{"t":"601688.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-07-28",10.3623,10.3764,9.8843,10.3623,48985095.0],["2010-07-29",10.3623,10.749,10.3412,10.6014,61828699.0],["2010-07-30",10.6014,10.60135269165039,10.3483,10.4537,25758347.0],["2010-08-02",10.4537,10.6295,10.3905,10.5521,22632924.0],["2010-08-03",10.5521,10.7068,10.2709,10.292,29268434.0],["2010-08-04",10.292,10.3553,10.0108,10.285,28562571.0],["2010-08-05",10.285,10.284998893737793,10.0108,10.1303,18991690.0],["2010-08-06",10.1303,10.517,10.0671,10.51,29706774.0],["2010-08-09",10.51,10.5803,10.3272,10.4186,32042181.0],["2010-08-10",10.4186,10.4608,9.8702,9.8843,30578948.0],["2010-08-11",9.8843,9.9686,9.7859,9.8632,21028616.0],["2010-08-12",9.8632,9.9194,9.6874,9.7226,20326524.0],["2010-08-13",9.7226,9.9265,9.6734,9.9124,17556859.0],["2010-08-16",9.9124,10.2428,9.814,10.2006,27205165.0],["2010-08-17",10.2006,10.2498,10.0671,10.1655,20435866.0],["2010-08-18",10.1655,10.285,10.0811,10.1163,20835086.0],["2010-08-19",10.1163,10.3834,10.0952,10.2428,32911013.0],["2010-08-20",10.2428,10.242816925048828,9.8351,9.8491,25248847.0],["2010-08-23",9.8491,9.9476,9.7577,9.8351,14426238.0],["2010-08-24",9.8351,9.9686,9.6945,9.8843,15594960.0],["2010-08-25",9.8843,9.8843,9.5117,9.5187,17561769.0],["2010-08-26",9.5187,9.6453,9.4976,9.5398,11015829.0],["2010-08-27",9.5398,9.6031,9.4765,9.575,9063252.0],["2010-08-30",9.575,9.8773,9.57496166229248,9.807,18809896.0],["2010-08-31",9.807,9.806953430175781,9.589,9.6382,14330234.0],["2010-09-01",9.6382,9.8983,9.6031,9.6874,20958372.0],["2010-09-02",9.6874,9.8913,9.6874418258667,9.7507,14642139.0],["2010-09-03",9.7507,9.7859,9.5468,9.6101,18161887.0],["2010-09-06",9.6101,10.1163,9.610111236572266,10.1022,49160875.0],["2010-09-07",10.1022,10.1795,9.9335,10.0108,25299611.0],["2010-09-08",10.0108,10.010826110839844,9.8773,9.9546,17891941.0],["2010-09-09",9.9546,10.1303,9.7929,9.807,24874963.0],["2010-09-10",9.807,9.8702,9.582,9.7015,17993313.0],["2010-09-13",9.7015,9.8843,9.6382,9.7859,13589693.0],["2010-09-14",9.7859,9.9335,9.6734,9.7156,14133602.0],["2010-09-15",9.7156,9.7226,9.3781,9.4133,20152322.0],["2010-09-16",9.4133,9.6312,9.3711,9.4203,19863232.0],["2010-09-17",9.4203,9.4836,9.2164,9.2445,13528875.0],["2010-09-20",9.2445,9.2938,9.0688,9.118,10546695.0],["2010-09-21",9.118,9.2445,9.111,9.1461,6854234.0],["2010-09-27",9.1461,9.2656,9.118,9.2235,8627510.0],["2010-09-28",9.2235,9.2305,9.0266,9.0407,9525572.0],["2010-09-29",9.0407,9.2094,8.9915,9.0899,8378662.0],["2010-09-30",9.0899,9.3008,9.0126,9.2656,9783172.0],["2010-10-08",9.2656,9.9194,9.265636444091797,9.7296,35779249.0],["2010-10-11",9.7296,10.5803,9.6804,10.4678,70793820.0],["2010-10-12",10.4678,10.5873,10.2077,10.4889,46776111.0],["2010-10-13",10.4889,10.6576,10.4045,10.5451,34353073.0],["2010-10-14",10.5451,11.1919,10.545110702514648,10.742,66776441.0],["2010-10-15",10.742,11.6277,10.5732,11.459,74940961.0],["2010-10-18",11.459,12.6049,11.3325,12.0706,147378853.0],["2010-10-19",12.0706,12.0777,11.6207,12.0566,55971721.0],["2010-10-20",12.0566,12.9916,11.6699,12.4995,76524302.0],["2010-10-21",12.4995,12.6752,12.162,12.401,47171742.0],["2010-10-22",12.401,12.4713,12.0425,12.1691,33160423.0],["2010-10-25",12.1691,13.2376,12.0777,13.1673,57153625.0],["2010-10-26",13.1673,13.7438,12.9705,13.2306,60885526.0],["2010-10-27",13.2306,13.4767,12.6612,12.7736,29466943.0],["2010-10-28",12.7736,12.9213,12.3589,12.633,30112959.0],["2010-10-29",12.633,12.9213,12.0074,12.0566,38286915.0],["2010-11-01",12.0566,12.6541,12.0074,12.619,32537485.0],["2010-11-02",12.619,13.0197,12.2534,12.4854,37494090.0],["2010-11-03",12.4854,12.8439,12.2394,12.4995,30515177.0],["2010-11-04",12.4995,12.7315,12.3026,12.5838,20631799.0],["2010-11-05",12.5838,13.1814,12.583831787109375,12.865,39762486.0],["2010-11-08",12.865,13.1673,12.6682,12.8861,29443862.0],["2010-11-09",12.8861,12.9494,12.6541,12.7315,19188874.0],["2010-11-10",12.7315,12.731466293334961,12.3097,12.4503,22761743.0],["2010-11-11",12.4503,12.7736,12.3026,12.4924,30720274.0],["2010-11-12",12.4924,12.5135,11.2411,11.2481,49543447.0],["2010-11-15",11.2481,11.3887,10.7138,11.0372,31584026.0],["2010-11-16",11.0372,11.1989,10.3975,10.4889,32502818.0],["2010-11-17",10.4889,10.5381,10.053,10.0882,24827356.0],["2010-11-18",10.0882,10.3694,9.9968,10.2217,19579846.0],["2010-11-19",10.2217,10.3201,9.8421,10.2991,26212100.0],["2010-11-22",10.2991,10.29905891418457,10.06,10.1795,19155014.0],["2010-11-23",10.1795,10.179546356201172,9.7156,9.8491,19083225.0],["2010-11-24",9.8491,10.2991,9.7577,10.2428,27585356.0],["2010-11-25",10.2428,10.4748,10.2077,10.4115,23615378.0],["2010-11-26",10.4115,10.411538124084473,10.1303,10.2428,14905155.0],["2010-11-29",10.2428,10.242816925048828,9.9897,10.1092,14316743.0],["2010-11-30",10.1092,10.1936,9.6031,9.8421,21683917.0],["2010-12-01",9.8421,10.0882,9.7788,9.9968,12446174.0],["2010-12-02",9.9968,10.292,9.996766090393066,10.046,12657077.0],["2010-12-03",10.046,10.0882,9.8421,9.9897,10660883.0],["2010-12-06",9.9897,10.4537,9.9124,10.3272,27817295.0],["2010-12-07",10.3272,10.3694,10.06,10.3061,20413048.0],["2010-12-08",10.3061,10.3342,9.9686,9.9968,16800477.0],["2010-12-09",9.9968,10.0741,9.7929,9.807,13375483.0],["2010-12-10",9.807,10.0108,9.7015,9.9476,10087364.0],["2010-12-13",9.9476,10.2991,9.947554588317871,10.2498,17809402.0],["2010-12-14",10.2498,10.3201,10.1092,10.1866,19157388.0],["2010-12-15",10.1866,10.5029,10.1233,10.2569,22632520.0],["2010-12-16",10.2569,10.3483,10.1444,10.1725,15979784.0],["2010-12-20",10.1725,10.2358,9.7085,9.9335,17868297.0],["2010-12-21",9.9335,10.278,9.8351,10.2428,16011902.0],["2010-12-22",10.2428,10.2991,10.053,10.053,9991693.0],["2010-12-23",10.053,10.278,9.9897,10.053,11094646.0],["2010-12-24",10.053,10.1022,9.8702,10.0179,7265829.0],["2010-12-27",10.0179,10.2709,9.7226,9.7718,20372434.0],["2010-12-28",9.7718,9.77180290222168,9.4203,9.4625,17041942.0],["2010-12-29",9.4625,9.5187,9.3148,9.4273,12320149.0],["2010-12-30",9.4273,9.4414,9.1321,9.343,13552310.0],["2010-12-31",9.343,9.6593,9.34296703338623,9.6453,15672911.0],["2011-01-04",9.6453,9.9335,9.6171,9.828,16398391.0],["2011-01-05",9.828,9.9476,9.7015,9.814,13431331.0],["2011-01-06",9.814,9.9827,9.7296,9.8562,9353215.0],["2011-01-07",9.8562,10.2709,9.7718,10.0811,25764890.0],["2011-01-10",10.0811,10.2709,9.9265,9.9405,22591842.0],["2011-01-11",9.9405,10.2569,9.8632,10.2498,17441605.0],["2011-01-12",10.2498,10.2991,9.9827,10.1233,12945291.0],["2011-01-13",10.1233,10.2358,10.0038,10.0811,13081413.0],["2011-01-14",10.0811,10.0952,9.8983,9.9405,10744785.0],["2011-01-17",9.9405,9.94052505493164,9.4273,9.4555,14057186.0],["2011-01-18",9.4555,9.5258,9.3078,9.3359,14098270.0],["2011-01-19",9.3359,9.5117,9.3289,9.4906,9049409.0],["2011-01-20",9.4906,9.4906,9.1953,9.2024,13035400.0],["2011-01-21",9.2024,9.5047,9.1602,9.357,12016258.0],["2011-01-24",9.357,9.4555,9.2938,9.357,7437956.0],["2011-01-25",9.357,9.4695,9.3148,9.4273,6791188.0],["2011-01-26",9.4273,9.5187,9.4062,9.5047,4539702.0],["2011-01-27",9.5047,9.9194,9.35,9.8491,15367682.0],["2011-01-28",9.8491,9.8773,9.6734,9.7718,7667941.0],["2011-01-31",9.7718,9.8632,9.6874,9.828,6478524.0],["2011-02-01",9.828,9.8632,9.7296,9.807,5433588.0],["2011-02-09",9.807,9.806953430175781,9.5117,9.5398,8668615.0],["2011-02-10",9.5398,9.7296,9.3992,9.7156,9063711.0],["2011-02-11",9.7156,9.7788,9.6453,9.7296,9058513.0],["2011-02-14",9.7296,10.6998,9.7015,10.6998,51343415.0],["2011-02-15",10.6998,11.0232,10.517,10.5592,51535607.0],["2011-02-16",10.5592,10.6857,10.2991,10.6576,23683438.0],["2011-02-17",10.6576,10.7771,10.4186,10.531,15422737.0],["2011-02-18",10.531,10.7138,10.3412,10.4397,18103461.0],["2011-02-21",10.4397,10.6717,10.3342,10.6435,17637769.0],["2011-02-22",10.6435,10.643531799316406,10.0811,10.0952,23943832.0],["2011-02-23",10.0952,10.1866,9.9827,10.0671,10974784.0],["2011-02-24",10.0671,10.5451,10.0108,10.4115,23391058.0],["2011-02-25",10.4115,10.5029,10.1163,10.2428,16873755.0],["2011-02-28",10.2428,10.242816925048828,9.9335,10.1022,50905904.0],["2011-03-01",10.1022,10.3272,10.0811,10.2006,38134814.0],["2011-03-02",10.2006,10.200637817382812,9.9546,10.1303,18384445.0],["2011-03-03",10.1303,10.292,10.0671,10.0952,26168649.0],["2011-03-04",10.0952,10.2991,10.0179,10.2709,23007155.0],["2011-03-07",10.2709,10.6576,10.2709379196167,10.5592,57521836.0],["2011-03-08",10.5592,10.6506,10.4467,10.524,29398275.0],["2011-03-09",10.524,10.742,10.3975,10.531,23595949.0],["2011-03-10",10.531,10.531049728393555,10.1303,10.1936,25635674.0],["2011-03-11",10.1936,10.3483,10.0882,10.1585,17135912.0],["2011-03-14",10.1585,10.2147,10.0389,10.1585,11379879.0],["2011-03-15",10.1585,10.158456802368164,9.6453,9.8632,19816218.0],["2011-03-16",9.8632,10.0389,9.828,9.9686,15053391.0],["2011-03-17",9.9686,9.968645095825195,9.5539,9.6031,22521942.0],["2011-03-18",9.6031,9.9757,9.603081703186035,9.9546,19487929.0],["2011-03-21",9.9546,9.9546,9.7718,9.807,8091196.0],["2011-03-22",9.807,10.0319,9.7437,9.9335,10611820.0],["2011-03-23",9.9335,10.1585,9.8562,10.0671,13654307.0],["2011-03-24",10.0671,10.0952,9.9827,9.9968,6676925.0],["2011-03-25",9.9968,10.2288,9.9827,10.1655,14412903.0],["2011-03-28",10.1655,10.3623,10.165486335754395,10.1936,24442800.0],["2011-03-29",10.1936,10.3412,10.053,10.0882,19087801.0],["2011-03-30",10.0882,10.1233,9.8702,9.8983,11814312.0],["2011-03-31",9.8983,9.9686,9.807,9.828,7411915.0],["2011-04-01",9.828,9.9827,9.814,9.9686,7777751.0],["2011-04-06",9.9686,10.4326,9.9124,10.2709,21643514.0],["2011-04-07",10.2709,10.292,10.1585,10.2147,11418160.0],["2011-04-08",10.2147,10.3764,10.1233,10.3272,14092732.0],["2011-04-11",10.3272,10.5451,10.1866,10.1936,17212876.0],["2011-04-12",10.1936,10.2991,10.06,10.1514,14265133.0],["2011-04-13",10.1514,10.4256,10.06,10.3764,21282742.0],["2011-04-14",10.3764,10.5381,10.2569,10.292,25398617.0],["2011-04-15",10.292,10.4397,10.2006,10.4045,19668558.0],["2011-04-18",10.4045,10.404510498046875,10.1092,10.2006,24500304.0],["2011-04-19",10.2006,10.200637817382812,9.8491,9.8632,23452590.0],["2011-04-20",9.8632,9.9686,9.6523,9.7859,23184231.0],["2011-04-21",9.7859,10.1444,9.78586483001709,9.9124,22797249.0],["2011-04-22",9.9124,9.912405967712402,9.7367,9.7929,13520737.0],["2011-04-25",9.7929,9.7999,9.6453,9.6804,13527064.0],["2011-04-26",9.6804,9.7577,9.5609,9.5961,9839435.0],["2011-04-27",9.5961,9.7015,9.4555,9.5468,11594394.0],["2011-04-28",9.5468,9.6804,9.3922,9.4062,13703571.0],["2011-04-29",9.4062,9.4906,9.3852,9.4765,9571864.0],["2011-05-04",9.4765,9.476541519165039,9.1602,9.1953,12969894.0],["2011-05-05",9.1953,9.2656,9.1391,9.2024,7333297.0],["2011-05-06",9.2024,9.2656,9.1321,9.2094,6893901.0],["2011-05-09",9.2094,9.3148,9.209397315979004,9.2375,5406202.0],["2011-05-11",9.2375,9.6031,9.1883,9.3289,14631035.0],["2011-05-12",9.3289,9.4203,9.2094,9.2375,8441212.0],["2011-05-13",9.2375,9.5258,9.237518310546875,9.3992,14412496.0],["2011-05-16",9.3992,9.4273,9.2305,9.2516,10266020.0],["2011-05-17",9.2516,9.3992,9.2094,9.3078,8564794.0],["2011-05-18",9.3078,9.3711,9.2445,9.35,6307811.0],["2011-05-19",9.35,9.4062,9.2516,9.2656,5484536.0],["2011-05-20",9.2656,9.3289,9.2024,9.2375,5357910.0],["2011-05-23",9.2375,9.2445,8.886,8.893,13537045.0],["2011-05-24",8.893,8.9423,8.872,8.9141,4893208.0],["2011-05-25",8.9141,8.9633,8.7384,8.7595,5877584.0],["2011-05-26",8.7595,9.1039,8.759471893310547,8.7946,8634770.0],["2011-05-27",8.7946,8.886,8.7665,8.8017,7022987.0],["2011-05-30",8.8017,8.8649,8.7384,8.7595,4981232.0],["2011-05-31",8.7595,8.9493,8.759471893310547,8.9141,6350353.0],["2011-06-01",8.9141,8.914134979248047,8.8368,8.872,5475584.0],["2011-06-02",8.872,8.871953010559082,8.5626,8.6259,9106632.0],["2011-06-03",8.6259,8.7173,8.625901222229004,8.6821,5032160.0],["2011-06-07",8.6821,8.7103,8.6259,8.6962,4436625.0],["2011-06-08",8.6962,8.696202278137207,8.5415,8.64,6050228.0],["2011-06-09",8.64,8.654,8.4572,8.4712,6016007.0],["2011-06-10",8.4712,8.5275,8.3939,8.4783,6529401.0],["2011-06-13",8.4783,8.478269577026367,8.3447,8.4361,6686643.0],["2011-06-17",8.4361,8.436088562011719,8.176,8.183,7406046.0],["2011-06-20",8.183,8.3025,8.1549,8.1971,5716784.0],["2011-06-21",8.1971,8.254,8.1686,8.2184,5514692.0],["2011-06-22",8.2184,8.2754,8.0475,8.1116,5895858.0],["2011-06-23",8.1116,8.311,8.019,8.2612,7782735.0],["2011-06-24",8.2612,8.9876,8.1971,8.7383,25434493.0],["2011-06-27",8.7383,8.7882,8.6172,8.6529,12918692.0],["2011-06-28",8.6529,8.9092,8.6101,8.7882,13817784.0],["2011-06-29",8.7882,8.8523,8.5603,8.5816,11569673.0],["2011-06-30",8.5816,8.8309,8.58163833618164,8.7953,13772749.0],["2011-07-01",8.7953,8.9021,8.7312,8.7953,10104879.0],["2011-07-04",8.7953,9.0588,8.795289993286133,8.9733,12214563.0],["2011-07-05",8.9733,9.0161,8.8665,8.9092,7981126.0],["2011-07-06",8.9092,8.909235954284668,8.7526,8.8024,6464117.0],["2011-07-07",8.8024,8.9591,8.759681701660156,8.7597,7795307.0],["2011-07-08",8.7597,8.8736,8.7526,8.7739,5754307.0],["2011-07-11",8.7739,8.773923873901367,8.6671,8.7454,6481651.0],["2011-07-12",8.7454,8.745436668395996,8.4178,8.4321,11850331.0],["2011-07-13",8.4321,8.5674,8.432082176208496,8.546,6311798.0],["2011-07-14",8.546,8.603,8.5033,8.5745,6967218.0],["2011-07-15",8.5745,8.6386,8.4962,8.6172,8530822.0],["2011-07-18",8.6172,8.6315,8.5532,8.5888,6864611.0],["2011-07-19",8.5888,8.588760375976562,8.4677,8.4819,6958275.0],["2011-07-20",8.4819,8.5816,8.4392,8.5033,5735552.0],["2011-07-21",8.5033,8.5175,8.3751,8.3894,5827374.0],["2011