163824074.0],["2015-11-10",14.993,16.0315,14.6685,15.1293,130909741.0],["2015-11-11",15.1293,15.668,14.7204,15.3176,95959140.0],["2015-11-12",15.3176,15.8368,14.9281,15.2202,93665991.0],["2015-11-13",15.2202,15.5577,14.8502,15.0514,89302313.0],["2015-11-16",15.0514,15.051448822021484,14.3505,14.7724,58485428.0],["2015-11-17",14.7724,15.7589,14.701,14.8697,113648158.0],["2015-11-18",14.8697,15.2527,14.2791,14.357,73488345.0],["2015-11-19",14.357,14.5971,14.305,14.5906,38456733.0],["2015-11-20",14.5906,14.6685,14.3829,14.4673,34033120.0],["2015-11-23",14.4673,14.8308,14.2856,14.357,35751216.0],["2015-11-24",14.357,14.7724,14.2921,14.6101,40522903.0],["2015-11-25",14.6101,14.8502,14.4478,14.8308,38950169.0],["2015-11-26",14.8308,15.3111,14.6231,14.6296,49367092.0],["2015-11-27",14.6296,14.629566192626953,13.1692,13.1692,81451469.0],["2015-11-30",13.1692,13.4548,12.4617,13.1432,71690895.0],["2015-12-01",13.1432,13.682,12.8706,13.4158,42701306.0],["2015-12-02",13.4158,14.7204,13.2081,14.3635,87943822.0],["2015-12-03",14.3635,14.9281,14.2207,14.4608,68832828.0],["2015-12-04",14.4608,14.460816383361816,13.9481,14.1428,43915049.0],["2015-12-07",14.1428,14.1752,13.643,13.8247,29940658.0],["2015-12-08",13.8247,14.0065,13.3704,13.4483,28270756.0],["2015-12-09",13.4483,13.7663,13.3055,13.4548,25525566.0],["2015-12-10",13.4548,14.2336,13.454789161682129,13.6041,36299876.0],["2015-12-11",13.6041,14.0844,13.3769,13.8637,38112334.0],["2015-12-14",13.8637,15.2527,13.63,15.2527,104501332.0],["2015-12-15",15.2527,15.252654075622559,14.7075,14.8243,69007931.0],["2015-12-16",14.8243,15.1683,14.7334,14.8502,43627439.0],["2015-12-17",14.8502,15.324,14.8048,14.9736,54883044.0],["2015-12-18",14.9736,15.045,14.6685,14.9022,34431329.0],["2015-12-21",14.9022,15.3825,14.7853,15.032,52060909.0],["2015-12-22",15.032,15.4019,14.9606,15.2397,44489842.0],["2015-12-23",15.2397,16.1613,15.239668846130371,15.3176,99942849.0],["2015-12-24",15.3176,15.317558288574219,14.4089,14.6685,59010148.0],["2015-12-25",14.6685,14.7983,14.5257,14.7139,28496650.0],["2015-12-28",14.7139,14.9087,13.9546,13.9675,53608729.0],["2015-12-29",13.9675,14.2272,13.9221,14.1687,33014847.0],["2015-12-30",14.1687,14.2921,13.9416,14.2012,31358741.0],["2015-12-31",14.2012,14.4349,14.0714,14.0844,27201187.0],["2016-01-04",14.0844,14.1947,12.7214,12.7343,30400206.0],["2016-01-05",12.7343,12.9745,12.1177,12.7473,43477996.0],["2016-01-06",12.7473,13.0719,12.4747,12.955,32655684.0],["2016-01-07",12.955,12.955021858215332,11.6894,11.7413,8742254.0],["2016-01-08",11.7413,12.6694,11.3584,12.0139,59137877.0],["2016-01-11",12.0139,12.013899803161621,10.8846,10.8975,44179956.0],["2016-01-12",10.8975,11.2935,10.8391,10.9819,36742010.0],["2016-01-13",10.9819,11.2026,10.7742,10.8067,34694440.0],["2016-01-14",10.8067,11.1636,10.2939,11.0987,36338040.0],["2016-01-15",11.0987,11.1636,10.3913,10.7028,37638027.0],["2016-01-18",10.7028,10.9235,10.4562,10.7093,30618015.0],["2016-01-19",10.7093,11.1636,10.573,11.0273,46758107.0],["2016-01-20",11.0273,11.0922,10.7742,10.8586,34151183.0],["2016-01-21",10.8586,11.0663,10.2939,10.3199,32057585.0],["2016-01-22",10.3199,10.5795,10.2031,10.5146,25064287.0],["2016-01-25",10.5146,10.7742,10.4821,10.599,21016769.0],["2016-01-26",10.599,10.598970413208008,9.541,9.7098,42960296.0],["2016-01-27",9.7098,9.8201,9.2165,9.4956,36005212.0],["2016-01-28",9.4956,9.7877,9.1386,9.197,42208311.0],["2016-01-29",9.197,9.8461,9.184,9.7228,51003661.0],["2016-02-01",9.7228,9.722755432128906,9.3139,9.4761,30284329.0],["2016-02-02",9.4761,9.8655,9.3009,9.7747,40667790.0],["2016-02-03",9.7747,9.774679183959961,9.4891,9.6708,26394833.0],["2016-02-04",9.6708,10.0278,9.670830726623535,9.872,32317678.0],["2016-02-05",9.872,9.872036933898926,9.4437,9.4696,50039551.0],["2016-02-15",9.4696,9.469626426696777,9.0802,9.2554,21618146.0],["2016-02-16",9.2554,9.7487,9.255439758300781,9.7033,41534240.0],["2016-02-17",9.7033,9.8331,9.6059,9.8136,32250342.0],["2016-02-18",9.8136,10.0992,9.7877,9.8006,39064357.0],["2016-02-19",9.8006,9.898,9.7098,9.8266,23228254.0],["2016-02-22",9.8266,10.3848,9.826601028442383,10.2809,45845340.0],["2016-02-23",10.2809,10.3069,9.9305,10.0732,27257809.0],["2016-02-24",10.0732,10.2355,9.885,10.2095,27557870.0],["2016-02-25",10.2095,10.209541320800781,9.197,9.2684,40363477.0],["2016-02-26",9.2684,9.5216,9.1516,9.4437,39495626.0],["2016-02-29",9.4437,9.44366455078125,8.7297,9.0672,51514149.0],["2016-03-01",9.0672,9.6708,8.9828,9.3463,43995528.0],["2016-03-02",9.3463,10.0148,9.3203,9.9954,57966469.0],["2016-03-03",9.9954,10.2485,9.7812,10.1381,56427998.0],["2016-03-04",10.1381,10.4302,9.872,10.3783,74056202.0],["2016-03-07",10.3783,11.0209,10.3782958984375,10.5211,56209587.0],["2016-03-08",10.5211,10.7937,10.0278,10.7677,67812157.0],["2016-03-09",10.7677,10.767724990844727,10.255,10.7288,48247296.0],["2016-03-10",10.7288,10.728781700134277,10.268,10.3199,36465527.0],["2016-03-11",10.3199,10.5925,10.0668,10.5146,33376720.0],["2016-03-14",10.5146,11.0663,10.514594078063965,10.6249,58229401.0],["2016-03-15",10.6249,10.624933242797852,10.3199,10.5341,30822379.0],["2016-03-16",10.5341,10.7677,10.4172,10.7353,57899582.0],["2016-03-17",10.7353,11.0533,10.6184,10.9884,38730361.0],["2016-03-18",10.9884,11.5985,10.9495,11.3129,55549004.0],["2016-03-21",11.3129,12.4423,11.312926292419434,12.4423,197999964.0],["2016-03-22",12.4423,12.442272186279297,11.8516,11.9165,131465728.0],["2016-03-23",11.9165,12.1242,11.6764,11.975,63965682.0],["2016-03-24",11.975,11.974953651428223,11.3778,11.4103,52417966.0],["2016-03-25",11.4103,11.618,11.3648,11.5725,33737337.0],["2016-03-28",11.5725,11.7478,11.1701,11.2415,37464853.0],["2016-03-29",11.2415,11.3454,10.9949,11.1117,37199641.0],["2016-03-30",11.1117,11.5855,11.11172103881836,11.4947,52468047.0],["2016-03-31",11.4947,11.975,11.4622,11.6115,57364792.0],["2016-04-01",11.6115,11.7478,11.3519,11.6439,40782960.0],["2016-04-05",11.6439,12.0593,11.6245,11.9036,44310375.0],["2016-04-06",11.9036,11.975,11.605,11.7608,31725533.0],["2016-04-07",11.7608,11.8711,11.4233,11.4362,27533845.0],["2016-04-08",11.4362,11.436245918273926,11.0728,11.1896,25705577.0],["2016-04-11",11.1896,11.975,11.189606666564941,11.5466,63842265.0],["2016-04-12",11.5466,11.6375,11.3584,11.4947,23317850.0],["2016-04-13",11.4947,12.0399,11.494659423828125,11.8451,70628524.0],["2016-04-14",11.8451,12.0204,11.7608,11.9165,29100921.0],["2016-04-15",11.9165,11.936,11.6829,11.7608,26582889.0],["2016-04-18",11.7608,11.76076889038086,11.3843,11.4298,30257607.0],["2016-04-19",11.4298,11.5855,11.3908,11.5271,22232499.0],["2016-04-20",11.5271,11.605,10.7937,11.5141,59780229.0],["2016-04-21",11.5141,11.514131546020508,11.1636,11.2026,25668145.0],["2016-04-22",11.2026,11.3259,11.0533,11.248,17814932.0],["2016-04-25",11.248,11.248019218444824,10.8391,11.0403,27711068.0],["2016-04-26",11.0403,11.1572,10.9495,11.1182,18747910.0],["2016-04-27",11.1182,11.1636,10.917,10.943,18630643.0],["2016-04-28",10.943,11.0338,10.7937,10.9235,19109458.0],["2016-04-29",10.9235,10.943,10.8391,10.8586,13628711.0],["2016-05-03",10.8586,11.1896,10.8391,11.1052,33447363.0],["2016-05-04",11.1052,11.105230331420898,10.9689,11.0014,20740474.0],["2016-05-05",11.0014,11.0858,10.9235,11.0079,16696106.0],["2016-05-06",11.0079,11.0858,10.5211,10.5535,32903261.0],["2016-05-09",10.5535,10.55353832244873,9.9954,10.1122,45644488.0],["2016-05-10",10.1122,10.1576,9.9954,10.0732,21286927.0],["2016-05-11",10.0732,10.1446,9.9889,10.0473,18956838.0],["2016-05-12",10.0473,10.1576,9.885,10.1317,24502256.0],["2016-05-13",10.1317,10.2744,10.0603,10.1317,18352018.0],["2016-05-16",10.1317,10.1901,9.9434,10.1836,11828102.0],["2016-05-17",10.1836,10.3069,10.0538,10.1576,16509559.0],["2016-05-18",10.1576,10.2225,9.9824,10.1576,25871292.0],["2016-05-19",10.1576,10.229,10.0927,10.1576,14035557.0],["2016-05-20",10.1576,10.2485,9.9954,10.2225,15196830.0],["2016-05-23",10.2225,10.3329,10.1122,10.2095,16126678.0],["2016-05-24",10.2095,10.209541320800781,10.0732,10.0927,9713601.0],["2016-05-25",10.0927,10.2874,10.0732,10.0797,12253460.0],["2016-05-26",10.0797,10.1511,9.9954,10.1187,12554604.0],["2016-05-27",10.1187,10.1641,9.9954,10.0667,8838140.0],["2016-05-30",10.0667,10.1446,9.9824,10.0732,7378166.0],["2016-05-31",10.0732,10.917,10.073241233825684,10.7547,57063269.0],["2016-06-01",10.7547,10.8391,10.599,10.612,31506630.0],["2016-06-02",10.612,10.7028,10.5406,10.6379,17223715.0],["2016-06-03",10.6379,10.7937,10.547,10.6704,27038134.0],["2016-06-06",10.6704,10.7418,10.5341,10.5406,16107008.0],["2016-06-07",10.5406,10.6704,10.5276,10.5795,18292239.0],["2016-06-08",10.5795,10.6379,10.4497,10.56,14898598.0],["2016-06-13",10.56,10.560028076171875,10.0148,10.0278,20864056.0],["2016-06-14",10.0278,10.0927,9.9305,10.0538,16257022.0],["2016-06-15",10.0538,10.4302,9.872,10.216,26820934.0],["2016-06-16",10.216,10.2939,10.0797,10.1381,19092816.0],["2016-06-17",10.1381,10.4066,10.138145446777344,10.2153,16085962.0],["2016-06-20",10.2153,10.3142,10.156,10.2483,9911520.0],["2016-06-21",10.2483,10.7891,10.248281478881836,10.4131,35409424.0],["2016-06-22",10.4131,10.611,10.334,10.5912,16423808.0],["2016-06-23",10.5912,10.6176,10.4197,10.4989,12806663.0],["2016-06-24",10.4989,10.7693,10.2087,10.4197,32770833.0],["2016-06-27",10.4197,10.6572,10.3604,10.644,21800493.0],["2016-06-28",10.644,10.9144,10.5187,10.7891,26091490.0],["2016-06-29",10.7891,11.0397,10.789050102233887,10.855,38040212.0],["2016-06-30",10.855,11.0133,10.8484,10.8814,28267913.0],["2016-07-01",10.8814,11.1122,10.881378173828125,10.9275,25975704.0],["2016-07-04",10.9275,11.4749,10.7956,11.376,66765095.0],["2016-07-05",11.376,11.6002,11.2837,11.3694,33144971.0],["2016-07-06",11.3694,11.6464,11.2507,11.5211,29747011.0],["2016-07-07",11.5211,11.6728,11.3364,11.5145,28123866.0],["2016-07-08",11.5145,11.653,11.3958,11.4156,33310610.0],["2016-07-11",11.4156,11.7453,11.3496,11.5013,35649068.0],["2016-07-12",11.5013,11.7453,11.3166,11.7123,37146879.0],["2016-07-13",11.7123,11.9827,11.6002,11.6332,36759467.0],["2016-07-14",11.6332,11.7519,11.5409,11.6728,17792524.0],["2016-07-15",11.6728,11.7189,11.4617,11.5343,18511890.0],["2016-07-18",11.5343,11.5409,11.3166,11.3298,19414483.0],["2016-07-19",11.3298,11.4617,11.2177,11.4353,20384431.0],["2016-07-20",11.4353,11.5145,11.343,11.343,11603084.0],["2016-07-21",11.343,11.587,11.343012809753418,11.4683,18954026.0],["2016-07-22",11.4683,11.46831226348877,11.3034,11.3628,17673252.0],["2016-07-25",11.3628,11.4221,11.2507,11.3232,8700419.0],["2016-07-26",11.3232,11.6068,11.31,11.6002,23371999.0],["2016-07-27",11.6002,11.600208282470703,10.8814,11.3826,41988148.0],["2016-07-28",11.3826,11.382579803466797,10.9407,11.1452,21650277.0],["2016-07-29",11.1452,11.2177,11.0265,11.0792,11610273.0],["2016-08-01",11.0792,11.1254,10.8088,10.9144,13829793.0],["2016-08-02",10.9144,10.9671,10.8484,10.9275,11000141.0],["2016-08-03",10.9275,10.927539825439453,10.7429,10.8286,18442791.0],["2016-08-04",10.8286,10.888,10.7099,10.8682,11110089.0],["2016-08-05",10.8682,11.0331,10.7956,10.9407,16477360.0],["2016-08-08",10.9407,11.0528,10.8352,11.0397,12926238.0],["2016-08-09",11.0397,11.1122,10.9671,11.0594,15577151.0],["2016-08-10",11.0594,11.1122,10.9737,11.0001,15147589.0],["2016-08-11",11.0001,11.2177,10.9869,11.0331,33162356.0],["2016-08-12",11.0331,11.5211,10.9473,11.4947,36446457.0],["2016-08-15",11.4947,12.6422,11.4156,12.5762,191304495.0],["2016-08-16",12.5762,12.57623291015625,12.1608,12.2333,134210005.0],["2016-08-17",12.2333,12.4311,11.9893,12.1344,63206408.0],["2016-08-18",12.1344,12.2993,11.9893,12.1476,41437427.0],["2016-08-19",12.1476,12.2003,11.9761,12.0223,26602190.0],["2016-08-22",12.0223,12.1476,11.7783,11.8244,28568387.0],["2016-08-23",11.8244,11.9431,11.7651,11.9102,24218194.0],["2016-08-24",11.9102,11.9299,11.6398,11.7519,26806448.0],["2016-08-25",11.7519,11.9168,11.6332,11.8508,28873639.0],["2016-08-26",11.8508,11.8904,11.6925,11.7189,17440731.0],["2016-08-29",11.7189,11.7585,11.6266,11.7453,15400439.0],["2016-08-30",11.7453,11.8574,11.6596,11.7783,25827641.0],["2016-08-31",11.7783,11.9365,11.6925,11.8442,20890820.0],["2016-09-01",11.8442,11.9102,11.6068,11.6266,20483794.0],["2016-09-02",11.6266,11.8442,11.5738,11.7585,22695000.0],["2016-09-05",11.7585,11.8904,11.6793,11.7321,17876708.0],["2016-09-06",11.7321,11.8574,11.5409,11.8178,23059086.0],["2016-09-07",11.8178,12.1212,11.7915,11.864,36775384.0],["2016-09-08",11.864,11.8772,11.7189,11.7915,17304002.0],["2016-09-09",11.7915,11.8442,11.6398,11.6596,18906494.0],["2016-09-12",11.6596,11.659562110900879,11.1452,11.4353,42101529.0],["2016-09-13",11.4353,11.4419,11.2705,11.3826,13757630.0],["2016-09-14",11.3826,11.382579803466797,11.2309,11.3364,11389835.0],["2016-09-19",11.3364,11.3892,11.3232,11.3562,7551166.0],["2016-09-20",11.3562,11.376,11.2771,11.31,7796688.0],["2016-09-21",11.31,11.5145,11.2903,11.4551,14914370.0],["2016-09-22",11.4551,11.6002,11.455122947692871,11.5013,15784865.0],["2016-09-23",11.5013,11.5606,11.4551,11.4749,8005295.0],["2016-09-26",11.4749,11.474907875061035,11.0858,11.0924,19762360.0],["2016-09-27",11.0924,11.2045,11.0397,11.1715,15530693.0],["2016-09-28",11.1715,11.2375,11.1254,11.1386,8752024.0],["2016-09-29",11.1386,11.4274,11.13857364654541,11.2943,14767788.0],["2016-09-30",11.2943,11.4607,11.2344,11.4407,11363308.0],["2016-10-10",11.4407,11.6337,11.3941,11.5738,17055346.0],["2016-10-11",11.5738,11.6071,11.4474,11.5073,16035474.0],["2016-10-12",11.5073,11.5139,11.4141,11.4474,11328611.0],["2016-10-13",11.4474,11.5339,11.4008,11.4873,10363830.0],["2016-10-14",11.4873,11.487321853637695,11.3609,11.4607,9311948.0],["2016-10-17",11.4607,11.5472,11.2877,11.3276,12181006.0],["2016-10-18",11.3276,11.6337,11.2943,11.6271,29263770.0],["2016-10-19",11.6271,11.6404,11.5006,11.5472,12305916.0],["2016-10-20",11.5472,11.5938,11.4807,11.5006,10597342.0],["2016-10-21",11.5006,11.6737,11.4873,11.5605,19789905.0],["2016-10-24",11.5605,12.2061,11.5472,11.9931,65117629.0],["2016-10-25",11.9931,12.0397,11.8001,11.9133,20172465.0],["2016-10-26",11.9133,12.0064,11.7802,11.9,18347571.0],["2016-10-27",11.9,11.9998,11.8267,11.9133,16201941.0],["2016-10-28",11.9133,12.4856,11.91326904296875,12.1063,67882965.0],["2016-10-31",12.1063,12.1861,11.6138,11.9465,34963688.0],["2016-11-01",11.9465,12.1529,11.8467,12.0131,34395798.0],["2016-11-02",12.0131,12.2194,11.9,11.9665,29727567.0],["2016-11-03",11.9665,12.5455,11.9066,12.2327,61141442.0],["2016-11-04",12.2327,12.4457,12.0464,12.1063,41491449.0],["2016-11-07",12.1063,12.2793,12.093,12.1795,22701132.0],["2016-11-08",12.1795,12.4257,12.1396,12.246,26917275.0],["2016-11-09",12.246,12.2926,11.8534,12.0064,34551816.0],["2016-11-10",12.0064,12.4457,12.00644588470459,12.4257,52144882.0],["2016-11-11",12.4257,12.9116,12.3392,12.8717,85000996.0],["2016-11-14",12.8717,13.3708,12.7119,12.9848,74528194.0],["2016-11-15",12.9848,13.1046,12.7385,12.8251,32263136.0],["2016-11-16",12.8251,12.9648,12.6986,12.7785,24119151.0],["2016-11-17",12.7785,12.9249,12.5722,12.8251,24888073.0],["2016-11-18",12.8251,12.825068473815918,12.4524,12.4723,28321455.0],["2016-11-21",12.4723,12.7186,12.4058,12.5921,27856100.0],["2016-11-22",12.5921,12.845,12.5655,12.7319,35745524.0],["2016-11-23",12.7319,12.8118,12.5189,12.5855,30247586.0],["2016-11-24",12.5855,12.8783,12.5056,12.6853,28335787.0],["2016-11-25",12.6853,12.9582,12.459,12.9382,31838471.0],["2016-11-28",12.9382,13.2111,12.7452,12.8251,48275225.0],["2016-11-29",12.8251,12.9781,12.5855,12.8118,44822399.0],["2016-11-30",12.8118,12.9249,12.5988,12.6986,33713563.0],["2016-12-01",12.6986,12.8118,12.5855,12.7851,31904873.0],["2016-12-02",12.7851,12.785135269165039,12.3059,12.4923,39752953.0],["2016-12-05",12.4923,12.492293357849121,11.9465,12.0464,39395355.0],["2016-12-06",12.0464,12.1462,11.8667,11.9,24152712.0],["2016-12-07",11.9,11.9399,11.8001,11.9332,19166962.0],["2016-12-08",11.9332,11.9599,11.7336,11.7535,20607300.0],["2016-12-09",11.7535,11.8667,11.7136,11.7535,28360057.0],["2016-12-12",11.7535,11.7935,11.2011,11.5805,57358581.0],["2016-12-13",11.5805,11.580496788024902,11.3476,11.4008,20548375.0],["2016-12-14",11.4008,11.4341,11.2477,11.2544,18020027.0],["2016-12-15",11.2544,11.3742,11.1013,11.1812,21049595.0],["2016-12-16",11.1812,11.261,11.1013,11.1679,19147258.0],["2016-12-19",11.1679,11.1812,10.9815,11.0081,19716275.0],["2016-12-20",11.0081,11.0813,10.9615,11.0614,14654616.0],["2016-12-21",11.0614,11.2677,11.061371803283691,11.1745,27588829.0],["2016-12-22",11.1745,11.1945,11.0481,11.1146,11604310.0],["2016-12-23",11.1146,11.1346,10.9682,11.0081,12770594.0],["2016-12-26",11.0081,11.1412,10.8151,11.0946,13573756.0],["2016-12-27",11.0946,11.108,10.9948,11.0481,10000847.0],["2016-12-28",11.0481,11.048059463500977,10.9083,10.9482,14806080.0],["2016-12-29",10.9482,10.9615,10.8018,10.8284,22312768.0],["2016-12-30",10.8284,10.895,10.7486,10.8684,24153527.0],["2017-01-03",10.8684,11.0813,10.8484,10.9815,28445597.0],["2017-01-04",10.9815,11.088,10.9615,11.0813,17938933.0],["2017-01-05",11.0813,11.1013,11.0414,11.0547,11320019.0],["2017-01-06",11.0547,11.0813,10.9682,10.9749,11020935.0],["2017-01-09",10.9749,11.0414,10.9349,10.9615,11047221.0],["2017-01-10",10.9615,11.0081,10.915,10.9749,7744310.0],["2017-01-11",10.9749,10.9948,10.8551,10.8617,12449201.0],["2017-01-12",10.8617,10.9283,10.8151,10.8417,10403493.0],["2017-01-13",10.8417,10.9482,10.7818,10.9016,12001717.0],["2017-01-16",10.9016,11.1146,10.6953,11.0747,47692078.0],["2017-01-17",11.0747,11.074681282043457,10.895,11.0015,9130861.0],["2017-01-18",11.0015,11.1279,10.9416,11.0148,10589287.0],["2017-01-19",11.0148,11.1213,10.9882,11.0414,9932681.0],["2017-01-20",11.0414,11.2078,11.04140567779541,11.1412,13996012.0],["2017-01-23",11.1412,11.2344,11.1146,11.1745,11182922.0],["2017-01-24",11.1745,11.174511909484863,11.088,11.108,7835173.0],["2017-01-25",11.108,11.1612,11.0481,11.0946,9313521.0],["2017-01-26",11.0946,11.2144,11.094649314880371,11.1545,8678674.0],["2017-02-03",11.1545,11.2144,10.9615,11.0015,8383525.0],["2017-02-06",11.0015,11.0347,10.9349,11.0015,7482692.0],["2017-02-07",11.0015,11.001470565795898,10.9016,10.9549,9275404.0],["2017-02-08",10.9549,11.1945,10.9283,11.1878,18335605.0],["2017-02-09",11.1878,11.261,11.1146,11.1945,17165437.0],["2017-02-10",11.1945,11.301,11.1479,11.2344,19074769.0],["2017-02-13",11.2344,11.3742,11.1878,11.301,20790325.0],["2017-02-14",11.301,11.3409,11.2011,11.2411,12115695.0],["2017-02-15",11.2411,11.3675,11.1479,11.1945,17621216.0],["2017-02-16",11.1945,11.3675,11.1146,11.281,13880397.0],["2017-02-17",11.281,11.6071,11.2743,11.2877,31668348.0],["2017-02-20",11.2877,11.4141,11.2278,11.3875,18285269.0],["2017-02-21",11.3875,11.5273,11.3742,11.4141,19942474.0],["2017-02-22",11.4141,11.4474,11.281,11.3542,14584982.0],["2017-02-23",11.3542,11.3875,11.2011,11.2411,19891903.0],["2017-02-24",11.2411,11.3143,11.2144,11.3076,10479692.0],["2017-02-27",11.3076,11.3143,11.1346,11.1612,13421021.0],["2017-02-28",11.1612,11.2344,11.1545,11.2011,7776054.0],["2017-03-01",11.2011,11.2677,11.1545,11.1679,13716360.0],["2017-03-02",11.1679,11.301,11.1545,11.1812,21187423.0],["2017-03-03",11.1812,11.1812,11.0547,11.1679,14014986.0],["2017-03-06",11.1679,11.2144,11.1013,11.1945,14041893.0],["2017-03-07",11.1945,11.2078,11.1213,11.1612,7913260.0],["2017-03-08",11.1612,11.1878,11.0946,11.108,7090526.0],["2017-03-09",11.108,11.1346,10.9882,11.108,13996440.0],["2017-03-10",11.108,11.1146,11.0481,11.068,8804997.0],["2017-03-13",11.068,11.1346,10.9882,11.1146,11342247.0],["2017-03-14",11.1146,11.1412,11.0747,11.0813,8917856.0],["2017-03-15",11.0813,11.1279,11.0547,11.1013,9991131.0],["2017-03-16",11.1013,11.3808,11.101304054260254,11.3076,33986000.0],["2017-03-17",11.3076,11.3476,11.1213,11.1545,16585290.0],["2017-03-20",11.1545,11.1745,11.0148,11.1213,13656696.0],["2017-03-21",11.1213,11.1479,11.0214,11.0414,14476377.0],["2017-03-22",11.0414,11.0481,10.9615,10.9682,13313157.0],["2017-03-23",10.9682,11.0481,10.9016,10.9283,15112480.0],["2017-03-24",10.9283,11.088,10.895,11.0414,14647080.0],["2017-03-27",11.0414,11.1213,10.9815,11.0348,8735261.0],["2017-03-28",11.0348,11.088,10.9283,10.9416,7894078.0],["2017-03-29",10.9416,11.0214,10.895,10.9016,10092899.0],["2017-03-30",10.9016,10.9349,10.8018,10.895,16200954.0],["2017-03-31",10.895,10.9083,10.8085,10.8284,8250624.0],["2017-04-05",10.8284,11.0214,10.8218,10.9615,14699740.0],["2017-04-06",10.9615,10.9948,10.915,10.9682,10614163.0],["2017-04-07",10.9682,10.9882,10.9083,10.9615,16009297.0],["2017-04-10",10.9615,11.0081,10.9283,10.9682,14224968.0],["2017-04-11",10.9682,10.9682,10.8085,10.9482,12901643.0],["2017-04-12",10.9482,11.0946,10.8684,11.0281,18746469.0],["2017-04-13",11.0281,11.0281,10.9216,10.9549,7848147.0],["2017-04-14",10.9549,10.9882,10.8284,10.915,10208944.0],["2017-04-17",10.915,10.9682,10.8151,10.9549,9132971.0],["2017-04-18",10.9549,10.9549,10.6754,10.682,15153322.0],["2017-04-19",10.682,10.68200969696045,10.4224,10.6354,19482960.0],["2017-04-20",10.6354,10.635421752929688,10.5023,10.6221,15099693.0],["2017-04-21",10.6221,10.7552,10.5622,10.7353,11486716.0],["2017-04-24",10.7353,10.8218,10.5888,10.8018,16605697.0],["2017-04-25",10.8018,10.80180835723877,10.6554,10.6754,7202987.0],["2017-04-26",10.6754,10.8085,10.6687,10.702,8046901.0],["2017-04-27",10.702,10.7153,10.509,10.6088,12157168.0],["2017-04-28",10.6088,10.6221,10.5356,10.6088,7819102.0],["2017-05-02",10.6088,10.6288,10.5023,10.5489,7591143.0],["2017-05-03",10.5489,10.5822,10.4491,10.5356,12594692.0],["2017-05-04",10.5356,10.5622,10.4424,10.5156,9952972.0],["2017-05-05",10.5156,10.5489,10.3625,10.5289,21930939.0],["2017-05-08",10.5289,10.6021,10.4557,10.5955,15029647.0],["2017-05-09",10.5955,10.595489501953125,10.4823,10.5223,5602710.0],["2017-05-10",10.5223,10.5356,10.4624,10.5223,8138616.0],["2017-05-11",10.5223,10.6288,10.4424,10.6088,19051246.0],["2017-05-12",10.6088,10.7752,10.5822,10.6288,10385525.0],["2017-05-15",10.6288,10.8151,10.6021,10.7752,14035217.0],["2017-05-16",10.7752,10.7952,10.6421,10.7818,11693801.0],["2017-05-17",10.7818,10.8417,10.7153,10.7219,9210702.0],["2017-05-18",10.7219,10.7486,10.6354,10.7153,9823866.0],["2017-05-19",10.7153,10.7486,10.6288,10.6687,5643936.0],["2017-05-22",10.6687,10.7552,10.4957,10.7353,13772934.0],["2017-05-23",10.7353,10.875,10.6221,10.8484,21541798.0],["2017-05-24",10.8484,10.9083,10.7486,10.9016,11665209.0],["2017-05-25",10.9016,11.2477,10.8284,11.1812,33420531.0],["2017-05-26",11.1812,11.2344,11.068,11.1812,18761421.0],["2017-05-31",11.1812,11.3342,11.1146,11.3143,30066020.0],["2017-06-01",11.3143,11.4274,11.1812,11.4141,43397652.0],["2017-06-02",11.4141,11.4407,11.2477,11.2477,17040499.0],["2017-06-05",11.2477,11.247723579406738,11.1279,11.2144,10459696.0],["2017-06-06",11.2144,11.2943,11.1745,11.2211,8546142.0],["2017-06-07",11.2211,11.3342,11.1945,11.3276,15081412.0],["2017-06-08",11.3276,11.3609,11.2544,11.301,8880438.0],["2017-06-09",11.301,11.3808,11.0813,11.2477,24729582.0],["2017-06-12",11.2477,11.247723579406738,11.0481,11.1279,17069547.0],["2017-06-13",11.1279,11.2211,11.0348,11.1346,9886140.0],["2017-06-14",11.1346,11.2477,11.068,11.1878,10215816.0],["2017-06-15",11.1878,11.261,11.1213,11.2144,9277025.0],["2017-06-16",11.2144,11.2544,11.1545,11.1745,11557651.0],["2017-06-19",11.1745,11.3675,11.1279,11.3476,15075289.0],["2017-06-20",11.3476,11.3941,11.3143,11.3808,14946323.0],["2017-06-21",11.3808,11.5672,11.2677,11.3209,16720367.0],["2017-06-22",11.3209,11.4873,11.2544,11.3742,23756269.0],["2017-06-23",11.3742,11.4474,11.1545,11.4208,17358664.0],["2017-06-26",11.4208,11.5605,11.3941,11.474,22604260.0],["2017-06-27",11.474,11.5139,11.3875,11.4407,10150208.0],["2017-06-28",11.4407,11.5073,11.3609,11.4208,10549002.0],["2017-06-29",11.4208,11.4341,11.3276,11.3476,8576917.0],["2017-06-30",11.3476,11.4807,11.2344,11.4607,14404594.0],["2017-07-03",11.4607,11.4807,11.3076,11.4141,11979972.0],["2017-07-04",11.4141,11.414111137390137,11.2411,11.2743,15374941.0],["2017-07-05",11.2743,11.3276,11.2477,11.3143,10773733.0],["2017-07-06",11.3143,11.3409,11.1679,11.2877,13240135.0],["2017-07-07",11.2877,11.5339,11.1812,11.494,20334330.0],["2017-07-10",11.494,11.7069,11.4341,11.5006,30230236.0],["2017-07-11",11.5006,11.687,11.454,11.5605,26739866.0],["2017-07-12",11.5605,11.6337,11.3742,11.4274,22871989.0],["2017-07-13",11.4274,11.8134,11.4141,11.7935,51138239.0],["2017-07-14",11.7935,11.9199,11.7069,11.86,40075175.0],["2017-07-17",11.86,12.0397,11.5206,11.5672,47902653.0],["2017-07-18",11.5672,11.6071,11.2411,11.3808,30645651.0],["2017-07-19",11.3808,12.1462,11.2677,12.1262,64776890.0],["2017-07-20",12.1262,12.1662,11.9532,12.0464,39215002.0],["2017-07-21",12.0464,12.0861,11.891,11.9717,20525630.0],["2017-07-24",11.9717,12.0659,11.8776,11.891,21511966.0],["2017-07-25",11.891,11.9784,11.7901,11.817,13643590.0],["2017-07-26",11.817,11.965,11.7498,11.9314,20125793.0],["2017-07-27",11.9314,12.0457,11.6691,12.0121,25188133.0],["2017-07-28",12.0121,12.012077331542969,11.7901,11.7969,13713171.0],["2017-07-31",11.7969,12.2071,11.7363,12.0457,34098752.0],["2017-08-01",12.0457,12.2542,11.9717,12.113,33320617.0],["2017-08-02",12.113,12.2811,11.9784,12.2408,45905126.0],["2017-08-03",12.2408,12.4089,12.1264,12.16,34086123.0],["2017-08-04",12.16,12.4963,12.0659,12.2677,35120673.0],["2017-08-07",12.2677,12.4694,12.0726,12.1668,27638619.0],["2017-08-08",12.1668,12.3618,12.0121,12.2677,25844965.0],["2017-08-09",12.2677,12.3551,12.039,12.0659,21815865.0],["2017-08-10",12.0659,12.2677,12.0054,12.1802,24945737.0],["2017-08-11",12.1802,12.180218696594238,11.7767,11.817,31906871.0],["2017-08-14",11.817,12.0524,11.743,11.965,29475895.0],["2017-08-15",11.965,12.0928,11.9179,12.0457,21160679.0],["2017-08-16",12.0457,12.0524,11.9246,11.965,11203769.0],["2017-08-17",11.965,12.2004,11.8776,12.1668,22035275.0],["2017-08-18",12.1668,12.2071,11.9784,11.9919,17619309.0],["2017-08-21",11.9919,12.0659,11.9314,12.039,10555261.0],["2017-08-22",12.039,12.1466,11.9381,11.9986,12133406.0],["2017-08-23",11.9986,12.1937,11.9515,12.0323,18449103.0],["2017-08-24",12.0323,12.0524,11.8238,11.8439,13144588.0],["2017-08-25",11.8439,12.2475,11.8372,12.2071,43011394.0],["2017-08-28",12.2071,13.1285,12.207120895385742,13.1151,95015657.0],["2017-08-29",13.1151,13.115090370178223,12.8393,12.9268,42657159.0],["2017-08-30",12.9268,13.4177,12.8999,13.0411,53809309.0],["2017-08-31",13.0411,13.3639,12.8999,13.142,37318614.0],["2017-09-01",13.142,13.5052,13.141992568969727,13.2429,54621421.0],["2017-09-04",13.2429,13.4043,13.0142,13.3572,34418757.0],["2017-09-05",13.3572,13.4446,13.1151,13.1823,35416546.0],["2017-09-06",13.1823,13.2362,12.9873,13.1689,22072549.0],["2017-09-07",13.1689,13.5859,13.168895721435547,13.29,47049643.0],["2017-09-08",13.29,13.3438,13.0747,13.1689,24150544.0],["2017-09-11",13.1689,13.4985,12.9806,13.2429,31519114.0],["2017-09-12",13.2429,14.2248,13.242879867553711,13.9222,69411403.0],["2017-09-13",13.9222,13.922173500061035,13.5523,13.7339,42492391.0],["2017-09-14",13.7339,14.1239,13.5993,13.707,45286250.0],["2017-09-15",13.707,13.9087,13.4514,13.7137,34215827.0],["2017-09-18",13.7137,13.9962,13.6531,13.7473,36460318.0],["2017-09-19",13.7473,13.8885,13.4783,13.5523,27841422.0],["2017-09-20",13.5523,13.6733,13.3976,13.559,24202642.0],["2017-09-21",13.559,13.8885,13.5052,13.5724,28038881.0],["2017-09-22",13.5724,13.7137,13.3841,13.7002,27872225.0],["2017-09-25",13.7002,13.8415,13.5523,13.8347,30033689.0],["2017-09-26",13.8347,14.0298,13.7137,13.8482,20782520.0],["2017-09-27",13.8482,14.1576,13.7742,14.0769,30111427.0],["2017-09-28",14.0769,14.0836,13.828,13.9491,19190147.0],["2017-09-29",13.9491,14.5813,13.949074745178223,14.3862,42605892.0],["2017-10-09",14.3862,15.0319,14.1576,14.171,53490606.0],["2017-10-10",14.171,14.3661,13.828,14.0432,41197000.0],["2017-10-11",14.0432,14.097,13.8415,13.9289,22913782.0],["2017-10-12",13.9289,14.0029,13.6868,13.8146,23496335.0],["2017-10-13",13.8146,13.8684,13.5724,13.6262,30177254.0],["2017-10-16",13.6262,13.7339,13.5254,13.5993,24680315.0],["2017-10-17",13.5993,13.7002,13.5186,13.5724,19911666.0],["2017-10-18",13.5724,13.8213,13.5724,13.7877,29831266.0],["2017-10-19",13.7877,13.78765869140625,13.1487,13.4716,42966332.0],["2017-10-20",13.4716,13.471551895141602,13.2496,13.29,13705440.0],["2017-10-23",13.29,13.289958000183105,13.0142,13.0747,18320213.0],["2017-10-24",13.0747,13.29,13.0478,13.2698,19249509.0],["2017-10-25",13.2698,13.3438,13.1285,13.2563,11656621.0],["2017-10-26",13.2563,13.4446,13.0882,13.2967,25320055.0],["2017-10-27",13.2967,13.4043,13.2294,13.3908,17505111.0],["2017-10-30",13.3908,13.39084243774414,12.4089,12.7385,52722892.0],["2017-10-31",12.7385,12.738452911376953,12.456,12.5569,19201530.0],["2017-11-01",12.5569,12.7385,12.3013,12.3551,28382167.0],["2017-11-02",12.3551,12.5501,12.1668,12.3887,27425593.0],["2017-11-03",12.3887,12.4627,12.1533,12.4358,22665407.0],["2017-11-06",12.4358,12.4425,12.2004,12.2946,22008971.0],["2017-11-07",12.2946,12.6107,12.2609,12.4694,35276510.0],["2017-11-08",12.4694,13.2429,12.3887,12.8662,56090004.0],["2017-11-09",12.8662,13.1016,12.7115,13.0949,35192270.0],["2017-11-10",13.0949,13.3034,12.8797,13.0882,32343421.0],["2017-11-13",13.0882,13.3774,12.994,13.0142,34224958.0],["2017-11-14",13.0142,13.1285,12.6376,12.8124,28384265.0],["2017-11-15",12.8124,12.9469,12.6107,12.7519,21202931.0],["2017-11-16",12.7519,12.7788,12.4425,12.5098,20628799.0],["2017-11-17",12.5098,12.9806,12.3954,12.9604,46256953.0],["2017-11-20",12.9604,12.960400581359863,12.4829,12.6779,30456520.0],["2017-11-21",12.6779,13.7473,12.577,13.3639,107841322.0],["2017-11-22",13.3639,13.6464,13.2832,13.4581,60487995.0],["2017-11-23",13.4581,13.7473,12.8931,13.1016,54859638.0],["2017-11-24",13.1016,13.1622,12.7788,13.142,35604071.0],["2017-11-27",13.142,13.2631,12.8461,13.1622,37221500.0],["2017-11-28",13.1622,13.162171363830566,12.7788,12.9604,24583132.0],["2017-11-29",12.9604,12.9671,12.6107,12.8662,31905123.0],["2017-11-30",12.8662,13.216,12.6577,12.873,30967598.0],["2017-12-01",12.873,12.9066,12.6443,12.7385,23527028.0],["2017-12-04",12.7385,12.738452911376953,12.4089,12.5569,26413600.0],["2017-12-05",12.5569,12.9402,12.4627,12.8931,42838184.0],["2017-12-06",12.8931,12.9268,12.6779,12.8999,21770435.0],["2017-12-07",12.8999,12.899868965148926,12.6241,12.7385,18794608.0],["2017-12-08",12.7385,12.7654,12.5165,12.5703,18904980.0],["2017-12-11",12.5703,12.6039,12.4291,12.5098,20612390.0],["2017-12-12",12.5098,12.5501,12.1802,12.2004,20971748.0],["2017-12-13",12.2004,12.2744,12.0861,12.1533,18336596.0],["2017-12-14",12.1533,12.2071,11.8977,12.0121,20380575.0],["2017-12-15",12.0121,12.012077331542969,11.8305,11.8708,18770174.0],["2017-12-18",11.8708,11.9583,11.7363,11.817,16584160.0],["2017-12-19",11.817,11.9717,11.817,11.8776,15627230.0],["2017-12-20",11.8776,11.8977,11.6153,11.7296,25477072.0],["2017-12-21",11.7296,11.9112,11.5884,11.7767,29864896.0],["2017-12-22",11.7767,11.8708,11.6758,11.6892,18533770.0],["2017-12-25",11.6892,11.7498,11.4135,11.4269,23121211.0],["2017-12-26",11.4269,11.5951,11.3731,11.5278,17425983.0],["2017-12-27",11.5278,11.5615,11.2521,11.3866,22206950.0],["2017-12-28",11.3866,11.5884,11.3126,11.4135,20291354.0],["2017-12-29",11.4135,11.5682,11.4068,11.5413,17044009.0],["2018-01-02",11.5413,11.8708,11.4673,11.7969,32540931.0],["2018-01-03",11.7969,12.0793,11.7229,11.9852,32521342.0],["2018-01-04",11.9852,12.0793,11.8708,11.9784,16721895.0],["2018-01-05",11.9784,12.0995,11.8843,11.9852,18930542.0],["2018-01-08",11.9852,12.6039,11.9246,12.4762,48768002.0],["2018-01-09",12.4762,12.5367,12.2138,12.2542,26505549.0],["2018-01-10",12.2542,12.4291,12.0928,12.2138,26183672.0],["2018-01-11",12.2138,12.2609,12.0121,12.1802,14935568.0],["2018-01-12",12.1802,12.4358,12.0928,12.1399,20121713.0],["2018-01-15",12.1399,12.2071,11.9045,11.9246,22153399.0],["2018-01-16",11.9246,12.1399,11.6892,12.113,38091011.0],["2018-01-17",12.113,12.8864,12.11296272277832,12.456,77693062.0],["2018-01-18",12.456,12.7855,12.3887,12.53,44495888.0],["2018-01-19",12.53,13.1151,12.5165,12.8864,59352694.0],["2018-01-22",12.8864,13.0209,12.6443,12.8864,33410544.0],["2018-01-23",12.8864,13.1016,12.8326,13.0411,39063437.0],["2018-01-24",13.0411,13.9154,12.8931,13.8818,83812801.0],["2018-01-25",13.8818,13.881818771362305,13.5523,13.5792,32814995.0],["2018-01-26",13.5792,13.8347,13.485,13.6935,28265394.0],["2018-01-29",13.6935,13.9087,13.216,13.3707,35792327.0],["2018-01-30",13.3707,13.3841,12.9402,13.0209,34380167.0],["2018-01-31",13.0209,13.0949,12.7183,12.9066,29427208.0],["2018-02-01",12.9066,13.1016,12.6645,13.0882,43488422.0],["2018-02-02",13.0882,13.088186264038086,12.725,12.9873,24201939.0],["2018-02-05",12.9873,13.0344,12.5636,12.9469,26554334.0],["2018-02-06",12.9469,12.946948051452637,12.4022,12.6443,51333766.0],["2018-02-07",12.6443,12.8662,12.2475,12.4762,32050890.0],["2018-02-08",12.4762,12.5031,11.9381,12.1668,28309433.0],["2018-02-09",12.1668,12.166768074035645,10.9494,11.4269,45320184.0],["2018-02-12",11.4269,11.4404,11.1512,11.1848,24686983.0],["2018-02-13",11.1848,11.5682,11.184818267822266,11.2723,24452247.0],["2018-02-14",11.2723,11.3933,11.0974,11.2588,11001512.0],["2018-02-22",11.2588,11.4807,11.258801460266113,11.4471,20187104.0],["2018-02-23",11.4471,11.5816,11.353,11.4875,14641767.0],["2018-02-26",11.4875,11.8238,11.4337,11.7498,20370608.0],["2018-02-27",11.7498,11.7565,11.5547,11.7161,19194043.0],["2018-02-28",11.7161,11.716146469116211,11.4404,11.5009,15647993.0],["2018-03-01",11.5009,11.6287,11.3328,11.5615,10054779.0],["2018-03-02",11.5615,11.5951,11.4,11.4068,10800294.0],["2018-03-05",11.4068,11.5346,11.353,11.4404,11197546.0],["2018-03-06",11.4404,11.7229,11.3866,11.7161,20277787.0],["2018-03-07",11.7161,11.7969,11.5346,11.6354,12360941.0],["2018-03-08",11.6354,11.6691,11.5547,11.622,8008890.0],["2018-03-09",11.622,11.8574,11.5413,11.8036,20359412.0],["2018-03-12",11.8036,12.0121,11.7767,11.9717,22676212.0],["2018-03-13",11.9717,11.971723556518555,11.6892,11.7498,11241331.0],["2018-03-14",11.7498,11.7565,11.6354,11.6354,8537224.0],["2018-03-15",11.6354,11.696,11.5547,11.6354,7665282.0],["2018-03-16",11.6354,11.7229,11.4337,11.4538,10332438.0],["2018-03-19",11.4538,11.5615,11.4068,11.4538,10930630.0],["2018-03-20",11.4538,11.5346,11.353,11.5077,8115421.0],["2018-03-21",11.5077,11.7834,11.4538,11.5077,16767369.0],["2018-03-22",11.5077,11.6354,11.4337,11.5077,9907051.0],["2018-03-23",11.5077,11.5077,11.0301,11.4404,36043878.0],["2018-03-26",11.4404,11.440393447875977,11.1243,11.3261,12094925.0],["2018-03-27",11.3261,11.474,11.2655,11.3866,16599294.0],["2018-03-28",11.3866,11.4673,11.2386,11.3866,12396441.0],["2018-03-29",11.3866,11.6892,11.3328,11.6489,22485225.0],["2018-03-30",11.6489,11.7296,11.5682,11.6758,13050334.0],["2018-04-02",11.6758,12.0188,11.6085,11.7834,21500492.0],["2018-04-03",11.7834,11.9381,11.5884,11.7498,13242802.0],["2018-04-04",11.7498,11.8977,11.5144,11.5211,12895463.0],["2018-04-09",11.5211,11.5682,11.4135,11.5211,10853243.0],["2018-04-10",11.5211,11.77,11.521102905273438,11.7632,12442617.0],["2018-04-11",11.7632,11.8776,11.7161,11.7363,13771818.0],["2018-04-12",11.7363,11.8305,11.6085,11.6354,8191563.0],["2018-04-13",11.6354,11.7767,11.4538,11.4673,8393651.0],["2018-04-16",11.4673,11.467297554016113,11.1646,11.1714,11270647.0],["2018-04-17",11.1714,11.3664,11.097384452819824,11.0974,11483933.0],["2018-04-18",11.0974,11.3597,11.097384452819824,11.3395,17438876.0],["2018-04-19",11.3395,11.4875,11.2924,11.3395,7783013.0],["2018-04-20",11.3395,11.4,10.9629,10.9763,13508202.0],["2018-04-23",10.9763,11.1176,10.9494,11.0032,7979607.0],["2018-04-24",11.0032,11.3395,11.00322437286377,11.2857,11625704.0],["2018-04-25",11.2857,11.353,11.2319,11.2924,6987299.0],["2018-04-26",11.2924,11.3597,10.9427,10.9629,14208906.0],["2018-04-27",10.9629,11.2184,10.9561,11.0503,11547042.0],["2018-05-02",11.0503,11.2184,11.0503,11.0638,9107245.0],["2018-05-03",11.0638,11.5816,11.063755989074707,11.5278,31256938.0],["2018-05-04",11.5278,11.548,11.3866,11.4673,11636416.0],["2018-05-07",11.4673,11.622,11.467297554016113,11.5682,13720233.0],["2018-05-08",11.5682,11.7094,11.4807,11.696,13041375.0],["2018-05-09",11.696,11.69597053527832,11.4942,11.5211,8042498.0],["2018-05-10",11.5211,11.6691,11.4135,11.5816,11011913.0],["2018-05-11",11.5816,11.5951,11.4202,11.4404,8796823.0],["2018-05-14",11.4404,11.548,11.4202,11.474,10376357.0],["2018-05-15",11.474,11.5077,11.3126,11.4269,9114644.0],["2018-05-16",11.4269,11.426942825317383,11.3059,11.3193,6925020.0],["2018-05-17",11.3193,11.3597,11.1915,11.205,7694690.0],["2018-05-18",11.205,11.3328,11.1915,11.3193,6348193.0],["2018-05-21",11.3193,11.5144,11.319332122802734,11.4606,10611688.0],["2018-05-22",11.4606,11.4673,11.2655,11.3597,8341932.0],["2018-05-23",11.3597,11.359683990478516,11.1915,11.1983,6678155.0],["2018-05-24",11.1983,11.2857,11.1041,11.1176,6333145.0],["2018-05-25",11.1176,11.1781,11.0032,11.0301,6886738.0],["2018-05-28",11.0301,11.1377,10.9696,11.0638,7458737.0],["2018-05-29",11.0638,11.1108,10.8822,10.9158,7399483.0],["2018-05-30",10.9158,10.915790557861328,10.5257,10.5526,11854413.0],["2018-05-31",10.5526,10.6871,10.4921,10.6333,13324619.0],["2018-06-01",10.6333,10.6669,10.3912,10.4652,16588191.0],["2018-06-04",10.4652,10.5661,10.4517,10.4584,6765980.0],["2018-06-05",10.4584,10.593,10.445,10.5795,6999126.0],["2018-06-06",10.5795,10.6064,10.4921,10.5661,6971455.0],["2018-06-07",10.5661,10.8015,10.566055297851562,10.6199,10932319.0],["2018-06-08",10.6199,10.61985969543457,10.2567,10.3105,11619907.0],["2018-06-11",10.3105,10.3979,10.223,10.3038,7089011.0],["2018-06-12",10.3038,10.3374,10.2163,10.2903,6770369.0],["2018-06-13",10.2903,10.290301322937012,10.0415,10.0616,10046487.0],["2018-06-14",10.0616,10.1692,10.0145,10.102,7909545.0],["2018-06-15",10.102,10.1558,9.7522,9.7791,14396813.0],["2018-06-19",9.7791,9.779149055480957,8.8443,9.0931,23889786.0],["2018-06-20",9.0931,9.1604,8.8712,8.9586,15171265.0],["2018-06-21",8.9586,9.0662,8.8106,8.8241,13328561.0],["2018-06-22",8.8241,8.9788,8.6829,8.9586,10725041.0],["2018-06-25",8.9586,9.0999,8.8712,8.8914,11436170.0],["2018-06-26",8.8914,9.0662,8.6963,9.0528,11412183.0],["2018-06-27",9.0528,9.0797,8.7703,8.7972,8768320.0],["2018-06-28",8.7972,9.1335,8.7837,8.9317,12024795.0],["2018-06-29",8.9317,9.2747,8.9183,9.2007,14349582.0],["2018-07-02",9.2007,9.2478,8.8846,8.9317,12390229.0],["2018-07-03",8.9317,9.0528,8.8779,9.0191,10960674.0],["2018-07-04",9.0191,9.0326,8.8443,8.8914,9529720.0],["2018-07-05",8.8914,9.0124,8.7232,8.7501,10135019.0],["2018-07-06",8.7501,8.8914,8.5282,8.7501,13960889.0],["2018-07-09",8.7501,8.9115,8.7434,8.8846,6808892.0],["2018-07-10",8.8846,8.9317,8.8308,8.8846,5939517.0],["2018-07-11",8.8846,8.88463306427002,8.508,8.5954,11087536.0],["2018-07-12",8.5954,8.999,8.5551,8.8712,12667364.0],["2018-07-13",8.8712,8.9317,8.8376,8.851,6625321.0],["2018-07-16",8.851,8.9115,8.7905,8.8106,4640591.0],["2018-07-17",8.8106,8.8376,8.6761,8.7299,4934140.0],["2018-07-18",8.7299,8.8308,8.6492,8.656,6034273.0],["2018-07-19",8.656,8.7367,8.508,8.5685,9157032.0],["2018