-07-22",8.3894,8.5247,8.389352798461914,8.4107,5947011.0],["2011-07-25",8.4107,8.410717010498047,8.0475,8.0902,8755091.0],["2011-07-26",8.0902,8.1615,8.0475,8.1401,4376317.0],["2011-07-27",8.1401,8.1899,8.0618,8.1615,5232482.0],["2011-07-28",8.1615,8.161458969116211,8.0261,8.0618,5222889.0],["2011-07-29",8.0618,8.3609,8.06175422668457,8.2398,10128753.0],["2011-08-01",8.2398,8.239795684814453,8.1401,8.2042,5386764.0],["2011-08-02",8.2042,8.204188346862793,7.9621,8.0475,5464110.0],["2011-08-03",8.0475,8.133,7.9834,8.0689,4916863.0],["2011-08-04",8.0689,8.1543,8.0546,8.076,3847235.0],["2011-08-05",8.076,8.075997352600098,7.841,7.9051,7049210.0],["2011-08-08",7.9051,7.9051,7.2712,7.4279,10843104.0],["2011-08-09",7.4279,7.427923202514648,7.0718,7.3282,12405226.0],["2011-08-10",7.3282,7.4849,7.2997,7.314,8509483.0],["2011-08-11",7.314,7.5632,7.1217,7.4564,11990620.0],["2011-08-12",7.4564,7.5134,7.4066,7.435,7541695.0],["2011-08-15",7.435,7.5846,7.4137,7.5632,7334804.0],["2011-08-16",7.5632,7.5917,7.4137,7.435,6664887.0],["2011-08-17",7.435,7.5775,7.4066,7.4778,6547269.0],["2011-08-18",7.4778,7.5205,7.3353,7.3496,5399181.0],["2011-08-19",7.3496,7.349585056304932,7.1929,7.2499,4703210.0],["2011-08-22",7.2499,7.3567,7.1787,7.2072,4578883.0],["2011-08-23",7.2072,7.356706142425537,7.207150936126709,7.3567,5680815.0],["2011-08-24",7.3567,7.4493,7.314,7.3282,6567083.0],["2011-08-25",7.3282,7.7057,7.328218460083008,7.6701,21895224.0],["2011-08-26",7.6701,7.6843,7.5134,7.5917,10764841.0],["2011-08-29",7.5917,7.591723442077637,7.3852,7.3923,7639775.0],["2011-08-30",7.3923,7.5561,7.3425,7.3496,8961298.0],["2011-08-31",7.3496,7.3923,7.2997,7.3496,4290316.0],["2011-09-01",7.3496,7.4493,7.3069,7.3211,4626633.0],["2011-09-02",7.3211,7.3638,7.2499,7.257,4131908.0],["2011-09-05",7.257,7.257002830505371,7.079,7.1074,6847818.0],["2011-09-06",7.1074,7.1502,7.0149,7.0932,4109856.0],["2011-09-07",7.0932,7.3425,7.0932,7.2855,7928095.0],["2011-09-08",7.2855,7.2997,7.1858,7.1929,4645045.0],["2011-09-09",7.1929,7.4635,7.192907333374023,7.2428,10559451.0],["2011-09-13",7.2428,7.24276065826416,7.0434,7.1288,9044247.0],["2011-09-14",7.1288,7.2356,6.9864,7.2214,16037906.0],["2011-09-15",7.2214,7.2997,7.1573,7.2,14190980.0],["2011-09-16",7.2,7.257,7.0362,7.0932,16842549.0],["2011-09-19",7.0932,7.093204021453857,6.9223,6.9294,8202163.0],["2011-09-20",6.9294,7.0505,6.8796,7.0291,7882266.0],["2011-09-21",7.0291,7.371,6.9508,7.3069,23389379.0],["2011-09-22",7.3069,7.306856632232666,7.0006,7.022,13593563.0],["2011-09-23",7.022,7.1858,6.8724,7.1644,11474020.0],["2011-09-26",7.1644,7.1715,6.9793,7.0149,7082528.0],["2011-09-27",7.0149,7.3425,7.014866352081299,7.2285,14656548.0],["2011-09-28",7.2285,7.2926,7.1146,7.1431,9889177.0],["2011-09-29",7.1431,7.2855,7.0362,7.1359,13442026.0],["2011-09-30",7.1359,7.2,7.0434,7.0932,12957833.0],["2011-10-10",7.0932,7.1715,7.0434,7.1003,5556841.0],["2011-10-11",7.1003,7.3923,7.0932,7.1858,17448569.0],["2011-10-12",7.1858,7.784,7.0576,7.6914,42954409.0],["2011-10-13",7.6914,7.7128,7.5419,7.6202,18812563.0],["2011-10-14",7.6202,7.620209217071533,7.4635,7.5419,14770543.0],["2011-10-17",7.5419,7.6416,7.4707,7.5348,10161097.0],["2011-10-18",7.5348,7.534750461578369,7.1573,7.1787,13459624.0],["2011-10-19",7.1787,7.3496,7.1644,7.2356,9254226.0],["2011-10-20",7.2356,7.2428,7.0576,7.2143,12354953.0],["2011-10-21",7.2143,7.2428,7.1146,7.1359,6516206.0],["2011-10-24",7.1359,7.492,7.135933876037598,7.4279,18327225.0],["2011-10-25",7.4279,7.5704,7.3069,7.5063,16262424.0],["2011-10-26",7.5063,7.5917,7.4279,7.4849,16662698.0],["2011-10-27",7.4849,7.5561,7.3353,7.4208,17038841.0],["2011-10-28",7.4208,7.6273,7.420801162719727,7.5205,19540416.0],["2011-10-31",7.5205,7.5917,7.4208,7.4707,12577660.0],["2011-11-01",7.4707,7.5846,7.3781,7.5063,14861333.0],["2011-11-02",7.5063,7.6558,7.2499,7.6273,21497321.0],["2011-11-03",7.6273,7.7555,7.5846,7.5917,25747446.0],["2011-11-04",7.5917,7.6772,7.549,7.6558,13676847.0],["2011-11-07",7.6558,7.655816555023193,7.492,7.5063,9209416.0],["2011-11-08",7.5063,7.5988,7.4493,7.4635,8954505.0],["2011-11-09",7.4635,7.5632,7.4208,7.5205,9126096.0],["2011-11-10",7.5205,7.520504951477051,7.3496,7.3567,9871191.0],["2011-11-11",7.3567,7.4279,7.3211,7.3638,5280085.0],["2011-11-14",7.3638,7.5134,7.363828182220459,7.4849,10805509.0],["2011-11-15",7.4849,7.4849,7.3994,7.4279,8580995.0],["2011-11-16",7.4279,7.4564,7.1929,7.2143,11185783.0],["2011-11-17",7.2143,7.257,7.1644,7.1787,6025326.0],["2011-11-18",7.1787,7.2285,7.0505,7.079,9001016.0],["2011-11-21",7.079,7.1431,7.0362,7.1003,4872124.0],["2011-11-22",7.1003,7.1217,7.0362,7.079,4872019.0],["2011-11-23",7.079,7.1217,6.9508,6.9579,6808505.0],["2011-11-24",6.9579,6.957891464233398,6.7941,6.8439,10880431.0],["2011-11-25",6.8439,6.8653,6.7514,6.7656,6288416.0],["2011-11-28",6.7656,6.8724,6.765607833862305,6.8155,5127377.0],["2011-11-29",6.8155,6.908,6.815456867218018,6.8796,5708884.0],["2011-11-30",6.8796,6.879554271697998,6.4238,6.4523,13388850.0],["2011-12-01",6.4523,6.787,6.452252388000488,6.5804,16288821.0],["2011-12-02",6.5804,6.580441474914551,6.4024,6.4238,7990950.0],["2011-12-05",6.4238,6.4594,6.3383,6.4095,6155752.0],["2011-12-06",6.4095,6.4523,6.3668,6.438,5568677.0],["2011-12-07",6.438,6.4879,6.3882,6.4238,6140215.0],["2011-12-08",6.4238,6.4665,6.2813,6.3953,6636061.0],["2011-12-09",6.3953,6.4166,6.3169,6.3739,3279904.0],["2011-12-12",6.3739,6.4095,6.2742,6.2813,4249611.0],["2011-12-13",6.2813,6.3169,6.1318,6.1389,8751457.0],["2011-12-14",6.1389,6.1674,5.9822,6.0036,6617796.0],["2011-12-15",6.0036,6.0036,5.8398,5.8469,8568791.0],["2011-12-16",5.8469,5.9822,5.7757,5.9537,9569006.0],["2011-12-19",5.9537,5.953732967376709,5.7116,5.854,9013050.0],["2011-12-20",5.854,5.8968,5.733,5.7543,8239501.0],["2011-12-21",5.7543,5.8398,5.6404,5.6475,8072437.0],["2011-12-22",5.6475,5.647500514984131,5.4267,5.4979,15594476.0],["2011-12-23",5.4979,5.6333,5.4623,5.5407,11578743.0],["2011-12-26",5.5407,5.6261,5.4623,5.562,8388473.0],["2011-12-27",5.562,5.7899,5.4552,5.4837,18231740.0],["2011-12-28",5.4837,5.6617,5.3626,5.619,21528686.0],["2011-12-29",5.619,5.6261,5.4623,5.4837,13723711.0],["2011-12-30",5.4837,5.5977,5.4837,5.5692,17929382.0],["2012-01-04",5.5692,5.6546,5.4196,5.4267,12882422.0],["2012-01-05",5.4267,5.4552,5.2344,5.2416,15208191.0],["2012-01-06",5.2416,5.3555,5.1419,5.3341,16748030.0],["2012-01-09",5.3341,5.6119,5.2701,5.5478,19421141.0],["2012-01-10",5.5478,5.8113,5.4979,5.7899,23862936.0],["2012-01-11",5.7899,5.7899346351623535,5.6617,5.6974,16024634.0],["2012-01-12",5.6974,5.7472,5.6404,5.6475,10790175.0],["2012-01-13",5.6475,5.6974,5.4695,5.6048,13509680.0],["2012-01-16",5.6048,5.6689,5.505067348480225,5.5051,9666436.0],["2012-01-17",5.5051,5.8683,5.4908,5.8327,17071292.0],["2012-01-18",5.8327,6.2315,5.8113,5.854,36945076.0],["2012-01-19",5.854,6.1389,5.854,6.0392,23249246.0],["2012-01-20",6.0392,6.1247,5.9537,6.0534,18608769.0],["2012-01-30",6.0534,6.089,5.8255,5.8398,14222457.0],["2012-01-31",5.8398,5.9537,5.8327,5.9324,8571260.0],["2012-02-01",5.9324,5.9395,5.7614,5.8113,7354887.0],["2012-02-02",5.8113,5.953732967376709,5.7543,5.9537,12473988.0],["2012-02-03",5.9537,5.9965,5.854,5.9466,15278009.0],["2012-02-06",5.9466,5.9893,5.854,5.8825,12041679.0],["2012-02-07",5.8825,5.882516860961914,5.7045,5.733,10253822.0],["2012-02-08",5.733,6.025,5.7187,5.9537,18191695.0],["2012-02-09",5.9537,5.9751,5.8612,5.8896,17009483.0],["2012-02-10",5.8896,6.0392,5.8825,5.9252,13622270.0],["2012-02-13",5.9252,6.0178,5.8327,5.9609,15041003.0],["2012-02-14",5.9609,6.0036,5.8968,5.9609,9434122.0],["2012-02-15",5.9609,6.1033,5.9324,6.0463,22167269.0],["2012-02-16",6.0463,6.0819,5.968,6.0107,15626758.0],["2012-02-17",6.0107,6.0962,6.0107,6.0392,14535342.0],["2012-02-20",6.0392,6.146,6.0321,6.0392,16511241.0],["2012-02-21",6.0392,6.1033,5.968,6.089,19241295.0],["2012-02-22",6.089,6.3383,6.0463,6.2956,43276064.0],["2012-02-23",6.2956,6.3241,6.2172,6.2671,16299295.0],["2012-02-24",6.2671,6.5021,6.2528,6.438,37394005.0],["2012-02-27",6.438,6.7442,6.438007831573486,6.5377,48186605.0],["2012-02-28",6.5377,6.6161,6.4736,6.552,28948439.0],["2012-02-29",6.552,6.551957130432129,6.3739,6.3953,15725171.0],["2012-03-01",6.3953,6.4807,6.3597,6.4024,10631812.0],["2012-03-02",6.4024,6.6659,6.402400016784668,6.6445,25272742.0],["2012-03-05",6.6445,6.8297,6.644537448883057,6.7086,28181148.0],["2012-03-06",6.7086,6.7371,6.6018,6.6374,18312233.0],["2012-03-07",6.6374,6.8155,6.5306,6.7086,24982017.0],["2012-03-08",6.7086,7.1288,6.708633899688721,6.9721,43730575.0],["2012-03-09",6.9721,7.0861,6.9365,7.0505,25849647.0],["2012-03-12",7.0505,7.1431,6.7656,6.908,40052227.0],["2012-03-13",6.908,7.0149,6.7798,6.9864,31957713.0],["2012-03-14",6.9864,7.2,6.6873,6.7727,42817694.0],["2012-03-15",6.7727,6.9009,6.73,6.8083,24037717.0],["2012-03-16",6.8083,7.0576,6.80833625793457,7.0434,25620647.0],["2012-03-19",7.0434,7.0647,6.908,7.0291,15161998.0],["2012-03-20",7.0291,7.029109001159668,6.6374,6.6873,23200893.0],["2012-03-21",6.6873,6.8439,6.5947,6.6659,15466700.0],["2012-03-22",6.6659,6.8368,6.6303,6.73,14990103.0],["2012-03-23",6.73,6.7941,6.6232,6.6445,14745523.0],["2012-03-26",6.6445,6.7086,6.5377,6.6018,8108137.0],["2012-03-27",6.6018,6.7371,6.4807,6.4879,9436697.0],["2012-03-28",6.4879,6.495,6.1247,6.1745,18541754.0],["2012-03-29",6.1745,6.2457,6.0606,6.146,13130848.0],["2012-03-30",6.146,6.3098,6.14601993560791,6.2528,12252712.0],["2012-04-05",6.2528,6.7585,6.2172,6.6303,26336185.0],["2012-04-06",6.6303,6.7086,6.552,6.6873,15395943.0],["2012-04-09",6.6873,6.7585,6.5876,6.6517,9741086.0],["2012-04-10",6.6517,6.7158,6.4665,6.7158,12073215.0],["2012-04-11",6.7158,6.8155,6.6018,6.7514,13154859.0],["2012-04-12",6.7514,7.0006,6.7229,6.9793,32645963.0],["2012-04-13",6.9793,7.3211,6.9365,7.1502,46453361.0],["2012-04-16",7.1502,7.2143,7.0576,7.1288,27348108.0],["2012-04-17",7.1288,7.1431,6.8155,6.8368,23118166.0],["2012-04-18",6.8368,7.2285,6.8297,7.1502,38529955.0],["2012-04-19",7.1502,7.3282,7.1217,7.2,31952123.0],["2012-04-20",7.2,7.6701,7.1715,7.5134,67420333.0],["2012-04-23",7.5134,7.5846,7.2855,7.2997,42123043.0],["2012-04-24",7.2997,7.6202,7.1715,7.492,46598956.0],["2012-04-25",7.492,7.5846,7.3353,7.371,44556048.0],["2012-04-26",7.371,7.7769,7.257,7.6273,55212345.0],["2012-04-27",7.6273,7.627331256866455,7.371,7.4493,25222452.0],["2012-05-02",7.4493,7.727,7.449289321899414,7.5276,39570861.0],["2012-05-03",7.5276,7.7128,7.4707,7.6629,29144955.0],["2012-05-04",7.6629,7.7057,7.4493,7.5561,24340967.0],["2012-05-07",7.5561,7.5846,7.2855,7.3852,25976313.0],["2012-05-08",7.3852,7.4137,7.2285,7.257,19693197.0],["2012-05-09",7.257,7.257002830505371,7.1217,7.1502,20106404.0],["2012-05-10",7.1502,7.2784,7.0718,7.2072,18716041.0],["2012-05-14",7.2072,7.3425,7.0505,7.1715,33913701.0],["2012-05-15",7.1715,7.2926,7.0434,7.2641,18609002.0],["2012-05-16",7.2641,7.4137,7.2071,7.314,36187476.0],["2012-05-17",7.314,7.8125,7.2712,7.7769,54078195.0],["2012-05-18",7.7769,7.9051,7.6273,7.7484,46409106.0],["2012-05-21",7.7484,7.784,7.3923,7.4849,22392037.0],["2012-05-22",7.4849,7.8267,7.484897136688232,7.7769,22787232.0],["2012-05-23",7.7769,8.076,7.7199,7.9763,38747592.0],["2012-05-24",7.9763,8.0119,7.7057,7.7769,17249883.0],["2012-05-25",7.7769,7.9051,7.4635,7.5632,26557628.0],["2012-05-28",7.5632,7.9763,7.3638,7.9122,29503078.0],["2012-05-29",7.9122,8.2256,7.8339,8.0974,43418520.0],["2012-05-30",8.0974,8.311,8.0261,8.1472,29047227.0],["2012-05-31",8.1472,8.3822,8.0546,8.3466,35993103.0],["2012-06-01",8.3466,8.6529,8.2754,8.425,25667201.0],["2012-06-04",8.425,8.5247,8.0974,8.133,32126156.0],["2012-06-05",8.133,8.2612,7.9122,8.0119,17951049.0],["2012-06-06",8.0119,8.1472,7.8196,7.9122,21678680.0],["2012-06-07",7.9122,8.0831,7.898,7.9122,16767026.0],["2012-06-08",7.9122,8.2327,7.9051,8.019,23638384.0],["2012-06-11",8.019,8.3537,8.0119,8.311,28920487.0],["2012-06-12",8.311,8.4606,8.2256,8.3395,19674496.0],["2012-06-13",8.3395,8.6172,8.2469,8.4534,22468680.0],["2012-06-14",8.4534,8.4748,8.1686,8.1899,18311734.0],["2012-06-15",8.1899,8.2968,7.9977,8.1615,16047375.0],["2012-06-18",8.1615,8.3894,8.161458969116211,8.3609,13781303.0],["2012-06-19",8.3609,8.3965,8.1757,8.2042,9282649.0],["2012-06-20",8.2042,8.2683,7.8339,7.9051,31555426.0],["2012-06-21",7.9051,7.9051,7.3564,7.4647,37579893.0],["2012-06-25",7.4647,7.464702129364014,7.212,7.2409,24014262.0],["2012-06-26",7.2409,7.4214,7.1615,7.3781,16738143.0],["2012-06-27",7.3781,7.5152,7.342,7.3781,14399173.0],["2012-06-28",7.3781,7.573,7.277,7.2842,14488397.0],["2012-06-29",7.2842,7.6596,7.1976,7.5802,24478636.0],["2012-07-02",7.5802,7.7968,7.5297,7.5658,14453043.0],["2012-07-03",7.5658,7.6452,7.3781,7.5008,19644873.0],["2012-07-04",7.5008,7.5513,7.4142,7.508,10586034.0],["2012-07-05",7.508,7.5080180168151855,6.9882,7.0171,26188303.0],["2012-07-06",7.0171,7.277,6.7283,7.1976,38566954.0],["2012-07-09",7.1976,7.197591781616211,6.8583,7.046,24682497.0],["2012-07-10",7.046,7.1254,6.981,7.0027,12127720.0],["2012-07-11",7.0027,7.0532,6.6778,6.981,21516308.0],["2012-07-12",6.981,7.3636,6.8294,7.212,25629982.0],["2012-07-13",7.212,7.3925,7.1543,7.2337,13518880.0],["2012-07-16",7.2337,7.2914,6.8872,6.9521,16025145.0],["2012-07-17",6.9521,7.3059,6.916,7.2265,20743815.0],["2012-07-18",7.2265,7.6163,7.1832,7.5152,29981704.0],["2012-07-19",7.5152,7.8473,7.4503,7.6163,31081244.0],["2012-07-20",7.6163,7.6813,7.4575,7.5225,11034503.0],["2012-07-23",7.5225,7.6091,7.2987,7