-07-20",8.5685,8.999,8.508,8.9183,20225754.0],["2018-07-23",8.9183,9.2075,8.8107,9.1671,18513025.0],["2018-07-24",9.1671,9.5168,9.1133,9.3151,20012906.0],["2018-07-25",9.3151,9.3823,9.1604,9.2411,9743600.0],["2018-07-26",9.2411,9.2747,9.0999,9.1671,7329598.0],["2018-07-27",9.1671,9.194,9.0662,9.1066,6356636.0],["2018-07-30",9.1066,9.1671,8.9519,9.0191,8276390.0],["2018-07-31",9.0191,9.1133,8.9653,9.0662,8048153.0],["2018-08-01",9.0662,9.1671,8.7568,8.7972,10096979.0],["2018-08-02",8.7972,8.8107,8.508,8.5887,10683079.0],["2018-08-03",8.5887,8.6492,8.508,8.5282,6674003.0],["2018-08-06",8.5282,8.6358,8.4206,8.4407,7589175.0],["2018-08-07",8.4407,8.8376,8.440736770629883,8.8241,10139654.0],["2018-08-08",8.8241,8.8308,8.7299,8.7568,6948278.0],["2018-08-09",8.7568,8.9922,8.7165,8.9115,7749923.0],["2018-08-10",8.9115,9.0259,8.8914,8.9586,5324232.0],["2018-08-13",8.9586,8.95861530303955,8.7636,8.9115,7256660.0],["2018-08-14",8.9115,8.9653,8.8308,8.9183,5015943.0],["2018-08-15",8.9183,8.9586,8.7299,8.7434,5910367.0],["2018-08-16",8.7434,9.2142,8.6223,8.9922,17127487.0],["2018-08-17",8.9922,9.169,8.8514,8.8583,10404231.0],["2018-08-20",8.8583,9.0447,8.81,9.0033,8947590.0],["2018-08-21",9.0033,9.093,8.9619,9.0171,7704617.0],["2018-08-22",9.0171,9.017099380493164,8.9135,8.9342,4412686.0],["2018-08-23",8.9342,9.1138,8.9135,9.0378,7128816.0],["2018-08-24",9.0378,9.238,8.9481,9.1069,9434059.0],["2018-08-27",9.1069,9.2311,9.0654,9.2173,10742066.0],["2018-08-28",9.2173,9.2657,9.1138,9.1483,6984175.0],["2018-08-29",9.1483,9.1828,9.0585,9.1,5135817.0],["2018-08-30",9.1,9.1,8.955,8.9757,4721375.0],["2018-08-31",8.9757,9.0861,8.9135,9.0447,7206589.0],["2018-09-03",9.0447,9.044716835021973,8.8238,8.8928,6130587.0],["2018-09-04",8.8928,8.9619,8.8169,8.9412,7107443.0],["2018-09-05",8.9412,8.9688,8.830681800842285,8.8307,5081646.0],["2018-09-06",8.8307,8.8859,8.734,8.7409,4970044.0],["2018-09-07",8.7409,8.8859,8.734,8.7547,4082366.0],["2018-09-10",8.7547,8.7962,8.4924,8.5269,8185599.0],["2018-09-11",8.5269,8.6719,8.5062,8.5752,3982035.0],["2018-09-12",8.5752,8.6512,8.5614,8.5959,4237412.0],["2018-09-13",8.5959,8.6857,8.5683,8.6788,5343808.0],["2018-09-14",8.6788,8.6995,8.5821,8.5959,4260468.0],["2018-09-17",8.5959,8.6166,8.4924,8.5131,4443318.0],["2018-09-18",8.5131,8.6443,8.4717,8.6305,6517220.0],["2018-09-19",8.6305,8.7824,8.5821,8.6995,10124064.0],["2018-09-20",8.6995,8.7547,8.6374,8.6581,6518973.0],["2018-09-21",8.6581,9.0102,8.6235,8.9964,19028675.0],["2018-09-25",8.9964,8.99638557434082,8.7754,8.8859,7684615.0],["2018-09-26",8.8859,9.0861,8.885916709899902,8.9342,11385663.0],["2018-09-27",8.9342,8.9757,8.8721,8.9412,7923611.0],["2018-09-28",8.9412,9.0792,8.9273,9.0654,10451891.0],["2018-10-08",9.0654,9.0654296875,8.80306339263916,8.8031,11338611.0],["2018-10-09",8.8031,8.8997,8.7478,8.7754,6212147.0],["2018-10-10",8.7754,9.0033,8.775445938110352,8.9688,10920861.0],["2018-10-11",8.9688,8.968768119812012,8.2369,8.3543,19961685.0],["2018-10-12",8.3543,8.4371,8.23,8.2921,12307755.0],["2018-10-15",8.2921,8.3888,7.9055,7.9193,17265494.0],["2018-10-16",7.9193,8.0781,7.8019,7.8917,9245986.0],["2018-10-17",7.8917,8.0643,7.8434,8.0022,10020213.0],["2018-10-18",8.0022,8.0298,7.836452484130859,7.8365,7542704.0],["2018-10-19",7.8365,8.0436,7.6846,8.016,13117427.0],["2018-10-23",8.016,9.1621,8.01596736907959,8.6581,50565853.0],["2018-10-24",8.6581,9.1138,8.5476,8.8997,36633101.0],["2018-10-25",8.8997,9.1138,8.4924,9.1138,32371267.0],["2018-10-26",9.1138,9.1759,8.7754,8.8307,22228868.0],["2018-10-29",8.8307,9.0171,8.6581,8.8031,15580177.0],["2018-10-30",8.8031,9.4176,8.6719,9.2035,37664502.0],["2018-10-31",9.2035,9.3278,8.9895,9.1345,23898377.0],["2018-11-01",9.1345,9.8042,9.134472846984863,9.4176,40020003.0],["2018-11-02",9.4176,9.7006,9.417552947998047,9.6661,25195795.0],["2018-11-05",9.6661,9.7973,9.528,9.6454,24077681.0],["2018-11-06",9.6454,10.0804,9.604,9.8801,26332539.0],["2018-11-07",9.8801,9.880146026611328,9.6247,9.6592,20877047.0],["2018-11-08",9.6592,9.7835,9.459,9.5142,18811207.0],["2018-11-09",9.5142,9.6178,9.4245,9.4866,11958972.0],["2018-11-12",9.4866,9.6385,9.4314,9.5625,11404157.0],["2018-11-13",9.5625,9.9078,9.4245,9.7352,23782155.0],["2018-11-14",9.7352,9.7697,9.5073,9.5487,19145039.0],["2018-11-15",9.5487,9.7628,9.5004,9.7144,17427812.0],["2018-11-16",9.7144,10.1977,9.6799,10.0113,30806965.0],["2018-11-19",10.0113,10.398,9.9216,10.3082,28465020.0],["2018-11-20",10.3082,10.308216094970703,9.7352,9.7766,24215996.0],["2018-11-21",9.7766,9.9078,9.7006,9.8456,14467204.0],["2018-11-22",9.8456,10.0389,9.6109,9.7835,16537684.0],["2018-11-23",9.7835,9.9768,9.5073,9.5833,18029798.0],["2018-11-26",9.5833,9.6178,9.3899,9.459,9716171.0],["2018-11-27",9.459,9.5694,9.3623,9.4521,9378776.0],["2018-11-28",9.4521,9.7075,9.3692,9.6247,16046335.0],["2018-11-29",9.6247,9.7628,9.2726,9.3416,12925940.0],["2018-11-30",9.3416,9.5073,9.2588,9.4866,9981747.0],["2018-12-03",9.4866,9.9837,9.48659610748291,9.8249,22684692.0],["2018-12-04",9.8249,9.9009,9.7697,9.894,10686386.0],["2018-12-05",9.894,9.893953323364258,9.673,9.8042,10781317.0],["2018-12-06",9.8042,9.804198265075684,9.5971,9.6178,9186092.0],["2018-12-07",9.6178,9.7559,9.617779731750488,9.7144,7457195.0],["2018-12-10",9.7144,9.714438438415527,9.5142,9.6316,5979704.0],["2018-12-11",9.6316,9.7352,9.5971,9.7352,5208783.0],["2018-12-12",9.7352,9.8801,9.5556,9.5833,13319626.0],["2018-12-13",9.5833,9.7766,9.5349,9.5971,18667743.0],["2018-12-14",9.5971,9.7213,9.5004,9.5902,28315478.0],["2018-12-17",9.5902,9.6316,9.4106,9.5694,16829324.0],["2018-12-18",9.5694,9.6385,9.3623,9.3899,11512972.0],["2018-12-19",9.3899,9.5073,9.3209,9.3416,8326757.0],["2018-12-20",9.3416,9.459,8.9619,9.2242,18391533.0],["2018-12-21",9.2242,9.22422981262207,8.8652,8.9273,15043288.0],["2018-12-24",8.9273,9.1138,8.9066,8.9688,14376095.0],["2018-12-25",8.9688,8.968768119812012,8.5614,8.81,20830640.0],["2018-12-26",8.81,8.8997,8.7823,8.8169,8206025.0],["2018-12-27",8.8169,9.093,8.816871643066406,9.0585,15752235.0],["2018-12-28",9.0585,9.3209,9.0102,9.2518,15348368.0],["2019-01-02",9.2518,9.251848220825195,8.9688,9.1897,10753794.0],["2019-01-03",9.1897,9.5625,9.1138,9.2795,15244321.0],["2019-01-04",9.2795,10.1287,9.1138,9.894,32608218.0],["2019-01-07",9.894,9.9768,9.6385,9.7697,31407846.0],["2019-01-08",9.7697,9.8387,9.5902,9.673,25747656.0],["2019-01-09",9.673,9.9078,9.6523,9.7144,21995335.0],["2019-01-10",9.7144,9.7835,9.5556,9.5764,13411980.0],["2019-01-11",9.5764,9.7282,9.528,9.6178,10471590.0],["2019-01-14",9.6178,9.7282,9.5694,9.6178,6321886.0],["2019-01-15",9.6178,9.9078,9.5764,9.8318,16923224.0],["2019-01-16",9.8318,9.8732,9.7559,9.7697,7955303.0],["2019-01-17",9.7697,9.8663,9.7075,9.7559,8003273.0],["2019-01-18",9.7559,9.8663,9.7282,9.8387,9371367.0],["2019-01-21",9.8387,9.9768,9.7213,9.7904,12157921.0],["2019-01-22",9.7904,9.8249,9.6661,9.6937,11850352.0],["2019-01-23",9.6937,9.7835,9.6316,9.6937,6926647.0],["2019-01-24",9.6937,9.9561,9.69372844696045,9.818,15375962.0],["2019-01-25",9.818,9.9423,9.7835,9.9147,13505393.0],["2019-01-28",9.9147,10.1977,9.8732,9.9906,12505922.0],["2019-01-29",9.9906,10.032,9.749,9.9561,11179782.0],["2019-01-30",9.9561,10.0113,9.7835,9.7973,6697723.0],["2019-01-31",9.7973,10.0735,9.797292709350586,9.9492,14118785.0],["2019-02-01",9.9492,10.2185,9.949188232421875,10.2116,14365463.0],["2019-02-11",10.2116,10.4325,10.1494,10.4187,15490395.0],["2019-02-12",10.4187,10.6603,10.3911,10.543,14796331.0],["2019-02-13",10.543,10.8606,10.4394,10.7777,22073092.0],["2019-02-14",10.7777,10.8537,10.6603,10.7639,14159753.0],["2019-02-15",10.7639,10.8399,10.4325,10.4532,18521997.0],["2019-02-18",10.4532,11.0332,10.453207015991211,10.971,23913690.0],["2019-02-19",10.971,11.3232,10.8468,10.971,28739898.0],["2019-02-20",10.971,11.1298,10.8744,10.9779,18915485.0],["2019-02-21",10.9779,11.4958,10.8675,11.0884,32159770.0],["2019-02-22",11.0884,12.1241,10.9434,12.0964,101078461.0],["2019-02-25",12.0964,13.304709434509277,12.096445083618164,13.3047,144351222.0],["2019-02-26",13.3047,13.8018,12.8283,12.8628,120363160.0],["2019-02-27",12.8628,13.0769,12.2414,12.5107,77300768.0],["2019-02-28",12.5107,12.5176,11.9998,12.1172,44484606.0],["2019-03-01",12.1172,12.5521,12.0688,12.421,49407499.0],["2019-03-04",12.421,13.1045,12.2207,12.4693,78542708.0],["2019-03-05",12.4693,12.4969,12.2552,12.4348,41662657.0],["2019-03-06",12.4348,13.1873,12.4279,13.0147,79235591.0],["2019-03-07",13.0147,13.6914,12.7109,13.2219,111889132.0],["2019-03-08",13.2219,13.221857070922852,11.9445,12.0067,81222967.0],["2019-03-11",12.0067,12.4071,11.7305,12.2276,55547334.0],["2019-03-12",12.2276,12.6005,12.1517,12.276,55483197.0],["2019-03-13",12.276,12.9802,12.1517,12.4486,109827413.0],["2019-03-14",12.4486,12.448567390441895,11.8617,11.9653,59806155.0],["2019-03-15",11.9653,12.2622,11.965261459350586,12.131,40240380.0],["2019-03-18",12.131,12.2898,11.8686,12.2898,51636371.0],["2019-03-19",12.2898,12.4071,12.1241,12.1448,38899175.0],["2019-03-20",12.1448,12.3864,12.0136,12.1724,40653450.0],["2019-03-21",12.1724,12.49,12.0688,12.276,66950643.0],["2019-03-22",12.276,12.3243,11.9791,12.0964,41051111.0],["2019-03-25",12.0964,12.096445083618164,11.7719,11.7858,37368317.0],["2019-03-26",11.7858,11.91,11.2472,11.337,45404638.0],["2019-03-27",11.337,11.5303,11.3301,11.4474,28371917.0],["2019-03-28",11.4474,11.5786,11.192,11.3922,24328873.0],["2019-03-29",11.3922,12.1655,11.392200469970703,12.0964,73944428.0],["2019-04-01",12.0964,12.5659,11.9584,12.3726,79192672.0],["2019-04-02",12.3726,12.5798,12.2898,12.3243,44893577.0],["2019-04-03",12.3243,12.8076,12.1931,12.7662,75950436.0],["2019-04-04",12.7662,12.9457,12.6074,12.704,53609027.0],["2019-04-08",12.704,12.8904,12.3312,12.4831,47037590.0],["2019-04-09",12.4831,12.6902,12.345,12.5314,37789714.0],["2019-04-10",12.5314,12.925,12.2552,12.6902,53104013.0],["2019-04-11",12.6902,12.8766,12.4348,12.4555,55655401.0],["2019-04-12",12.4555,12.7386,12.4348,12.6143,39681074.0],["2019-04-15",12.6143,13.0354,12.3312,12.3381,44468543.0],["2019-04-16",12.3381,12.6419,12.1034,12.5867,33778880.0],["2019-04-17",12.5867,12.7109,12.5107,12.5452,27570548.0],["2019-04-18",12.5452,12.6488,12.345,12.4002,23114615.0],["2019-04-19",12.4002,12.8214,12.3933,12.7869,38058666.0],["2019-04-22",12.7869,12.9457,12.3519,12.4486,38197212.0],["2019-04-23",12.4486,12.6902,12.1793,12.3726,32212573.0],["2019-04-24",12.3726,12.5452,12.3036,12.4279,21730904.0],["2019-04-25",12.4279,12.5245,12.0136,12.0481,27214462.0],["2019-04-26",12.0481,12.3312,12.0205,12.1241,26536804.0],["2019-05-06",12.1241,12.124061584472656,10.8951,11.047,53958846.0],["2019-05-07",11.047,11.3093,10.971,11.1505,29939626.0],["2019-05-08",11.1505,11.2265,10.9365,11.1298,17543110.0],["2019-05-09",11.1298,11.12983512878418,10.7846,10.8329,20163355.0],["2019-05-10",10.8329,11.3093,10.7294,11.2196,27212916.0],["2019-05-13",11.2196,11.219592094421387,10.9987,11.0194,14382885.0],["2019-05-14",11.0194,11.1575,10.8813,11.0539,13292644.0],["2019-05-15",11.0539,11.1782,11.053888320922852,11.1436,18220171.0],["2019-05-16",11.1436,11.1851,11.0746,11.1229,14554254.0],["2019-05-17",11.1229,11.1505,10.6603,10.7639,15090456.0],["2019-05-20",10.7639,10.9089,10.7018,10.7087,14433817.0],["2019-05-21",10.7087,10.9089,10.6603,10.7708,16207614.0],["2019-05-22",10.7708,10.826,10.5223,10.5637,16186677.0],["2019-05-23",10.5637,10.6534,10.177,10.4118,18854918.0],["2019-05-24",10.4118,10.612,10.3773,10.5015,12147967.0],["2019-05-27",10.5015,10.7708,10.4256,10.7363,15939353.0],["2019-05-28",10.7363,10.922704696655273,10.6051,10.9227,21313627.0],["2019-05-29",10.9227,10.922704696655273,10.7156,10.7501,14282768.0],["2019-05-30",10.7501,10.7501,10.5222,10.7225,12403946.0],["2019-05-31",10.7225,10.8053,10.6603,10.6741,8199983.0],["2019-06-03",10.6741,10.8537,10.5844,10.6603,11100290.0],["2019-06-04",10.6603,10.757,10.5292,10.7225,11478973.0],["2019-06-05",10.7225,10.8329,10.6672,10.6949,10099038.0],["2019-06-06",10.6949,10.7156,10.5361,10.5499,10107668.0],["2019-06-10",10.5499,10.6327,10.2944,10.5775,12007900.0],["2019-06-11",10.5775,11.0815,10.5637,10.9917,25811222.0],["2019-06-12",10.9917,11.0125,10.8399,10.8882,14837962.0],["2019-06-13",10.8882,10.9987,10.8122,10.9158,9934363.0],["2019-06-14",10.9158,11.0263,10.5844,10.5913,15726676.0],["2019-06-17",10.5913,10.7984,10.591294288635254,10.688,13887360.0],["2019-06-18",10.688,10.8122,10.5982,10.757,11145831.0],["2019-06-19",10.757,11.5234,10.756998062133789,10.9296,26726390.0],["2019-06-20",10.9296,11.841,10.8951,11.5924,48885291.0],["2019-06-21",11.5924,11.8617,11.5717,11.7443,35302038.0],["2019-06-24",11.7443,12.055,11.7374,11.7858,26093404.0],["2019-06-25",11.7858,11.9031,11.482,11.7443,23593677.0],["2019-06-26",11.7443,11.9722,11.4612,11.8755,24685727.0],["2019-06-27",11.8755,12.1655,11.7788,11.9238,25260711.0],["2019-06-28",11.9238,11.9376,11.7167,11.7996,14516171.0],["2019-07-01",11.7996,12.2345,11.799556732177734,11.9929,28632431.0],["2019-07-02",11.9929,12.0274,11.8341,11.8617,13915924.0],["2019-07-03",11.8617,11.9169,11.7029,11.8203,14027340.0],["2019-07-04",11.8203,11.986,11.6891,11.7512,11781079.0],["2019-07-05",11.7512,11.8134,11.6822,11.7443,7561421.0],["2019-07-08",11.7443,11.8134,11.3922,11.3922,19809395.0],["2019-07-09",11.3922,11.5855,11.3784,11.5096,12824336.0],["2019-07-10",11.5096,11.62,11.4474,11.5441,11622924.0],["2019-07-11",11.5441,11.7029,11.4198,11.4889,10306045.0],["2019-07-12",11.4889,11.6477,11.4751,11.5096,11289857.0],["2019-07-15",11.5096,11.8341,11.2748,11.696,19018895.0],["2019-07-16",11.696,11.7858,11.6615,11.7305,8721415.0],["2019-07-17",11.7305,11.8134,11.6684,11.7236,9239484.0],["2019-07-18",11.7236,11.723610877990723,11.5648,11.5717,8285368.0],["2019-07-19",11.5717,11.8341,11.571715354919434,11.765,12868917.0],["2019-07-22",11.765,11.8479,11.5165,11.5717,16334529.0],["2019-07-23",11.5717,11.6408,11.4751,11.551,7479042.0],["2019-07-24",11.551,11.7719,11.551,11.7029,11427260.0],["2019-07-25",11.7029,11.8065,11.6477,11.7512,11438499.0],["2019-07-26",11.7512,11.751228332519531,11.6477,11.7374,9983318.0],["2019-07-29",11.7374,11.7788,11.5717,11.6062,10772594.0],["2019-07-30",11.6062,11.7788,11.5993,11.6822,12582225.0],["2019-07-31",11.6822,11.7305,11.5855,11.6753,8570197.0],["2019-08-01",11.6753,11.696,11.4751,11.4889,12204722.0],["2019-08-02",11.4889,11.488862037658691,10.9779,11.0125,21408483.0],["2019-08-05",11.0125,11.0125,10.7777,10.7846,15479455.0],["2019-08-06",10.7846,10.9089,10.4946,10.7363,18080871.0],["2019-08-07",10.7363,10.9434,10.6741,10.826,15105912.0],["2019-08-08",10.826,11.1989,10.826042175292969,10.9434,14419710.0],["2019-08-09",10.9434,11.0056,10.688,10.7363,12504209.0],["2019-08-12",10.7363,10.9296,10.736287117004395,10.8951,9603069.0],["2019-08-13",10.8951,10.9296,10.7432,10.8951,10295534.0],["2019-08-14",10.8951,11.0884,10.895085334777832,10.9434,8574690.0],["2019-08-15",10.9434,10.943418502807617,10.7156,10.8813,11249694.0],["2019-08-16",10.8813,10.9641,10.7846,10.8468,11220610.0],["2019-08-19",10.8468,11.737419128417969,10.846755981445312,11.7374,43866559.0],["2019-08-20",11.7374,11.7512,11.6062,11.6269,24837902.0],["2019-08-21",11.6269,11.7098,11.5855,11.6339,12758185.0],["2019-08-22",11.6339,11.7098,11.5579,11.6477,10144918.0],["2019-08-23",11.6477,11.8065,11.5993,11.6131,13778650.0],["2019-08-26",11.6131,11.613140106201172,11.3232,11.3577,16940951.0],["2019-08-27",11.3577,11.8517,11.35767936706543,11.4868,28637850.0],["2019-08-28",11.4868,11.5289,11.2973,11.3465,15045530.0],["2019-08-29",11.3465,11.3815,11.2272,11.2973,14108511.0],["2019-08-30",11.2973,11.4798,11.157,11.2131,18830848.0],["2019-09-02",11.2131,11.4377,11.1991,11.3815,22323708.0],["2019-09-03",11.3815,11.4096,11.2833,11.3815,16381160.0],["2019-09-04",11.3815,11.585,11.2973,11.5149,25675461.0],["2019-09-05",11.5149,12.2306,11.514861106872559,11.9359,56175428.0],["2019-09-06",11.9359,12.2166,11.93587875366211,12.1113,38219636.0],["2019-09-09",12.1113,12.6165,12.111303329467773,12.4271,47255147.0],["2019-09-10",12.4271,12.4341,12.1183,12.3429,32907456.0],["2019-09-11",12.3429,12.6797,12.2937,12.5464,35549676.0],["2019-09-12",12.5464,12.6656,12.406,12.5534,21209222.0],["2019-09-16",12.5534,12.6586,12.2937,12.42,20838808.0],["2019-09-17",12.42,12.420049667358398,11.999,12.0552,20038647.0],["2019-09-18",12.0552,12.1885,11.999,12.0832,12799767.0],["2019-09-19",12.0832,12.1604,11.999,12.1324,11617566.0],["2019-09-20",12.1324,12.1534,11.9569,12.0762,18271073.0],["2019-09-23",12.0762,12.076217651367188,11.7675,11.9008,16336877.0],["2019-09-24",11.9008,12.0762,11.8797,11.9639,14406439.0],["2019-09-25",11.9639,12.0692,11.8026,11.992,12988206.0],["2019-09-26",11.992,12.1043,11.8657,11.8657,15140149.0],["2019-09-27",11.8657,11.985,11.8166,11.8868,8675399.0],["2019-09-30",11.8868,11.9289,11.5429,11.5429,10954746.0],["2019-10-08",11.5429,11.6412,11.4307,11.4657,13063285.0],["2019-10-09",11.4657,11.5219,11.3114,11.4798,11018860.0],["2019-10-10",11.4798,11.7043,11.4377,11.6973,12103741.0],["2019-10-11",11.6973,12.0271,11.6271,11.9359,16244065.0],["2019-10-14",11.9359,12.3148,11.93587875366211,12.0973,21826127.0],["2019-10-15",12.0973,12.1745,11.9569,11.999,11410121.0],["2019-10-16",11.999,12.2306,11.985,12.0201,12435985.0],["2019-10-17",12.0201,12.2095,11.9639,12.0903,10589100.0],["2019-10-18",12.0903,12.1534,11.6622,11.6622,17833478.0],["2019-10-21",11.6622,11.8938,11.571,11.8236,16433459.0],["2019-10-22",11.8236,11.8938,11.6201,11.7464,11212659.0],["2019-10-23",11.7464,11.8166,11.6552,11.6833,10137028.0],["2019-10-24",11.6833,11.8166,11.6201,11.7254,7238688.0],["2019-10-25",11.7254,11.8447,11.6412,11.8026,8984170.0],["2019-10-28",11.8026,12.0341,11.7043,11.9499,14115330.0],["2019-10-29",11.9499,11.992,11.6692,11.7184,11779411.0],["2019-10-30",11.7184,11.718353271484375,11.3815,11.4587,18734827.0],["2019-10-31",11.4587,11.535911560058594,11.3815,11.5359,11124592.0],["2019-11-01",11.5359,11.564,11.3465,11.4728,20019949.0],["2019-11-04",11.4728,11.5219,11.4096,11.4236,16423864.0],["2019-11-05",11.4236,11.571,11.3605,11.4868,23312343.0],["2019-11-06",11.4868,11.5359,11.3044,11.3254,13003379.0],["2019-11-07",11.3254,11.4798,11.2693,11.3745,9594549.0],["2019-11-08",11.3745,11.5359,11.374521255493164,11.4026,12575083.0],["2019-11-11",11.4026,11.4657,11.2693,11.3184,16546648.0],["2019-11-12",11.3184,11.4517,11.2973,11.4307,10847944.0],["2019-11-13",11.4307,11.5078,11.2973,11.4307,14147607.0],["2019-11-14",11.4307,11.4868,11.3745,11.4096,8974842.0],["2019-11-15",11.4096,11.4938,11.3815,11.3956,11316643.0],["2019-11-18",11.3956,11.578,11.3535,11.5359,11469677.0],["2019-11-19",11.5359,11.571,11.4307,11.571,13924245.0],["2019-11-20",11.571,11.571,11.3675,11.3815,12374758.0],["2019-11-21",11.3815,11.4377,11.3044,11.4236,8071912.0],["2019-11-22",11.4236,11.5078,11.3675,11.4236,9610159.0],["2019-11-25",11.4236,11.5289,11.4026,11.5078,9003196.0],["2019-11-26",11.5078,11.7184,11.4938,11.6833,23073679.0],["2019-11-27",11.6833,11.683267593383789,11.4517,11.4868,13927754.0],["2019-11-28",11.4868,11.557,11.4307,11.4657,6893514.0],["2019-11-29",11.4657,11.5991,11.4517,11.564,9187429.0],["2019-12-02",11.564,11.8236,11.563979148864746,11.6061,11428295.0],["2019-12-03",11.6061,11.7745,11.5429,11.7675,12338813.0],["2019-12-04",11.7675,11.767471313476562,11.6482,11.7605,7179970.0],["2019-12-05",11.7605,11.9289,11.7184,11.9078,17680411.0],["2019-12-06",11.9078,12.0271,11.9078,11.992,12566113.0],["2019-12-09",11.992,12.1183,11.971,12.0131,13450750.0],["2019-12-10",12.0131,12.0832,11.9289,12.0271,10635187.0],["2019-12-11",12.0271,12.0973,11.9008,11.9499,12370359.0],["2019-12-12",11.9499,11.9569,11.8376,11.8376,9909423.0],["2019-12-13",11.8376,12.2727,11.837640762329102,12.1815,38457371.0],["2019-12-16",12.1815,12.3288,12.0201,12.3148,32174650.0],["2019-12-17",12.3148,12.9463,12.1815,12.5604,50760357.0],["2019-12-18",12.5604,12.7358,12.4271,12.4692,30335077.0],["2019-12-19",12.4692,12.5253,12.3569,12.4551,17024545.0],["2019-12-20",12.4551,12.6937,12.4271,12.4692,23117873.0],["2019-12-23",12.4692,12.5604,12.1253,12.1253,20505588.0],["2019-12-24",12.1253,12.2446,12.0762,12.2306,11454564.0],["2019-12-25",12.2306,12.392,12.1464,12.2446,11856128.0],["2019-12-26",12.2446,12.44110107421875,12.2236,12.4411,16479966.0],["2019-12-27",12.4411,12.6446,12.2797,12.3008,22972178.0],["2019-12-30",12.3008,13.2481,12.2095,13.0165,58349337.0],["2019-12-31",13.0165,13.016493797302246,12.7077,12.8341,30631786.0],["2020-01-02",12.8341,13.241,12.834051132202148,12.9323,35269408.0],["2020-01-03",12.9323,13.0937,12.827,12.9814,20394826.0],["2020-01-06",12.9814,13.1779,12.7919,12.9393,26907661.0],["2020-01-07",12.9393,13.0937,12.8832,13.0165,19151749.0],["2020-01-08",13.0165,13.016493797302246,12.5744,12.6516,24721533.0],["2020-01-09",12.6516,12.9393,12.65160846710205,12.827,19494987.0],["2020-01-10",12.827,13.4165,12.827034950256348,13.213,49068827.0],["2020-01-13",13.213,13.2972,13.212968826293945,13.2972,36365582.0],["2020-01-14",13.2972,13.297171592712402,13.1568,13.1568,22317559.0],["2020-01-15",13.1568,13.6691,13.156831741333008,13.4445,43388954.0],["2020-01-16",13.4445,13.5217,13.227,13.2831,22999536.0],["2020-01-17",13.2831,13.5638,13.227,13.2902,26384086.0],["2020-01-20",13.2902,13.767309188842773,13.2831,13.7673,35762753.0],["2020-01-21",13.7673,13.7813,13.5498,13.6971,26353940.0],["2020-01-22",13.6971,13.8585,13.2621,13.6971,34098872.0],["2020-01-23",13.6971,13.697138786315918,12.9253,13.1568,37990010.0],["2020-02-03",13.1568,13.156831741333008,11.844656944274902,11.8447,13795484.0],["2020-02-04",11.8447,12.2937,11.0798,11.9359,47826449.0],["2020-02-05",11.9359,12.4481,11.8797,12.0482,29172186.0],["2020-02-06",12.0482,12.385,11.8938,12.2657,33705392.0],["2020-02-07",12.2657,12.3008,12.0622,12.2797,29307776.0],["2020-02-10",12.2797,12.4832,12.1043,12.4692,25135982.0],["2020-02-11",12.4692,12.6867,12.3148,12.413,29530312.0],["2020-02-12",12.413,12.6025,12.2727,12.4902,26769126.0],["2020-02-13",12.4902,12.5955,12.1604,12.2306,28481707.0],["2020-02-14",12.2306,12.5323,12.1604,12.413,25943217.0],["2020-02-17",12.413,13.0516,12.413031578063965,12.9954,40173982.0],["2020-02-18",12.9954,13.1358,12.813,12.9253,26636255.0],["2020-02-19",12.9253,13.2761,12.8621,12.9183,27809605.0],["2020-02-20",12.9183,13.6761,12.8411,13.5568,53119474.0],["2020-02-21",13.5568,13.8515,13.3323,13.3744,52901346.0],["2020-02-24",13.3744,13.4094,13.1639,13.2481,34452887.0],["2020-02-25",13.2481,13.2551,12.7709,13.1779,36580250.0],["2020-02-26",13.1779,13.3393,12.9183,13.0796,35326180.0],["2020-02-27",13.0796,13.5358,13.0726,13.1288,30817459.0],["2020-02-28",13.1288,13.128765106201172,12.3569,12.385,34942906.0],["2020-03-02",12.385,13.0165,12.384965896606445,12.8551,30605627.0],["2020-03-03",12.8551,13.2551,12.855103492736816,12.9814,27704452.0],["2020-03-04",12.9814,13.241037368774414,12.8411,13.241,27581338.0],["2020-03-05",13.241,13.7182,13.1849,13.4656,47587651.0],["2020-03-06",13.4656,13.465580940246582,13.2621,13.2831,27168328.0],["2020-03-09",13.2831,13.3112,12.7709,12.8551,35429583.0],["2020-03-10",12.8551,13.213,12.6165,13.1358,35992961.0],["2020-03-11",13.1358,13.2972,13.044561386108398,13.0446,30021467.0],["2020-03-12",13.0446,13.044561386108398,12.5744,12.6937,27237829.0],["2020-03-13",12.6937,12.827,11.985,12.5253,32418147.0],["2020-03-16",12.5253,12.6165,11.90079402923584,11.9008,31032840.0],["2020-03-17",11.9008,12.2446,11.6762,11.9639,22217834.0],["2020-03-18",11.9639,12.1183,11.592,11.6061,22060168.0],["2020-03-19",11.6061,11.7885,11.3465,11.6341,31264636.0],["2020-03-20",11.6341,11.8727,11.564,11.7605,18801841.0],["2020-03-23",11.7605,11.760454177856445,11.3815,11.4377,14047748.0],["2020-03-24",11.4377,11.7184,11.4026,11.5991,16620420.0],["2020-03-25",11.5991,11.8517,11.599063873291016,11.7885,19734108.0],["2020-03-26",11.7885,11.788521766662598,11.6482,11.6763,10481506.0],["2020-03-27",11.6763,11.9569,11.676250457763672,11.8306,16992296.0],["2020-03-30",11.8306,11.8517,11.6552,11.8096,18506982.0],["2020-03-31",11.8096,12.1324,11.809572219848633,12.0131,19550539.0],["2020-04-01",12.0131,12.4411,11.9359,12.1885,24747599.0],["2020-04-02",12.1885,12.53232192993164,12.1043,12.5323,25984551.0],["2020-04-03",12.5323,12.6095,12.406,12.4972,16883718.0],["2020-04-07",12.4972,12.7148,12.392,12.6235,28812465.0],["2020-04-08",12.6235,12.623541831970215,12.406,12.5253,11853812.0],["2020-04-09",12.5253,12.7358,12.5183,12.5393,14221439.0],["2020-04-10",12.5393,12.5674,12.3429,12.3499,10006568.0],["2020-04-13",12.3499,12.42,12.1745,12.1815,7014042.0],["2020-04-14",12.1815,12.7358,12.181471824645996,12.6165,19873972.0],["2020-04-15",12.6165,12.7288,12.4622,12.4902,12595669.0],["2020-04-16",12.4902,12.6937,12.42,12.5323,16446441.0],["2020-04-17",12.5323,12.7218,12.5253,12.5534,12951333.0],["2020-04-20",12.5534,12.7358,12.4832,12.6867,14229116.0],["2020-04-21",12.6867,12.7218,12.4692,12.7077,14611620.0],["2020-04-22",12.7077,12.8551,12.5464,12.8341,15613551.0],["2020-04-23",12.8341,12.834051132202148,12.5814,12.6165,11434465.0],["2020-04-24",12.6165,12.6586,12.3779,12.4551,10106932.0],["2020-04-27",12.4551,12.6235,12.4551,12.5534,7707434.0],["2020-04-28",12.5534,12.8902,12.5464,12.7709,19422903.0],["2020-04-29",12.7709,12.8832,12.6306,12.799,14356454.0],["2020-04-30",12.799,13.1077,12.798968315124512,12.9674,18182669.0],["2020-05-06",12.9674,12.967373847961426,12.6306,12.8481,19882711.0],["2020-05-07",12.8481,12.8972,12.6516,12.6586,16117068.0],["2020-05-08",12.6586,12.9744,12.658626556396484,12.8902,17694672.0],["2020-05-11",12.8902,12.9744,12.6656,12.7358,15576661.0],["2020-05-12",12.7358,12.7779,12.4902,12.5253,13993346.0],["2020-05-13",12.5253,12.525303840637207,12.3709,12.4481,12017560.0],["2020-05-14",12.4481,12.4972,12.2376,12.2727,13105632.0],["2020-05-15",12.2727,12.413,12.2657,12.2867,8800198.0],["2020-05-18",12.2867,12.3499,12.2095,12.2587,9601602.0],["2020-05-19",12.2587,12.399,12.2166,12.2446,9831036.0],["2020-05-20",12.2446,12.2867,12.0903,12.1534,10768965.0],["2020-05-21",12.1534,12.2166,11.9639,12.0201,10545117.0],["2020-05-22",12.0201,12.0411,11.64818286895752,11.6482,17950532.0],["2020-05-25",11.6482,11.9569,11.64818286895752,11.8306,10685079.0],["2020-05-26",11.8306,12.0271,11.8166,11.8587,9381087.0],["2020-05-27",11.8587,11.8797,11.7605,11.8376,6627742.0],["2020-05-28",11.8376,12.0482,11.837640762329102,11.9289,11482414.0],["2020-05-29",11.9289,11.928861618041992,11.64818286895752,11.6482,8817803.0],["2020-06-01",11.6482,12.1043,11.64818286895752,12.0762,21824608.0],["2020-06-02",12.0762,12.1324,11.999,12.0692,12605851.0],["2020-06-03",12.0692,12.1674,11.978,11.985,11389293.0],["2020-06-04",11.985,12.0482,11.8938,11.9289,8315715.0],["2020-06-05",11.9289,12.0552,11.8517,12.0341,13165920.0],["2020-06-08",12.0341,12.1043,11.971,12.0692,10405470.0],["2020-06-09",12.0692,12.1604,11.985,12.0411,15932858.0],["2020-06-10",12.0411,12.0622,11.8657,11.978,13121844.0],["2020-06-11",11.978,12.0131,11.8376,11.8657,16515976.0],["2020-06-12",11.8657,11.978,11.6482,11.8657,25300609.0],["2020-06-15",11.8657,11.985,11.8236,11.8587,23256747.0],["2020-06-16",11.8587,11.9499,11.8376,11.8797,15179173.0],["2020-06-17",11.8797,11.879742622375488,11.7464,11.8166,11887484.0],["2020-06-18",11.8166,11.9499,11.7675,11.9078,15759145.0],["2020-06-19",11.9078,12.4762,11.8727,12.4411,53976992.0],["2020-06-22",12.4411,13.6831,12.44110107421875,13.4445,113835828.0],["2020-06-23",13.4445,13.5849,13.1849,13.3954,59960239.0],["2020-06-24",13.3954,14.5392,13.3323,14.1532,77986355.0],["2020-06-29",14.1532,15.4374,14.1041,14.3988,108885387.0],["2020-06-30",14.3988,15.5917,14.1813,15.4023,110437843.0],["2020-07-01",15.4023,15.725,14.6585,15.4023,98819579.0],["2020-07-02",15.4023,16.946001052856445,15.0584,16.946,140358235.0],["2020-07-03",16.946,18.64410972595215,16.8407,18.6441,141062607.0],["2020-07-06",18.6441,20.510623931884766,18.64410972595215,20.5106,69473631.0],["2020-07-07",20.5106,22.0263,18.8616,19.9493,228294598.0],["2020-07-08",19.9493,21.7386,19.3037,20.9457,212468836.0],["2020-07-09",20.9457,20.9456787109375,19.6475,20.0615,194580894.0],["2020-07-20",20.0615,20.2444,18.0533,19.7199,122558999.0],["2020-07-21",19.7199,19.719894409179688,18.7386,18.8739,60821623.0],["2020-07-22",18.8739,19.8383,18.7893,18.8739,63625371.0],["2020-07-23",18.8739,18.9839,18.1887,18.654,53579466.0],["2020-07-24",18.654,18.653953552246094,17.4357,17.5119,59742354.0],["2020-07-27",17.5119,17.7995,17.1227,17.4696,40067592.0],["2020-07-28",17.4696,17.8672,17.3765,17.588,29579937.0],["2020-07-29",17.588,18.637,17.5288,18.5101,65232094.0],["2020-07-30",18.5101,18.5694,18.0195,18.324,41918471.0],["2020-07-31",18.324,18.7639,17.9349,18.214,67703180.0],["2020-08-03",18.214,18.4932,17.8503,18.1887,64673296.0],["2020-08-04",18.1887,18.5863,18.0195,18.1125,61293959.0],["2020-08-05",18.1125,18.112525939941406,17.478,17.7826,48302076.0],["2020-08-06",17.7826,18.4002,17.478,18.3071,61847635.0],["2020-08-07",18.3071,18.307104110717773,17.2496,17.588,67776192.0],["2020-08-10",17.588,18.011,17.3511,17.7234,59768244.0],["2020-08-11",17.7234,17.9772,17.2919,17.3427,39837156.0],["2020-08-12",17.3427,17.342679977416992,16.6574,16.9281,44146487.0],["2020-08-13",16.9281,17.3004,16.852,17.0127,27894557.0],["2020-08-14",17.0127,17.3765,16.8943,17.3342,29224519.0],["2020-08-17",17.3342,19.0685,17.3342227935791,19.0685,94259428.0],["2020-08-18",19.0685,20.549,19.0684871673584,19.8722,173655205.0],["2020-08-19",19.8722,19.9991,19.0177,19.0346,99201302.0],["2020-08-20",19.0346,19.1869,18.2733,18.324,65277367.0],["2020-08-21",18.324,18.7724,18.1971,18.4425,44086235.0],["2020-08-24",18.4425,18.5947,18.3071,18.5186,34503538.0],["2020-08-25",18.5186,18.7386,17.918,17.9602,47742661.0],["2020-08-26",17.9602,18.0279,17.5373,17.5796,38791965.0],["2020-08-27",17.5796,17.9349,17.3596,17.8926,28411679.0],["2020-08-28",17.8926,18.4932,17.6895,18.4086,46561255.0],["2020-08-31",18.4086,19.2884,18.230960845947266,18.231,68631984.0],["2020-09-01",18.231,18.747,18.1887,18.7386,34578307.0],["2020-09-02",18.7386,19.0346,18.4002,18.6709,40847132.0],["2020-09-03",18.6709,19.0939,18.4678,18.7893,39819796.0],["2020-09-04",18.7893,18.7893123626709,18.3663,18.654,25355971.0],["2020-09-07",18.654,18.7216,17.8926,17.9179,33746951.0],["2020-09-08",17.9179,18.3156,17.698,18.1379,30043512.0],["2020-09-09",18.1379,18.13790512084961,17.4442,17.4865,35089203.0],["2020-09-10",17.4865,17.7572,17.2073,17.2919,23821842.0],["2020-09-11",17.2919,17.5626,17.1989,17.495,17356982.0],["2020-09-14",17.495,17.7318,17.2665,17.385,19598247.0],["2020-09-15",17.385,17.5711,17.2327,17.5203,18514000.0],["2020-09-16",17.5203,18.1041,17.4188,17.478,40303507.0],["2020-09-17",17.478,17.478038787841797,17.1058,17.2242,29103630.0],["2020-09-18",17.2242,18.6117,17.1904,18.5694,72127292.0],["2020-09-21",18.5694,19.3984,18.2479,18.3579,67969397.0],["2020-09-22",18.3579,19.0346,18.0618,18.2563,48396423.0],["2020-09-23",18.2563,18.3494,17.8587,18.0195,27683040.0],["2020-09-24",18.0195,18.1887,17.588,17.6134,29715830.0],["2020-09-25",17.6134,18.1633,17.613391876220703,18.0195,30960677.0],["2020-09-28",18.0195,18.6793,17.9349,18.4171,36589033.0],["2020-09-29",18.4171,18.6963,18.3071,18.5101,28635405.0],["2020-09-30",18.5101,18.6201,18.0956,18.2817,21815759.0],["2020-10-09",18.2817,18.7132,18.281723022460938,18.5778,23858257.0],["2020-10-12",18.5778,19.373,18.577816009521484,19.1869,51984406.0],["2020-10-13",19.1869,19.186925888061523,18.6963,18.9331,37802307.0],["2020-10-14",18.9331,19.0008,18.6117,18.6455,22829557.0],["2020-10-15",18.6455,19.0177,18.645496368408203,18.6963,21523806.0],["2020-10-16",18.6963,18.9754,18.69625473022461,18.8993,24864189.0],["2020-10-19",18.8993,19.3646,18.8655,18.9078,35053641.0],["2020-10-20",18.9078,18.907751083374023,18.544,18.8824,18835903.0],["2020-10-21",18.8824,18.8824,18.6117,18.7386,18148876.0],["2020-10-22",18.7386,19.0346,18.6201,18.8654,18794319.0],["2020-10-23",18.8654,19.3477,18.7639,18.7639,41014286.0],["2020-10-26",18.7639,18.763933181762695,17.478,17.791,45928166.0],["2020-10-27",17.791,17.79104995727539,17.3681,17.6726,21037498.0],["2020-10-28",17.6726,17.9095,17.5288,17.8164,18058636.0],["2020-10-29",17.8164,17.9772,17.5457,17.7657,22728916.0],["2020-10-30",17.7657,18.0787,17.4696,17.5034,23534224.0],["2020-11-02",17.5034,17.808,17.2581,17.5119,24879567.0],["2020-11-03",17.5119,18.1548,17.511877059936523,18.0279,28730298.0],["2020-11-04",18.0279,18.121,17.8164,17.9518,18249427.0],["2020-11-05",17.9518,18.3156,17.8503,18.0195,26185584.0],["2020-11-06",18.0195,18.1717,17.7741,17.9095,27681844.0],["2020-11-09",17.9095,18.95,17.8672,18.8062,55596576.0],["2020-11-10",18.8062,19.2038,18.4425,18.544,36233997.0],["2020-11-11",18.544,18.5863,18.1294,18.1887,21295007.0],["2020-11-12",18.1887,18.3579,17.9264,18.0448,18713676.0],["2020-11-13",18.0448,18.0787,17.7826,17.9772,18450412.0],["2020-11-16",17.9772,18.1717,17.8672,18.0279,17233528.0],["2020-11-17",18.0279,18.1887,17.9433,18.1887,19391758.0],["2020-11-18",18.1887,18.7809,18.1125,18.4678,30480341.0],["2020-11-19",18.4678,18.9923,18.2648,18.9162,38975065.0],["2020-11-20",18.9162,18.9754,18.5947,18.7555,23409547.0],["2020-11-23",18.7555,18.8654,17.6388,18.6201,67244566.0],["2020-11-24",18.6201,18.620113372802734,18.2056,18.2648,24749963.0],["2020-11-25",18.2648,18.5271,17.698,17.7318,32492973.0],["2020-11-26",17.7318,17.9772,17.6811,17.8587,16346418.0],["2020-11-27",17.8587,18.1041,17.791,18.1041,18392037.0],["2020-11-30",18.1041,19.5507,18.104063034057617,18.6117,88549418.0],["2020-12-01",18.6117,20.4728,18.611656188964844,20.3121,112157521.0],["2020-12-02",20.3121,21.3611,20.1344,20.6082,133010352.0],["2020-12-03",20.6082,20.608179092407227,19.8468,20.0583,69318181.0],["2020-12-04",20.0583,20.3375,19.5169,20.1683,55261988.0],["2020-12-07",20.1683,20.16826629638672,19.3307,19.39,43807498.0],["2020-12-08",19.39,19.796,19.389963150024414,19.5422,30692916.0],["2020-12-09",19.5422,19.9737,18.9585,19.0939,49092165.0],["2020-12-10",19.0939,19.4407,18.9247,19.2292,36440449.0],["2020-12-11",19.2292,19.229223251342773,18.6067,18.8385,36133515.0],["2020-12-14",18.8385,18.9931,18.5294,18.6496,25423770.0],["2020-12-15",18.6496,18.8643,18.4264,18.7355,23972949.0],["2020-12-16",18.7355,18.9673,18.5552,18.7012,21066547.0],["2020-12-17",18.7012,19.4911,18.5466,19.4052,45723498.0],["2020-12-18",19.4052,19.4825,19.0446,19.3623,25673138.0],["2020-12-21",19.3623,19.4911,18.9158,19.4482,31025986.0],["2020-12-22",19.4482,19.448177337646484,18.289,18.3921,38844143.0],["2020-12-23",18.3921,18.7441,18.3148,18.4951,23149909.0],["2020-12-24",18.4951,18.8471,18.3835,18.7269,21876047.0],["2020-12-25",18.7269,19.0103,18.4607,18.6668,29085454.0],["2020-12-28",18.6668,18.7355,17.8855,18.0314,47277398.0],["2020-12-29",18.0314,18.3319,17.8511,17.9198,33187792.0],["2020-12-30",17.9198,18.2375,17.7738,18.2203,40467254.0],["2020-12-31",18.2203,20.04063606262207,18.220319747924805,20.0406,112418886.0],["2021-01-04",20.0406,20.822,19.4911,20.2896,105556576.0],["2021-01-05",20.2896,20.4614,19.577,20.0922,77744588.0],["2021-01-06",20.0922,21.8953,20.0492,20.8821,98646581.0],["2021-01-07",20.8821,21.1225,20.2295,20.8563,73383743.0],["2021-01-08",20.8563,21.8867,20.573,20.7619,76067288.0],["2021-01-11",20.7619,21.3629,20.2982,20.3326,71841727.0],["2021-01-12",20.3326,22.367549896240234,20.0922,22.3675,117767176.0],["2021-01-13",22.3675,24.1964,22.367549896240234,22.9085,204550183.0],["2021-01-14",22.9085,22.908491134643555,21.0452,21.3286,124337217.0],["2021-01-15",21.3286,21.6291,20.925,21.1912,85158153.0],["2021-01-18",21.1912,22.1615,20.7447,21.4574,79821805.0],["2021-01-19",21.4574,22.2645,21.0624,21.6119,72443569.0],["2021-01-20",21.6119,22.5736,21.5175,22.3847,71183084.0],["2021-01-21",22.3847,23.8358,22.0327,22.8226,90304574.0],["2021-01-22",22.8226,23.2519,22.067,22.565,70730542.0],["2021-01-25",22.565,23.4494,22.0842,23.2691,80596650.0],["2021-01-26",23.2691,23.269123077392578,21.7665,21.7665,73970954.0],["2021-01-27",21.7665,22.1271,21.5433,21.6978,40815908.0],["2021-01-28",21.6978,22.0413,20.8048,21.7236,61999629.0],["2021-01-29",21.7236,22.2989,21.1054,22.1872,58305645.0],["2021-02-01",22.1872,22.213,21.0367,21.1397,57162318.0],["2021-02-02",21.1397,21.3372,20.2896,20.8048,65040487.0],["2021-02-03",20.8048,21.2857,20.573,20.5816,39122580.0],["2021-02-04",20.5816,20.58157730102539,19.6628,20.0664,49363712.0],["2021-02-05",20.0664,20.47,19.8432,20.0063,36148551.0],["2021-02-08",20.0063,20.2553,19.0875,19.4739,55715619.0],["2021-02-09",19.4739,20.6589,19.1219,20.5644,76352903.0],["2021-02-10",20.5644,20.564407348632812,19.6542,20.0922,66873802.0],["2021-02-18",20.0922,20.4785,19.8002,19.8346,66720477.0],["2021-02-19",19.8346,20.0836,19.3366,20.0063,57188182.0],["2021-02-22",20.0063,20.221,19.130481719970703,19.1305,85105551.0],["2021-02-23",19.1305,19.2078,18.581,18.6496,66055446.0],["2021-02-24",18.6496,18.7956,18.3577,18.5294,51346654.0],["2021-02-25",18.5294,18.7269,18.2461,18.4779,54762213.0],["2021-02-26",18.4779,18.7355,18.1173,18.7012,51395923.0],["2021-03-01",18.7012,18.7012,18.3319,18.5552,36915257.0],["2021-03-02",18.5552,18.8042,18.5208,18.6496,35546113.0],["2021-03-03",18.6496,18.8815,18.5037,18.8214,33269878.0],["2021-03-04",18.8214,18.82137107849121,18.1259,18.186,44267666.0],["2021-03-05",18.186,18.8643,17.9541,18.6668,50934516.0],["2021-03-08",18.6668,19.1648,18.3491,18.3749,48018154.0],["2021-03-09",18.3749,18.4264,17.147,17.4304,63492980.0],["2021-03-10",17.4304,17.6622,17.1985,17.3359,28157202.0],["2021-03-11",17.3359,17.6364,17.3273,17.5077,27770693.0],["2021-03-12",17.5077,17.645,17.1556,17.4561,38100719.0],["2021-03-15",17.4561,17.456134796142578,16.5632,16.6147,45052805.0],["2021-03-16",16.6147,16.9066,16.614667892456055,16.8379,24124714.0],["2021-03-17",16.8379,17.0096,16.6748,16.8379,18414759.0],["2021-03-18",16.8379,17.0783,16.8036,16.8465,25622373.0],["2021-03-19",16.8465,16.846500396728516,16.4258,16.4945,27072046.0],["2021-03-22",16.4945,16.9324,16.494457244873047,16.7864,24686777.0],["2021-03-23",16.7864,16.9839,16.5889,16.8293,25926894.0],["2021-03-24",16.8293,17.3359,16.6662,17.044,42999474.0],["2021-03-25",17.044,17.1127,16.8379,16.8808,20056257.0],["2021-03-26",16.8808,17.0955,16.8551,17.0526,19949845.0],["2021-03-29",17.0526,17.3273,16.941,17.2501,26095785.0],["2021-03-30",17.2501,17.2758,17.0526,17.0955,18474724.0],["2021-03-31",17.0955,17.1299,16.8122,16.8723,18640883.0],["2021-04-01",16.8723,16.9925,16.8207,16.9581,14957376.0],["2021-04-02",16.9581,17.0783,16.898,16.9667,17972337.0],["2021-04-06",16.9667,17.6364,16.966711044311523,17.1642,29974279.0],["2021-04-07",17.1642,17.164194107055664,16.8465,16.9238,23595493.0],["2021-04-08",16.9238,17.1299,16.8379,16.898,18393804.0],["2021-04-09",16.898,16.9324,16.7521,16.7864,14437097.0],["2021-04-12",16.7864,16.8637,15.9964,16.0308,28615438.0],["2021-04-13",16.0308,16.1338,15.7904,15.8591,23119286.0],["2021-04-14",15.8591,16.048,15.8419,15.9449,14232521.0],["2021-04-15",15.9449,15.944930076599121,15.5757,15.653,19925825.0],["2021-04-16",15.653,15.9621,15.652989387512207,15.8677,17370