.5513,11146521.0],["2012-07-24",7.5513,7.7896,7.4142,7.7102,23719990.0],["2012-07-25",7.7102,7.7679,7.5152,7.6019,12084436.0],["2012-07-26",7.6019,7.6596,7.0893,7.1254,23883940.0],["2012-07-27",7.1254,7.2192,6.6128,6.8511,39135831.0],["2012-07-30",6.8511,6.9088,6.6056,6.7139,13701219.0],["2012-07-31",6.7139,6.8438,6.6417,6.7717,11787765.0],["2012-08-01",6.7717,6.9666,6.7572,6.916,17937679.0],["2012-08-02",6.916,6.916039943695068,6.5984,6.6561,16844517.0],["2012-08-03",6.6561,6.7717,6.5334,6.7428,14087530.0],["2012-08-06",6.7428,6.9088,6.6706,6.8727,14433609.0],["2012-08-07",6.8727,6.9449,6.8222,6.8944,15274674.0],["2012-08-08",6.8944,7.046,6.8655,6.9016,14625622.0],["2012-08-09",6.9016,6.9305,6.7139,6.9233,12578342.0],["2012-08-10",6.9233,6.9594,6.7789,6.815,8773908.0],["2012-08-13",6.815,6.814970016479492,6.1364,6.2158,39709002.0],["2012-08-14",6.2158,6.2446,5.992,6.1652,24587776.0],["2012-08-15",6.1652,6.165237903594971,6.0497,6.0858,9471590.0],["2012-08-16",6.0858,6.158,6.0353,6.0714,9455013.0],["2012-08-17",6.0714,6.1003,6.0209,6.0858,6911587.0],["2012-08-20",6.0858,6.158,5.9775,6.1147,7697198.0],["2012-08-21",6.1147,6.2663,6.1075,6.1725,12298908.0],["2012-08-22",6.1725,6.2086,6.1147,6.1508,7247392.0],["2012-08-23",6.1508,6.288,6.150801181793213,6.2302,10568329.0],["2012-08-24",6.2302,6.288,6.1869,6.1941,9712254.0],["2012-08-27",6.1941,6.194116115570068,5.9198,5.9559,10175006.0],["2012-08-28",5.9559,6.1941,5.9414,6.1003,10817900.0],["2012-08-29",6.1003,6.1147,5.9703,5.9848,7995811.0],["2012-08-30",5.9848,6.3168,5.984757423400879,6.1797,20772755.0],["2012-08-31",6.1797,6.223,6.093,6.1797,9039440.0],["2012-09-03",6.1797,6.3818,6.0714,6.3024,16979053.0],["2012-09-04",6.3024,6.3313,6.1725,6.1869,10034657.0],["2012-09-05",6.1869,6.3168,6.158,6.223,11048489.0],["2012-09-06",6.223,6.3313,6.222992420196533,6.2735,7900740.0],["2012-09-07",6.2735,6.8438,6.273526668548584,6.7644,38978065.0],["2012-09-10",6.7644,6.9088,6.7139,6.8511,24246266.0],["2012-09-11",6.8511,6.8510661125183105,6.6273,6.8005,24819592.0],["2012-09-12",6.8005,6.9088,6.7139,6.8294,12618259.0],["2012-09-13",6.8294,6.8655,6.6417,6.6489,10234549.0],["2012-09-14",6.6489,6.8222,6.6345,6.6778,12269414.0],["2012-09-17",6.6778,6.6995,6.4179,6.4324,14514485.0],["2012-09-18",6.4324,6.4901,6.3313,6.389,6194542.0],["2012-09-19",6.389,6.7861,6.389035701751709,6.584,19647732.0],["2012-09-20",6.584,6.583954334259033,6.389,6.4107,10631166.0],["2012-09-21",6.4107,6.519,6.3385,6.4251,9372488.0],["2012-09-24",6.4251,6.6417,6.288,6.519,11990479.0],["2012-09-25",6.519,6.6706,6.4757,6.5623,13805378.0],["2012-09-26",6.5623,6.6706,6.4396,6.4612,6696364.0],["2012-09-27",6.4612,6.8944,6.4468,6.7789,34693844.0],["2012-09-28",6.7789,7.0027,6.6706,6.9594,35702148.0],["2012-10-08",6.9594,7.0749,6.8005,6.8799,18625926.0],["2012-10-09",6.8799,7.1976,6.87994384765625,7.1037,31005495.0],["2012-10-10",7.1037,7.1759,6.9955,7.0749,16692234.0],["2012-10-11",7.0749,7.1471,6.8583,6.9088,15827989.0],["2012-10-12",6.9088,7.1687,6.8655,6.981,22677153.0],["2012-10-15",6.981,7.1037,6.8294,6.981,15294533.0],["2012-10-16",6.981,7.0388,6.8583,6.8944,17856865.0],["2012-10-17",6.8944,7.0171,6.7861,6.9305,19091845.0],["2012-10-18",6.9305,7.1471,6.8944,7.0749,21504657.0],["2012-10-19",7.0749,7.1471,7.046,7.0676,11879632.0],["2012-10-22",7.0676,7.2337,7.0171,7.212,24504855.0],["2012-10-23",7.212,7.2553,7.009891033172607,7.0099,21023750.0],["2012-10-24",7.0099,7.0243,6.8294,6.8799,20922365.0],["2012-10-25",6.8799,6.9521,6.8078,6.8222,9933575.0],["2012-10-26",6.8222,6.8655,6.5984,6.6706,12076675.0],["2012-10-29",6.6706,6.6995,6.584,6.6201,5856770.0],["2012-10-30",6.6201,6.7283,6.620052337646484,6.6778,10803310.0],["2012-10-31",6.6778,6.7139,6.5695,6.685,10819506.0],["2012-11-01",6.685,6.9666,6.685023307800293,6.8583,28094119.0],["2012-11-02",6.8583,6.9305,6.8078,6.8799,14569959.0],["2012-11-05",6.8799,6.9233,6.7572,6.7933,8849992.0],["2012-11-06",6.7933,6.8655,6.5912,6.7933,15359165.0],["2012-11-07",6.7933,6.7933125495910645,6.6273,6.6561,9822145.0],["2012-11-08",6.6561,6.65614652633667,6.3529,6.389,14515604.0],["2012-11-09",6.389,6.389035701751709,6.1869,6.2591,14575855.0],["2012-11-12",6.2591,6.3096,6.2086,6.3024,10341708.0],["2012-11-13",6.3024,6.3096,6.0281,6.0642,17646056.0],["2012-11-14",6.0642,6.1508,6.0353,6.1003,9743373.0],["2012-11-15",6.1003,6.100264072418213,5.9559,5.9703,9167020.0],["2012-11-16",5.9703,6.0064,5.9126,5.9559,7778584.0],["2012-11-19",5.9559,6.057,5.9198,6.0064,24998777.0],["2012-11-20",6.0064,6.0353,5.8187,5.8332,16277094.0],["2012-11-21",5.8332,6.0209,5.8259,5.992,19870856.0],["2012-11-22",5.992,6.0064,5.9198,5.9631,11591371.0],["2012-11-23",5.9631,6.1075,5.9559,5.9992,9389803.0],["2012-11-26",5.9992,6.0136,5.862,5.8909,7161537.0],["2012-11-27",5.8909,5.9198,5.7682,5.7754,10826164.0],["2012-11-28",5.7754,5.7753987312316895,5.631,5.6599,10230309.0],["2012-11-29",5.6599,5.7465,5.1906,5.2845,30505964.0],["2012-11-30",5.2845,5.4938,5.2051,5.4794,27512197.0],["2012-12-03",5.4794,5.5877,5.3134,5.3278,15550083.0],["2012-12-04",5.3278,5.4866,5.3206,5.4433,10777821.0],["2012-12-05",5.4433,5.9198,5.4072,5.7826,33545987.0],["2012-12-06",5.7826,5.8115,5.6671,5.7537,15233433.0],["2012-12-07",5.7537,6.0858,5.7104,6.0714,27325043.0],["2012-12-10",6.0714,6.2519,5.9775,6.1147,18243953.0],["2012-12-11",6.1147,6.1364,5.9775,6.0209,11182889.0],["2012-12-12",6.0209,6.1508,5.9198,6.0714,12418222.0],["2012-12-13",6.0714,6.0714,5.9198,5.9487,10089303.0],["2012-12-14",5.9487,6.454,5.948660850524902,6.4251,32347085.0],["2012-12-17",6.4251,6.5984,6.3602,6.4468,31644791.0],["2012-12-18",6.4468,6.6778,6.3674,6.4901,24843635.0],["2012-12-19",6.4901,6.5334,6.3385,6.4324,14819978.0],["2012-12-20",6.4324,6.6273,6.3024,6.4612,24653534.0],["2012-12-21",6.4612,6.584,6.3529,6.3963,16787659.0],["2012-12-24",6.3963,6.6128,6.3602,6.5912,25487406.0],["2012-12-25",6.5912,6.9088,6.4829,6.7789,30181026.0],["2012-12-26",6.7789,6.7861,6.6345,6.685,17507117.0],["2012-12-27",6.685,6.7933,6.6128,6.6417,23815846.0],["2012-12-28",6.6417,6.916,6.6417,6.9088,35208179.0],["2012-12-31",6.9088,7.111,6.8294,7.0749,31894063.0],["2013-01-04",7.0749,7.1904,6.8655,6.9738,34853809.0],["2013-01-07",6.9738,6.9738,6.7789,6.9305,27840159.0],["2013-01-08",6.9305,6.930479526519775,6.6417,6.7644,33990648.0],["2013-01-09",6.7644,6.8944,6.7139,6.7789,22895718.0],["2013-01-10",6.7789,6.9233,6.6561,6.7644,20843271.0],["2013-01-11",6.7644,6.8005,6.5767,6.5984,28869052.0],["2013-01-14",6.5984,6.9233,6.5767,6.8655,39079850.0],["2013-01-15",6.8655,7.0099,6.865505695343018,6.9377,28064389.0],["2013-01-16",6.9377,6.9666,6.6706,6.7861,22286852.0],["2013-01-17",6.7861,6.916,6.6561,6.7861,26195680.0],["2013-01-18",6.7861,6.8727,6.6489,6.7861,44631420.0],["2013-01-21",6.7861,6.7933,6.6778,6.75,25748119.0],["2013-01-22",6.75,6.7861,6.6345,6.6778,36666309.0],["2013-01-23",6.6778,6.677804946899414,6.4684,6.6056,31760514.0],["2013-01-24",6.6056,6.8727,6.5623,6.6273,60530378.0],["2013-01-25",6.6273,6.6922,6.5262,6.5406,24267556.0],["2013-01-28",6.5406,6.9666,6.5406389236450195,6.9594,65935071.0],["2013-01-29",6.9594,7.3564,6.9377,7.3492,96127080.0],["2013-01-30",7.3492,7.7679,7.3203,7.5658,92615360.0],["2013-01-31",7.5658,7.7246,7.4719,7.573,52927667.0],["2013-02-01",7.573,8.3094,7.4358,8.1938,85454907.0],["2013-02-04",8.1938,9.0168,8.193848609924316,8.562,136689361.0],["2013-02-05",8.562,8.627,8.266,8.5765,81607836.0],["2013-02-06",8.5765,8.8725,8.5187,8.5765,72459547.0],["2013-02-07",8.5765,8.8075,8.3382,8.7136,73679572.0],["2013-02-08",8.7136,8.7425,8.4176,8.5043,55491284.0],["2013-02-18",8.5043,8.6053,8.1938,8.2083,45035310.0],["2013-02-19",8.2083,8.2733,7.9267,8.0061,55820687.0],["2013-02-20",8.0061,8.006147384643555,7.7318,7.9484,46238688.0],["2013-02-21",7.9484,7.948392868041992,7.4358,7.5369,51883929.0],["2013-02-22",7.5369,7.6596,7.4936,7.5297,32467713.0],["2013-02-25",7.5297,7.7751,7.529676914215088,7.573,34147516.0],["2013-02-26",7.573,7.7029,7.1832,7.4142,127965624.0],["2013-02-27",7.4142,7.739,7.414167881011963,7.5946,89749376.0],["2013-02-28",7.5946,8.0278,7.5297,8.0206,132557492.0],["2013-03-01",8.0206,8.266,7.8618,8.2155,127185271.0],["2013-03-04",8.2155,8.215503692626953,7.6524,7.7968,102381733.0],["2013-03-05",7.7968,8.4032,7.7463,8.3743,103562464.0],["2013-03-06",8.3743,8.627,8.2444,8.3094,98772674.0],["2013-03-07",8.3094,8.4249,7.8112,8.0639,81735052.0],["2013-03-08",8.0639,8.1217,7.7029,7.7174,67888786.0],["2013-03-11",7.7174,7.8329,7.5297,7.638,45216714.0],["2013-03-12",7.638,7.8834,7.4503,7.5946,63796777.0],["2013-03-13",7.5946,7.638,7.407,7.4503,39757917.0],["2013-03-14",7.4503,7.5441,7.3997,7.4358,31594404.0],["2013-03-15",7.4358,7.8401,7.2553,7.5874,100447820.0],["2013-03-18",7.5874,7.587430000305176,7.3709,7.4286,51741057.0],["2013-03-19",7.4286,7.6668,7.3636,7.6091,58554254.0],["2013-03-20",7.6091,8.0278,7.5802,7.97,111120267.0],["2013-03-21",7.97,8.0061,7.7968,7.9051,63477794.0],["2013-03-22",7.9051,7.9195,7.7463,7.8184,37645808.0],["2013-03-25",7.8184,7.8979,7.5513,7.5874,55672751.0],["2013-03-26",7.5874,7.587430000305176,7.3203,7.3636,49469091.0],["2013-03-27",7.3636,7.5008,7.2698,7.4142,40813713.0],["2013-03-28",7.4142,7.414167881011963,6.916,6.9377,58489960.0],["2013-03-29",6.9377,7.0171,6.8438,6.8583,27061926.0],["2013-04-01",6.8583,6.9882,6.8438,6.9088,22272445.0],["2013-04-02",6.9088,7.0604,6.8872,6.9666,32113432.0],["2013-04-03",6.9666,7.046,6.8655,6.9377,23949469.0],["2013-04-08",6.9377,6.937697887420654,6.6706,6.8294,25304803.0],["2013-04-09",6.8294,7.046,6.829409122467041,7.0027,34614646.0],["2013-04-10",7.0027,7.0171,6.8438,6.9088,19361979.0],["2013-04-11",6.9088,7.0315,6.858287334442139,6.8583,17149544.0],["2013-04-12",6.8583,6.916,6.6922,6.7067,19190115.0],["2013-04-15",6.7067,6.7789,6.5551,6.6922,21593186.0],["2013-04-16",6.6922,7.0027,6.5334,6.9521,36480860.0],["2013-04-17",6.9521,7.0315,6.8005,6.9305,26043792.0],["2013-04-18",6.9305,7.046,6.8078,7.0099,25483061.0],["2013-04-19",7.0099,7.3636,7.009891033172607,7.2842,62702864.0],["2013-04-22",7.2842,7.3348,7.1832,7.2553,29228741.0],["2013-04-23",7.2553,7.255343437194824,6.8799,6.9449,38307601.0],["2013-04-24",6.9449,7.2409,6.8294,7.1398,44420283.0],["2013-04-25",7.1398,7.2987,6.9377,7.0171,41935355.0],["2013-04-26",7.0171,7.1471,6.9233,6.9594,22112830.0],["2013-05-02",6.9594,7.1976,6.9233,7.0821,24792787.0],["2013-05-03",7.0821,7.3997,7.082082748413086,7.2626,45673544.0],["2013-05-06",7.2626,7.4069,7.2409,7.3564,37603473.0],["2013-05-07",7.3564,7.356414318084717,7.1471,7.2192,36059779.0],["2013-05-08",7.2192,7.2987,7.0893,7.1543,30108405.0],["2013-05-09",7.1543,7.1615,6.916,7.0532,46984659.0],["2013-05-10",7.0532,7.1326,6.9666,7.0749,19516795.0],["2013-05-13",7.0749,7.111,6.9377,6.9882,19688383.0],["2013-05-14",6.9882,6.9882330894470215,6.8222,6.8366,24102943.0],["2013-05-15",6.8366,6.9377,6.815,6.8583,17619346.0],["2013-05-16",6.8583,7.0821,6.7861,7.0749,32182842.0],["2013-05-17",7.0749,7.2192,6.9955,7.1832,36550813.0],["2013-05-20",7.1832,7.3564,7.1687,7.2192,41928379.0],["2013-05-21",7.2192,7.2409,7.111,7.1759,31091238.0],["2013-05-22",7.1759,7.3131,7.1759,7.2192,31210371.0],["2013-05-23",7.2192,7.2698,7.0965,7.111,27699003.0],["2013-05-24",7.111,7.212,7.0676,7.1615,23270743.0],["2013-05-27",7.1615,7.5441,7.161495208740234,7.4719,91710862.0],["2013-05-28",7.4719,7.7174,7.4214,7.6957,98990312.0],["2013-05-29",7.6957,7.7968,7.6091,7.638,69613973.0],["2013-05-30",7.638,7.8906,7.6019,7.7246,71615993.0],["2013-05-31",7.7246,7.8401,7.5369,7.5586,44325600.0],["2013-06-03",7.5586,7.6885,7.4575,7.5008,47061781.0],["2013-06-04",7.5008,7.5008,7.2842,7.3203,47466417.0],["2013-06-05",7.3203,7.4069,7.3203,7.3925,24198739.0],["2013-06-06",7.3925,7.4575,7.3059,7.3275,22308360.0],["2013-06-07",7.3275,7.508,7.1471,7.1832,50082516.0],["2013-06-13",7.1832,7.1831512451171875,6.6481,6.736,41692745.0],["2013-06-14",6.736,6.7873,6.6627,6.7507,29395932.0],["2013-06-17",6.7507,6.802,6.6114,6.6554,18818713.0],["2013-06-18",6.6554,6.7727,6.6481,6.7287,21364096.0],["2013-06-19",6.7287,6.728707313537598,6.4209,6.5968,32032581.0],["2013-06-20",6.5968,6.596772193908691,6.3402,6.3549,23442301.0],["2013-06-21",6.3549,6.4502,6.1423,6.3256,30249958.0],["2013-06-24",6.3256,6.3256,5.7685,5.8858,39741134.0],["2013-06-25",5.8858,5.885786533355713,5.2994,5.7465,61289843.0],["2013-06-26",5.7465,5.8271,5.5779,5.7245,35213281.0],["2013-06-27",5.7245,5.8638,5.6146,5.7025,36848856.0],["2013-06-28",5.7025,5.9957,5.6219,5.9078,39140806.0],["2013-07-01",5.9078,5.9371,5.7465,5.9004,20338468.0],["2013-07-02",5.9004,5.9811,5.7832,5.9151,20040571.0],["2013-07-03",5.9151,5.91510534286499,5.6806,5.8271,21946995.0],["2013-07-04",5.8271,5.9737,5.6439,5.9298,38372525.0],["2013-07-05",5.9298,6.069,5.9004,5.9224,23421113.0],["2013-07-08",5.9224,5.922435283660889,5.6586,5.7172,22356692.0],["2013-07-09",5.7172,5.7978,5.6659,5.7319,15854012.0],["2013-07-10",5.7319,6.0177,5.7099,5.9884,29453191.0],["2013-07-11",5.9884,6.5821,5.9884033203125,6.4502,68943908.0],["2013-07-12",6.4502,6.6114,6.3109,6.3182,49498476.0],["2013-07-15",6.3182,6.89,6.318242073059082,6.6188,60880925.0],["2013-07-16",6.6188,6.6554,6.4355,6.6261,37439925.0],["2013-07-17",6.6261,6.6847,6.4062,6.4135,35318644.0],["2013-07-18",6.4135,6.4355,6.281592845916748,6.2816,26654620.0],["2013-07-19",6.2816,6.4135,6.047,6.0544,30486155.0],["2013-07-22",6.0544,6.179,5.9444,6.1716,20189475.0],["2013-07-23",6.1716,6.5015,6.157,6.4355,33116674.0],["2013-07-24",6.4355,6.435517311096191,6.2449,6.3696,23304094.0],["2013-07-25",6.3696,6.5161,6.3256,6.3696,19603439.0],["2013-07-26",6.3696,6.3769,6.2596,6.3036,13272261.0],["2013-07-29",6.3036,6.303582191467285,6.0324,6.047,18287206.0],["2013-07-30",6.047,6.3329,6.047,6.179,25100153.0],["2013-07-31",6.179,6.4428,6.1789774894714355,6.2596,24533615.0],["2013-08-01",6.2596,6.5455,6.2596,6.4648,26639332.0],["2013-08-02",6.4648,6.5601,6.3769,6.4209,27189571.0],["2013-08-05",6.4209,6.5015,6.3769,6.4942,20686125.0],["2013-08-06",6.4942,6.6041,6.3842,6.5675,30821817.0],["2013-08-07",6.5675,6.6774,6.4868,6.5088,26562048.0],["2013-08-08",6.5088,6.5455,6.4062,6.4355,16226705.0],["2013-08-09",6.4355,6.5601,6.3769,6.4868,19846156.0],["2013-08-12",6.4868,6.6994,6.4722,6.6921,38858739.0],["2013-08-13",6.6921,6.7067,6.5968,6.6774,24562356.0],["2013-08-14",6.6774,6.78,6.5455,6.5821,27767860.0],["2013-08-15",6.5821,6.6114,6.4062,6.4209,29234519.0],["2013-08-16",6.4209,7.0659,6.3622,6.4135,69060989.0],["2013-08-19",6.4135,6.4135284423828125,6.157,6.2669,46161804.0],["2013-08-20",6.2669,6.3476,6.1203,6.1643,34212885.0],["2013-08-21",6.1643,6.2596,6.164318084716797,6.2449,18557108.0],["2013-08-22",6.2449,6.2889,6.1423,6.1643,24321467.0],["2013-08-23",6.1643,6.2303,5.9371,6.0764,23266278.0],["2013-08-26",6.0764,6.3915,6.076360702514648,6.3769,47651955.0],["2013-08-27",6.3769,6.4428,6.3109,6.3842,25004938.0],["2013-08-28",6.3842,6.384208679199219,6.2303,6.2963,28199509.0],["2013-08-29",6.2963,6.4722,6.296253681182861,6.3476,24514277.0],["2013-08-30",6.3476,6.5381,6.2816,6.4502,43877447.0],["2013-09-02",6.4502,6.5308,6.3842,6.4868,27411257.0],["2013-09-03",6.4868,6.530804634094238,6.4282,6.5308,31894603.0],["2013-09-04",6.5308,6.5381,6.4282,6.4575,20221439.0],["2013-09-05",6.4575,6.5015,6.3842,6.4062,15829548.0],["2013-09-06",6.4062,6.4942,6.3989,6.4575,19978963.0],["2013-09-09",6.4575,6.9266,6.457507610321045,6.846,89134699.0],["2013-09-10",6.846,7.0732,6.7654,7.0585,84545393.0],["2013-09-11",7.0585,7.2565,6.9706,7.0366,74533951.0],["2013-09-12",7.0366,7.3737,6.9706,7.3004,75947718.0],["2013-09-13",7.3004,7.403,7.2125,7.2491,52821553.0],["2013-09-16",7.2491,7.3224,7.0366,7.0585,42405363.0],["2013-09-17",7.0585,7.1172,6.8606,6.8753,35057967.0],["2013-09-18",6.8753,6.9413,6.78,6.9266,31311302.0],["2013-09-23",6.9266,7.0219,6.8753,7.0072,35261535.0],["2013-09-24",7.0072,7.007237434387207,6.758,6.8826,46892626.0],["2013-09-25",6.8826,6.9486,6.7727,6.7947,21546106.0],["2013-09-26",6.7947,6.8167,6.6114,6.6701,28748800.0],["2013-09-27",6.6701,6.7947,6.6481,6.7873,17296110.0],["2013-09-30",6.7873,6.8387,6.6921,6.7287,15216769.0],["2013-10-08",6.7287,6.8533,6.6481,6.8093,18336903.0],["2013-10-09",6.8093,6.8973,6.758,6.8606,18030183.0],["2013-10-10",6.8606,6.8826,6.5161,6.5528,50991268.0],["2013-10-11",6.5528,6.7067,6.552793979644775,6.6847,30614556.0],["2013-10-14",6.6847,6.7067,6.5894,6.6481,25454807.0],["2013-10-15",6.6481,6.714,6.5894,6.6554,23555377.0],["2013-10-16",6.6554,6.655410289764404,6.4062,6.4575,36271883.0],["2013-10-17",6.4575,6.6554,6.4282,6.5235,26735678.0],["2013-10-18",6.5235,6.736,6.4942,6.6408,33974694.0],["2013-10-21",6.6408,6.736,6.5675,6.7214,28033697.0],["2013-10-22",6.7214,6.7214,6.5601,6.5894,31093541.0],["2013-10-23",6.5894,6.736,6.4795,6.5015,30765445.0],["2013-10-24",6.5015,6.5015,6.3769,6.3989,22138017.0],["2013-10-25",6.3989,6.5015,6.2963,6.3256,29146794.0],["2013-10-28",6.3256,6.3549,6.1497,6.2523,29354458.0],["2013-10-29",6.2523,6.4355,6.1497,6.3256,38389376.0],["2013-10-30",6.3256,6.4062,6.2743,6.3915,24138583.0],["2013-10-31",6.3915,6.4355,6.3402,6.3842,17557427.0],["2013-11-01",6.3842,6.5308,6.3695,6.4868,24051240.0],["2013-11-04",6.4868,6.5528,6.3989,6.4135,19470127.0],["2013-11-05",6.4135,6.4135284423828125,6.2596,6.3769,18302979.0],["2013-11-06",6.3769,6.3989,6.2743,6.2816,12789614.0],["2013-11-07",6.2816,6.3182,6.1863,6.2303,16377660.0],["2013-11-08",6.2303,6.2523,6.0397,6.091,22997485.0],["2013-11-11",6.091,6.1277,6.0251,6.069,14924660.0],["2013-11-12",6.069,6.1643,6.069029808044434,6.157,17632199.0],["2013-11-13",6.157,6.15698766708374,5.9737,5.9811,18442448.0],["2013-11-14",5.9811,6.0324,5.9591,6.0031,14593023.0],["2013-11-15",6.0031,6.5015,6.0030622482299805,6.3036,58314881.0],["2013-11-18",6.3036,6.714,6.303582191467285,6.6994,81380894.0],["2013-11-19",6.6994,6.699388027191162,6.5601,6.5968,36526182.0],["2013-11-20",6.5968,6.7214,6.5601,6.6261,23591590.0],["2013-11-21",6.6261,6.626091003417969,6.3989,6.5455,44639880.0],["2013-11-22",6.5455,6.6334,6.5015,6.5161,33304606.0],["2013-11-25",6.5161,6.6921,6.4355,6.5088,39417217.0],["2013-11-26",6.5088,6.6994,6.4942,6.5675,32296796.0],["2013-11-27",6.5675,6.802,6.5308,6.758,60513222.0],["2013-11-28",6.758,6.8533,6.714,6.7434,45639909.0],["2013-11-29",6.7434,6.7873,6.714,6.758,24352184.0],["2013-12-02",6.758,7.2125,6.758026599884033,6.9852,117453037.0],["2013-12-03",6.9852,7.0072,6.8753,6.9779,41353303.0],["2013-12-04",6.9779,7.1465,6.9413,7.0219,45942247.0],["2013-12-05",7.0219,7.1685,6.9559,7.0879,43404808.0],["2013-12-06",7.0879,7.0879,6.9193,6.9413,37693669.0],["2013-12-09",6.9413,7.0732,6.8973,6.912,25079345.0],["2013-12-10",6.912,6.9559,6.8167,6.8606,31281788.0],["2013-12-11",6.8606,6.86064338684082,6.5968,6.6554,36491412.0],["2013-12-12",6.6554,6.7287,6.6261,6.6554,22023786.0],["2013-12-13",6.6554,6.736,6.5748,6.6994,19048520.0],["2013-12-16",6.6994,6.78,6.5088,6.5235,30558604.0],["2013-12-17",6.5235,6.6114,6.4795,6.5088,17920358.0],["2013-12-18",6.5088,6.6408,6.508814811706543,6.5675,14278499.0],["2013-12-19",6.5675,6.6627,6.5235,6.5601,18014683.0],["2013-12-20",6.5601,6.5894,6.3989,6.4355,24423884.0],["2013-12-23",6.4355,6.5015,6.3329,6.4135,20662689.0],["2013-12-24",6.4135,6.4942,6.3622,6.4355,14522503.0],["2013-12-25",6.4355,6.5308,6.4135,6.5161,19263168.0],["2013-12-26",6.5161,6.5235,6.3842,6.3989,17759439.0],["2013-12-27",6.3989,6.5528,6.3696,6.5308,29006913.0],["2013-12-30",6.5308,6.5748,6.4355,6.4648,24199446.0],["2013-12-31",6.4648,6.5894,6.4135,6.5675,34568126.0],["2014-01-02",6.5675,6.5894,6.4135,6.4868,24232203.0],["2014-01-03",6.4868,6.486826419830322,6.2889,6.3036,30505177.0],["2014-01-06",6.3036,6.4575,6.1643,6.4135,37823229.0],["2014-01-07",6.4135,6.4282,6.3036,6.3329,12428081.0],["2014-01-08",6.3329,6.4868,6.3182,6.3549,17802732.0],["2014-01-09",6.3549,6.4428,6.2523,6.2596,15934457.0],["2014-01-10",6.2596,6.2889,6.179,6.223,16029707.0],["2014-01-13",6.223,6.2669,6.1863,6.2303,11720297.0],["2014-01-14",6.2303,6.3476,6.2156,6.3256,11447584.0],["2014-01-15",6.3256,6.3696,6.2376,6.3182,9204284.0],["2014-01-16",6.3182,6.3842,6.2743,6.3036,11617180.0],["2014-01-17",6.3036,6.3329,6.1716,6.2596,20004270.0],["2014-01-20",6.2596,6.2889,6.2156,6.2449,7109254.0],["2014-01-21",6.2449,6.4135,6.244946002960205,6.3549,16100028.0],["2014-01-22",6.3549,6.4868,6.3329,6.4722,47555929.0],["2014-01-23",6.4722,6.472166538238525,6.3769,6.3915,23834989.0],["2014-01-24",6.3915,6.5015,6.3622,6.4575,24879224.0],["2014-01-27",6.4575,6.457507610321045,6.2669,6.2743,19944176.0],["2014-01-28",6.2743,6.3476,6.2596,6.3182,14771262.0],["2014-01-29",6.3182,6.3695,6.3036,6.3329,11307287.0],["2014-01-30",6.3329,6.332901477813721,6.2009663581848145,6.201,12783067.0],["2014-02-07",6.201,6.2376,6.0983,6.223,12015872.0],["2014-02-10",6.223,6.3695,6.2229533195495605,6.3549,23098900.0],["2014-02-11",6.3549,6.4648,6.3256,6.3915,30420030.0],["2014-02-12",6.3915,6.4795,6.3549,6.4062,20994039.0],["2014-02-13",6.4062,6.4209,6.3036,6.3109,26211819.0],["2014-02-14",6.3109,6.3842,6.3109,6.3696,16149788.0],["2014-02-17",6.3696,6.4648,6.3695,6.4135,21269447.0],["2014-02-18",6.4135,6.4282,6.1936,6.223,33800095.0],["2014-02-19",6.223,6.3109,6.157,6.2669,29686437.0],["2014-02-20",6.2669,6.3402,6.1277,6.1423,29544583.0],["2014-02-21",6.1423,6.142326831817627,5.9224,5.9884,39650592.0],["2014-02-24",5.9884,5.9884033203125,5.7905,5.8271,27752640.0],["2014-02-25",5.8271,5.8858,5.6512,5.6659,25943800.0],["2014-02-26",5.6659,5.7025,5.5926,5.6806,18257643.0],["2014-02-27",5.6806,5.7612,5.6073,5.6366,21360446.0],["2014-02-28",5.6366,5.9298,5.6219,5.8785,44242630.0],["2014-03-03",5.8785,5.878457546234131,5.7612,5.7832,23567925.0],["2014-03-04",5.7832,5.8345,5.7319,5.8052,17483620.0],["2014-03-05",5.8052,5.9004,5.6659,5.7832,21915322.0],["2014-03-06",5.7832,5.8711,5.6952,5.8052,22594209.0],["2014-03-07",5.8052,5.8785,5.7319,5.7612,20690409.0],["2014-03-10",5.7612,5.761181831359863,5.4827,5.512,31861078.0],["2014-03-11",5.512,5.5559,5.4387,5.512,23326611.0],["2014-03-12",5.512,5.534,5.3727,5.4607,26922965.0],["2014-03-13",5.4607,5.5926,5.4094,5.4533,42999349.0],["2014-03-14",5.4533,5.4973,5.3874,5.424,27343266.0],["2014-03-17",5.424,5.49,5.402,5.468,18138943.0],["2014-03-18",5.468,5.4827,5.4167,5.4387,21446263.0],["2014-03-19",5.4387,5.43867301940918,5.3727,5.4167,14657886.0],["2014-03-20",5.4167,5.4607,5.3214,5.3287,22227360.0],["2014-03-21",5.3287,5.5633,5.2994,5.5413,50582753.0],["2014-03-24",5.5413,5.8345,5.5046,5.7392,63408623.0],["2014-03-25",5.7392,5.8198,5.6806,5.7025,34900973.0],["2014-03-26",5.7025,5.8271,5.6806,5.6952,19809236.0],["2014-03-27",5.6952,5.7612,5.5706,5.6659,30020790.0],["2014-03-28",5.6659,5.7392,5.6073,5.6439,19039035.0],["2014-03-31",5.6439,5.6952,5.534,5.5559,17899195.0],["2014-04-01",5.5559,5.6586,5.5486,5.6366,16003038.0],["2014-04-02",5.6366,5.7025,5.6073,5.6732,15280050.0],["2014-04-03",5.6732,5.7978,5.6512,5.6586,22160928.0],["2014-04-04",5.6586,5.9004,5.6073,5.8711,39414685.0],["2014-04-08",5.8711,6.1277,5.7905,5.9811,75106220.0],["2014-04-09",5.9811,6.113,5.9224,5.9518,47154325.0],["2014-04-10",5.9518,6.3989,5.951754093170166,6.3109,125354208.0],["2014-04-11",6.3109,6.3695,6.201,6.2596,61096892.0],["2014-04-14",6.2596,6.3182,6.1863,6.2596,31273668.0],["2014-04-15",6.2596,6.259603977203369,6.0177,6.0617,40775023.0],["2014-04-16",6.0617,6.2156,6.047,6.1203,30256574.0],["2014-04-17",6.1203,6.2156,6.0617,6.1277,32370595.0],["2014-04-18",6.1277,6.1863,6.0177,6.135,22251398.0],["2014-04-21",6.135,6.1643,5.9371,5.9591,28997315.0],["2014-04-22",5.9591,5.9957,5.8125,5.9591,37484318.0],["2014-04-23",5.9591,5.9664,5.8638,5.9004,17521907.0],["2014-04-24",5.9004,5.9737,5.8565,5.8785,18115188.0],["2014-04-25",5.8785,5.9298,5.8198,5.8271,19444639.0],["2014-04-28",5.8271,5.8711,5.7319,5.7612,23129733.0],["2014-04-29",5.7612,6.0104,5.7319,5.9737,32192358.0],["2014-04-30",5.9737,5.973743915557861,5.8711,5.9444,18129831.0],["2014-05-05",5.9444,6.0031,5.8418,5.9737,18575455.0],["2014-05-06",5.9737,6.0031,5.9151,5.9444,17792167.0],["2014-05-07",5.9444,5.9884,5.9004,5.9298,16864758.0],["2014-05-08",5.9298,6.0983,5.9004,5.9591,26596060.0],["2014-05-09",5.9591,6.047,5.9444,6.0104,25462808.0],["2014-05-12",6.0104,6.201,6.0103936195373535,6.1497,50295520.0],["2014-05-13",6.1497,6.157,6.0617,6.091,24584280.0],["2014-05-14",6.091,6.157,6.091,6.1057,18338672.0],["2014-05-15",6.1057,6.1203,5.9298,5.9371,27372505.0],["2014-05-16",5.9371,6.0031,5.7905,5.8491,31854322.0],["2014-05-19",5.8491,5.8491387367248535,5.6366,5.6806,29064869.0],["2014-05-20",5.6806,5.7758,5.6732,5.6952,14832839.0],["2014-05-21",5.6952,5.7758,5.6439,5.7685,15973523.0],["2014-05-22",5.7685,5.8565,5.7392,5.7539,19893212.0],["2014-05-23",5.7539,5.8271,5.7465,5.8198,14024117.0],["2014-05-26",5.8198,5.8711,5.7832,5.8125,16869534.0],["2014-05-27",5.8125,5.8271,5.761181831359863,5.7612,10397592.0],["2014-05-28",5.7612,5.8785,5.7172,5.8565,26322754.0],["2014-05-29",5.8565,5.8565,5.7465,5.7465,18046261.0],["2014-05-30",5.7465,5.7905,5.7172,5.7319,21180464.0],["2014-06-03",5.7319,5.7978,5.7025,5.7099,24139652.0],["2014-06-04",5.7099,5.7172,5.5706,5.6073,27358192.0],["2014-06-05",5.6073,5.6659,5.5926,5.6586,15567067.0],["2014-06-06",5.6586,5.6659,5.5559,5.5926,15990335.0],["2014-06-09",5.5926,5.6732,5.5559,5.5926,17655202.0],["2014-06-10",5.5926,5.7025,5.5706,5.6952,26910941.0],["2014-06-11",5.6952,5.695213317871094,5.6219,5.6512,15896849.0],["2014-06-12",5.6512,5.6659,5.6146,5.6219,13391123.0],["2014-06-13",5.6219,5.7612,5.6073,5.7025,27262389.0],["2014-06-16",5.7025,5.7978,5.70254373550415,5.7612,24673035.0],["2014-06-17",5.7612,5.761181831359863,5.7099,5.7172,16345869.0],["2014-06-18",5.7172,5.7319,5.6439,5.6586,13486093.0],["2014-06-19",5.6586,5.6879,5.5193,5.5413,16350960.0],["2014-06-20",5.5413,5.5853,5.54128885269165,5.5633,16176551.0],["2014-06-23",5.5633,5.6219,5.5486,5.5633,13325444.0],["2014-06-24",5.5633,5.5999,5.534,5.5779,17842939.0],["2014-06-25",5.5779,5.5929,5.5181,5.5331,17040353.0],["2014-06-26",5.5331,5.6153,5.533074378967285,5.5779,32538609.0],["2014-06-27",5.5779,5.6228,5.5406,5.5854,24711162.0],["2014-06-30",5.5854,5.6378,5.5779,5.6228,34677436.0],["2014-07-01",5.6228,5.6527,5.6078,5.6153,16184964.0],["2014-07-02",5.6153,5.6751,5.6153,5.6677,22418952.0],["2014-07-03",5.6677,5.7424,5.6378,5.705,27004819.0],["2014-07-04",5.705,5.72,5.6527,5.6677,17467083.0],["2014-07-07",5.6677,5.6976,5.6378,5.6677,12709972.0],["2014-07-08",5.6677,5.675139904022217,5.6303,5.6751,12632629.0],["2014-07-09",5.6751,5.6976,5.5705,5.5779,20900170.0],["2014-07-10",5.5779,5.6303,5.563,5.5929,14439577.0],["2014-07-11",5.5929,5.705,5.5779,5.6677,20600431.0],["2014-07-14",5.6677,5.7499,5.6602,5.7424,24528169.0],["2014-07-15",5.7424,5.742434024810791,5.6901,5.7275,19198588.0],["2014-07-16",5.7275,5.8023,5.7125,5.735,26043690.0],["2014-07-17",5.735,5.735,5.6602,5.705,18951979.0],["2014-07-18",5.705,5.7873,5.6677