777.0],["2021-04-19",15.8677,16.4773,15.8333,16.4086,30317064.0],["2021-04-20",16.4086,16.5803,16.2369,16.3141,18637871.0],["2021-04-21",16.3141,16.3571,16.1596,16.254,11267952.0],["2021-04-22",16.254,16.4172,16.151,16.2111,14363862.0],["2021-04-23",16.2111,16.3313,16.0737,16.2025,13824321.0],["2021-04-26",16.2025,16.4086,15.6788,15.7646,27797438.0],["2021-04-27",15.7646,15.8677,15.4899,15.7303,24784583.0],["2021-04-28",15.7303,16.1424,15.730270385742188,15.9192,24257617.0],["2021-04-29",15.9192,16.3485,15.8848,16.2369,50117308.0],["2021-04-30",16.2369,16.2626,15.9278,16.0737,22705847.0],["2021-05-06",16.0737,16.2798,15.7818,15.8247,21130614.0],["2021-05-07",15.8247,15.9278,15.6272,15.6358,19095093.0],["2021-05-10",15.6358,15.7818,15.3525,15.4555,23987657.0],["2021-05-11",15.4555,15.7131,15.301,15.5585,17690892.0],["2021-05-12",15.5585,15.5929,15.4126,15.5671,14432322.0],["2021-05-13",15.5671,15.653,15.3439,15.404,17538859.0],["2021-05-14",15.404,16.8808,15.403986930847168,16.7435,88149017.0],["2021-05-17",16.7435,16.74346351623535,16.2626,16.3914,50033279.0],["2021-05-18",16.3914,16.7005,16.2798,16.503,28597917.0],["2021-05-19",16.503,16.6147,16.3828,16.4515,22221558.0],["2021-05-20",16.4515,16.7349,16.3571,16.5374,35312843.0],["2021-05-21",16.5374,16.6233,16.2111,16.2712,24267384.0],["2021-05-24",16.2712,16.8808,16.271211624145508,16.7349,44700985.0],["2021-05-25",16.7349,17.8769,16.7005,17.645,99548638.0],["2021-05-26",17.645,18.0829,17.4132,17.4647,78126657.0],["2021-05-27",17.4647,17.645,17.2157,17.3617,41399845.0],["2021-05-28",17.3617,17.9112,17.2243,17.5763,49565900.0],["2021-05-31",17.5763,17.7309,17.3874,17.688,36754301.0],["2021-06-01",17.688,17.687969207763672,17.147,17.2672,41862465.0],["2021-06-02",17.2672,17.4132,16.9581,17.0955,29185033.0],["2021-06-03",17.0955,17.3445,17.0011,17.0096,23649411.0],["2021-06-04",17.0096,17.6021,16.8808,17.1299,37427744.0],["2021-06-07",17.1299,17.439,17.0182,17.2501,29724038.0],["2021-06-08",17.2501,17.4819,17.0869,17.2586,29133733.0],["2021-06-09",17.2586,17.4561,17.0268,17.1299,23971893.0],["2021-06-10",17.1299,17.2758,17.0354,17.0526,27195360.0],["2021-06-11",17.0526,17.1299,16.4687,16.5288,37780137.0],["2021-06-15",16.5288,16.528804779052734,16.1853,16.2884,25812510.0],["2021-06-16",16.2884,16.4429,16.1424,16.2111,22587273.0],["2021-06-17",16.2111,16.3399,16.1424,16.2369,16149500.0],["2021-06-18",16.2369,16.4,16.1424,16.1939,26134334.0],["2021-06-21",16.1939,16.4773,16.1167,16.2283,25897321.0],["2021-06-22",16.2283,16.3657,16.0823,16.1939,22981469.0],["2021-06-23",16.1939,16.2884,15.9707,16.2369,26588047.0],["2021-06-24",16.2369,16.4344,16.1682,16.2283,27287948.0],["2021-06-25",16.2283,16.7349,16.1682,16.5632,48314764.0],["2021-06-28",16.5632,16.6834,16.2884,16.3742,28793702.0],["2021-06-29",16.3742,16.3828,16.2197,16.254,18384620.0],["2021-06-30",16.254,16.4,16.2111,16.3313,18599784.0],["2021-07-01",16.3313,16.649,15.902,15.9707,28182615.0],["2021-07-02",15.9707,15.970688819885254,15.6873,15.6959,22084757.0],["2021-07-05",15.6959,15.7732,15.5929,15.653,16121069.0],["2021-07-06",15.653,15.8333,15.5929,15.7818,16422891.0],["2021-07-07",15.7818,16.0136,15.6959,15.8333,20555770.0],["2021-07-08",15.8333,16.0136,15.6272,15.6616,21103406.0],["2021-07-09",15.6616,15.8591,15.5757,15.7646,17236827.0],["2021-07-12",15.7646,16.0737,15.764615058898926,15.9535,27569499.0],["2021-07-13",15.9535,15.9879,15.7818,15.8333,17726632.0],["2021-07-14",15.8333,15.833305358886719,15.5843,15.6358,21539340.0],["2021-07-15",15.6358,15.8505,15.5414,15.7904,21392777.0],["2021-07-16",15.7904,15.9192,15.7131,15.756,22844855.0],["2021-07-19",15.756,15.756025314331055,15.5757,15.6272,20841612.0],["2021-07-20",15.6272,15.6616,15.5156,15.5671,14806085.0],["2021-07-21",15.5671,15.7904,15.5585,15.5929,25272746.0],["2021-07-22",15.5929,15.8505,15.4555,15.7303,37130005.0],["2021-07-23",15.7303,16.1252,15.5671,15.9278,49659890.0],["2021-07-26",15.9278,16.0909,15.55,15.5757,39034278.0],["2021-07-27",15.5757,15.653,15.0176,15.0434,41634380.0],["2021-07-28",15.0434,15.2408,14.8545,15.0176,22497921.0],["2021-07-29",15.0176,15.2237,14.8545,15.0004,30706344.0],["2021-07-30",15.0004,15.000425338745117,14.5222,14.5927,26530219.0],["2021-08-02",14.5927,15.262,14.0995,15.0594,44927775.0],["2021-08-03",15.0594,15.2884,14.8393,15.0506,32908973.0],["2021-08-04",15.0506,15.1035,14.8569,15.077,23219281.0],["2021-08-05",15.077,15.3589,14.9714,14.9802,24323347.0],["2021-08-06",14.9802,15.1035,14.804,14.8921,19691990.0],["2021-08-09",14.8921,15.306,14.8569,15.1563,29910441.0],["2021-08-10",15.1563,15.9401,15.0947,15.9401,60614473.0],["2021-08-11",15.9401,16.0546,15.6759,15.764,38030436.0],["2021-08-12",15.764,15.764,15.4998,15.5702,23321738.0],["2021-08-13",15.5702,15.6319,15.4029,15.4998,20584338.0],["2021-08-16",15.4998,15.7816,15.4821,15.5262,31945786.0],["2021-08-17",15.5262,16.0106,15.3941,15.4557,47229097.0],["2021-08-18",15.4557,16.7415,15.3941,16.5566,118202873.0],["2021-08-19",16.5566,16.7679,15.9841,15.9929,82635270.0],["2021-08-20",15.9929,16.1867,15.6583,15.9753,47451881.0],["2021-08-23",15.9753,16.1867,15.764,15.8785,42271378.0],["2021-08-24",15.8785,16.398,15.6847,16.2219,62911154.0],["2021-08-25",16.2219,16.4949,16.0282,16.2483,40981302.0],["2021-08-26",16.2483,16.2836,15.9577,15.9753,34586110.0],["2021-08-27",15.9753,16.0898,15.7375,15.7816,33989791.0],["2021-08-30",15.7816,15.9753,15.5174,15.6054,36800044.0],["2021-08-31",15.6054,16.1162,15.535,15.9929,46534125.0],["2021-09-01",15.9929,16.9,15.8608,16.3892,94486706.0],["2021-09-02",16.3892,17.0057,16.3364,16.9529,97104279.0],["2021-09-03",16.9529,17.7719,16.7151,16.7503,99200710.0],["2021-09-06",16.7503,17.3139,16.6534,17.0674,67697014.0],["2021-09-07",17.0674,17.4284,16.7679,17.2875,59553360.0],["2021-09-08",17.2875,17.8776,17.1466,17.3844,74852980.0],["2021-09-09",17.3844,17.384395599365234,16.8296,17.0938,51645617.0],["2021-09-10",17.0938,18.1594,17.093774795532227,17.5693,101679380.0],["2021-09-13",17.5693,17.8071,17.3932,17.4813,53508357.0],["2021-09-14",17.4813,17.5517,16.6975,16.8208,65761946.0],["2021-09-15",16.8208,16.9088,16.6182,16.7063,35831202.0],["2021-09-16",16.7063,16.7855,16.2748,16.3276,42050534.0],["2021-09-17",16.3276,16.5742,16.1603,16.5213,30755010.0],["2021-09-22",16.5213,16.521343231201172,16.037,16.2924,29940547.0],["2021-09-23",16.2924,16.583,16.29236602783203,16.4597,31486826.0],["2021-09-24",16.4597,16.6006,16.2307,16.2924,24861429.0],["2021-09-27",16.2924,16.9881,16.2483,16.4597,59241343.0],["2021-09-28",16.4597,16.6887,16.3012,16.5478,31859286.0],["2021-09-29",16.5478,16.547758102416992,16.0722,16.2748,28422910.0],["2021-09-30",16.2748,16.4069,16.0282,16.1338,24568874.0],["2021-10-08",16.1338,16.3716,16.13384437561035,16.2219,21664399.0],["2021-10-11",16.2219,16.4509,16.2219,16.2748,18244369.0],["2021-10-12",16.2748,16.3364,15.5878,15.7904,37497466.0],["2021-10-13",15.7904,16.0017,15.6319,15.764,20024104.0],["2021-10-14",15.764,15.834420204162598,15.579,15.8344,19115508.0],["2021-10-15",15.8344,15.834420204162598,15.2884,15.3765,36322388.0],["2021-10-18",15.3765,15.4998,15.2356,15.4029,15585542.0],["2021-10-19",15.4029,15.6054,15.3412,15.5174,15513943.0],["2021-10-20",15.5174,15.6495,15.4557,15.4998,14080239.0],["2021-10-21",15.4998,15.6054,15.3236,15.3677,23138651.0],["2021-10-22",15.3677,15.7375,15.367667198181152,15.5174,20357118.0],["2021-10-25",15.5174,15.7552,15.4293,15.7111,26149234.0],["2021-10-26",15.7111,15.711125373840332,15.306,15.3853,30636018.0],["2021-10-27",15.3853,15.385276794433594,15.0154,15.077,23264143.0],["2021-10-28",15.077,15.1651,14.8657,14.9273,22838088.0],["2021-10-29",14.9273,15.1915,14.7952,15.1123,23111523.0],["2021-11-01",15.1123,15.2444,15.0594,15.1563,17335508.0],["2021-11-02",15.1563,15.2532,14.8657,14.9978,22140698.0],["2021-11-03",14.9978,15.0418,14.8921,14.9361,12038463.0],["2021-11-04",14.9361,15.0594,14.8833,14.9449,14579680.0],["2021-11-05",14.9449,15.0506,14.7336,14.7688,18966276.0],["2021-11-08",14.7688,15.0506,14.7248,14.989,13653683.0],["2021-11-09",14.989,15.0859,14.9449,15.0154,14487936.0],["2021-11-10",15.0154,15.050622940063477,14.9009,15.0506,12913217.0],["2021-11-11",15.0506,15.3589,15.0154,15.2972,34433459.0],["2021-11-12",15.2972,15.3148,15.1123,15.2268,17366105.0],["2021-11-15",15.2268,15.3589,15.1915,15.2708,14729919.0],["2021-11-16",15.2708,15.35,15.2003,15.2091,14692872.0],["2021-11-17",15.2091,15.262,15.1211,15.1739,11822130.0],["2021-11-18",15.1739,15.2091,14.9626,14.9978,15251096.0],["2021-11-19",14.9978,15.2972,14.9802,15.2356,19812513.0],["2021-11-22",15.2356,15.3853,15.2003,15.2796,18000257.0],["2021-11-23",15.2796,15.4557,15.2532,15.2972,21868496.0],["2021-11-24",15.2972,15.4117,15.2091,15.3148,14911164.0],["2021-11-25",15.3148,15.4822,15.2356,15.3853,16887011.0],["2021-11-26",15.3853,15.385276794433594,15.2444,15.262,12373132.0],["2021-11-29",15.262,15.261983871459961,14.9714,15.0242,18028197.0],["2021-11-30",15.0242,15.1827,14.98897647857666,14.989,14555831.0],["2021-12-01",14.989,15.1915,14.9626,15.1651,15666789.0],["2021-12-02",15.1651,15.3501,15.0947,15.2532,19007507.0],["2021-12-03",15.2532,15.4557,15.2356,15.3941,21020788.0],["2021-12-06",15.3941,15.9577,15.394084930419922,15.5878,58211054.0],["2021-12-07",15.5878,15.8256,15.5262,15.7023,31837632.0],["2021-12-08",15.7023,15.9225,15.5526,15.9049,33540262.0],["2021-12-09",15.9049,16.3452,15.808,16.0722,48616319.0],["2021-12-10",16.0722,16.07219886779785,15.7552,15.808,34416121.0],["2021-12-13",15.808,16.2219,15.807999610900879,15.9225,38503959.0],["2021-12-14",15.9225,15.9225,15.6759,15.7111,20816273.0],["2021-12-15",15.7111,15.9049,15.7111,15.7111,19092366.0],["2021-12-16",15.7111,15.8256,15.6054,15.8168,21538466.0],["2021-12-17",15.8168,15.8961,15.6495,15.6583,19079761.0],["2021-12-20",15.6583,15.6847,15.4381,15.4733,17446401.0],["2021-12-21",15.4733,15.6495,15.4205,15.5966,16739113.0],["2021-12-22",15.5966,15.6495,15.367667198181152,15.3677,17845865.0],["2021-12-23",15.3677,15.4293,15.262,15.4205,15201435.0],["2021-12-24",15.4205,15.4381,15.2268,15.2532,15066142.0],["2021-12-27",15.2532,15.3236,15.2003,15.2356,12104616.0],["2021-12-28",15.2356,15.3148,15.2091,15.306,16104967.0],["2021-12-29",15.306,15.3501,15.2003,15.2003,13156488.0],["2021-12-30",15.2003,15.4469,15.1915,15.4381,21379710.0],["2021-12-31",15.4381,15.6231,15.3941,15.5438,25128163.0],["2022-01-04",15.5438,15.579,15.4117,15.4645,14878673.0],["2022-01-05",15.4645,15.6143,15.3765,15.4117,18635629.0],["2022-01-06",15.4117,15.411698341369629,15.1211,15.1651,25756664.0],["2022-01-07",15.1651,15.306,15.16511058807373,15.2356,15666981.0],["2022-01-10",15.2356,15.3589,15.2268,15.2884,12573466.0],["2022-01-11",15.2884,15.4029,15.1651,15.2091,23087588.0],["2022-01-12",15.2091,15.2884,15.1475,15.2268,14124515.0],["2022-01-13",15.2268,15.4029,15.22675895690918,15.2444,17610908.0],["2022-01-14",15.2444,15.24437141418457,14.7952,14.9361,27334232.0],["2022-01-17",14.9361,15.0154,14.8569,14.9361,13413701.0],["2022-01-18",14.9361,15.0506,14.8833,15.0154,16598058.0],["2022-01-19",15.0154,15.1211,14.8833,14.9361,20074359.0],["2022-01-20",14.9361,15.2972,14.9361,15.2091,33083765.0],["2022-01-21",15.2091,15.209142684936523,14.9273,14.9714,25339738.0],["2022-01-24",14.9714,15.1827,14.9361,15.0682,20323302.0],["2022-01-25",15.0682,15.1827,14.8393,14.8569,22951824.0],["2022-01-26",14.8569,15.1739,14.856877326965332,15.1299,20000269.0],["2022-01-27",15.1299,15.129884719848633,14.8569,14.8745,18541112.0],["2022-01-28",14.8745,14.989,14.6896,14.6984,20872403.0],["2022-02-07",14.6984,14.8745,14.698358535766602,14.804,17986273.0],["2022-02-08",14.804,14.9626,14.7336,14.9626,21183928.0],["2022-02-09",14.9626,15.033,14.8921,14.9714,17764713.0],["2022-02-10",14.9714,15.0154,14.8921,14.9361,14540479.0],["2022-02-11",14.9361,15.1475,14.8921,14.9626,28054779.0],["2022-02-14",14.9626,14.962555885314941,14.5398,14.6455,34064031.0],["2022-02-15",14.6455,14.6896,14.5663,14.6807,10568297.0],["2022-02-16",14.6807,14.804,14.6631,14.6895,9090767.0],["2022-02-17",14.6895,14.7424,14.601482391357422,14.6015,10292085.0],["2022-02-18",14.6015,14.6631,14.4958,14.6367,15070706.0],["2022-02-21",14.6367,14.6455,14.5134,14.5927,20232533.0],["2022-02-22",14.5927,14.59267520904541,14.3549,14.4077,17612926.0],["2022-02-23",14.4077,14.487,14.3637,14.4694,11686346.0],["2022-02-24",14.4694,14.469383239746094,13.9234,14.0731,28428747.0],["2022-02-25",14.0731,14.2052,14.0026,14.0555,17797673.0],["2022-02-28",14.0555,14.05546760559082,13.8529,13.9498,12741656.0],["2022-03-01",13.9498,14.0643,13.9234,14.0467,11016600.0],["2022-03-02",14.0467,14.0643,13.9498,14.0114,9342712.0],["2022-03-03",14.0114,14.1523,13.985,13.9938,9791161.0],["2022-03-04",13.9938,13.99382209777832,13.8705,13.9146,10266955.0],["2022-03-07",13.9146,13.91456127166748,13.5623,13.6063,17017372.0],["2022-03-08",13.6063,13.7296,13.3333,13.3333,15092931.0],["2022-03-09",13.3333,13.4302,12.4262,12.893,25458162.0],["2022-03-10",12.893,13.2541,12.8049,12.849,17642434.0],["2022-03-11",12.849,13.2012,12.5231,13.0867,23786328.0],["2022-03-14",13.0867,13.1572,12.8049,12.8401,18878781.0],["2022-03-15",12.8401,12.840145111083984,12.1796,12.1885,29169786.0],["2022-03-16",12.1885,12.9282,12.118,12.849,33207783.0],["2022-03-17",12.849,13.1043,12.7433,12.7961,31694102.0],["2022-03-18",12.7961,12.9282,12.6992,12.7785,22256112.0],["2022-03-21",12.7785,12.9194,12.7345,12.8225,19429797.0],["2022-03-22",12.8225,12.9282,12.7345,12.8313,14355229.0],["2022-03-23",12.8313,12.9018,12.7873,12.8401,10565505.0],["2022-03-24",12.8401,12.840145111083984,12.6904,12.7257,10088843.0],["2022-03-25",12.7257,12.8225,12.5848,12.6024,9767794.0],["2022-03-28",12.6024,12.849,12.4879,12.7609,14935299.0],["2022-03-29",12.7609,12.8401,12.5936,12.6112,11672645.0],["2022-03-30",12.6112,12.9458,12.61117172241211,12.893,22410997.0],["2022-03-31",12.893,12.893,12.7345,12.7433,16133040.0],["2022-04-01",12.7433,12.9811,12.6552,12.9458,21928377.0],["2022-04-06",12.9458,13.166,12.849,13.1396,20352797.0],["2022-04-07",13.1396,13.1748,12.8313,12.8313,16785707.0],["2022-04-08",12.8313,12.9899,12.7257,12.937,14674080.0],["2022-04-11",12.937,12.9458,12.6112,12.6904,16150427.0],["2022-04-12",12.6904,13.0427,12.5583,12.9634,20734036.0],["2022-04-13",12.9634,13.0339,12.8313,12.8754,13476236.0],["2022-04-14",12.8754,13.1572,12.875372886657715,13.0515,20373027.0],["2022-04-15",13.0515,13.1132,12.9634,13.0427,12805706.0],["2022-04-18",13.0427,13.042699813842773,12.7609,12.8313,13001647.0],["2022-04-19",12.8313,12.8578,12.6816,12.7345,9916224.0],["2022-04-20",12.7345,12.8137,12.4879,12.5319,14571633.0],["2022-04-21",12.5319,12.7433,12.4438,12.5495,15152299.0],["2022-04-22",12.5495,12.62,12.391,12.5583,16307980.0],["2022-04-25",12.5583,12.558332443237305,11.39585018157959,11.3959,42895652.0],["2022-04-26",11.3959,11.4399,10.8234,10.841,27985268.0],["2022-04-27",10.841,11.0524,10.6385,10.9643,23402445.0],["2022-04-28",10.9643,10.96432113647461,10.6209,10.753,19050055.0],["2022-04-29",10.753,11.3518,10.752962112426758,11.2461,28030930.0],["2022-05-05",11.2461,11.387,11.0612,11.3078,17455231.0],["2022-05-06",11.3078,11.3782,11.1405,11.1581,13752923.0],["2022-05-09",11.1581,11.3958,11.1228,11.299,10069258.0],["2022-05-10",11.299,11.4135,11.1228,11.3694,12955277.0],["2022-05-11",11.3694,11.5191,11.2726,11.2902,21189999.0],["2022-05-12",11.2902,11.387,11.2109,11.3254,11252535.0],["2022-05-13",11.3254,11.4663,11.325396537780762,11.4047,10973240.0],["2022-05-16",11.4047,11.4927,11.3078,11.3342,9618271.0],["2022-05-17",11.3342,11.4399,11.2638,11.3606,9849742.0],["2022-05-18",11.3606,11.4399,11.3166,11.343,11038696.0],["2022-05-19",11.343,11.343008995056152,11.1405,11.2638,10182463.0],["2022-05-20",11.2638,11.4751,11.263750076293945,11.4663,16592118.0],["2022-05-23",11.4663,11.572,11.4135,11.5015,12178166.0],["2022-05-24",11.5015,11.5632,11.1405,11.1581,16514946.0],["2022-05-25",11.1581,11.2373,11.114,11.2021,8322055.0],["2022-05-26",11.2021,11.4927,11.1405,11.3782,14126719.0],["2022-05-27",11.3782,11.5015,11.3166,11.3518,10004204.0],["2022-05-30",11.3518,11.4223,11.2285,11.2814,12481104.0],["2022-05-31",11.2814,11.3959,11.2285,11.3606,13801334.0],["2022-06-01",11.3606,11.4399,11.3254,11.4047,11017312.0],["2022-06-02",11.4047,11.5368,11.3342,11.4927,14380749.0],["2022-06-06",11.4927,11.7217,11.4311,11.6953,20334237.0],["2022-06-07",11.6953,11.8978,11.6689,11.6953,22078883.0],["2022-06-08",11.6953,12.047544479370117,11.6777,12.0475,35245307.0],["2022-06-09",12.0475,12.6464,12.0211,12.2941,51835620.0],["2022-06-10",12.2941,12.5759,12.0211,12.5319,46736746.0],["2022-06-13",12.5319,12.531911849975586,12.2589,12.3734,33264947.0],["2022-06-14",12.3734,13.2453,12.1532,13.0867,51290773.0],["2022-06-15",13.0867,14.0731,13.086732864379883,13.5359,98781454.0],["2022-06-16",13.5359,13.5359,12.8137,12.8225,64654410.0],["2022-06-17",12.8225,12.9899,12.4879,12.7873,41518071.0],["2022-06-20",12.7873,12.9194,12.62,12.6728,22929760.0],["2022-06-21",12.6728,12.7697,12.5055,12.6904,21922685.0],["2022-06-22",12.6904,12.6992,12.435,12.435,23251983.0],["2022-06-23",12.435,12.8842,12.435039520263672,12.7873,32529245.0],["2022-06-24",12.7873,12.893,12.6816,12.8049,24342742.0],["2022-06-27",12.8049,12.9722,12.7433,12.8225,22542386.0],["2022-06-28",12.8225,12.9546,12.62,12.8666,20801732.0],["2022-06-29",12.8666,12.9458,12.6376,12.6552,22417894.0],["2022-06-30",12.6552,12.849,12.655205726623535,12.6904,15934505.0],["2022-07-01",12.6904,12.7697,12.5319,12.5671,16097953.0],["2022-07-04",12.5671,12.6376,12.435,12.5583,14902382.0],["2022-07-05",12.5583,12.6728,12.3382,12.4438,17462336.0],["2022-07-06",12.4438,12.4703,12.2677,12.347,16216906.0],["2022-07-07",12.347,12.3998,12.2765,12.2853,11358929.0],["2022-07-08",12.2853,12.4086,12.2501,12.2765,10057850.0],["2022-07-11",12.2765,12.2853,12.1884,12.2237,10403626.0],["2022-07-12",12.2237,12.3822,12.1796,12.2061,13075243.0],["2022-07-13",12.2061,12.2677,12.1004,12.1444,12580540.0],["2022-07-14",12.1444,12.2149,12.0652,12.1444,9245444.0],["2022-07-15",12.1444,12.2413,11.8714,11.9066,13947297.0],["2022-07-18",11.9066,12.162,11.8978,12.1444,11511911.0],["2022-07-19",12.1444,12.2589,12.074,12.2413,10550716.0],["2022-07-20",12.2413,12.3558,12.2061,12.2237,7665844.0],["2022-07-21",12.2237,12.2413,12.091577529907227,12.0916,7551565.0],["2022-07-22",12.0916,12.2325,12.0387,12.1268,8341084.0],["2022-07-25",12.1268,12.1444,12.0035,12.074,5895404.0],["2022-07-26",12.074,12.1973,12.0387,12.1356,5467175.0],["2022-07-27",12.1356,12.2237,12.1092,12.1973,6315391.0],["2022-07-28",12.1973,12.3646,12.197258949279785,12.2677,10885659.0],["2022-07-29",12.2677,12.3558,12.1796,12.2413,10194813.0],["2022-08-01",12.2413,12.347,12.0211,12.2413,11497421.0],["2022-08-02",12.2413,12.241291046142578,11.7393,11.8714,18606916.0],["2022-08-03",11.8714,12.1532,11.801,11.8098,9480998.0],["2022-08-04",11.8098,11.9771,11.7922,11.8802,9445230.0],["2022-08-05",11.8802,12.3734,11.8714,12.3646,19995998.0],["2022-08-08",12.3646,12.4104,12.2455,12.2822,13914492.0],["2022-08-09",12.2822,12.3829,12.236359596252441,12.2364,8222510.0],["2022-08-10",12.2364,12.3279,12.1722,12.218,7333592.0],["2022-08-11",12.218,12.7676,12.218042373657227,12.7035,29992166.0],["2022-08-12",12.7035,12.7767,12.5569,12.676,15878346.0],["2022-08-15",12.676,12.675989151000977,12.2364,12.4195,26913063.0],["2022-08-16",12.4195,12.4837,12.2547,12.3188,15535112.0],["2022-08-17",12.3188,12.5294,12.2364,12.4379,18503787.0],["2022-08-18",12.4379,12.447,12.3188,12.3554,9416404.0],["2022-08-19",12.3554