,5.7499,32515166.0],["2014-07-21",5.7499,5.7649,5.6901,5.6976,20753470.0],["2014-07-22",5.6976,5.8172,5.6901,5.7873,40221751.0],["2014-07-23",5.7873,5.8695,5.7723,5.8172,40855540.0],["2014-07-24",5.8172,6.049,5.8097,5.9667,81787796.0],["2014-07-25",5.9667,6.0714,5.9518,6.064,66341756.0],["2014-07-28",6.064,6.4677,6.063950538635254,6.3182,153311356.0],["2014-07-29",6.3182,6.4154,6.2733,6.2808,63242572.0],["2014-07-30",6.2808,6.3556,6.2284,6.2733,55970493.0],["2014-07-31",6.2733,6.4154,6.2284,6.4004,73905344.0],["2014-08-01",6.4004,6.4677,6.2883,6.3107,73064863.0],["2014-08-04",6.3107,6.6173,6.310695648193359,6.5799,99846001.0],["2014-08-05",6.5799,6.6696,6.4976,6.5873,69612043.0],["2014-08-06",6.5873,6.6173,6.4602,6.5799,66698357.0],["2014-08-07",6.5799,6.5948,6.378,6.3929,64172468.0],["2014-08-08",6.3929,6.4303,6.3182,6.3705,43655073.0],["2014-08-11",6.3705,6.5425,6.3705,6.5126,52434437.0],["2014-08-12",6.5126,6.5649,6.4677,6.4976,35690794.0],["2014-08-13",6.4976,6.5948,6.378,6.4827,62554785.0],["2014-08-14",6.4827,6.5051,6.3406,6.3481,51163356.0],["2014-08-15",6.3481,6.5574,6.348081111907959,6.5126,63034971.0],["2014-08-18",6.5126,6.6173,6.512578964233398,6.5649,52374819.0],["2014-08-19",6.5649,6.6247,6.4303,6.4976,46915022.0],["2014-08-20",6.4976,6.5574,6.4528,6.4976,28677100.0],["2014-08-21",6.4976,6.5126,6.363,6.4154,34972832.0],["2014-08-22",6.4154,6.4901,6.378,6.4827,32837094.0],["2014-08-25",6.4827,6.5051,6.3481,6.363,35375865.0],["2014-08-26",6.363,6.3855,6.221,6.2434,40523752.0],["2014-08-27",6.2434,6.3107,6.221,6.2359,23410529.0],["2014-08-28",6.2359,6.2957,6.1686,6.2135,28644167.0],["2014-08-29",6.2135,6.2733,6.1686,6.2658,29782815.0],["2014-09-01",6.2658,6.3182,6.2434,6.3032,30128949.0],["2014-09-02",6.3032,6.4602,6.2808,6.4378,52358849.0],["2014-09-03",6.4378,6.6098,6.437806606292725,6.4976,66012320.0],["2014-09-04",6.4976,6.6173,6.4976,6.6098,64199174.0],["2014-09-05",6.6098,6.8117,6.609780311584473,6.7145,84874078.0],["2014-09-09",6.7145,6.7743,6.6546,6.7593,56713342.0],["2014-09-10",6.7593,6.759324550628662,6.6247,6.6472,42061044.0],["2014-09-11",6.6472,6.8416,6.6173,6.6546,76302224.0],["2014-09-12",6.6546,6.6696,6.5649,6.6397,53201475.0],["2014-09-15",6.6397,6.6472,6.5425,6.6173,46903887.0],["2014-09-16",6.6173,6.6397,6.4079,6.4229,70879486.0],["2014-09-17",6.4229,6.4677,6.3705,6.4229,41639247.0],["2014-09-18",6.4229,6.535,6.3556,6.4752,47279203.0],["2014-09-19",6.4752,6.5574,6.4602,6.535,37580403.0],["2014-09-22",6.535,6.55,6.3481,6.3855,43936808.0],["2014-09-23",6.3855,6.5275,6.385467052459717,6.4901,39342366.0],["2014-09-24",6.4901,6.8117,6.4602,6.7518,107232258.0],["2014-09-25",6.7518,6.8864,6.6995,6.7518,82960977.0],["2014-09-26",6.7518,6.7892,6.6846,6.7145,38555402.0],["2014-09-29",6.7145,6.849,6.714460372924805,6.8416,81606583.0],["2014-09-30",6.8416,6.864,6.7892,6.8191,42806409.0],["2014-10-08",6.8191,6.8416,6.707,6.8191,49018469.0],["2014-10-09",6.8191,6.8416,6.7145,6.7668,49380288.0],["2014-10-10",6.7668,6.8042,6.6995,6.7444,45874166.0],["2014-10-13",6.7444,6.7443695068359375,6.6098,6.6771,40579276.0],["2014-10-14",6.6771,6.7743,6.6472,6.707,50648675.0],["2014-10-15",6.707,7.0435,6.706984043121338,6.9911,118352861.0],["2014-10-16",6.9911,7.0435,6.864,6.8715,81762517.0],["2014-10-17",6.8715,7.0435,6.8191,7.021,94783388.0],["2014-10-20",7.021,7.1257,6.9836,7.021,62325396.0],["2014-10-21",7.021,7.1706,6.9537,6.9762,76706964.0],["2014-10-22",6.9762,7.0659,6.879,6.8939,53263250.0],["2014-10-23",6.8939,6.9463,6.8042,6.8266,45920858.0],["2014-10-24",6.8266,6.9014,6.8042,6.8266,31760382.0],["2014-10-27",6.8266,6.826618194580078,6.5874,6.6472,57969664.0],["2014-10-28",6.6472,6.9089,6.647167205810547,6.8939,59262074.0],["2014-10-29",6.8939,7.2304,6.879,7.0808,111698910.0],["2014-10-30",7.0808,7.4323,7.0509,7.2902,157656248.0],["2014-10-31",7.2902,8.0155,7.290199279785156,7.8286,247630375.0],["2014-11-03",7.8286,8.0903,7.8061,7.9183,171005002.0],["2014-11-04",7.9183,8.0678,7.8211,7.9557,105910980.0],["2014-11-05",7.9557,8.3893,7.8659,8.1875,162335968.0],["2014-11-06",8.1875,8.2323,7.9482,8.18,91215962.0],["2014-11-07",8.18,8.9651,8.1426,8.5164,204120962.0],["2014-11-10",8.5164,9.2866,8.4566,9.2268,202397499.0],["2014-11-11",9.2268,9.7651,8.8305,9.1595,237058055.0],["2014-11-12",9.1595,9.6904,8.8604,9.6679,184463881.0],["2014-11-13",9.6679,10.0792,9.4586,9.6231,207916339.0],["2014-11-14",9.6231,9.81,9.2567,9.466,126170380.0],["2014-11-26",9.466,10.415639877319336,9.466044425964355,10.4156,2877472.0],["2014-11-27",10.4156,11.455,10.415639877319336,11.455,11889113.0],["2014-11-28",11.455,12.599,11.454959869384766,12.599,20611062.0],["2014-12-01",12.599,13.8626,12.598959922790527,13.8626,510829586.0],["2014-12-02",13.8626,15.2459,13.3915,15.2459,408511241.0],["2014-12-03",15.2459,16.7488,14.8571,15.3281,396073838.0],["2014-12-04",15.3281,16.860925674438477,15.2683,16.8609,321164723.0],["2014-12-05",16.8609,18.5508,16.7338,18.5433,552089501.0],["2014-12-08",18.5433,20.3453,17.2871,19.7396,505970522.0],["2014-12-09",19.7396,21.4295,17.7657,18.0423,663484739.0],["2014-12-10",18.0423,18.7003,16.2777,17.3619,503475489.0],["2014-12-11",17.3619,17.36189079284668,15.702,15.7767,358320806.0],["2014-12-12",15.7767,16.9357,15.5524,15.9936,365248798.0],["2014-12-15",15.9936,17.003,15.702,16.831,283198756.0],["2014-12-16",16.831,18.5134,16.83101463317871,18.5134,444458374.0],["2014-12-17",18.5134,19.7396,17.6012,18.7227,456614716.0],["2014-12-18",18.7227,18.72273063659668,16.9432,17.1002,277208107.0],["2014-12-19",17.1002,17.7731,16.0983,16.9656,237664736.0],["2014-12-22",16.9656,17.5713,15.9936,16.7488,246993685.0],["2014-12-23",16.7488,18.0872,16.748767852783203,17.3619,287194565.0],["2014-12-24",17.3619,17.833,15.8515,16.33,261280906.0],["2014-12-25",16.33,17.1824,16.0534,17.0703,223310814.0],["2014-12-26",17.0703,18.7751,16.9731,18.6779,399654977.0],["2014-12-29",18.6779,19.2387,17.6086,17.9302,295491673.0],["2014-12-30",17.9302,18.633,17.2123,17.7956,259650952.0],["2014-12-31",17.7956,18.9396,17.7058,18.2965,271910216.0],["2015-01-05",18.2965,18.648,17.646,18.3713,244832642.0],["2015-01-06",18.3713,18.9919,17.7956,18.5732,251334966.0],["2015-01-07",18.5732,20.4275,18.573184967041016,20.106,468941564.0],["2015-01-08",20.106,20.10599708557129,18.5807,18.8498,345442534.0],["2015-01-09",18.8498,19.7396,18.4984,18.6554,274640808.0],["2015-01-12",18.6554,19.0517,17.9301,18.1844,201740125.0],["2015-01-13",18.1844,18.6853,17.6909,17.8629,189851982.0],["2015-01-14",17.8629,18.9769,17.6834,18.7003,220915767.0],["2015-01-15",18.7003,19.8518,18.2816,19.4555,263181277.0],["2015-01-16",19.4555,19.62,18.805,19.2312,190927442.0],["2015-01-19",19.2312,19.23117446899414,17.3095,17.3095,37243000.0],["2015-01-20",17.3095,17.30954933166504,15.5823,15.859,416215669.0],["2015-01-21",15.859,17.2722,15.858989715576172,17.0179,295578059.0],["2015-01-22",17.0179,17.1974,16.4871,16.9207,183570383.0],["2015-01-23",16.9207,17.8703,16.920740127563477,17.0478,209319064.0],["2015-01-26",17.0478,17.2722,16.5469,16.7787,128973005.0],["2015-01-27",16.7787,17.1226,16.3749,16.988,153717277.0],["2015-01-28",16.988,17.3843,16.5992,16.8983,153601907.0],["2015-01-29",16.8983,16.8983097076416,16.173,16.345,113446490.0],["2015-01-30",16.345,16.6366,15.7468,15.7693,108193013.0],["2015-02-02",15.7693,15.769261360168457,14.6776,15.1188,154937097.0],["2015-02-03",15.1188,15.9562,15.118754386901855,15.859,154449651.0],["2015-02-04",15.859,17.1899,15.8216,16.0534,203760885.0],["2015-02-05",16.0534,17.0927,16.05339241027832,16.3749,266470222.0],["2015-02-06",16.3749,16.7862,15.8889,16.36,122520258.0],["2015-02-09",16.36,17.2946,16.1581,16.9581,182361317.0],["2015-02-10",16.9581,17.4591,16.8235,17.1451,134650214.0],["2015-02-11",17.1451,17.2722,16.8609,17.1525,88447030.0],["2015-02-12",17.1525,17.15253257751465,16.6815,16.9581,80975838.0],["2015-02-13",16.9581,17.4217,16.7562,17.0329,115689485.0],["2015-02-16",17.0329,17.0852,16.674,16.8983,80841776.0],["2015-02-17",16.8983,17.3993,16.8983097076416,16.9955,77947582.0],["2015-02-26",16.9955,17.3095,15.9562,17.1824,148648248.0],["2015-02-27",17.1824,17.4666,17.0478,17.1824,115957193.0],["2015-03-02",17.1824,17.803,17.1226,17.332,147926205.0],["2015-03-03",17.332,17.331981658935547,16.3076,16.3899,158277988.0],["2015-03-04",16.3899,16.5245,16.1282,16.3375,86144387.0],["2015-03-05",16.3375,16.5618,16.0085,16.2403,94428223.0],["2015-03-06",16.2403,16.5843,16.0683,16.1057,69953853.0],["2015-03-09",16.1057,16.105731964111328,14.9842,15.7543,152847370.0],["2015-03-10",15.7543,16.0908,15.4777,15.8141,86883878.0],["2015-03-11",15.8141,16.2927,15.8141,15.8814,82596794.0],["2015-03-12",15.8814,16.3674,15.7618,16.2254,96079336.0],["2015-03-13",16.2254,16.8235,16.22536849975586,16.3674,103066386.0],["2015-03-16",16.3674,17.3096,16.2328,17.1077,168385946.0],["2015-03-17",17.1077,18.132,17.107669830322266,17.8479,254500649.0],["2015-03-18",17.8479,18.977,17.84790802001953,18.7751,256359986.0],["2015-03-19",18.7751,18.8573,18.3937,18.5881,148228591.0],["2015-03-20",18.5881,20.4499,18.2517,20.3677,378221095.0],["2015-03-23",20.3677,21.1453,20.0761,21.078,271273269.0],["2015-03-24",21.078,21.4594,20.1808,20.6593,206775213.0],["2015-03-25",20.6593,21.078,19.8742,19.9714,211060469.0],["2015-03-26",19.9714,20.5098,19.2985,19.7845,148865923.0],["2015-03-27",19.7845,20.6369,19.6648,20.1882,144037147.0],["2015-03-30",20.1882,21.9678,20.0238,21.5267,231293150.0],["2015-03-31",21.5267,23.6801,21.526655197143555,22.5136,393669372.0],["2015-04-01",22.5136,23.3959,22.0127,23.0744,241942602.0],["2015-04-02",23.0744,23.3286,22.1473,22.4239,199320873.0],["2015-04-03",22.4239,23.3137,22.2818,22.895,199133274.0],["2015-04-07",22.895,23.4109,22.7305,23.2389,202930566.0],["2015-04-08",23.2389,24.3754,22.9473,23.8296,275531333.0],["2015-04-09",23.8296,25.6465,23.0894,23.1492,300337721.0],["2015-04-10",23.1492,23.149187088012695,22.3716,22.88,232453026.0],["2015-04-13",22.88,23.3286,22.2445,22.5735,187555034.0],["2015-04-14",22.5735,22.88,21.8482,22.5809,195520972.0],["2015-04-15",22.5809,22.6108,21.6762,21.6986,141298815.0],["2015-04-16",21.6986,22.5435,21.3098,22.4314,143452241.0],["2015-04-17",22.4314,23.1043,22.2818,22.5211,172355906.0],["2015-04-20",22.5211,22.5286,21.1453,21.1902,174418078.0],["2015-04-21",21.1902,22.6557,21.0481,22.3118,185258372.0],["2015-04-22",22.3118,24.525,22.311750411987305,24.196,272449122.0],["2015-04-23",24.196,25.0858,23.5604,23.8745,264941747.0],["2015-04-24",23.8745,23.87447166442871,22.5062,22.7753,203727827.0],["2015-04-27",22.7753,23.3137,22.6781,22.895,139564447.0],["2015-04-28",22.895,23.2389,22.4837,22.895,174264874.0],["2015-04-29",22.895,23.0819,22.5136,22.9024,108098591.0],["2015-04-30",22.9024,23.0317,22.1043,22.1423,115870517.0],["2015-05-04",22.1423,22.416,21.557,21.7927,95252630.0],["2015-05-05",21.7927,22.3932,20.6905,21.0782,139446970.0],["2015-05-06",21.0782,21.9523,20.9033,21.1314,136215151.0],["2015-05-07",21.1314,21.6634,20.7893,21.3442,95247798.0],["2015-05-08",21.3442,21.7015,20.7513,21.2378,108569993.0],["2015-05-11",21.2378,22.0359,21.0401,21.9827,139270837.0],["2015-05-12",21.9827,22.9404,21.5874,22.2943,182104504.0],["2015-05-13",22.2943,22.29434585571289,21.4886,21.6482,116000550.0],["2015-05-14",21.6482,21.9219,21.253,21.3366,97370395.0],["2015-05-15",21.3366,21.33659553527832,20.4549,20.5993,113421222.0],["2015-05-18",20.5993,21.3974,20.1508,20.7589,129030969.0],["2015-05-19",20.7589,22.834033966064453,20.758901596069336,22.834,213885714.0],["2015-05-20",22.834,24.0958,22.834033966064453,23.1001,386665816.0],["2015-05-21",23.1001,23.2901,22.5908,23.1077,200385916.0],["2015-05-22",23.1077,25.2208,23.107677459716797,24.1186,303616031.0],["2015-05-25",24.1186,26.0798,24.118633270263672,25.2892,261321370.0],["2015-05-26",25.2892,25.9201,24.3467,25.3044,220435912.0],["2015-05-27",25.3044,25.9961,24.8712,25.3044,206861163.0],["2015-05-28",25.3044,25.312,22.7732,22.7808,230145171.0],["2015-05-29",22.7808,23.1609,21.367,22.2107,181528476.0],["2015-06-01",22.2107,23.6474,21.7015,23.1153,185902366.0],["2015-06-02",23.1153,23.115278244018555,22.1423,22.7048,154200309.0],["2015-06-03",22.7048,23.1761,22.2563,22.4084,131599403.0],["2015-06-04",22.4084,23.0697,20.6221,22.7808,179804546.0],["2015-06-05",22.7808,23.4877,21.6634,22.5224,161554069.0],["2015-06-08",22.5224,23.9286,22.2335,23.7842,253272777.0],["2015-06-09",23.7842,24.111,22.91,23.1533,149846551.0],["2015-06-10",23.1533,23.153282165527344,22.5376,22.7656,118449087.0],["2015-06-11",22.7656,22.8036,22.2867,22.4464,106163670.0],["2015-06-12",22.4464,22.9557,22.4008,22.5452,109450399.0],["2015-06-15",22.5452,23.9286,22.545185089111328,22.9481,199776072.0],["2015-06-16",22.9481,23.7918,22.5452,23.2597,200672109.0],["2015-06-17",23.2597,23.3965,21.9751,22.8568,153074296.0],["2015-06-18",22.8568,22.85683822631836,21.1922,21.2682,115525013.0],["2015-06-19",21.2682,21.8687,19.7631,19.9,125120293.0],["2015-06-23",19.9,20.6145,18.4025,20.4929,126811149.0],["2015-06-24",20.4929,20.5765,19.7707,20.28,128419936.0],["2015-06-25",20.28,20.7133,19.3831,19.4287,128270851.0],["2015-06-26",19.4287,19.9152,17.482784271240234,17.4828,145538218.0],["2015-06-29",17.4828,18.1745,15.7345,16.0233,218129708.0],["2015-06-30",16.0233,17.5968,15.3316,17.5816,188172028.0],["2015-07-01",17.5816,18.0149,16.1982,16.4642,145105102.0],["2015-07-02",16.4642,17.9237,16.3502,17.0647,230319733.0],["2015-07-03",17.0647,18.1061,15.8713,17.1103,187517222.0],["2015-07-06",17.1103,18.813,17.110321044921875,18.3873,260557270.0],["2015-07-07",18.3873,18.3873291015625,16.5478,17.3232,235340417.0],["2015-07-08",17.3232,17.323156356811523,15.5901,15.6129,265716091.0],["2015-07-09",15.6129,17.17113494873047,14.1383,17.1711,213061695.0],["2015-07-10",17.1711,18.8814,16.5478,18.6002,212396023.0],["2015-07-13",18.6002,19.3679,17.7488,18.4785,214504854.0],["2015-07-14",18.4785,18.47853660583496,16.7303,16.9963,159017979.0],["2015-07-15",16.9963,17.1635,15.8029,16.3274,131102034.0],["2015-07-16",16.3274,16.9355,15.7953,16.3274,77128897.0],["2015-07-17",16.3274,17.3004,16.183,16.9887,109487613.0],["2015-07-20",16.9887,16.98870086669922,16.1298,16.411,109752306.0],["2015-07-21",16.411,16.9127,15.9093,16.3654,115703448.0],["2015-07-22",16.3654,16.4034,15.8105,15.9777,73955382.0],["2015-07-23",15.9777,16.4794,15.977742195129395,16.2894,100114918.0],["2015-07-24",16.2894,16.3882,15.7953,15.8257,91701679.0],["2015-07-27",15.8257,15.825716018676758,14.244665145874023,14.2447,104327951.0],["2015-07-28",14.2447,15.4305,12.8536,15.2176,221040712.0],["2015-07-29",15.2176,15.8713,14.6703,15.3696,84389523.0],["2015-07-30",15.3696,15.4913,14.4423,14.4803,65073844.0],["2015-07-31",14.4803,15.0504,14.1991,14.7235,66167125.0],["2015-08-03",14.7235,14.723543167114258,14.3511,14.5259,47241332.0],["2015-08-04",14.5259,14.944,14.4955,14.868,44275451.0],["2015-08-05",14.868,14.86796760559082,14.1382,14.3435,37818618.0],["2015-08-06",14.3435,14.343480110168457,13.6974,13.7658,47316644.0],["2015-08-07",13.7658,14.2903,13.6746,13.9254,59450798.0],["2015-08-10",13.9254,15.0504,13.8418,14.792,113616483.0],["2015-08-11",14.792,15.0124,14.5943,14.6323,70301816.0],["2015-08-12",14.6323,15.0884,14.3587,14.5411,65437024.0],["2015-08-13",14.5411,14.7463,14.1991,14.6779,52995223.0],["2015-08-14",14.6779,14.9744,14.6399,14.7311,65143659.0],["2015-08-17",14.7311,14.7311429977417,14.2143,14.4423,48323934.0],["2015-08-18",14.4423,15.172,13.2261,13.4313,99120540.0],["2015-08-19",13.4313,13.6898,12.8308,13.553,68220612.0],["2015-08-20",13.553,13.552955627441406,12.9069,12.9297,41833126.0],["2015-08-21",12.9297,12.9905,11.7743,11.7971,66030304.0],["2015-08-24",11.7971,11.797076225280762,10.618889808654785,10.6189,88969231.0],["2015-08-25",10.6189,10.618889808654785,9.5547,9.5547,151236012.0],["2015-08-26",9.5547,10.2616,9.0834,9.4331,131490783.0],["2015-08-27",9.4331,10.375649452209473,9.433099746704102,10.3756,119214037.0],["2015-08-28",10.3756,11.4094,10.375649452209473,11.303,148598635.0],["2015-08-31",11.303,11.302997589111328,10.3224,11.0902,113089838.0],["2015-09-01",11.0902,11.5386,10.1628,11.3714,141770156.0],["2015-09-02",11.3714,11.4322,10.6417,11.265,145477543.0],["2015-09-07",11.265,11.6755,10.7253,10.7329,64044355.0],["2015-09-08",10.7329,11.0446,10.2008,10.9685,49603879.0],["2015-09-09",10.9685,11.5234,10.9457,11.3714,73228788.0],["2015-09-10",11.3714,11.37140941619873,10.9457,11.1434,37117909.0],["2015-09-11",11.1434,11.2878,11.0218,11.1054,28153505.0],["2015-09-14",11.1054,11.1054,9.9956,11.037,122207657.0],["2015-09-15",11.037,11.036954879760742,10.14,10.5277,41858650.0],["2015-09-16",10.5277,11.4094,10.3072,11.2042,45067224.0],["2015-09-17",11.2042,11.3638,10.8317,10.8469,38992437.0],["2015-09-18",10.8469,10.9913,10.7025,10.7329,23155295.0],["2015-09-21",10.7329,10.9761,10.5125,10.8849,23327126.0],["2015-09-22",10.8849,11.6299,10.8773,11.3106,54179148.0],["2015-09-23",11.3106,11.310600280761719,10.7177,10.7861,36746704.0],["2015-09-24",10.7861,10.9229,10.6417,10.8165,23569484.0],["2015-09-25",10.8165,10.816518783569336,10.3985,10.6569,30109799.0],["2015-09-28",10.6569,10.7025,10.4137,10.6873,16903050.0],["2015-09-29",10.6873,10.7861,10.33,10.5125,23870013.0],["2015-09-30",10.5125,10.8241,10.4897,10.5809,24176500.0],["2015-10-08",10.5809,11.4778,10.580883026123047,11.2346,58867106.0],["2015-10-09",11.2346,11.9187,11.1814,11.8199,60520191.0],["2015-10-12",11.8199,13.0057,11.7439,12.846,112248424.0],["2015-10-13",12.846,13.0133,12.466,12.6864,53888403.0],["2015-10-14",12.6864,13.1045,12.4964,12.5648,52887410.0],["2015-10-15",12.5648,13.5074,12.428,13.3705,65371556.0],["2015-10-16",13.3705,14.1687,13.3477,13.4769,95599016.0],["2015-10-19",13.4769,14.5183,13.476944923400879,13.9178,87092270.0],["2015-10-20",13.9178,14.4347,13.6062,14.3891,58283701.0],["2015-10-21",14.3891,14.5183,13.2945,13.9254,95718233.0],["2015-10-22",13.9254,13.9862,13.2489,13.7886,46137817.0],["2015-10-23",13.7886,13.9862,13.3553,13.7886,43244846.0],["2015-10-26",13.7886,14.8604,13.788595199584961,14.2143,82573080.0],["2015-10-27",14.2143,14.2751,13.4161,14.1078,39934366.0],["2015-10-28",14.1078,14.107845306396484,13.2261,13.2869,47391462.0],["2015-10-29",13.2869,13.4997,12.9145,13.1273,43395840.0],["2015-10-30",13.1273,13.7962,12.77,13.4389,59980628.0],["2015-11-02",13.4389,13.4693,12.9221,12.9525,44092808.0],["2015-11-03",12.9525,13.1273,12.7168,12.846,39557470.0],["2015-11-04",12.846,14.13064956665039,12.84604549407959,14.1306,87283710.0],["2015-11-05",14.1306,15.5445,14.13064956665039,15.5445,273123045.0],["2015-11-06",15.5445,17.0723,15.2176,16.6466,260954669.0],["2015-11-09",16.6466,17.384,16.0538,16.0918,221939288.0],["2015-11-10",16.0918,17.1635,15.7041,16.2438,138323403.0],["2015-11-11",16.2438,16.9127,15.8561,16.5554,97122790.0],["2015-11-12",16.5554,17.3232,16.2134,16.8519,125165655.0],["2015-11-13",16.8519,17.2851,16.3578,16.7227,103717658.0],["2015-11-16",16.7227,16.722660064697266,15.8257,16.2438,94359241.0],["2015-11-17",16.2438,17.3764,16.1146,16.2058,140140688.0],["2015-11-18",16.2058,16.6618,15.2024,15.4305,83933908.0],["2015-11-19",15.4305,15.8105,15.058,15.7953,50077554.0],["2015-11-20",15.7953,15.8485,15.4305,15.5825,43548418.0],["2015-11-23",15.5825,16.1374,15.2708,15.3164,53758577.0],["2015-11-24",15.3164,15.9549,15.2404,15.7345,59596117.0],["2015-11-25",15.7345,16.0233,15.4152,15.9169,51859126.0],["2015-11-26",15.9169,16.5326,15.7725,15.7877,60984590.0],["2015-11-27",15.7877,15.787713050842285,14.206660270690918,14.2067,99693482.0],["2015-11-30",14.2067,14.4879,13.3553,14.1915,74910646.0],["2015-12-01",14.1915,14.3967,13.9862,14.2827,45220072.0],["2015-12-02",14.2827,15.2024,14.2219,15.1568,85365905.0],["2015-12-03",15.1568,15.9245,15.058,15.6053,91853884.0],["2015-12-04",15.6053,15.605279922485352,14.8984,15.0504,55594836.0],["2015-12-07",15.0504,15.0884,14.6399,14.7616,44293106.0],["2015-12-08",14.7616,14.944,14.4423,14.4727,35349146.0],["2015-12-09",14.4727,14.6627,14.2295,14.4195,33072844.0],["2015-12-10",14.4195,15.21,14.419493675231934,14.5411,61790230.0],["2015-12-11",14.5411,14.83,14.1839,14.6019,41151685.0],["2015-12-14",14.6019,16.0614,14.3359,16.0614,91350093.0],["2015-12-15",16.0614,16.06135368347168,15.4305,15.6129,66933925.0],["2015-12-16",15.6129,16.0538,15.4761,15.7041,53087137.0],["2015-12-17",15.7041,16.1982,15.6281,15.8941,77373669.0],["2015-12-18",15.8941,16.0538,15.5521,15.6889,43009949.0],["2015-12-21",15.6889,16.2894,15.5673,15.9777,63554705.0],["2015-12-22",15.9777,16.373,15.8561,16.3046,59788352.0],["2015-12-23",16.3046,17.8628,16.2514,16.7759,127694694.0],["2015-12-24",16.7759,16.77587127685547,15.8485,16.3046,76938978.0],["2015-12-25",16.3046,16.4946,15.9701,16.2742,37610088.0],["2015-12-28",16.2742,16.4642,15.2784,15.3316,68317899.0],["2015-12-29",15.3316,15.4609,15.1036,15.3848,51346551.0],["2015-12-30",15.3848,15.4609,14.868,15.2556,55454405.0],["2015-12-31",15.2556,15.3696,14.9364,14.9896,34338070.0],["2016-01-04",14.9896,15.0428,13.4921,13.4921,48713680.0],["2016-01-05",13.4921,13.705,12.6028,13.3553,85745023.0],["2016-01-06",13.3553,13.5834,13.0057,13.5302,52526852.0],["2016-01-07",13.5302,13.530152320861816,12.1771,12.1923,14175900.0],["2016-01-08",12.1923,12.9753,11.7363,12.5268,84358756.0],["2016-01-11",12.5268,12.526792526245117,11.4322,11.4778,65695636.0],["2016-01-12",11.4778,11.9035,11.417,11.5082,59789098.0],["2016-01-13",11.5082,11.7895,11.2726,11.417,50955761.0],["2016-01-14",11.417,11.9491,11.0294,11.8047,46390916.0],["2016-01-15",11.8047,11.8275,11.2346,11.3714,46495250.0],["2016-01-18",11.3714,11.6831,11.0218,11.4474,33757030.0],["2016-01-19",11.4474,12.0707,11.3714,11.9339,45920243.0],["2016-01-20",11.9339,12.1239,11.7515,11.8123,47181417.0],["2016-01-21",11.8123,11.9491,11.1586,11.2954,38429281.0],["2016-01-22",11.2954,11.5842,11.0978,11.4854,29833315.0],["2016-01-25",11.4854,11.6299,11.3638,11.5234,22622772.0],["2016-01-26",11.5234,11.523433685302734,10.368,10.3909,52717621.0],["2016-01-27",10.3909,10.5429,9.7904,10.3072,63218307.0],["2016-01-28",10.3072,10.5885,10.0184,10.0716,45196249.0],["2016-01-29",10.0716,11.0826,10.071601867675781,11.0826,103990751.0],["2016-02-01",11.0826,11.082563400268555,10.4745,10.7253,75248947.0],["2016-02-02",10.7253,11.1814,10.6189,11.0066,60763994.0],["2016-02-03",11.0066,11.006551742553711,10.6569,10.8545,29329042.0],["2016-02-04",10.8545,11.4778,10.85452651977539,11.1738,49954795.0],["2016-02-05",11.1738,11.17377758026123,10.7785,10.7937,37707560.0],["2016-02-15",10.7937,11.0446,10.3376,10.8241,30154615.0],["2016-02-16",10.8241,11.4474,10.824121475219727,11.2878,46418924.0],["2016-02-17",11.2878,11.6831,11.2194,11.493,49488797.0],["2016-02-18",11.493,12.2836,11.49302864074707,11.6375,55225051.0],["2016-02-19",11.6375,11.9491,11.4626,11.7743,39520329.0],["2016-02-22",11.7743,12.3748,11.774273872375488,12.1087,60397560.0],["2016-02-23",12.1087,12.1619,11.6298,11.8351,31231727.0],["2016-02-24",11.8351,11.9263,11.4018,11.8427,36120607.0],["2016-02-25",11.8427,11.842682838439941,10.6569,10.6721,60130606.0],["2016-02-26",10.6721,10.9837,10.5733,10.8621,35931397.0],["2016-02-29",10.8621,10.862127304077148,10.0108,10.3604,57878701.0],["2016-03-01",10.3604,11.0978,10.1932,10.7481,58463158.0],["2016-03-02",10.7481,11.6755,10.7177,11.5766,79746652.0],["2016-03-03",11.5766,11.9567,11.3942,11.5538,61773208.0],["2016-03-04",11.5538,11.7667,11.3258,11.6755,83876629.0],["2016-03-07",11.6755,12.1239,11.4778,11.5918,62658476.0],["2016-03-08",11.5918,11.591843605041504,10.8469,11.5462,54074852.0],["2016-03-09",11.5462,11.546236038208008,11.0978,11.4626,43754196.0],["2016-03-10",11.4626,11.46262264251709,10.9457,10.9533,27401780.0],["2016-03-11",10.9533,11.1966,10.8013,11.1054,25231410.0],["2016-03-14",11.1054,11.8047,11.105365753173828,11.4018,59701641.0],["2016-03-15",11.4018,11.7743,11.1054,11.7363,71012241.0],["2016-03-16",11.7363,11.9947,11.493,11.8427,87919582.0],["2016-03-17",11.8427,12.2684,11.6375,11.9187,90606272.0],["2016-03-18",11.9187,12.808,11.8579,12.428,123006911.0],["2016-03-21",12.428,13.6746,12.427976608276367,13.667,211565973.0],["2016-03-22",13.667,13.7202,13.1197,13.2489,92662187.0],["2016-03-23",13.2489,13.4465,12.9677,13.3173,78806089.0],["2016-03-24",13.3173,13.317316055297852,12.732,12.7548,64420055.0],["2016-03-25",12.7548,13.0437,12.6256,12.9145,56159066.0],["2016-03-28",12.9145,13.0969,12.5876,12.618,43357347.0],["2016-03-29",12.618,12.846,12.2531,12.542,57450196.0],["2016-03-30",12.542,13.1197,12.54199504852295,13.0285,64506421.0],["2016-03-31",13.0285,13.3933,12.9221,13.0057,58896298.0],["2016-04-01",13.0057,13.1273,12.7016,13.0209,47194140.0],["2016-04-05",13.0209,13.5073,12.8536,13.2489,59050378.0],["2016-04-06",13.2489,13.3553,12.9753,13.1425,37628609.0],["2016-04-07",13.1425,13.3021,12.7548,12.7928,40809167.0],["2016-04-08",12.7928,12.792835235595703,12.3748,12.5344,35797233.0],["2016-04-11",12.5344,13.2869,12.534393310546875,12.9829,83415854.0],["2016-04-12",12.9829,13.0513,12.7168,12.9069,37150492.0],["2016-04-13",12.9069,13.705,12.906851768493652,13.3705,98184067.0],["2016-04-14",13.3705,13.895,13.370528221130371,13.6746,69872643.0],["2016-04-15",13.6746,13.9254,13.4541,13.7506,51692001.0],["2016-04-18",13.7506,13.75058650970459,13.2869,13.3933,62508302.0],["2016-04-19",13.3933,13.6214,13.2413,13.4845,42454978.0],["2016-04-20",13.4845,13.5302,12.542,13.3629,71685106.0],["2016-04-21",13.3629,13.7658,13.0741,13.5378,75062890.0],["2016-04-22",13.5378,13.895,13.3097,13.8418,54587373.0],["2016-04-25",13.8418,13.841803550720215,13.2413,13.4465,47315331.0],["2016-04-26",13.4465,13.7582,13.3325,13.6518,27463895.0],["2016-04-27",13.6518,13.7354,13.3477,13.3933,36571597.0],["2016-04-28",13.3933,13.515,13.1349,13.3021,38816550.0],["2016-04-29",13.3021,13.3781,13.0741,13.2337,18428778.0],["2016-05-03",13.2337,13.6746,13.2109,13.4845,32050594.0],["2016-05-04",13.4845,13.629,13.3401,13.5302,23700114.0],["2016-05-05",13.5302,13.5758,13.3401,13.4921,23682234.0],["2016-05-06",13.4921,13.5986,12.77,12.7776,36265040.0],["2016-05-09",12.7776,12.777633666992188,12.3064,12.4204,41236491.0],["2016-05-10",12.4204,12.5268,12.1011,12.1695,32918304.0],["2016-05-11",12.1695,12.428,12.1011,12.1163,31691527.0],["2016-05-12",12.1163,12.1239,11.8427,12.0859,23147407.0],["2016-05-13",12.0859,12.1771,11.8123,11.9187,16538127.0],["2016-05-16",11.9187,12.0099,11.8047,12.0023,14249153.0],["2016-05-17",12.0023,12.2684,11.9567,12.1011,24777258.0],["2016-05-18",12.1011,12.1619,11.7895,12.1239,32899529.0],["2016-05-19",12.1239,12.1771,11.9339,12.1087,17023898.0],["2016-05-20",12.1087,12.3596,11.9339,12.3444,25235385.0],["2016-05-23",12.3444,12.7016,12.2988,12.5344,36057970.0],["2016-05-24",12.5344,12.6104,12.4432,12.5572,17645463.0],["2016-05-25",12.5572,12.9525,12.557197570800781,12.8764,31940848.0],["2016-05-26",12.8764,13.0665,12.7776,12.9601,23606875.0],["2016-05-27",12.9601,12.9905,12.8612,12.8993,14058670