,12.4104,12.2364,12.2455,10461641.0],["2022-08-22",12.2455,12.245519638061523,11.9982,12.0715,14870159.0],["2022-08-23",12.0715,12.273,11.9891,12.0898,12766324.0],["2022-08-24",12.0898,12.2638,11.8883,11.8883,16503380.0],["2022-08-25",11.8883,12.0807,11.8425,12.044,13716239.0],["2022-08-26",12.044,12.1081,11.9616,12.0074,9688162.0],["2022-08-29",12.0074,12.0715,11.8883,12.0349,8622972.0],["2022-08-30",12.0349,12.0898,11.9158,12.0074,10001484.0],["2022-08-31",12.0074,12.2272,11.9708,12.1356,17097512.0],["2022-09-01",12.1356,12.1814,11.9982,12.0074,9267567.0],["2022-09-02",12.0074,12.1265,11.9982,12.0532,9331231.0],["2022-09-05",12.0532,12.1906,12.053179740905762,12.1631,12862862.0],["2022-09-06",12.1631,12.3096,12.163087844848633,12.2822,13811591.0],["2022-09-07",12.2822,12.282154083251953,12.1722,12.2272,7676912.0],["2022-09-08",12.2272,12.3005,12.1997,12.2364,8678798.0],["2022-09-09",12.2364,12.4195,12.1722,12.3646,15349172.0],["2022-09-13",12.3646,12.5203,12.364585876464844,12.4562,13506914.0],["2022-09-14",12.4562,12.456175804138184,12.273,12.3005,11380259.0],["2022-09-15",12.3005,12.5478,12.3004732131958,12.4195,21328317.0],["2022-09-16",12.4195,12.419540405273438,11.8059,11.815,30104395.0],["2022-09-19",11.815,11.9341,11.6227,11.6868,11170302.0],["2022-09-20",11.6868,11.87,11.5678,11.5952,10126080.0],["2022-09-21",11.5952,11.7326,11.4578,11.6593,9285962.0],["2022-09-22",11.6593,11.7601,11.5952,11.6593,6405872.0],["2022-09-23",11.6593,11.7967,11.5952,11.7051,8220726.0],["2022-09-26",11.7051,11.705141067504883,11.4579,11.4853,9427558.0],["2022-09-27",11.4853,11.5678,11.3663,11.5494,6648365.0],["2022-09-28",11.5494,11.6044,11.430371284484863,11.4304,7203312.0],["2022-09-29",11.4304,11.5769,11.2472,11.3205,7689485.0],["2022-09-30",11.3205,11.4304,11.2747,11.3021,6349349.0],["2022-10-10",11.3021,11.3571,11.1006,11.1281,7315459.0],["2022-10-11",11.1281,11.2747,11.119,11.1648,6671610.0],["2022-10-12",11.1648,11.467,11.1556,11.4579,8957597.0],["2022-10-13",11.4579,11.5128,11.3663,11.467,5706867.0],["2022-10-14",11.467,11.6593,11.467007637023926,11.5952,7573573.0],["2022-10-17",11.5952,11.7051,11.5403,11.641,6680831.0],["2022-10-18",11.641,11.7967,11.5678,11.5769,7552456.0],["2022-10-19",11.5769,11.6502,11.4853,11.4945,4692244.0],["2022-10-20",11.4945,11.6777,11.4578,11.5128,6224562.0],["2022-10-21",11.5128,11.815,11.5128,11.5861,10882138.0],["2022-10-24",11.5861,11.7967,11.3205,11.3663,12110764.0],["2022-10-25",11.3663,11.6502,11.1739,11.4487,11496629.0],["2022-10-26",11.4487,11.6227,11.4121,11.467,10663442.0],["2022-10-27",11.467,11.6227,11.467007637023926,11.5861,9654016.0],["2022-10-28",11.5861,11.7418,11.457850456237793,11.4579,14054965.0],["2022-10-31",11.4579,11.5494,11.3296,11.4487,8287408.0],["2022-11-01",11.4487,11.6868,11.448690414428711,11.6777,12952641.0],["2022-11-02",11.6777,11.7693,11.5952,11.696,9437868.0],["2022-11-03",11.696,11.696,11.5952,11.6136,6125630.0],["2022-11-04",11.6136,12.0532,11.613551139831543,11.9891,21530188.0],["2022-11-07",11.9891,11.989068031311035,11.8242,11.925,14723039.0],["2022-11-08",11.925,11.9341,11.8059,11.8883,8867675.0],["2022-11-09",11.8883,11.888319969177246,11.769253730773926,11.7693,7131580.0],["2022-11-10",11.7693,11.8517,11.7051,11.8334,7723398.0],["2022-11-11",11.8334,12.1631,11.833367347717285,12.0074,23482287.0],["2022-11-14",12.0074,12.3463,12.007386207580566,12.1356,24127369.0],["2022-11-15",12.1356,12.621,12.0257,12.4379,32102514.0],["2022-11-16",12.4379,12.437856674194336,12.2455,12.273,15460453.0],["2022-11-17",12.273,12.3096,12.1448,12.273,12866827.0],["2022-11-18",12.273,12.3096,12.126452445983887,12.1265,11745844.0],["2022-11-21",12.1265,12.126452445983887,11.8975,11.9616,10745611.0],["2022-11-22",11.9616,12.1356,11.9433,12.0257,9762413.0],["2022-11-23",12.0257,12.099,11.9616,12.0074,8707051.0],["2022-11-24",12.0074,12.1265,11.9066,11.925,8659430.0],["2022-11-25",11.925,12.0807,11.87,12.044,9337856.0],["2022-11-28",12.044,12.062339782714844,11.8059,12.0623,14041161.0],["2022-11-29",12.0623,12.4745,12.0165,12.3921,31620267.0],["2022-11-30",12.3921,12.5936,12.3463,12.3646,22197294.0],["2022-12-01",12.3646,12.7676,12.3554,12.3921,24870020.0],["2022-12-02",12.3921,12.502,12.3188,12.3371,11770891.0],["2022-12-05",12.3371,12.6577,12.337108612060547,12.5844,23774591.0],["2022-12-06",12.5844,12.8409,12.5203,12.7035,29157450.0],["2022-12-07",12.7035,12.7676,12.5386,12.5844,17605508.0],["2022-12-08",12.5844,12.7401,12.5478,12.6119,9424251.0],["2022-12-09",12.6119,12.7767,12.5294,12.7218,18566329.0],["2022-12-12",12.7218,12.721784591674805,12.4195,12.447,15683897.0],["2022-12-13",12.447,12.502,12.3646,12.4287,9760683.0],["2022-12-14",12.4287,12.5478,12.3921,12.4562,8752475.0],["2022-12-15",12.4562,12.5752,12.3463,12.3829,8964110.0],["2022-12-16",12.3829,12.447,12.3188,12.4104,9099058.0],["2022-12-19",12.4104,12.4745,12.0074,12.099,12165126.0],["2022-12-20",12.099,12.1356,11.9433,12.0074,8356559.0],["2022-12-21",12.0074,12.0807,11.9616,12.0349,5522541.0],["2022-12-22",12.0349,12.1631,11.9891,12.0257,8000102.0],["2022-12-23",12.0257,12.1265,11.9341,11.9707,7142514.0],["2022-12-26",11.9707,12.0623,11.9341,11.9891,6347437.0],["2022-12-27",11.9891,12.1539,11.989068031311035,12.1081,8188740.0],["2022-12-28",12.1081,12.108135223388672,12.0074,12.0715,6345252.0],["2022-12-29",12.0715,12.1356,11.9799,12.1081,8636142.0],["2022-12-30",12.1081,12.218,12.1081,12.1814,8262100.0],["2023-01-03",12.1814,12.18140697479248,11.925,12.1356,13750397.0],["2023-01-04",12.1356,12.2364,12.1081,12.1722,9554056.0],["2023-01-05",12.1722,12.3554,12.172247886657715,12.3188,13064132.0],["2023-01-06",12.3188,12.4928,12.2638,12.3646,14071421.0],["2023-01-09",12.3646,12.6027,12.364585876464844,12.4745,16395085.0],["2023-01-10",12.4745,12.6851,12.4195,12.4653,19135916.0],["2023-01-11",12.4653,12.5752,12.4195,12.4379,13701039.0],["2023-01-12",12.4379,12.5203,12.3646,12.5203,12696113.0],["2023-01-13",12.5203,12.7493,12.4379,12.7218,26086748.0],["2023-01-16",12.7218,13.3354,12.621,13.1248,61597517.0],["2023-01-17",13.1248,13.1981,12.9874,13.1706,26222009.0],["2023-01-18",13.1706,13.2347,13.0607,13.1248,14426192.0],["2023-01-19",13.1248,13.4453,13.079,13.3629,26185203.0],["2023-01-20",13.3629,13.4362,13.2896,13.3721,21510601.0],["2023-01-30",13.3721,13.5827,13.1981,13.2164,28180068.0],["2023-01-31",13.2164,13.3721,13.0515,13.0881,16298856.0],["2023-02-01",13.0881,13.3538,13.079,13.3354,19193127.0],["2023-02-02",13.3354,13.601,13.1339,13.1523,27673262.0],["2023-02-03",13.1523,13.1981,12.9508,13.0515,16176711.0],["2023-02-06",13.0515,13.051506996154785,12.7951,12.8409,13512779.0],["2023-02-07",12.8409,12.9508,12.7859,12.8775,9346108.0],["2023-02-08",12.8775,12.8958,12.7218,12.7493,8627816.0],["2023-02-09",12.7493,12.914121627807617,12.7126,12.9141,8820203.0],["2023-02-10",12.9141,12.9233,12.8042,12.8409,7264385.0],["2023-02-13",12.8409,12.905,12.7401,12.8866,9829350.0],["2023-02-14",12.8866,12.9416,12.8134,12.8683,7785835.0],["2023-02-15",12.8683,12.8866,12.7676,12.8042,7393554.0],["2023-02-16",12.8042,13.0515,12.6394,12.7126,22280707.0],["2023-02-17",12.7126,12.7859,12.5752,12.5844,10581910.0],["2023-02-20",12.5844,13.0607,12.584400177001953,13.024,23176467.0],["2023-02-21",13.024,13.0973,12.9233,13.024,14451419.0],["2023-02-22",13.024,13.0698,12.905,12.9141,9135378.0],["2023-02-23",12.9141,13.0881,12.914121627807617,12.9782,16322357.0],["2023-02-24",12.9782,13.0698,12.8409,12.8775,11421668.0],["2023-02-27",12.8775,12.8775,12.7126,12.7401,9666420.0],["2023-02-28",12.7401,12.85,12.7126,12.8042,7777866.0],["2023-03-01",12.8042,13.0423,12.7767,13.0332,13543885.0],["2023-03-02",13.0332,13.0698,12.9691,13.024,11756190.0],["2023-03-03",13.024,13.1889,13.0057,13.1706,16610438.0],["2023-03-06",13.1706,13.2072,12.9324,12.9324,13591820.0],["2023-03-07",12.9324,13.0698,12.8042,12.8042,15729868.0],["2023-03-08",12.8042,12.8134,12.7126,12.7767,10280256.0],["2023-03-09",12.7767,12.8409,12.7309,12.7676,7870152.0],["2023-03-10",12.7676,12.767580032348633,12.5752,12.5936,11688120.0],["2023-03-13",12.5936,12.676,12.502,12.6668,9382612.0],["2023-03-14",12.6668,12.666831016540527,12.4379,12.5386,9979074.0],["2023-03-15",12.5386,12.6851,12.538605690002441,12.6027,6664953.0],["2023-03-16",12.6027,12.602718353271484,12.4195,12.4928,6909400.0],["2023-03-17",12.4928,12.8225,12.49281120300293,12.6577,12388755.0],["2023-03-20",12.6577,12.8042,12.5661,12.5844,11638750.0],["2023-03-21",12.5844,12.7035,12.5569,12.621,7769096.0],["2023-03-22",12.621,12.6943,12.6119,12.6394,8981488.0],["2023-03-23",12.6394,12.886646270751953,12.5936,12.8866,16160672.0],["2023-03-24",12.8866,12.9691,12.7767,12.85,9155439.0],["2023-03-27",12.85,12.85000991821289,12.6394,12.7859,12867734.0],["2023-03-28",12.7859,12.8317,12.676,12.7126,9421489.0],["2023-03-29",12.7126,12.7767,12.502,12.5936,11443789.0],["2023-03-30",12.5936,12.7218,12.502,12.676,9674730.0],["2023-03-31",12.676,12.7584,12.6119,12.6302,7945779.0],["2023-04-03",12.6302,12.8866,12.6119,12.85,24676632.0],["2023-04-04",12.85,12.9141,12.7859,12.8775,19640167.0],["2023-04-06",12.8775,13.0515,12.8225,12.9691,21473455.0],["2023-04-07",12.9691,13.079,12.9233,13.0057,14327862.0],["2023-04-10",13.0057,13.1706,12.8683,12.9141,16039825.0],["2023-04-11",12.9141,13.2255,12.914121627807617,13.0607,23832722.0],["2023-04-12",13.0607,13.0973,12.9141,13.0057,14507887.0],["2023-04-13",13.0057,13.079,12.8958,12.9508,11323261.0],["2023-04-14",12.9508,13.0149,12.905,12.9599,10260638.0],["2023-04-17",12.9599,13.3171,12.959916114807129,13.2896,29785229.0],["2023-04-18",13.2896,13.3812,13.1706,13.2164,19495753.0],["2023-04-19",13.2164,13.2438,13.024,13.0423,12176447.0],["2023-04-20",13.0423,13.0515,12.9141,12.9966,14099030.0],["2023-04-21",12.9966,13.0332,12.5478,12.5936,20816635.0],["2023-04-24",12.5936,12.7493,12.4745,12.502,14604792.0],["2023-04-25",12.502,12.7309,12.4287,12.5844,17483862.0],["2023-04-26",12.5844,12.6027,12.4562,12.4837,11977547.0],["2023-04-27",12.4837,12.5936,12.4195,12.5569,12931101.0],["2023-04-28",12.5569,12.9141,12.5478,12.7951,19277626.0],["2023-05-04",12.7951,13.1706,12.7309,13.1431,30254356.0],["2023-05-05",13.1431,13.6285,13.143095970153809,13.3446,43469625.0],["2023-05-08",13.3446,14.3063,13.3171,13.9033,90032503.0],["2023-05-09",13.9033,14.4528,13.6926,13.7201,106811847.0],["2023-05-10",13.7201,13.7842,13.3721,13.4728,46847021.0],["2023-05-11",13.4728,13.6468,13.3995,13.4179,21546058.0],["2023-05-12",13.4179,13.4637,13.1706,13.2072,24550128.0],["2023-05-15",13.2072,13.5552,12.9966,13.5278,29549290.0],["2023-05-16",13.5278,13.6926,13.4087,13.4728,18318951.0],["2023-05-17",13.4728,13.5095,13.2988,13.3629,11731234.0],["2023-05-18",13.3629,13.4728,13.2072,13.253,13708666.0],["2023-05-19",13.253,13.3263,13.0881,13.1065,12723827.0],["2023-05-22",13.1065,13.1614,12.9874,13.0423,10401100.0],["2023-05-23",13.0423,13.1156,12.785897254943848,12.7859,15191714.0],["2023-05-24",12.7859,12.7859,12.5844,12.6394,15998475.0],["2023-05-25",12.6394,12.7218,12.5294,12.6851,14565014.0],["2023-05-26",12.6851,12.7951,12.5569,12.7493,10222344.0],["2023-05-29",12.7493,12.8409,12.6485,12.7584,11817801.0],["2023-05-30",12.7584,12.758420944213867,12.5478,12.7309,13134589.0],["2023-05-31",12.7309,12.7767,12.6485,12.7401,12098103.0],["2023-06-01",12.7401,12.85,12.6668,12.6851,14864854.0],["2023-06-02",12.6851,12.7676,12.6851,12.7309,10407038.0],["2023-06-05",12.7309,12.7951,12.6485,12.7126,7873833.0],["2023-06-06",12.7126,12.7859,12.5478,12.5752,12197785.0],["2023-06-07",12.5752,12.676,12.5294,12.5569,7889333.0],["2023-06-08",12.5569,12.7218,12.4287,12.6943,14681864.0],["2023-06-09",12.6943,12.7309,12.6485,12.7126,10226418.0],["2023-06-12",12.7126,12.7767,12.6302,12.6943,9929983.0],["2023-06-13",12.6943,12.7493,12.6394,12.7218,8082057.0],["2023-06-14",12.7218,12.9141,12.7126,12.7218,14445741.0],["2023-06-15",12.7218,12.8866,12.721784591674805,12.8775,13982718.0],["2023-06-16",12.8775,12.9141,12.8134,12.8866,13882160.0],["2023-06-19",12.8866,12.886646270751953,12.7218,12.7401,10509809.0],["2023-06-20",12.7401,12.7951,12.6577,12.6668,11833335.0],["2023-06-21",12.6668,12.7035,12.4379,12.4562,14346063.0],["2023-06-26",12.4562,12.456175804138184,12.099,12.1173,18330048.0],["2023-06-27",12.1173,12.273,12.117294311523438,12.2272,8916293.0],["2023-06-28",12.2272,12.3005,12.1906,12.2822,7548278.0],["2023-06-29",12.2822,12.3371,12.1997,12.2364,6167079.0],["2023-06-30",12.2364,12.4653,12.218,12.4287,12129452.0],["2023-07-03",12.4287,12.7218,12.4104,12.6943,13778023.0],["2023-07-04",12.6943,12.8042,12.6119,12.7126,10076263.0],["2023-07-05",12.7126,12.7493,12.6394,12.6943,6684409.0],["2023-07-06",12.6943,12.7676,12.6119,12.6394,8368538.0],["2023-07-07",12.6394,12.8042,12.6027,12.7401,8427870.0],["2023-07-10",12.7401,12.8592,12.6577,12.7126,6221970.0],["2023-07-11",12.7126,12.8042,12.7126,12.7767,7149496.0],["2023-07-12",12.7767,12.85,12.657670974731445,12.6577,6154590.0],["2023-07-13",12.6577,12.8775,12.657670974731445,12.8592,14229758.0],["2023-07-14",12.8592,12.8866,12.7676,12.7951,7041404.0],["2023-07-17",12.7951,12.8134,12.6668,12.7584,6692040.0],["2023-07-18",12.7584,12.8225,12.7218,12.7584,5270658.0],["2023-07-19",12.7584,12.8592,12.7218,12.8317,9964760.0],["2023-07-20",12.8317,12.9324,12.7126,12.7493,7367140.0],["2023-07-21",12.7493,12.85,12.7126,12.7859,7512219.0],["2023-07-24",12.7859,12.8317,12.6943,12.7676,7210993.0],["2023-07-25",12.7676,13.2549,12.767580032348633,13.2085,34644651.0],["2023-07-26",13.2085,13.2735,13.0692,13.2456,17148427.0],["2023-07-27",13.2456,13.3384,13.1249,13.1342,13815919.0],["2023-07-28",13.1342,13.9882,13.0878,13.9046,63120724.0],["2023-07-31",13.9046,14.2574,13.8397,13.8861,67851573.0],["2023-08-01",13.8861,14.0346,13.6912,13.7933,36718005.0],["2023-08-02",13.7933,13.9975,13.7097,13.8118,25268703.0],["2023-08-03",13.8118,14.1924,13.6912,14.1553,46394872.0],["2023-08-04",14.1553,14.74,14.155258178710938,14.3873,89435281.0],["2023-08-07",14.3873,14.387311935424805,14.016,14.2666,35420847.0],["2023-08-08",14.2666,14.5173,13.8304,14.2759,37884764.0],["2023-08-09",14.2759,14.4059,14.1924,14.2759,28020171.0],["2023-08-10",14.2759,14.4059,14.2017,14.3966,28898574.0],["2023-08-11",14.3966,14.4059,13.9046,13.9325,39550032.0],["2023-08-14",13.9325,14.0717,13.654,13.9511,27677822.0],["2023-08-15",13.9511,14.0624,13.8118,14.0253,19283028.0],["2023-08-16",14.0253,14.3223,13.8118,14.0996,22434660.0],["2023-08-17",14.0996,14.1181,13.7933,13.9789,26750836.0],["2023-08-18",13.9789,14.211,13.8397,13.8582,19755001.0],["2023-08-21",13.8582,13.858230590820312,13.4127,13.422,23751633.0],["2023-08-22",13.422,13.654,13.3663,13.5241,21876462.0],["2023-08-23",13.5241,13.5519,13.292,13.3106,14929357.0],["2023-08-24",13.3106,13.6262,13.310585021972656,13.4127,16101962.0],["2023-08-25",13.4127,13.5334,13.3384,13.422,14451169.0],["2023-08-28",13.422,14.7679,13.421969413757324,13.7561,70275852.0],["2023-08-29",13.7561,13.8118,13.3199,13.5798,40496318.0],["2023-08-30",13.5798,13.6355,13.3848,13.3848,23647256.0],["2023-08-31",13.3848,13.4777,13.1435,13.1899,20362189.0],["2023-09-01",13.1899,13.3106,13.1435,13.2085,13547114.0],["2023-09-04",13.2085,13.357,13.1528,13.3013,19054331.0],["2023-09-05",13.3013,13.301301956176758,13.1435,13.2085,11828671.0],["2023-09-06",13.2085,13.2085,13.0507,13.1435,13528728.0],["2023-09-07",13.1435,13.1806,13.0136,13.0321,15956864.0],["2023-09-08",13.0321,13.0878,12.9486,13.0321,11377431.0],["2023-09-11",13.0321,13.2363,12.995,13.1342,19810725.0],["2023-09-12",13.1342,13.1806,13.1064,13.1342,10926957.0],["2023-09-13",13.1342,13.1621,12.9115,12.9393,12026993.0],["2023-09-14",12.9393,13.0321,12.93,13.0043,12263985.0],["2023-09-15",13.0043,13.1435,12.9486,12.995,13844908.0],["2023-09-18",12.995,13.0321,12.8836,13.0043,10547170.0],["2023-09-19",13.0043,13.0692,12.9393,13.0043,11198320.0],["2023-09-20",13.0043,13.0228,12.939297676086426,12.9393,8927318.0],["2023-09-21",12.9393,13.0228,12.8558,12.8743,10135100.0],["2023-09-22",12.8743,13.1621,12.8093,13.1435,18422670.0],["2023-09-25",13.1435,13.1528,12.9393,13.0136,15608630.0],["2023-09-26",13.0136,13.1157,12.9764,13.0321,9558220.0],["2023-09-27",13.0321,13.1157,12.995,13.0414,9860360.0],["2023-09-28",13.0414,13.0878,12.9579,12.9764,11364856.0],["2023-10-09",12.9764,12.9857,12.8186,12.9115,11978803.0],["2023-10-10",12.9115,13.0878,12.8465,12.865,10259659.0],["2023-10-11",12.865,12.9857,12.8558,12.865,9948454.0],["2023-10-12",12.865,13.0228,12.865041732788086,12.9671,11388760.0],["2023-10-13",12.9671,12.967144966125488,12.8465,12.8836,9298812.0],["2023-10-16",12.8836,12.9393,12.7815,12.8558,10036770.0],["2023-10-17",12.8558,13.1157,12.8279,12.995,14692046.0],["2023-10-18",12.995,13.0414,12.9115,12.9579,9797411.0],["2023-10-19",12.9579,13.0321,12.865,12.8836,13521881.0],["2023-10-20",12.8836,12.9579,12.7908,12.8929,13346120.0],["2023-10-23",12.8929,12.892889022827148,12.5866,12.6423,14783380.0],["2023-10-24",12.6423,12.93,12.633,12.9115,16526536.0],["2023-10-25",12.9115,13.0785,12.911452293395996,12.9857,16071915.0],["2023-10-26",12.9857,13.0228,12.8836,13.0136,9521776.0],["2023-10-27",13.0136,13.1249,12.865,13.0878,13032472.0],["2023-10-30",13.0878,13.1342,13.0043,13.0414,12131191.0],["2023-10-31",13.0414,13.1249418258667,13.0228,13.1249,10583372.0],["2023-11-01",13.1249,13.1992,13.0228,13.0507,9786423.0],["2023-11-02",13.0507,13.1157,12.9857,12.995,10984461.0],["2023-11-03",12.995,13.1064,12.9671,13.0414,9674374.0],["2023-11-06",13.0414,13.422,13.041402816772461,13.3663,30587251.0],["2023-11-07",13.3663,13.4591,13.2827,13.3663,19707771.0],["2023-11-08",13.3663,13.4034,13.1899,13.2642,14458190.0],["2023-11-09",13.2642,13.292,13.1899,13.2456,8105557.0],["2023-11-10",13.2456,13.3013,13.1899,13.2549,8762572.0],["2023-11-13",13.2549,13.3384,13.1714,13.2735,11932498.0],["2023-11-14",13.2735,13.5334,13.2642,13.357,18088372.0],["2023-11-15",13.357,13.4962,13.356995582580566,13.3941,13318114.0],["2023-11-16",13.3941,13.4684,13.3199,13.3291,9124698.0],["2023-11-17",13.3291,13.4034,13.2456,13.292,8999028.0],["2023-11-20",13.292,13.3106,13.1342,13.2735,12097113.0],["2023-11-21",13.2735,13.4684,13.2549,13.2827,13374299.0],["2023-11-22",13.2827,13.3848,13.2456,13.2549,8837452.0],["2023-11-23",13.2549,13.2827,13.1621,13.2363,8864240.0],["2023-11-24",13.2363,13.2642,13.17135238647461,13.1714,7068625.0],["2023-11-27",13.1714,13.227,13.0414,13.0785,10093350.0],["2023-11-28",13.0785,13.1157,13.0414,13.0414,7112938.0],["2023-11-29",13.0414,13.0692,12.9486,12.995,10196456.0],["2023-11-30",12.995,13.0785,12.9486,13.06,9861186.0],["2023-12-01",13.06,13.1064,12.9579,13.0785,9245177.0],["2023-12-04",13.0785,13.1157,13.0043,13.0507,7098270.0],["2023-12-05",13.0507,13.0878,12.8836,12.8929,10717222.0],["2023-12-06",12.8929,12.93,12.7537,12.7629,12051696.0],["2023-12-07",12.7629,12.8929,12.7629,12.8558,11089963.0],["2023-12-08",12.8558,13.1157,12.8279,13.0507,20217212.0],["2023-12-11",13.0507,13.2549,12.8186,13.2178,22305758.0],["2023-12-12",13.2178,13.2642,13.1714,13.2178,11572899.0],["2023-12-13",13.2178,13.2549,13.0228,13.0507,8675570.0],["2023-12-14",13.0507,13.1064,12.9207,12.9393,8004413.0],["2023-12-15",12.9393,13.0414,12.865,12.8743,7192158.0],["2023-12-18",12.8743,12.9671,12.8093,12.8465,8623192.0],["2023-12-19",12.8465,12.9115,12.7629,12.865,10419218.0],["2023-12-20",12.865,12.8743,12.586577415466309,12.5866,11905471.0],["2023-12-21",12.5866,12.6144,12.4195,12.4566,16406491.0],["2023-12-22",12.4566,12.568,12.3267,12.503,15194991.0],["2023-12-25",12.503,12.5587,12.4288,12.4845,6577510.0],["2023-12-26",