.0],["2016-05-30",12.8993,12.9753,12.6484,12.9145,18772164.0],["2016-05-31",12.9145,14.1306,12.914454460144043,14.047,60935090.0],["2016-06-01",14.047,14.2143,13.7354,13.743,43156771.0],["2016-06-02",13.743,14.1383,13.7202,13.9482,30047002.0],["2016-06-03",13.9482,14.5487,13.7886,14.1763,37258507.0],["2016-06-06",14.1763,14.5411,14.1002,14.1763,26406470.0],["2016-06-07",14.1763,14.5335,14.1002,14.123,20299885.0],["2016-06-08",14.123,14.123044967651367,13.4389,13.6746,39877923.0],["2016-06-13",13.6746,13.7278,13.0741,13.0969,25638066.0],["2016-06-14",13.0969,13.3401,12.8612,13.1349,22660605.0],["2016-06-15",13.1349,13.7734,12.808,13.3325,39192701.0],["2016-06-16",13.3325,13.4541,13.0817,13.1653,18717682.0],["2016-06-17",13.1653,13.515,13.16529655456543,13.3021,28171082.0],["2016-06-20",13.3021,13.6594,13.302117347717285,13.4085,17350512.0],["2016-06-21",13.4085,14.1915,13.40853214263916,13.5454,49781631.0],["2016-06-22",13.5454,13.9862,13.4085,13.8798,26302617.0],["2016-06-23",13.8798,13.933,13.6822,13.8114,19299226.0],["2016-06-24",13.8114,14.1763,13.3097,13.6366,35573125.0],["2016-06-27",13.6366,13.9862,13.5758,13.9102,24553805.0],["2016-06-28",13.9102,14.3511,13.6746,14.1991,41712206.0],["2016-06-29",14.1991,14.4499,14.0698,14.0926,36725068.0],["2016-06-30",14.0926,14.7463,14.092643737792969,14.3815,50012306.0],["2016-07-01",14.3815,14.6551,14.2979,14.3511,25012557.0],["2016-07-04",14.3511,15.7877,14.1611,15.5065,87327199.0],["2016-07-05",15.5065,16.0385,15.3088,15.5749,61991340.0],["2016-07-06",15.5749,15.6205,15.2024,15.3544,42241199.0],["2016-07-07",15.3544,15.4457,14.9364,15.1264,42464560.0],["2016-07-08",15.1264,15.4305,15.0656,15.2784,30397809.0],["2016-07-11",15.2784,15.9625,15.2328,15.3316,54332276.0],["2016-07-12",15.3316,15.9473,15.1188,15.7801,53603662.0],["2016-07-13",15.7801,16.6466,15.780111312866211,16.1298,60295179.0],["2016-07-14",16.1298,16.3274,15.9321,16.0842,30721427.0],["2016-07-15",16.0842,16.1754,15.7725,15.8333,23755201.0],["2016-07-18",15.8333,15.833319664001465,15.0656,15.2176,41495972.0],["2016-07-19",15.2176,15.4761,15.0504,15.4305,26508124.0],["2016-07-20",15.4305,15.5597,15.2556,15.2632,17961520.0],["2016-07-21",15.2632,15.8105,15.2632,15.5673,32614901.0],["2016-07-22",15.5673,15.5673,15.2176,15.3468,25438880.0],["2016-07-25",15.3468,15.4153,15.1264,15.2252,16448553.0],["2016-07-26",15.2252,15.4989,15.1036,15.4685,23218075.0],["2016-07-27",15.4685,15.5293,14.4423,15.1568,47274598.0],["2016-07-28",15.1568,15.156813621520996,14.1839,14.6627,49635662.0],["2016-07-29",14.6627,14.6855,14.2143,14.3283,25189588.0],["2016-08-01",14.3283,14.4271,14.047,14.2523,19530383.0],["2016-08-02",14.2523,14.4271,14.2295,14.3739,11829718.0],["2016-08-03",14.3739,14.6475,14.2523,14.6171,23042914.0],["2016-08-04",14.6171,14.6323,14.3587,14.5411,19483741.0],["2016-08-05",14.5411,14.7206,14.385,14.5958,21209049.0],["2016-08-08",14.5958,14.6582,14.307,14.6504,15794070.0],["2016-08-09",14.6504,14.9782,14.6036,14.8377,20979150.0],["2016-08-10",14.8377,15.025,14.7519,14.7831,20052829.0],["2016-08-11",14.7831,15.1109,14.783073425292969,14.9002,30803874.0],["2016-08-12",14.9002,15.2124,14.8455,15.2046,24072215.0],["2016-08-15",15.2046,16.7266,15.20455551147461,16.7266,137578215.0],["2016-08-16",16.7266,17.4447,16.6485,16.9373,166312208.0],["2016-08-17",16.9373,17.2105,16.2973,16.5783,107468043.0],["2016-08-18",16.5783,16.8202,15.7743,16.0943,152086427.0],["2016-08-19",16.0943,16.2661,15.8836,16.1724,67923089.0],["2016-08-22",16.1724,16.172399520874023,15.8368,15.9382,46861794.0],["2016-08-23",15.9382,16.2426,15.7665,16.0709,47120624.0],["2016-08-24",16.0709,16.1334,15.5714,15.7041,56846529.0],["2016-08-25",15.7041,15.868,15.4933,15.7509,48123423.0],["2016-08-26",15.7509,15.8446,15.4934,15.548,36765464.0],["2016-08-29",15.548,15.7041,15.4543,15.626,23902925.0],["2016-08-30",15.626,15.8836,15.5402,15.7665,40254388.0],["2016-08-31",15.7665,16.0085,15.6338,15.9382,44143629.0],["2016-09-01",15.9382,15.9773,15.4934,15.548,39640972.0],["2016-09-02",15.548,15.7587,15.4231,15.626,33166496.0],["2016-09-05",15.626,15.7743,15.509,15.6104,30150842.0],["2016-09-06",15.6104,15.6885,15.3216,15.6182,37786859.0],["2016-09-07",15.6182,15.9226,15.5792,15.6963,40346043.0],["2016-09-08",15.6963,15.7431,15.548,15.6807,19900939.0],["2016-09-09",15.6807,15.9148,15.5948,15.6416,36041140.0],["2016-09-12",15.6416,15.64164924621582,14.4396,14.8767,83693630.0],["2016-09-13",14.8767,14.8845,14.5645,14.7597,31625264.0],["2016-09-14",14.7597,14.759658813476562,14.4787,14.5177,25374838.0],["2016-09-19",14.5177,14.6894,14.4787,14.5801,19306870.0],["2016-09-20",14.5801,14.6114,14.4318,14.4553,19243661.0],["2016-09-21",14.4553,14.666,14.3616,14.5489,27828999.0],["2016-09-22",14.5489,14.6738,14.5021,14.5177,23326497.0],["2016-09-23",14.5177,14.5879,14.3772,14.385,15379625.0],["2016-09-26",14.385,14.385009765625,13.7762,13.7996,37969962.0],["2016-09-27",13.7996,14.026,13.784,13.8933,27838397.0],["2016-09-28",13.8933,14.0338,13.823,13.9167,18844011.0],["2016-09-29",13.9167,14.2055,13.916695594787598,14.0338,28069186.0],["2016-09-30",14.0338,14.0806,13.9401,14.0104,13513148.0],["2016-10-10",14.0104,14.5958,14.010358810424805,14.5333,37767261.0],["2016-10-11",14.5333,14.6894,14.4396,14.5567,26604178.0],["2016-10-12",14.5567,14.5723,14.385,14.4943,19279528.0],["2016-10-13",14.4943,14.6192,14.4631,14.5801,19591887.0],["2016-10-14",14.5801,14.580140113830566,14.2835,14.4396,19835545.0],["2016-10-17",14.4396,14.4943,14.1274,14.1352,22946743.0],["2016-10-18",14.1352,14.666,14.1352,14.6582,40559128.0],["2016-10-19",14.6582,14.658191680908203,14.4631,14.4943,20223958.0],["2016-10-20",14.4943,14.5723,14.4553,14.5177,14819030.0],["2016-10-21",14.5177,14.8689,14.4631,14.6036,36238013.0],["2016-10-24",14.6036,15.5558,14.5567,15.2904,96464552.0],["2016-10-25",15.2904,15.3529,15.0563,15.2124,30829300.0],["2016-10-26",15.2124,15.4153,15.1265,15.2358,26579260.0],["2016-10-27",15.2358,15.3763,15.0875,15.2592,26895137.0],["2016-10-28",15.2592,16.711,15.25918960571289,15.6416,95428598.0],["2016-10-31",15.6416,16.2036,15.3763,16.0241,67645515.0],["2016-11-01",16.0241,16.3519,15.8602,16.0007,58495956.0],["2016-11-02",16.0007,16.4378,15.8836,16.1256,58975834.0],["2016-11-03",16.1256,16.8202,15.9773,16.4456,101554613.0],["2016-11-04",16.4456,16.6875,15.9304,16.0319,58391503.0],["2016-11-07",16.0319,16.1802,15.8758,16.0787,33315313.0],["2016-11-08",16.0787,16.5549,16.0787410736084,16.188,40395702.0],["2016-11-09",16.188,16.2114,15.6104,15.7899,57069825.0],["2016-11-10",15.7899,16.4534,15.78994369506836,16.1646,52490557.0],["2016-11-11",16.1646,16.7968,16.1178,16.6329,93357698.0],["2016-11-14",16.6329,17.2964,16.4846,16.7032,100595666.0],["2016-11-15",16.7032,16.9217,16.3441,16.3831,51663437.0],["2016-11-16",16.3831,16.5314,16.1568,16.3753,42989895.0],["2016-11-17",16.3753,16.3831,16.1412,16.3285,31960613.0],["2016-11-18",16.3285,16.328508377075195,15.8368,15.9304,35823888.0],["2016-11-21",15.9304,16.227,15.6338,15.8056,64939466.0],["2016-11-22",15.8056,16.0553,15.7353,15.8056,87988747.0],["2016-11-23",15.8056,16.0085,15.6729,15.7509,51553409.0],["2016-11-24",15.7509,16.0787,15.6651,15.8602,59375668.0],["2016-11-25",15.8602,15.907,15.4543,15.8914,45891823.0],["2016-11-28",15.8914,16.0787,15.6182,15.7587,67426067.0],["2016-11-29",15.7587,15.8602,15.4621,15.6416,60522364.0],["2016-11-30",15.6416,15.7665,15.4543,15.4777,42499860.0],["2016-12-01",15.4777,15.6182,15.3997,15.5324,33946477.0],["2016-12-02",15.5324,15.548,15.0719,15.2826,51340043.0],["2016-12-05",15.2826,15.28260612487793,14.666,14.7753,62241605.0],["2016-12-06",14.7753,14.8533,14.5333,14.5723,37221350.0],["2016-12-07",14.5723,14.6972,14.4475,14.6816,27033979.0],["2016-12-08",14.6816,14.7284,14.424,14.4553,28049538.0],["2016-12-09",14.4553,14.8689,14.4396,14.7519,64486370.0],["2016-12-12",14.7519,14.751853942871094,14.143,14.424,71860509.0],["2016-12-13",14.424,14.4787,14.2367,14.3226,26888074.0],["2016-12-14",14.3226,14.3226,14.0416,14.0884,24637532.0],["2016-12-15",14.0884,14.1899,13.9557,14.0962,34931627.0],["2016-12-16",14.0962,14.1743,14.0104,14.104,22147979.0],["2016-12-19",14.104,14.104022979736328,13.9401,13.9791,16309176.0],["2016-12-20",13.9791,13.9947,13.8074,13.9713,25377491.0],["2016-12-21",13.9713,14.3772,13.971331596374512,14.1977,50761859.0],["2016-12-22",14.1977,14.197684288024902,14.0572,14.104,15963772.0],["2016-12-23",14.104,14.1274,13.8152,13.8933,22030421.0],["2016-12-26",13.8933,14.104,13.7216,14.065,32014973.0],["2016-12-27",14.065,14.2679,13.9947,14.0806,20741155.0],["2016-12-28",14.0806,14.1509,14.0104,14.0806,14746418.0],["2016-12-29",14.0806,14.1118,13.9401,13.9479,17883565.0],["2016-12-30",13.9479,14.0416,13.7918,13.9401,25495431.0],["2017-01-03",13.9401,14.2757,13.940113067626953,14.1977,32313226.0],["2017-01-04",14.1977,14.4396,14.1743,14.3928,35758846.0],["2017-01-05",14.3928,14.4709,14.2992,14.3226,23907977.0],["2017-01-06",14.3226,14.3694,14.104,14.1665,24394716.0],["2017-01-09",14.1665,14.2445,14.104,14.1665,23064790.0],["2017-01-10",14.1665,14.2367,14.0416,14.0806,18406550.0],["2017-01-11",14.0806,14.143,13.8933,13.9167,22836120.0],["2017-01-12",13.9167,14.026,13.8308,13.8464,18201907.0],["2017-01-13",13.8464,14.0182,13.784,13.9557,21452796.0],["2017-01-16",13.9557,14.2367,13.7762,14.1743,60872340.0],["2017-01-17",14.1743,14.1743,13.9323,14.0962,17152057.0],["2017-01-18",14.0962,14.2601,13.9947,14.1509,18078088.0],["2017-01-19",14.1509,14.2601,14.0884,14.1821,17407300.0],["2017-01-20",14.1821,14.4396,14.1274,14.4006,28460289.0],["2017-01-23",14.4006,14.5801,14.3304,14.3616,18800933.0],["2017-01-24",14.3616,14.4318,14.2211,14.3304,20032071.0],["2017-01-25",14.3304,14.4084,14.2367,14.3616,11541737.0],["2017-01-26",14.3616,14.5177,14.3538,14.4162,16773706.0],["2017-02-03",14.4162,14.4553,14.1509,14.1665,17290774.0],["2017-02-06",14.1665,14.2289,14.0494,14.1274,22148830.0],["2017-02-07",14.1274,14.1352,13.9167,14.026,18864260.0],["2017-02-08",14.026,14.307,13.9089,14.2601,30869293.0],["2017-02-09",14.2601,14.3772,14.1899,14.2367,29650255.0],["2017-02-10",14.2367,14.4006,14.065,14.2991,46673453.0],["2017-02-13",14.2991,14.5333,14.2835,14.4396,60691621.0],["2017-02-14",14.4396,14.5411,14.3226,14.3616,25137269.0],["2017-02-15",14.3616,14.4709,14.2679,14.2913,32693249.0],["2017-02-16",14.2913,14.4318,14.2055,14.346,33105928.0],["2017-02-17",14.346,14.7362,14.2757,14.2835,72387155.0],["2017-02-20",14.2835,14.4631,14.1665,14.4553,47443354.0],["2017-02-21",14.4553,14.8611,14.455255508422852,14.7206,77292693.0],["2017-02-22",14.7206,14.744,14.5723,14.7206,27126046.0],["2017-02-23",14.7206,14.7831,14.3148,14.4006,45136737.0],["2017-02-24",14.4006,14.5021,14.3226,14.424,26233301.0],["2017-02-27",14.424,14.4553,14.1665,14.1899,34596840.0],["2017-02-28",14.1899,14.2757,14.0884,14.1665,24170099.0],["2017-03-01",14.1665,14.2445,14.104,14.1509,26048529.0],["2017-03-02",14.1509,14.385,14.0884,14.1274,44025880.0],["2017-03-03",14.1274,14.1352,13.9791,14.0572,24929304.0],["2017-03-06",14.0572,14.1977,13.9947,14.1743,22337688.0],["2017-03-07",14.1743,14.1899,14.0338,14.1274,17565909.0],["2017-03-08",14.1274,14.1899,14.0728,14.1352,19379747.0],["2017-03-09",14.1352,14.135242462158203,13.9401,14.0728,25933666.0],["2017-03-10",14.0728,14.0884,13.8464,13.8777,25958765.0],["2017-03-13",13.8777,13.9635,13.7216,13.9479,23379282.0],["2017-03-14",13.9479,13.9947,13.8621,13.9089,14775789.0],["2017-03-15",13.9089,13.9089,13.8152,13.8621,16891378.0],["2017-03-16",13.8621,14.143,13.86205768585205,14.1118,44664473.0],["2017-03-17",14.1118,14.1509,13.8465,13.8933,28294596.0],["2017-03-20",13.8933,13.9245,13.6981,13.7684,30157199.0],["2017-03-21",13.7684,13.7996,13.503,13.5655,43458662.0],["2017-03-22",13.5655,13.565462112426758,13.1128,13.1986,53232885.0],["2017-03-23",13.1986,13.3703,13.1128,13.2454,28108049.0],["2017-03-24",13.2454,13.4328,13.1362,13.2845,43602031.0],["2017-03-27",13.2845,13.4406,13.2689,13.2845,31488748.0],["2017-03-28",13.2845,13.4094,13.2142,13.2845,28921017.0],["2017-03-29",13.2845,13.3391,13.1128,13.1284,27714670.0],["2017-03-30",13.1284,13.1986,12.9801,13.1206,26720975.0],["2017-03-31",13.1206,13.183,13.0425,13.1206,17634526.0],["2017-04-05",13.1206,13.425,13.120565414428711,13.4172,42519157.0],["2017-04-06",13.4172,13.503,13.3703,13.4094,28654621.0],["2017-04-07",13.4094,13.464,13.2767,13.4094,29347956.0],["2017-04-10",13.4094,13.4796,13.2845,13.3001,22149971.0],["2017-04-11",13.3001,13.3547,13.0815,13.3001,28469617.0],["2017-04-12",13.3001,13.7138,13.30008602142334,13.5733,70469690.0],["2017-04-13",13.5733,13.5889,13.4094,13.4796,21285376.0],["2017-04-14",13.4796,13.4874,13.2064,13.3547,24649781.0],["2017-04-17",13.3547,13.464,13.1128,13.3781,32092600.0],["2017-04-18",13.3781,13.378134727478027,13.0815,13.0971,23354796.0],["2017-04-19",13.0971,13.1596,12.8786,13.105,29427581.0],["2017-04-20",13.105,13.1284,12.941,13.0893,24039016.0],["2017-04-21",13.0893,13.2298,13.0191,13.1752,22510031.0],["2017-04-24",13.1752,13.2767,13.0113,13.2454,28879576.0],["2017-04-25",13.2454,13.2533,13.1128,13.1206,13230849.0],["2017-04-26",13.1206,13.2611,13.0581,13.2142,19644564.0],["2017-04-27",13.2142,13.2298,13.0347,13.1908,20460703.0],["2017-04-28",13.1908,13.2767,13.0893,13.2689,26163151.0],["2017-05-02",13.2689,13.3079,13.112760543823242,13.1128,14158900.0],["2017-05-03",13.1128,13.1518,12.7615,12.8786,36546922.0],["2017-05-04",12.8786,12.8864,12.6913,12.8786,19949867.0],["2017