12.4845,12.5216,12.3917,12.4102,5996110.0],["2023-12-27",12.4102,12.6516,12.3267,12.5587,12583207.0],["2023-12-28",12.5587,12.7258,12.5309,12.6794,17677551.0],["2023-12-29",12.6794,12.7165,12.6051,12.6608,14502050.0],["2024-01-02",12.6608,12.6794,12.5309,12.5866,12044655.0],["2024-01-03",12.5866,12.6608,12.5402,12.6237,10540499.0],["2024-01-04",12.6237,12.6516,12.3824,12.5123,11064258.0],["2024-01-05",12.5123,12.6516,12.4288,12.503,10655442.0],["2024-01-08",12.503,12.5123,12.2153,12.2339,14239681.0],["2024-01-09",12.2339,12.2988,12.1689,12.2246,11532427.0],["2024-01-10",12.2246,12.2895,12.1689,12.1874,7977525.0],["2024-01-11",12.1874,12.271,12.1318,12.1967,13367037.0],["2024-01-12",12.1967,12.206,12.020366668701172,12.0204,12243217.0],["2024-01-15",12.0204,12.1225,11.8719,11.9832,10126387.0],["2024-01-16",11.9832,12.1689,11.9554,12.1596,12664106.0],["2024-01-17",12.1596,12.2524,12.066778182983398,12.0668,13133833.0],["2024-01-18",12.0668,12.2339,11.7141,12.1874,22405360.0],["2024-01-19",12.1874,12.187446594238281,12.0018,12.0946,15045922.0],["2024-01-22",12.0946,12.206,11.8347,11.9554,22129355.0],["2024-01-23",11.9554,12.0204,11.7141,11.909,23671553.0],["2024-01-24",11.909,12.4009,11.7419,12.2895,30660348.0],["2024-01-25",12.2895,12.5216,12.1503,12.4659,26191064.0],["2024-01-26",12.4659,12.6144,12.3545,12.5494,22786363.0],["2024-01-29",12.5494,12.7165,12.5123,12.5123,21754500.0],["2024-01-30",12.5123,12.698,12.3917,12.4659,16419255.0],["2024-01-31",12.4659,12.5959,12.2988,12.4102,17865318.0],["2024-02-01",12.4102,12.6051,12.2988,12.4009,16986908.0],["2024-02-02",12.4009,12.5123,11.9368,12.271,22380189.0],["2024-02-05",12.271,12.6701,12.1225,12.5866,35908625.0],["2024-02-06",12.5866,13.0692,12.2988,12.9857,36072001.0],["2024-02-07",12.9857,12.985709190368652,12.7351,12.8836,31066227.0],["2024-02-08",12.8836,13.0785,12.8093,12.9393,28452885.0],["2024-02-19",12.9393,12.939297676086426,12.5866,12.8186,25834447.0],["2024-02-20",12.8186,13.227,12.7815,13.1249,25884055.0],["2024-02-21",13.1249,13.3291,12.9579,13.0878,31333697.0],["2024-02-22",13.0878,13.2085,13.0043,13.1528,20623595.0],["2024-02-23",13.1528,13.1899,13.0414,13.1064,16397141.0],["2024-02-26",13.1064,13.106377601623535,12.9207,12.9393,16660962.0],["2024-02-27",12.9393,13.041402816772461,12.9022,13.0414,14226507.0],["2024-02-28",13.0414,13.227,12.93,12.93,22979101.0],["2024-02-29",12.93,13.087812423706055,12.865,13.0878,21764295.0],["2024-03-01",13.0878,13.1342,12.9857,13.0507,22083102.0],["2024-03-04",13.0507,13.1621,12.9764,13.0228,15515746.0],["2024-03-05",13.0228,13.1342,12.9579,13.1249,20785474.0],["2024-03-06",13.1249,13.1806,12.995,13.06,17012515.0],["2024-03-07",13.06,13.1157,12.9207,12.9579,15033130.0],["2024-03-08",12.9579,13.0414,12.9207,12.9671,12525600.0],["2024-03-11",12.9671,13.1714,12.967144966125488,13.1528,16079221.0],["2024-03-12",13.1528,13.292,13.0692,13.1714,15195160.0],["2024-03-13",13.1714,13.1714,12.9579,13.0321,12109434.0],["2024-03-14",13.0321,13.0785,12.8743,12.9207,11784761.0],["2024-03-15",12.9207,13.02283763885498,12.8743,13.0228,10553100.0],["2024-03-18",13.0228,13.2735,13.0228,13.2178,20186459.0],["2024-03-19",13.2178,13.2178,13.0321,13.0321,10985095.0],["2024-03-20",13.0321,13.0971,12.9671,13.0414,9267848.0],["2024-03-21",13.0414,13.2549,13.041402816772461,13.1435,13328963.0],["2024-03-22",13.1435,13.1528,12.9393,12.995,12304591.0],["2024-03-25",12.995,12.995,12.8093,12.8743,13019999.0],["2024-03-26",12.8743,12.9486,12.8093,12.865,8608572.0],["2024-03-27",12.865,12.995,12.8279,12.8279,10167142.0],["2024-03-28",12.8279,12.9115,12.7165,12.8465,12559471.0],["2024-03-29",12.8465,12.995,12.8186,12.9579,7641084.0],["2024-04-01",12.9579,13.1249,12.957862854003906,13.1157,16020300.0],["2024-04-02",13.1157,13.2085,13.0785,13.1249,13742583.0],["2024-04-03",13.1249,13.1992,13.0692,13.1342,11184952.0],["2024-04-08",13.1342,13.134222984313965,12.8465,12.9022,20626488.0],["2024-04-09",12.9022,12.9486,12.8372,12.8836,11086486.0],["2024-04-10",12.8836,12.9022,12.6051,12.633,14222024.0],["2024-04-11",12.633,12.7537,12.5402,12.6516,12523233.0],["2024-04-12",12.6516,12.865,12.4845,12.5216,12617901.0],["2024-04-15",12.5216,12.9857,12.5123,12.8836,20033040.0],["2024-04-16",12.8836,12.9764,12.7629,12.8186,15571833.0],["2024-04-17",12.8186,13.02283763885498,12.7072,13.0228,16210885.0],["2024-04-18",13.0228,13.3199,12.93,13.1992,23141095.0],["2024-04-19",13.1992,13.3384,13.1342,13.2642,19286266.0],["2024-04-22",13.2642,13.4498,13.2456,13.357,16640660.0],["2024-04-23",13.357,13.4127,13.2549,13.2642,13823906.0],["2024-04-24",13.2642,13.357,13.1621,13.2642,12438221.0],["2024-04-25",13.2642,13.4591,13.2178,13.3848,16278515.0],["2024-04-26",13.3848,14.146,13.384840965270996,14.146,57952466.0],["2024-04-29",14.146,14.145975112915039,13.7004,13.8397,60745735.0],["2024-04-30",13.8397,13.839665412902832,13.5705,13.589,29977610.0],["2024-05-06",13.589,13.8025,13.5612,13.6076,26089553.0],["2024-05-07",13.6076,13.719,13.5055,13.654,19458577.0],["2024-05-08",13.654,13.7097,13.5426,13.5426,14646833.0],["2024-05-09",13.5426,13.6726,13.5148,13.5983,14922866.0],["2024-05-10",13.5983,13.7376,13.5519,13.6912,19132940.0],["2024-05-13",13.6912,13.8675,13.5055,13.784,21118904.0],["2024-05-14",13.784,13.8304,13.6633,13.8118,13888646.0],["2024-05-15",13.8118,13.9232,13.5148,13.5426,19139700.0],["2024-05-16",13.5426,13.654,13.4962,13.5519,14458013.0],["2024-05-17",13.5519,13.6912,13.4777,13.654,13154740.0],["2024-05-20",13.654,13.8304,13.5705,13.6076,15725965.0],["2024-05-21",13.6076,13.7097,13.5426,13.5983,8602255.0],["2024-05-22",13.5983,13.6819,13.4962,13.5983,9789325.0],["2024-05-23",13.5983,13.6262,13.356995582580566,13.357,13275526.0],["2024-05-24",13.357,13.4034,13.227,13.227,10831590.0],["2024-05-27",13.227,13.357,13.227,13.3384,9681404.0],["2024-05-28",13.3384,13.3848,13.227,13.227,7955123.0],["2024-05-29",13.227,13.3663,13.1992,13.2178,6671481.0],["2024-05-30",13.2178,13.292,13.1249,13.227,8729988.0],["2024-05-31",13.227,13.3291,13.1435,13.1714,8731090.0],["2024-06-03",13.1714,13.1899,13.0507,13.1064,13722341.0],["2024-06-04",13.1064,13.227,13.0414,13.1899,11321679.0],["2024-06-05",13.1899,13.2735,13.1528,13.2456,8358059.0],["2024-06-06",13.2456,13.3013,13.1342,13.1806,11265123.0],["2024-06-07",13.1806,13.292,13.0043,13.1435,14605947.0],["2024-06-11",13.1435,13.227,13.0414,13.0692,10237596.0],["2024-06-12",13.0692,13.0971,13.0043,13.0228,7430905.0],["2024-06-13",13.0228,13.1435,13.0136,13.0507,9596690.0],["2024-06-14",13.0507,13.2642,12.93,13.1621,23405895.0],["2024-06-17",13.1621,13.3848,12.9579,13.3013,19965170.0],["2024-06-18",13.3013,13.422,13.2549,13.3384,11350788.0],["2024-06-19",13.3384,13.4127,13.2363,13.2456,7573900.0],["2024-06-20",13.2456,13.2735,13.1621,13.1899,8230140.0],["2024-06-21",13.1899,13.3199,13.0971,13.2363,12420290.0],["2024-06-24",13.2363,13.3013,13.0971,13.2085,13470967.0],["2024-06-25",13.2085,13.292,13.0971,13.1342,13588917.0],["2024-06-26",13.1342,13.2363,13.1064,13.2085,12473400.0],["2024-06-27",13.2085,13.2363,13.1249,13.1899,11183272.0],["2024-06-28",13.1899,13.2735,12.8372,12.9115,23021962.0],["2024-07-01",12.9115,12.911452293395996,12.568,12.7722,19732012.0],["2024-07-02",12.7722,12.8558,12.7629,12.7722,12586048.0],["2024-07-03",12.7722,12.9393,12.77221965789795,12.93,9320610.0],["2024-07-04",12.93,12.9671,12.7722,12.7815,8390040.0],["2024-07-08",12.7815,12.781502723693848,12.5866,12.633,13742250.0],["2024-07-09",12.633,12.8465,12.5123,12.8279,12395366.0],["2024-07-10",12.8279,13.0228,12.7815,12.9579,12073595.0],["2024-07-11",12.9579,13.1806,12.957862854003906,13.1157,12834059.0],["2024-07-12",13.1157,13.1806,13.06,13.1621,7981654.0],["2024-07-15",13.1621,13.2456,13.1064,13.1806,8281321.0],["2024-07-16",13.1806,13.3526,13.180634498596191,13.3054,11537865.0],["2024-07-17",13.3054,13.5889,13.30537223815918,13.5227,17304218.0],["2024-07-18",13.5227,13.8157,13.4377,13.8062,22028083.0],["2024-07-19",13.8062,13.9291,13.6739,13.8913,22639355.0],["2024-07-22",13.8913,14.1181,13.7968,13.9291,23813730.0],["2024-07-23",13.9291,13.9291,13.6456,13.655,16240980.0],["2024-07-24",13.655,13.7873,13.5983,13.655,13679460.0],["2024-07-25",13.655,13.7401,13.57,13.6078,14073145.0],["2024-07-26",13.6078,13.844,13.5889,13.8346,16163560.0],["2024-07-29",13.8346,13.9669,13.7117,13.7684,12289592.0],["2024-07-30",13.7684,13.8535,13.6645,13.8062,11580079.0],["2024-07-31",13.8062,14.4299,13.7873,14.0614,51364250.0],["2024-08-01",14.0614,14.1842,13.8629,14.0897,30742133.0],["2024-08-02",14.0897,14.1275,13.9007,13.9385,16917920.0],["2024-08-05",13.9385,14.0992,13.844,13.9291,17361044.0],["2024-08-06",13.9291,14.0236,13.7495,13.8724,15816336.0],["2024-08-07",13.8724,14.0236,13.8251,13.9385,9574899.0],["2024-08-08",13.9385,14.0897,13.8913,13.948,11834356.0],["2024-08-09",13.948,14.0236,13.7873,13.8535,10205894.0],["2024-08-12",13.8535,13.9102,13.7212,13.8535,9049629.0],["2024-08-13",13.8535,13.9574,13.7779,13.9291,8958542.0],["2024-08-14",13.9291,13.9669,13.7684,13.7873,7974760.0],["2024-08-15",13.7873,14.1275,13.7495,14.0141,18417227.0],["2024-08-16",14.0141,14.2126,13.9858,14.1842,20173739.0],["2024-08-19",14.1842,14.2787,14.0897,14.222,13520238.0],["2024-08-20",14.222,14.2598,14.0897,14.1275,12396368.0],["2024-08-21",14.1275,14.2504,14.033,14.1181,9060190.0],["2024-08-22",14.1181,14.2031,13.948,14.0519,10490440.0],["2024-08-23",14.0519,14.2693,13.9763,14.1653,12852185.0],["2024-08-26",14.1653,14.1937,14.0141,14.1086,10862920.0],["2024-08-27",14.1086,14.1275,13.8913,13.9574,9044277.0],["2024-08-28",13.9574,14.033,13.9102,13.9385,9829446.0],["2024-08-29",13.9385,14.0708,13.683365821838379,13.6834,14301260.0],["2024-08-30",13.6834,13.9858,13.655,13.8251,23841711.0],["2024-09-02",13.8251,13.8629,13.5038,13.7495,18448921.0],["2024-09-03",13.7495,14.2504,13.7401,14.0425,23956795.0],["2024-09-04",14.0425,14.1842,13.9574,14.0897,11863686.0],["2024-09-05",14.0897,14.222,14.0047,14.1842,13452546.0],["2024-09-06",14.1842,14.4866,14.1275,14.2504,31597719.0],["2024-09-09",14.2504,14.411,14.1181,14.222,17234073.0],["2024-09-10",14.222,14.2882,14.0047,14.222,12033413.0],["2024-09-11",14.222,14.2598,14.0141,14.0897,10709566.0],["2024-09-12",14.0897,14.137,13.9669,14.0708,7352522.0],["2024-09-13",14.0708,14.2693,14.0236,14.1559,8866913.0],["2024-09-18",14.1559,14.2598,13.9763,14.2031,10221250.0],["2024-09-19",14.2031,14.4205,14.1181,14.326,17443662.0],["2024-09-20",14.326,14.4981,14.1652,14.3174,18039658.0],["2024-09-23",14.3174,14.403,14.1652,14.3364,9572115.0],["2024-09-24",14.3364,15.0499,14.2889,15.0309,62844561.0],["2024-09-25",15.0309,15.6017,15.030884742736816,15.2021,61062987.0],["2024-09-26",15.2021,15.8015,15.0404,15.7919,68019236.0],["2024-09-27",15.7919,16.8099,15.7254,16.8099,73676535.0],["2024-09-30",16.8099,18.4937,16.809856414794922,18.4937,144114125.0],["2024-10-08",18.4937,20.3393,18.493696212768555,20.3393,32146426.0],["2024-10-09",20.3393,22.3751,20.339258193969727,21.7282,324223811.0],["2024-10-10",21.7282,21.7948,19.5592,20.3202,214831359.0],["2024-10-11",20.3202,20.320234298706055,18.8362,19.0359,122145657.0],["2024-10-14",19.0359,19.445,18.1322,19.2928,122158896.0],["2024-10-15",19.2928,19.4831,18.5127,18.5317,84856416.0],["2024-10-16",18.5317,18.741,18.0275,18.3225,59628974.0],["2024-10-17",18.3225,18.6459,18.0561,18.0941,55375854.0],["2024-10-18",18.0941,19.9017,17.999,19.2738,136825148.0],["2024-10-21",19.2738,19.5021,18.722,19.1596,93368839.0],["2024-10-22",19.1596,19.5021,19.074,19.2167,56573146.0],["2024-10-23",19.2167,19.426,18.9503,19.0359,61021085.0],["2024-10-24",19.0359,19.074,18.703,18.8457,41558653.0],["2024-10-25",18.8457,19.0835,18.7791,18.8171,43161492.0],["2024-10-28",18.8171,18.81714630126953,18.5793,18.7125,32808251.0],["2024-10-29",18.7125,18.9789,18.4081,18.4461,42392183.0],["2024-10-30",18.4461,18.4937,18.0561,18.2464,41195720.0],["2024-10-31",18.2464,18.8647,18.1227,18.3034,80735021.0],["2024-11-01",18.3034,18.4081,18.0371,18.1607,48427802.0],["2024-11-04",18.1607,18.6079,18.160734176635742,18.5983,48734083.0],["2024-11-05",18.5983,19.3594,18.3986,19.3118,100281063.0],["2024-11-06",19.3118,20.0158,19.1311,19.3784,108090623.0],["2024-11-07",19.3784,21.3096,19.0264,21.1003,147724307.0],["2024-11-08",21.1003,21.7187,20.2346,20.3012,132764681.0],["2024-11-11",20.3012,20.4344,19.6733,20.2917,69674025.0],["2024-11-12",20.2917,20.5486,19.6828,19.8351,59564196.0],["2024-11-13",19.8351,20.0158,19.6258,19.8351,37350788.0],["2024-11-14",19.8351,20.0539,19.4926,19.5877,35872387.0],["2024-11-15",19.5877,19.6543,18.8267,18.8362,48991878.0],["2024-11-18",18.8362,19.2643,18.5222,18.6935,42874194.0],["2024-11-19",18.6935,18.9503,18.5508,18.9028,28987165.0],["2024-11-20",18.9028,18.9884,18.7506,18.9028,25994536.0],["2024-11-21",18.9028,19.074,18.8076,18.9313,28291011.0],["2024-11-22",18.9313,18.9694,18.1037,18.1702,34443804.0],["2024-11-25",18.1702,18.2654,17.6946,17.9324,36938280.0],["2024-11-26",17.9324,18.2083,17.8563,17.9134,22940044.0],["2024-11-27",17.9134,18.1512,17.7517,18.1132,25513619.0],["2024-11-28",18.1132,18.2464,17.8848,17.9324,19663799.0],["2024-11-29",17.9324,18.9979,17.8944,18.2273,61622957.0],["2024-12-02",18.2273,18.5698,17.961,18.4081,40618910.0],["2024-12-03",18.4081,18.5888,18.2178,18.4556,30432825.0],["2024-12-04",18.4556,18.6174,18.351,18.4366,26283668.0],["2024-12-05",18.4366,18.7791,18.351,18.5888,27554283.0],["2024-12-06",18.5888,18.9313,18.4271,18.7791,32635369.0],["2024-12-09",18.7791,18.8171,18.4652,18.6269,22248380.0],["2024-12-10",18.6269,20.4915,18.626882553100586,19.1216,95544687.0],["2024-12-11",19.1216,19.1977,18.8742,18.9408,38519810.0],["2024-12-12",18.9408,19.5021,18.7791,19.1786,47261641.0],["2024-12-13",19.1786,19.178646087646484,18.6364,18.6744,41298974.0],["2024-12-16",18.6744,18.6744441986084,18.3225,18.3605,26256785.0],["2024-12-17",18.3605,18.6269,18.3129,18.4556,24068030.0],["2024-12-18",18.4556,18.6459,18.455642700195312,18.5032,17178285.0],["2024-12-19",18.5032,18.503210067749023,18.2178,18.4271,16766348.0],["2024-12-20",18.4271,18.5793,18.3605,18.3986,22152600.0],["2024-12-23",18.3986,18.5888,18.3034,18.3034,22206141.0],["2024-12-24",18.3034,18.6935,18.303430557250977,18.6649,24798895.0],["2024-12-25",18.6649,18.7601,18.5032,18.6269,17352216.0],["2024-12-26",18.6269,18.6364,18.4366,18.5222,16492038.0],["2024-12-27",18.5222,18.8457,18.4652,18.6079,26893173.0],["2024-12-30",18.6079,18.9123,18.5222,18.8742,25486922.0],["2024-12-31",18.8742,18.9694,18.2273,18.2273,28427091.0],["2025-01-02",18.2273,18.227325439453125,17.1904,17.3236,40028124.0],["2025-01-03",17.3236,17.4853,16.886,17.0096,26413350.0],["2025-01-06",17.0096,17.0287,16.6481,16.8955,22827010.0],["2025-01-07",16.8955,17.0667,16.8099,17.0001,15175805.0],["2025-01-08",17.0001,17.0287,16.553,16.8003,23812574.0],["2025-01-09",16.8003,16.8479,16.6196,16.6767,15049862.0],["2025-01-10",16.6767,16.8099,16.52446174621582,16.5245,14809996.0],["2025-01-13",16.5245,16.5625,16.3152,16.5054,15505039.0],["2025-01-14",16.5054,17.0382,16.505434036254883,16.9811,27703277.0],["2025-01-15",16.9811,17.0762,16.8479,16.9335,15967090.0],["2025-01-16",16.9335,17.1904,16.8194,16.8955,15435070.0],["2025-01-17",16.8955,17.1238,16.8289,17.0191,14143715.0],["2025-01-20",17.0191,17.5138,17.019145965576172,17.257,22026457.0],["2025-01-21",17.257,17.4853,17.1618,17.2855,14198442.0],["2025-01-22",17.2855,17.3045,17.0477,17.1809,13289485.0],["2025-01-23",17.1809,17.7136,17.180870056152344,17.3141,24131505.0],["2025-01-24",17.3141,17.6565,17.1428,17.4948,18467720.0],["2025-01-27",17.4948,17.647,17.2094,17.2094,14599348.0],["2025-02-05",17.2094,17.3616,17.0382,17.0667,15923109.0],["2025-02-06",17.0667,17.3141,16.9526,17.2855,17767752.0],["2025-02-07",17.2855,17.8848,17.1904,17.6756,29859548.0],["2025-02-10",17.6756,17.8373,17.609,17.6756,17555012.0],["2025-02-11",17.6756,17.6851,17.4187,17.5614,15303562.0],["2025-02-12",17.5614,17.7707,17.4758,17.7707,17533907.0],["2025-02-13",17.7707,17.8563,17.628,17.6565,20140513.0],["2025-02-14",17.6565,17.7517,17.5233,17.7231,14436359.0],["2025-02-17",17.7231,17.9229,17.6375,17.7136,18995546.0],["2025-02-18",17.7136,17.713611602783203,17.2665,17.3331,18115010.0],["2025-02-19",17.3331,17.5804,17.295,17.4282,16114178.0],["2025-02-20",17.4282,17.4853,17.257,17.3616,12528158.0],["2025-02-21",17.3616,17.7422,17.2189,17.6565,27279385.0],["2025-02-24",17.6565,18.0085,17.5899,17.6756,23867990.0],["2025-02-25",17.6756,17.67555809020996,17.3331,17.3616,18696731.0],["2025-02-26",17.3616,17.7326,17.2665,17.7231,26079285.0],["2025-02-27",17.7231,17.999,17.4663,17.7707,36456800.0],["2025-02-28",17.7707,17.9229,17.1904,17.2189,31176243.0],["2025-03-03",17.2189,17.5519,17.1809,17.3331,24226915.0],["2025-03-04",17.3331,17.3902,17.1904,17.276,15000026.0],["2025-03-05",17.276,17.3902,17.1428,17.276,16580303.0],["2025-03-06",17.276,17.666,17.276004791259766,17.628,31465535.0],["2025-03-07",17.628,17.627992630004883,17.2284,17.238,23608477.0],["2025-03-10",17.238,17.2855,17.0001,17.1048,19205387.0],["2025-03-11",17.1048,17.104764938354492,16.924,17.0953,17497575.0],["2025-03-12",17.0953,17.3045,17.0096,17.1333,20053179.0],["2025-03-13",17.1333,17.238,16.9335,16.9811,16472040.0],["2025-03-14",16.9811,17.628,16.981094360351562,17.4758,45648549.0],["2025-03-17",17.4758,17.5899,17.3426,17.3806,18811680.0],["2025-03-18",17.3806,17.5043,17.3426,17.3806,14588240.0],["2025-03-19",17.3806,17.4663,17.3141,17.4092,12706096.0],["2025-03-20",17.4092,17.4568,17.276,17.3141,12943926.0],["2025-03-21",17.3141,17.3902,17.0191,17.0477,17584322.0],["2025-03-24",17.0477,17.1999,17.0287,17.1428,15222210.0],["2025-03-25",17.1428,17.276,17.0477,17.2284,10922309.0],["2025-03-26",17.2284,17.257,17.1428,17.1714,10196600.0],["2025-03-27",17.1714,17.3521,17.1048,17.2855,12949441.0],["2025-03-28",17.2855,17.3616,16.905,16.9906,29800221.0],["2025-03-31",16.9906,17.1523,16.8384,16.905,21649078.0],["2025-04-01",16.905,17.0477,16.8574,16.9906,14659387.0],["2025-04-02",16.9906,17.2094,16.9526,17.1904,15999773.0],["2025-04-03",17.1904,17.2855,17.0382,17.1523,11715517.0],["2025-04-07",17.1523,17.152334213256836,15.44,15.8585,52781598.0],["2025-04-08",15.8585,16.3342,15.5826,16.3057,40530398.0],["2025-04-09",16.3057,16.3627,15.9727,16.2391,34880404.0],["2025-04-10",16.2391,16.6386,16.239063262939453,16.534,28409399.0],["2025-04-11",16.534,16.5435,16.3247,16.4293,16336128.0],["2025-04-14",16.4293,16.5149,16.3722,16.3818,13425510.0],["2025-04-15",16.3818,16.4103,16.2486,16.3627,10768402.0],["2025-04-16",16.3627,16.4674,16.1439,16.4579,17194311.0],["2025-04-17",16.4579,16.45786476135254,16.2486,16.3342,14526970.0],["2025-04-18",16.3342,16.4103,16.1915,16.3437,10721628.0],["2025-04-21",16.3437,16.3818,16.2486,16.3247,11594289.0],["2025-04-22",16.3247,16.3437,16.048797607421875,16.0488,27874897.0],["2025-04-23",16.0488,16.22,16.0393,16.1344,14101768.0],["2025-04-24",16.1344,16.1725,15.9346,16.0012,23859648.0],["2025-04-25",16.0012,16.163,15.9442,16.1059,18508649.0],["2025-04-28",16.1059,16.1439,15.9632,16.0964,14773286.0],["2025-04-29",16.0964,16.096364974975586,15.6112,15.6968,32467171.0],["2025-04-30",15.6968,15.8205,15.6207,15.6492,17523625.0],["2025-05-06",15.6492,15.8015,15.6492,15.7729,21214230.0],["2025-05-07",15.7729,16.3247,15.77291488647461,15.9061,31577838.0],["2025-05-08",15.9061,16.0203,15.811,15.9346,18493018.0],["2025-05-09",15.9346,15.9632,15.744376182556152,15.7444,17824862.0],["2025-05-12",15.7444,16.1344,15.744376182556152,16.0964,28187654.0],["2025-05-13",16.0964,16.2391,15.9917,16.0203,23013841.0],["2025-05-14",16.0203,16.6672,15.9251,16.4198,47856028.0],["2025-05-15",16.4198,16.419815063476562,16.0869,16.0964,24352242.0],["2025-05-16",16.0964,16.0964,15.849,15.8585,24225315.0],["2025-05-19",15.8585,15.9061,15.7729,15.8395,11644760.0],["2025-05-20",15.8395,15.8966,15.7919,15.8395,14379196.0],["2025-05-21",15.8395,15.8966,15.811,15.83,12834900.0],["2025-05-22",15.83,15.8395,15.7063,15.7349,11995023.0],["2025-05-23",15.7349,15.7824,15.5541,15.5541,14981760.0],["2025-05-26",15.5541,15.5636,15.4495,15.478,16151646.0],["2025-05-27",15.478,15.5161,15.4114,15.459,10591990.0],["2025-05-28",15.459,15.497,15.3829,15.4114,9611206.0],["2025-05-29",15.4114,15.5541,15.4019,15.4875,16065342.0],["2025-05-30",15.4875,15.487519264221191,15.3448,15.3924,15943439.0],["2025-06-03",15.3924,15.50654411315918,15.2973,15.5065,15644135.0],["2025-06-04",15.5065,15.7539,15.4875,15.6968,21433887.0],["2025-06-05",15.6968,15.8395,15.6778,15.8015,20717918.0],["2025-06-06",15.8015,15.8585,15.6873,15.6968,13259846.0],["2025-06-09",15.6968,15.9442,15.696809768676758,15.9061,18512025.0],["2025-06-10",15.9061,15.9537,15.6492,15.6968,17292749.0],["2025-06-11",15.6968,16.0678,15.696809768676758,15.9632,27272131.0],["2025-06-12",15.9632,16.0964,15.8966,15.9632,19023073.0],["2025-06-13",15.9632,15.9727,15.7634,15.849,21187311.0],["2025-06-16",15.849,16.0298,15.7444,16.0203,16106466.0],["2025-06-17",16.0203,16.077335357666016,15.9537,16.0773,14503818.0],["2025-06-18",16.0773,16.0964,15.8015,15.9346,12720034.0],["2025-06-19",15.9346,15.9537,15.6778,15.7824,17494884.0],["2025-06-20",15.7824,15.8776,15.7539,15.8015,10526673.0],["2025-06-23",15.8015,16.0012,15.6588,15.9156,15258087.0],["2025-06-24",15.9156,16.4388,15.91561222076416,16.2771,33594727.0],["2025-06-25",16.2771,17.0096,16.277116775512695,16.924,60330388.0],["2025-06-26",16.924,17.0762,16.7908,16.8479,47911919.0],["2025-06-27",16.8479,17.3711,16.8194,16.886,56053636.0],["2025-06-30",16.886,16.9621,16.6672,16.7338,26368432.0],["2025-07-01",16.7338,16.7718,16.5054,16.5911,19504039.0],["2025-07-02",16.5911,16.6101,16.4959,16.534,13481214.0],["2025-07-03",16.534,16.6576,16.5245,16.6196,14417846.0],["2025-07-04",16.6196,16.8194,16.4484,16.572,19905240.0],["2025-07-07",16.572,16.6196,16.4579,16.534,15109230.0],["2025-07-08",16.534,16.7338,16.4864,16.6957,18459004.0],["2025-07-09",16.6957,16.8099,16.5911,16.6101,17359266.0],["2025-07-10",16.6101,16.8669,16.5815,16.7052,23977073.0],["2025-07-11",16.7052,17.2855,16.705209732055664,16.886,64889216.0],["2025-07-14",16.886,17.0477,16.838396072387695,16.8384,30749922.0],["2025-07-15",16.8384,17.8278,16.838396072387695,16.9811,61940443.0],["2025-07-16",16.9811,16.9976,16.6769,16.8518,29592121.0],["2025-07-17",16.8518,16.9782,16.7838,16.9004,22362580.0],["2025-07-18",16.9004,17.3864,16.900428771972656,17.2989,44870450.0],["2025-07-21",17.2989,17.5807,17.2503,17.4933,34938783.0],["2025-07-22",17.4933,17.571,17.2989,17.4447,30732655.0],["2025-07-23",17.4447,17.95,17.444665908813477,17.5807,53032050.0],["2025-07-24",17.5807,18.0764,17.5127,17.9889,52223219.0],["2025-07-25",17.9889,18.0278,17.814,17.8334,34746566.0],["2025-07-28",17.8334,18.2027,17.7751,17.9403,37579366.0],["2025-07-29",17.9403,17.9403076171875,17.5904,17.8334,31253621.0],["2025-07-30",17.8334,17.8917,17.5613,17.7168,26275673.0],["2025-07-31",17.7168,17.7362,17.3086,17.3766,32662557.0],["2025-08-01",17.3766,17.4835,17.2017,17.2795,16451797.0],["2025-08-04",17.2795,17.3475,17.1725,17.2989,15271721.0],["2025-08-05",17.2989,17.5418,17.298885345458984,17.503,20449226.0],["2025-08-06",17.503,17.6002,17.4447,17.5807,18764907.0],["2025-08-07",17.5807,17.814,17.5807,17.6779,20715936.0],["2025-08-08",17.6779,17.67790985107422,17.4933,17.5321,16843104.0],["2025-08-11",17.5321,17.7557,17.4447,17.6293,21965064.0],["2025-08-12",17.6293,17.7168,17.571,17.639,21933270.0],["2025-08-13",17.639,17.9597,17.5418,17.6876,56580689.0],["2025-08-14",17.6876,18.0375,17.6682,17.7362,52903358.0],["2025-08-15",17.7362,18.4359,17.6585,18.2319,90897648.0],["2025-08-18",18.2319,18.6498,18.2027,18.329,71917039.0],["2025-08-19",18.329,18.4359,18.0375,18.0861,41960804.0],["2025-08-20",18.0861,18.3193,17.8917,18.2999,37682798.0],["2025-08-21",18.2999,18.4748,18.1055,18.2027,32153058.0],["2025-08-22",18.2027,18.883,18.1152,18.7761,67617236.0],["2025-08-25",18.7761,19.6799,18.77609634399414,19.3203,92554669.0],["2025-08-26",19.3203,19.320329666137695,19.0288,19.0677,40223369.0],["2025-08-27",19.0677,19.1746,18.4943,18.5137,60374084.0],["2025-08-28",18.5137,18.7664,18.2999,18.7664,40757988.0],["2025-08-29",18.7664,18.76637840270996,18.3874,18.4457,66049528.0],["2025-09-01",18.4457,18.5234,18.2027,18.2805,49447515.0],["2025-09-02",18.2805,18.3776,18.0181,18.261,41501190.0],["2025-09-03",18.261,18.3388,17.5418,17.6973,50893429.0],["2025-09-04",17.6973,17.7557,17.4058,17.5904,35258077.0],["2025-09-05",17.5904,17.7168,17.4835,17.6779,32523362.0],["2025-09-08",17.6779,17.7071,17.4933,17.503,36629334.0],["2025-09-09",17.503,17.6585,17.4544,17.5613,30549794.0],["2025-09-10",17.5613,17.639,17.4349,17.4738,25672380.0],["2025-09-11",17.4738,17.9597,17.4058,17.95,48747284.0],["2025-09-12",17.95,17.95002555847168,17.5904,17.6099,40080359.0],["2025-09-15",17.6099,17.7071,17.2989,17.3961,43382349.0],["2025-09-16",17.3961,17.5127,17.0462,17.1337,78839521.0],["2025-09-17",17.1337,17.2211,16.9587,16.9685,106880804.0],["2025-09-18",16.9685,17.2023,16.5859,16.6837,122804948.0],["2025-09-19",16.6837,16.8207,16.6348,16.7033,48306670.0],["2025-09-22",16.7033,16.801132202148438,16.6152,16.8011,36946916.0],["2025-09-23",16.8011,16.801132202148438,16.4293,16.6152,43940808.0],["2025-09-24",16.6152,16.7816,16.488,16.6837,41172666.0],["2025-09-25",16.6837,16.7424,16.6152,16.6544,33740618.0],["2025-09-26",16.6544,16.7326,16.5859,16.625,29320006.0],["2025-09-29",16.625,17.5644,16.5761,16.899,218363164.0],["2025-09-30",16.899,17.3687,16.6837,16.7424,235970306.0],["2025-10-09",16.7424,16.7913,16.4978,16.7131,119332564.0],["2025-10-10",16.7131,17.261,16.6348,16.8892,159089855.0],["2025-10-13",16.8892,16.88920021057129,16.5174,16.7131,96280522.0],["2025-10-14",16.7131,17.0849,16.7033,16.8305,105893030.0],["2025-10-15",16.8305,17.0262,16.6837,16.9675,81646092.0],["2025-10-16",16.9675,17.0751,16.8403,16.9577,66916122.0],["2025-10-17",16.9577,17.0751,16.6152,16.625,75110321.0],["2025-10-20",16.625,16.7816,16.5761,16.6348,51359059.0],["2025-10-21",16.6348,16.9088,16.634784698486328,16.6641,95028572.0],["2025-10-22",16.6641,16.664140701293945,16.4587,16.5076,51967316.0],["2025-10-23",16.5076,16.6152,16.351,16.5859,42990785.0],["2025-10-24",16.5859,16.7229,16.5761,16.7033,53673451.0],["2025-10-27",16.7033,17.1436,16.70328140258789,17.036,127976170.0],["2025-10-28",17.036,17.0653,16.8892,16.9773,59087588.0],["2025-10-29",16.9773,17.3589,16.9283,17.2806,93155509.0],["2025-10-30",17.2806,17.31,17.0555,17.0555,66599063.0],["2025-10-31",17.0555,17.2023,16.9283,16.9577,61165394.0],["2025-11-03",16.9577,17.0262,16.8207,17.0164,42854811.0],["2025-11-04",17.0164,17.036,16.8794,16.9479,37393270.0],["2025-11-05",16.9479,16.94791030883789,16.8011,16.8794,31266645.0],["2025-11-06",16.8794,17.1338,16.879413604736328,16.9675,59251879.0],["2025-11-07",16.9675,16.9675,16.8794,16.8794,35752139.0],["2025-11-10",16.8794,17.1045,16.8696,17.0262,60630707.0],["2025-11-11",17.0262,17.0751,16.8696,16.899,42321546.0],["2025-11-12",16.899,16.9283,16.6935,16.7718,43783828.0],["2025-11-13",16.7718,16.8598,16.7131,16.8207,50167525.0],["2025-11-14",16.8207,16.820703506469727,16.6054,16.6054,42595834.0],["2025-11-17",16.6054,16.6348,16.4195,16.4391,46717560.0],["2025-11-18",16.4391,16.5467,16.3608,16.3706,41271164.0],["2025-11-19",16.3706,16.4489,16.3217,16.3999,27643080.0],["2025-11-20",16.3999,16.6739,16.3608,16.3706,48270107.0],["2025-11-21",16.3706,16.37058448791504,15.8715,15.8813,57929092.0],["2025-11-24",15.8813,16.0281,15.852,16.0085,26978514.0],["2025-11-25",16.0085,16.126,15.989,16.0379,30599341.0],["2025-11-26",16.0379,16.0672,15.9596,15.9596,20280797.0],["2025-11-27",15.9596,16.0379,15.9009,15.9303,22207314.0],["2025-11-28",15.9303,15.9596,15.8715,15.94,23013805.0],["2025-12-01",15.94,16.0477,15.8911,16.0477,27993112.0],["2025-12-02",16.0477,16.0477,15.9205,15.94,18514460.0],["2025-12-03",15.94,16.0183,15.852,15.8715,23148302.0],["2025-12-04",15.8715,15.9498,15.8324,15.9205,16697626.0],["2025-12-05",15.9205,16.2825,15.8715,16.1651,47600969.0],["2025-12-08",16.1651,16.7033,16.165098190307617,16.4587,86093296.0],["2025-12-09",16.4587,16.45865249633789,16.2238,16.2727,36239650.0],["2025-12-10",16.2727,16.3314,16.1064,16.3217,29381035.0],["2025-12-11",16.3217,16.321659088134766,15.989,15.9987,34510795.0],["2025-12-12",15.9987,16.1945,15.94,16.1357,35859950.0],["2025-12-15",16.1357,16.5076,16.0085,16.3021,41872010.0],["2025-12-16",16.3021,16.3902,16.2238,16.2727,29935377.0],["2025-12-17",16.2727,16.6348,16.2434,16.5369,48809093.0],["2025-12-18",16.5369,16.53693199157715,16.3119,16.4391,34059097.0],["2025-12-19",16.4391,16.5859,16.3804,16.4587,27091342.0],["2025-12-22",16.4587,16.4587,16.3608,16.3902,25603550.0],["2025-12-23",16.3902,16.4587,16.3217,16.3314,20066881.0],["2025-12-24",16.3314,16.4293,16.2923,16.3314,28463495.0],["2025-12-25",16.3314,16.4782,16.3217,16.3999,31400017.0],["2025-12-26",16.3999,16.5859,16.3706,16.3804,57996100.0],["2025-12-29",16.3804,16.4684,16.2923,16.3804,30861968.0],["2025-12-30",16.3804,16.4293,16.2923,16.3412,25966676.0],["2025-12-31",16.3412,16.4978,16.2825,16.2825,34242420.0],["2026-01-05",16.2825,16.6935,16.28251838684082,16.6641,87228578.0],["2026-01-06",16.6641,17.4274,16.6152,17.3882,141284404.0],["2026-01-07",17.3882,17.4567,17.0164,17.1436,77067606.0],["2026-01-08",17.1436,17.143613815307617,16.7131,16.7718,61585850.0],["2026-01-09",16.7718,16.899,16.7326,16.8501,61551937.0],["2026-01-12",16.8501,17.0066,16.7522,16.9773,68409000.0],["2026-01-13",16.9773,17.2904,16.8892,16.9479,66053466.0],["2026-01-14",16.9479,17.31,16.8403,16.9186,104241824.0],["2026-01-15",16.9186,16.9577,16.5956,16.6544,58516434.0],["2026-01-16",16.6544,16.7718,16.4391,16.4587,52607510.0],["2026-01-19",16.4587,16.5174,16.3412,16.4195,39552317.0],["2026-01-20",16.4195,16.5761,16.3902,16.5467,38535496.0],["2026-01-21",16.5467,16.54671859741211,16.3608,16.3902,40483360.0],["2026-01-22",16.3902,16.5956,16.390155792236328,16.4391,37149811.0],["2026-01-23",16.4391,16.5076,16.3412,16.3608,49738866.0],["2026-01-26",16.3608,16.7522,16.351,16.6739,94651846.0],["2026-01-27",16.6739,16.7816,16.4978,16.5663,63834728.0],["2026-01-28",16.5663,16.9675,16.5662899017334,16.7424,104132062.0],["2026-01-29",16.7424,16.9479,16.4587,16.899,84241169.0],["2026-01-30",16.899,16.9773,16.5761,16.7424,62786520.0],["2026-02-02",16.7424,16.9675,16.4684,16.488,63920730.0],["2026-02-03",16.488,16.625,16.214,16.3314,61967941.0],["2026-02-04",16.3314,16.5467,16.2532,16.5076,52235394.0],["2026-02-05",16.5076,16.7131,16.4489,16.6348,46432805.0],["2026-02-06",16.6348,16.634784698486328,16.4684,16.5076,32164091.0],["2026-02-09",16.5076,16.8794,16.507577896118164,16.8011,44351730.0],["2026-02-10",16.8011,16.9283,16.7326,16.8696,38530924.0],["2026-02-11",16.8696,16.899,16.762,16.8109,29371290.0],["2026-02-12",16.8109,16.8109188079834,16.5369,16.5663,43579804.0],["2026-02-13",16.5663,16.6837,16.4391,16.4489,34790888.0],["2026-02-24",16.4489,16.5663,16.4195,16.4293,31910574.0],["2026-02-25",16.4293,16.6935,16.3412,16.3804,82473208.0],["2026-02-26",16.3804,16.4391,16.2042,16.2434,51149559.0],["2026-02-27",16.2434,16.3314,16.1847,16.2434,37627963.0],["2026-03-02",16.2434,16.243377685546875,15.94,16.1162,49940078.0],["2026-03-03",16.1162,16.2434,15.9498,15.989,51337358.0],["2026-03-04",15.989,15.988964080810547,15.4606,15.6073,66152978.0],["2026-03-05",15.6073,15.7345,15.6073,15.6269,32427198.0],["2026-03-06",15.6269,15.803,15.5584,15.7737,25764337.0],["2026-03-09",15.7737,15.773691177368164,15.441,15.6073,36277177.0],["2026-03-10",15.6073,15.7737,15.607341766357422,15.7052,23210220.0],["2026-03-11",15.7052,15.8128,15.6171,15.7737,29847030.0],["2026-03-12",15.7737,15.803,15.6856,15.7835,26029728.0],["2026-03-13",15.7835,15.803,15.6269,15.6367,40747653.0],["2026-03-16",15.6367,15.636697769165039,15.4704,15.5486,29062356.0],["2026-03-17",15.5486,15.9596,15.54863166809082,15.7052,60070869.0],["2026-03-18",15.7052,15.7443,15.5486,15.6758,32709160.0],["2026-03-19",15.6758,15.675838470458984,15.5095,15.5486,27845196.0],["2026-03-20",15.5486,15.6171,15.3431,15.3431,31586805.0],["2026-03-23",15.3431,15.343143463134766,14.6093,14.7267,56377304.0],["2026-03-24",14.7267,14.9713,14.726676940917969,14.9224,27335245.0],["2026-03-25",14.9224,15.1377,14.922380447387695,15.0496,21602931.0],["2026-03-26",15.0496,15.0594,14.8147,14.8441,18405502.0],["2026-03-27",14.8441,15.03,14.7169,14.9811,18155104.0],["2026-03-30",14.9811,15.03,14.8343,14.9517,18641535.0],["2026-03-31",14.9517,15.2746,14.951735496520996,15.1083,38219099.0],["2026-04-01",15.1083,15.4801,15.108298301696777,15.4214,30718801.0],["2026-04-02",15.4214,15.42142391204834,15.2649,15.3138,20930791.0],["2026-04-03",15.3138,15.3823,15.2062,15.2159,17493400.0],["2026-04-07",15.2159,15.2942,15.1181,15.2159,17699707.0],["2026-04-08",15.2159,15.5584,15.215935707092285,15.5486,35122632.0],["2026-04-09",15.5486,15.54863166809082,15.1866,15.2355,27053620.0],["2026-04-10",15.2355,15.8422,15.235506057739258,15.5388,61497171.0],["2026-04-13",15.5388,15.6171,15.3921,15.4801,26222804.0],["2026-04-14",15.4801,15.6073,15.4116,15.578,24148219.0],["2026-04-15",15.578,15.6465,15.4997,15.5095,17154184.0],["2026-04-16",15.5095,15.6269,15.4801,15.5095,29569369.0],["2026-04-17",15.5095,15.5095,15.3529,15.3725,25862223.0],["2026-04-20",15.3725,15.4214,15.2159,15.2942,32938777.0],["2026-04-21",15.2942,15.3138,15.2062,15.2649,17153742.0],["2026-04-22",15.2649,15.3921,15.0985,15.1181,49893643.0],["2026-04-23",15.1181,15.2844,15.1083,15.1279,39458515.0],["2026-04-24",15.1279,15.1279,14.9224,15.0398,29201828.0],["2026-04-27",15.0398,15.3431,15.03,15.0496,49684498.0],["2026-04-28",15.0496,15.4312,15.049588203430176,15.304,67866879.0],["2026-04-29",15.304,15.3334,15.2159,15.3334,47427784.0],["2026-04-30",15.3334,15.6563,15.3236,15.3823,73653391.0],["2026-05-06",15.3823,15.6954,15.382284164428711,15.6465,65368766.0],["2026-05-07",15.6465,15.7541,15.5584,15.6758,36671575.0],["2026-05-08",15.6758,15.675838470458984,15.5291,15.578,29967338.0],["2026-05-11",15.578,15.9303,15.4899,15.8226,69606675.0],["2026-05-12",15.8226,16.0281,15.7541,15.9303,54048280.0],["2026-05-13",15.9303,15.930253028869629,15.6758,15.7933,40114430.0],["2026-05-14",15.7933,15.94,15.666053771972656,15.6661,44132444.0],["2026-05-15",15.6661,15.7443,15.3431,15.4508,39774264.0],["2026-05-18",15.4508,16.1064,15.450779914855957,15.8324,95477599.0],["2026-05-19",15.8324,16.4489,15.7052,16.3608,103519243.0],["2026-05-20",16.3608,16.762,16.2238,16.6837,96862081.0],["2026-05-21",16.6837,17.8579,16.6837100982666,17.0555,201349907.0],["2026-05-22",17.0555,17.398,16.8305,16.9675,100470952.0],["2026-05-25",16.9675,17.5154,16.9479,17.124,76723042.0],["2026-05-26",17.124,17.7014,17.0262,17.4861,109150880.0],["2026-05-27",17.4861,17.9558,17.3197,17.4078,90272135.0],["2026-05-28",17.4078,17.4274,16.6837,16.7326,109581811.0],["2026-05-29",16.7326,17.0849,16.5859,16.625,80509968.0],["2026-06-01",16.625,16.9871,16.5565,16.7522,68038785.0],["2026-06-02",16.7522,16.899,16.6152,16.762,53244246.0],["2026-06-03",16.762,17.2023,16.4978,16.9381,80325385.0],["2026-06-04",16.9381,17.0555,16.6152,16.762,48515580.0],["2026-06-05",16.762,16.9675,16.4978,16.5271,56513524.0],["2026-06-08",16.5271,16.6739,16.126,16.5369,66568864.0],["2026-06-09",16.5369,16.7913,16.4097,16.6152,42108695.0],["2026-06-10",16.6152,16.9479,16.488,16.8305,64034815.0],["2026-06-11",16.8305,17.1045,16.6054,16.8696,67281801.0],["2026-06-12",16.8696,17.4176,16.7913,17.31,113204670.0],["2026-06-15",17.31,18.582,17.309961318969727,18.1026,170301595.0],["2026-06-16",18.1026,18.5722,17.9851,18.5233,120071629.0],["2026-06-17",18.5233,18.8854,18.445,18.6897,89425009.0],["2026-06-18",18.6897,18.7582,18.083,18.1808,110018630.0],["2026-06-22",18.1808,19.2963,18.1026,19.2279,181461061.0],["2026-06-23",19.2279,20.1379,19.227853775024414,19.6682,219568415.0],["2026-06-24",19.6682,20.5195,19.4921,19.8443,185130811.0],["2026-06-25",19.8443,20.7054,19.6193,20.3238,188086301.0],["2026-06-26",20.3238,21.0381,20.0009,20.04,181207753.0],["2026-06-29",20.04,21.2338,20.040021896362305,20.7446,179019812.0],["2026-06-30",20.7446,20.9794,20.3238,20.6467,120564839.0],["2026-07-01",20.6467,22.7114,20.646703720092773,22.4472,242100471.0],["2026-07-02",22.4472,22.457,21.2338,21.2338,200274860.0],["2026-07-03",21.2338,21.6056,20.3336,21.3512,173584148.0],["2026-07-06",21.3512,21.7426,20.6663,20.9598,122980491.0],["2026-07-07",20.9598,20.959829330444336,20.1085,20.2064,124928761.0],["2026-07-08",20.2064,20.7446,19.8639,19.8932,126300352.0],["2026-07-09",19.8932,21.3512,19.893245697021484,21.2827,181635310.0],["2026-07-10",21.2827,21.282739639282227,20.0987,20.1183,145334070.0],["2026-07-13",20.1183,20.3531,19.8345,20.0205,101828293.0],["2026-07-14",20.0205,20.04,19.3942,19.9617,97995586.0],["2026-07-15",19.9617,20.7837,19.961742401123047,20.451,122173470.0],["2026-07-16",20.451,20.451000213623047,19.34,19.48,108812474.0],["2026-07-17",19.48,19.59,18.86,18.92,109545462.0],["2026-07-20",18.92,19.28,18.63,18.84,108393335.0],["2026-07-21",18.84,19.0,18.42,18.94,101128004.0],["2026-07-22",18.94,19.09,18.53,18.85,79903534.0],["2026-07-23",18.85,19.18,18.78,19.08,75855422.0],["2026-07-24",19.08,19.079999923706055,18.55,18.65,72705796.0],["2026-07-27",18.65,18.85,17.56,18.23,88787253.0],["2026-07-28",18.23,18.229999542236328,17.34,17.41,101356276.0],["2026-07-29",17.41,17.86,17.2,17.68,77330778.0],["2026-07-30",17.68,17.73,17.2,17.56,78407978.0],["2026-07-31",17.56,18.08,17.559999465942383,17.59,86162680.0],["2026-08-03",17.59,17.69,17.39,17.67,54260161.0],["2026-08-04",17.67,17.82,17.59,17.75,53722064.0],["2026-08-05",17.75,18.08,17.69,17.94,70031571.0],["2026-08-06",17.94,18.05,17.73,18.0,74479309.0],["2026-08-07",18.0,18.32,17.88,18.2,65222865.0],["2026-08-10",18.2,18.46,18.15,18.21,50550122.0],["2026-08-11",18.21,18.34,18.02,18.03,45667845.0],["2026-08-12",18.03,18.3,17.94,18.23,48323452.0],["2026-08-13",18.23,18.6,18.21,18.24,55376969.0],["2026-08-14",18.24,18.35,17.97,18.04,39727203.0],["2026-08-17",18.04,18.35,17.93,18.32,47439088.0],["2026-08-18",18.32,18.34,17.91,18.05,46614420.0],["2026-08-19",18.05,18.18,17.78,17.83,52577138.0],["2026-08-20",17.83,17.98,17.7,17.83,35294975.0],["2026-08-21",17.83,17.9,17.7,17.82,27901027.0],["2026-08-24",17.82,17.99,17.73,17.86,35745855.0],["2026-08-25",17.86,17.88,17.55,17.66,39362688.0],["2026-08-26",17.66,18.78,17.65999984741211,18.58,132564737.0],["2026-08-27",18.58,18.78,18.41,18.65,96125855.0],["2026-08-28",18.65,18.83,18.5,18.71,64800273.0],["2026-08-31",18.71,18.75,18.32,18.71,68504918.0],["2026-09-01",18.71,18.93,18.55,18.71,60249100.0],["2026-09-02",18.71,18.709999084472656,18.2,18.23,52947596.0],["2026-09-03",18.23,18.72,18.19,18.45,64605003.0],["2026-09-04",18.45,18.83,18.450000762939453,18.54,63994650.0],["2026-09-07",18.54,18.64,18.06999969482422,18.07,72762206.0],["2026-09-08",18.07,18.18,17.92,17.97,41708581.0],["2026-09-09",17.97,18.05,17.82,17.91,38753157.0],["2026-09-10",17.91,18.15,17.83,18.09,40729708.0],["2026-09-11",18.09,18.09000015258789,17.43,17.49,63500846.0],["2026-09-14",17.49,17.489999771118164,17.32,17.37,34211443.0]]}