-05-05",12.8786,12.9176,12.582,12.902,44657011.0],["2017-05-08",12.902,12.9957,12.6601,12.9645,35599821.0],["2017-05-09",12.9645,12.964460372924805,12.8084,12.863,12361803.0],["2017-05-10",12.863,12.9098,12.7693,12.8396,17774958.0],["2017-05-11",12.8396,12.9645,12.7225,12.9098,30745178.0],["2017-05-12",12.9098,13.0971,12.8396,12.9645,19945762.0],["2017-05-15",12.9645,13.3703,12.9489,13.2689,43355682.0],["2017-05-16",13.2689,13.2845,13.1128,13.2767,20790168.0],["2017-05-17",13.2767,13.4094,13.1908,13.2689,22095807.0],["2017-05-18",13.2689,13.268863677978516,13.1128,13.1674,14069007.0],["2017-05-19",13.1674,13.222,13.0113,13.0269,11418158.0],["2017-05-22",13.0269,13.026902198791504,12.6522,12.9332,31103057.0],["2017-05-23",12.9332,13.1284,12.8005,13.0971,35318785.0],["2017-05-24",13.0971,13.1596,12.9176,13.1518,23081878.0],["2017-05-25",13.1518,13.6591,13.0737,13.5577,60631045.0],["2017-05-26",13.5577,13.8543,13.503,13.5733,43756665.0],["2017-05-31",13.5733,13.784,13.4562,13.7216,41806160.0],["2017-06-01",13.7216,13.8621,13.5264,13.7996,57591864.0],["2017-06-02",13.7996,13.8074,13.6201,13.6981,21025694.0],["2017-06-05",13.6981,13.698148727416992,13.5577,13.6357,13148949.0],["2017-06-06",13.6357,13.6903,13.5499,13.6123,11970752.0],["2017-06-07",13.6123,13.8855,13.612293243408203,13.6747,36801879.0],["2017-06-08",13.6747,13.7762,13.6591,13.6903,21415243.0],["2017-06-09",13.6903,13.9089,13.5499,13.5889,31663191.0],["2017-06-12",13.5889,13.6825,13.3937,13.4562,19380370.0],["2017-06-13",13.4562,13.5499,13.3547,13.5108,16970145.0],["2017-06-14",13.5108,13.5811,13.4328,13.5186,15461801.0],["2017-06-15",13.5186,13.6279,13.4562,13.5811,17181213.0],["2017-06-16",13.5811,13.6513,13.4406,13.464,15346602.0],["2017-06-19",13.464,13.8699,13.4562,13.8543,44841551.0],["2017-06-20",13.8543,13.9089,13.7372,13.8777,23430139.0],["2017-06-21",13.8777,14.2835,13.8699,13.8855,47542409.0],["2017-06-22",13.8855,14.2523,13.823,13.9479,58403130.0],["2017-06-23",13.9479,14.0104,13.6825,14.0026,28545826.0],["2017-06-26",14.0026,14.3226,13.8933,14.1899,66603931.0],["2017-06-27",14.1899,14.2601,14.0338,14.143,21505646.0],["2017-06-28",14.143,14.2289,14.0104,14.0572,25321679.0],["2017-06-29",14.0572,14.143,13.9713,14.026,21104375.0],["2017-06-30",14.026,14.0416,13.8386,13.9713,27610251.0],["2017-07-03",13.9713,13.971331596374512,13.7216,13.8386,27773958.0],["2017-07-04",13.8386,13.8933,13.6279,13.6435,20650679.0],["2017-07-05",13.6435,13.8621,13.643512725830078,13.8543,18023246.0],["2017-07-06",13.8543,13.8699,13.6825,13.8074,19395596.0],["2017-07-07",13.8074,14.065,13.6045,13.9323,28713410.0],["2017-07-10",13.9323,14.307,13.8543,14.1821,61143032.0],["2017-07-11",14.1821,14.7206,14.182071685791016,14.4553,88170118.0],["2017-07-12",14.4553,14.8767,14.455255508422852,14.5099,67619552.0],["2017-07-13",14.5099,14.9314,14.4787,14.9236,67276766.0],["2017-07-14",14.9236,15.0172,14.7831,14.9548,39242864.0],["2017-07-17",14.9548,15.0719,14.4787,14.5021,67658337.0],["2017-07-18",14.5021,14.5411,14.1665,14.385,47514008.0],["2017-07-19",14.385,15.4933,14.2601,15.4699,119931987.0],["2017-07-20",15.4699,15.6885,15.3138,15.5714,83704640.0],["2017-07-21",15.5714,15.5792,15.1811,15.2592,50582033.0],["2017-07-24",15.2592,15.4777,15.1577,15.2436,40939923.0],["2017-07-25",15.2436,15.2904,14.9002,14.9548,54261509.0],["2017-07-26",14.9548,15.3685,14.8299,15.3529,57195798.0],["2017-07-27",15.3529,15.4309,14.986,15.2904,49735817.0],["2017-07-28",15.2904,15.4543,15.1421,15.345,34331967.0],["2017-07-31",15.345,15.6573,15.0641,15.5324,55547512.0],["2017-08-01",15.5324,16.0631,15.4855,15.7353,80124340.0],["2017-08-02",15.7353,16.3285,15.6182,15.9851,104883311.0],["2017-08-03",15.9851,16.3675,15.907,16.0241,74918528.0],["2017-08-04",16.0241,16.2973,15.7119,15.8992,53510413.0],["2017-08-07",15.8992,15.899219512939453,15.5558,15.7275,57230031.0],["2017-08-08",15.7275,15.8396,15.4234,15.5674,55859762.0],["2017-08-09",15.5674,15.567429542541504,15.2473,15.4074,45222606.0],["2017-08-10",15.4074,15.6475,15.2393,15.5034,43883978.0],["2017-08-11",15.5034,15.503397941589355,14.8951,14.9511,53650712.0],["2017-08-14",14.9511,15.5114,14.951136589050293,15.4874,51101152.0],["2017-08-15",15.4874,15.8155,15.4154,15.7435,53390754.0],["2017-08-16",15.7435,15.9196,15.5754,15.7835,36064857.0],["2017-08-17",15.7835,15.9196,15.6315,15.9036,29024320.0],["2017-08-18",15.9036,15.90359115600586,15.4714,15.4954,32303064.0],["2017-08-21",15.4954,15.6555,15.3513,15.6155,29975176.0],["2017-08-22",15.6155,15.7355,15.4714,15.6235,25086816.0],["2017-08-23",15.6235,16.1677,15.5594,15.9996,74618144.0],["2017-08-24",15.9996,16.0717,15.7035,15.7195,29877765.0],["2017-08-25",15.7195,16.688,15.6875,16.6239,105000847.0],["2017-08-28",16.6239,18.2487,16.623937606811523,18.2407,167192369.0],["2017-08-29",18.2407,18.7129,17.8325,18.2087,130646065.0],["2017-08-30",18.2087,19.0091,17.8485,18.0566,129167055.0],["2017-08-31",18.0566,18.4008,17.9286,18.3688,93149353.0],["2017-09-01",18.3688,18.6889,18.1687,18.5609,104990644.0],["2017-09-04",18.5609,19.0091,18.1607,18.6649,89676494.0],["2017-09-05",18.6649,19.0331,18.5048,18.7289,71802282.0],["2017-09-06",18.7289,18.9851,18.3287,18.7529,69618290.0],["2017-09-07",18.7529,19.0011,18.3127,18.3448,71811416.0],["2017-09-08",18.3448,18.4488,17.7125,17.7445,105482440.0],["2017-09-11",17.7445,17.9526,17.4323,17.7205,71554645.0],["2017-09-12",17.7205,18.3287,17.7125,17.8805,106006508.0],["2017-09-13",17.8805,18.1847,17.7765,17.8325,46915776.0],["2017-09-14",17.8325,18.1927,17.7845,17.8565,57984157.0],["2017-09-15",17.8565,18.1847,17.5764,18.0246,54720192.0],["2017-09-18",18.0246,18.5448,18.02460289001465,18.1367,93523880.0],["2017-09-19",18.1367,18.2247,17.5364,17.6804,66219807.0],["2017-09-20",17.6804,17.680437088012695,17.3523,17.4403,60856976.0],["2017-09-21",17.4403,18.0326,17.440322875976562,17.6164,61118448.0],["2017-09-22",17.6164,17.7605,17.3283,17.7205,50695627.0],["2017-09-25",17.7205,17.8805,17.3923,17.7365,54584552.0],["2017-09-26",17.7365,17.7525,17.4563,17.6164,36823467.0],["2017-09-27",17.6164,17.7525,17.5364,17.5924,30897844.0],["2017-09-28",17.5924,17.7045,17.5044,17.6644,29157438.0],["2017-09-29",17.6644,18.2727,17.6644344329834,18.1046,70843095.0],["2017-10-09",18.1046,18.937,17.8725,17.9125,86250995.0],["2017-10-10",17.9125,18.1287,17.0561,17.3923,107300496.0],["2017-10-11",17.3923,17.4243,17.1042,17.2802,47260520.0],["2017-10-12",17.2802,17.4083,17.0721,17.1762,32110156.0],["2017-10-13",17.1762,17.3203,17.0481,17.2002,38015015.0],["2017-10-16",17.2002,17.4083,17.1522,17.2002,42079868.0],["2017-10-17",17.2002,17.3043,17.0882,17.1842,26129133.0],["2017-10-18",17.1842,17.3603,17.1841983795166,17.3203,39864476.0],["2017-10-19",17.3203,17.3363,16.5919,16.9841,66201386.0],["2017-10-20",16.9841,16.98410415649414,16.6479,16.816,27423092.0],["2017-10-23",16.816,16.81602668762207,16.4078,16.4559,40343332.0],["2017-10-24",16.4559,16.712,16.3518,16.6399,33320284.0],["2017-10-25",16.6399,16.76,16.4799,16.672,23575817.0],["2017-10-26",16.672,16.9841,16.3758,16.4238,70649321.0],["2017-10-27",16.4238,16.5839,16.0236,16.0637,56380278.0],["2017-10-30",16.0637,16.1197,15.4474,15.7755,66003753.0],["2017-10-31",15.7755,15.7835,15.5274,15.6635,30665794.0],["2017-11-01",15.6635,15.8236,15.2873,15.3353,53028155.0],["2017-11-02",15.3353,15.7115,15.1752,15.4634,55000198.0],["2017-11-03",15.4634,15.5434,15.2073,15.5274,44720774.0],["2017-11-06",15.5274,15.5274076461792,15.2153,15.3913,32357050.0],["2017-11-07",15.3913,16.0877,15.3593,16.0797,90171120.0],["2017-11-08",16.0797,16.784,15.9756,16.1997,111993932.0],["2017-11-09",16.1997,16.5119,16.0236,16.2718,56858854.0],["2017-11-10",16.2718,16.4078,16.0317,16.2237,60328956.0],["2017-11-13",16.2237,16.5759,16.0076,16.1037,57927141.0],["2017-11-14",16.1037,16.1277,15.7755,15.8716,47966599.0],["2017-11-15",15.8716,16.0557,15.7515,15.8155,42733910.0],["2017-11-16",15.8155,15.8636,15.2473,15.3353,62678137.0],["2017-11-17",15.3353,15.7195,15.0232,15.6475,79824832.0],["2017-11-20",15.6475,15.647464752197266,15.0552,15.2473,58815405.0],["2017-11-21",15.2473,16.3038,15.2073,16.1197,126629567.0],["2017-11-22",16.1197,16.5999,16.0076,16.2478,98974882.0],["2017-11-23",16.2478,16.5119,15.4314,15.6395,71524400.0],["2017-11-24",15.6395,15.6875,15.3353,15.6315,53846894.0],["2017-11-27",15.6315,15.8316,15.5114,15.6475,44698352.0],["2017-11-28",15.6475,15.6475,15.2393,15.5194,35054485.0],["2017-11-29",15.5194,15.5594,15.2713,15.4474,43902423.0],["2017-11-30",15.4474,15.8075,15.2953,15.4474,50617114.0],["2017-12-01",15.4474,15.6235,15.3033,15.4074,31972495.0],["2017-12-04",15.4074,15.4474,15.2313,15.3994,28953019.0],["2017-12-05",15.3994,15.8476,15.3593,15.7755,78889546.0],["2017-12-06",15.7755,15.8476,15.4794,15.7915,42769994.0],["2017-12-07",15.7915,15.791533470153809,15.4874,15.6155,28523136.0],["2017-12-08",15.6155,15.7355,15.4954,15.5354,24618342.0],["2017-12-11",15.5354,15.8316,15.5274,15.6555,38817868.0],["2017-12-12",15.6555,15.655472755432129,15.2073,15.2233,39256237.0],["2017-12-13",15.2233,15.3193,15.0552,15.1592,32028758.0],["2017-12-14",15.1592,15.1913,14.591,14.607,52036718.0],["2017-12-15",14.607,14.759,14.3669,14.567,36406813.0],["2017-12-18",14.567,14.695,14.3829,14.5349,25315100.0],["2017-12-19",14.5349,14.663,14.4709,14.5589,29083929.0],["2017-12-20",14.5589,14.583,14.2388,14.4629,34887674.0],["2017-12-21",14.4629,14.751,14.2468,14.599,35412923.0],["2017-12-22",14.599,14.598966598510742,14.2868,14.3188,28698335.0],["2017-12-25",14.3188,14.3348,13.7746,13.9026,47452337.0],["2017-12-26",13.9026,14.1107,13.8466,13.9747,30800177.0],["2017-12-27",13.9747,13.9747,13.6305,13.7506,35041909.0],["2017-12-28",13.7506,14.0387,13.6625,13.7826,39614400.0],["2017-12-29",13.7826,13.9427,13.7586,13.8146,20901201.0],["2018-01-02",13.8146,14.5269,13.814593315124512,14.4229,70631678.0],["2018-01-03",14.4229,14.9031,14.3108,14.7911,76388583.0],["2018-01-04",14.7911,14.8311,14.639,14.751,33592828.0],["2018-01-05",14.751,15.0472,14.695,14.8631,40812592.0],["2018-01-08",14.8631,16.1677,14.863093376159668,15.8476,115156229.0],["2018-01-09",15.8476,16.0557,15.5674,15.7595,66206031.0],["2018-01-10",15.7595,16.0717,15.7115,15.9356,76680254.0],["2018-01-11",15.9356,15.9756,15.6395,15.7275,40529552.0],["2018-01-12",15.7275,16.1437,15.6715,15.8155,49267512.0],["2018-01-15",15.8155,16.0236,15.4154,15.5354,72806666.0],["2018-01-16",15.5354,16.0477,15.1432,16.0156,79567571.0],["2018-01-17",16.0156,17.2082,16.015642166137695,16.3918,198615449.0],["2018-01-18",16.3918,17.0641,16.2878,16.4639,128218764.0],["2018-01-19",16.4639,16.9361,16.4478,16.664,119107919.0],["2018-01-22",16.664,16.712,16.2638,16.4799,67042229.0],["2018-01-23",16.4799,16.792,16.1837,16.4639,88403127.0],["2018-01-24",16.4639,17.4163,16.4318,17.3363,167181140.0],["2018-01-25",17.3363,17.336273193359375,16.8801,16.8961,79079000.0],["2018-01-26",16.8961,17.0481,16.68,16.768,62746040.0],["2018-01-29",16.768,17.0081,16.2478,16.2958,81103289.0],["2018-01-30",16.2958,16.3678,15.7035,15.8155,83613907.0],["2018-01-31",15.8155,15.8876,15.4954,15.6795,71618522.0],["2018-02-01",15.6795,15.7995,15.4074,15.7595,96709695.0],["2018-02-02",15.7595,15.759519577026367,15.2153,15.5434,58010497.0],["2018-02-05",15.5434,15.543416023254395,15.0072,15.4234,57995390.0],["2018-02-06",15.4234,15.423361778259277,14.679,14.8951,96225134.0],["2018-02-07",14.8951,15.2953,14.567,14.695,68726632.0],["2018-02-08",14.695,14.8391,14.3669,14.583,42979631.0],["2018-02-09",14.583,14.582958221435547,13.1263,13.5104,113889734.0],["2018-02-12",13.5104,13.5585,13.2223,13.3184,57959717.0],["2018-02-13",13.3184,13.8146,13.318353652954102,13.4464,58962544.0],["2018-02-14",13.4464,13.6065,13.2463,13.4384,35445930.0],["2018-02-22",13.4384,13.6865,13.438411712646484,13.6225,53604278.0],["2018-02-23",13.6225,13.9186,13.5505,13.7586,59553451.0],["2018-02-26",13.7586,14.3188,13.7025,14.2068,78886872.0],["2018-02-27",14.2068,14.206778526306152,13.9587,14.0227,49964887.0],["2018-02-28",14.0227,14.1828,13.6305,13.8386,51724631.0],["2018-03-01",13.8386,13.9266,13.6465,13.9106,41303143.0],["2018-03-02",13.9106,13.910638809204102,13.7185,13.7346,26007947.0],["2018-03-05",13.7346,13.8866,13.6785,13.7986,24378239.0],["2018-03-06",13.7986,14.1748,13.798583984375,14.1187,51862603.0],["2018-03-07",14.1187,14.2628,13.9106,13.9747,38254958.0],["2018-03-08",13.9747,14.0867,13.9186,13.9827,19962556.0],["2018-03-09",13.9827,14.3989,13.9507,14.3509,61647567.0],["2018-03-12",14.3509,14.711,14.3108,14.655,62325153.0],["2018-03-13",14.655,14.654994010925293,14.3108,14.3509,34820152.0],["2018-03-14",14.3509,14.3989,14.1267,14.1588,27466939.0],["2018-03-15",14.1588,14.2308,14.0547,14.1427,24803889.0],["2018-03-16",14.1427,14.2228,13.8466,13.8706,50523687.0],["2018-03-19",13.8706,14.0387,13.7586,13.8226,31196834.0],["2018-03-20",13.8226,13.8946,13.6225,13.8066,28313253.0],["2018-03-21",13.8066,14.3589,13.80659008026123,13.9347,60190375.0],["2018-03-22",13.9347,14.1988,13.8626,13.9587,35279108.0],["2018-03-23",13.9587,13.958662986755371,12.8621,13.0462,72525058.0],["2018-03-26",13.0462,13.1903,12.8141,13.1423,39578838.0],["2018-03-27",13.1423,13.4944,13.142271041870117,13.4144,41134817.0],["2018-03-28",13.4144,13.4784,13.2063,13.2943,28264662.0],["2018-03-29",13.2943,13.7906,13.294343948364258,13.7105,54932694.0],["2018-03-30",13.7105,13.9186,13.6785,13.7986,36240435.0],["2018-04-02",13.7986,14.4149,13.798583984375,14.2228,75314473.0],["2018-04-03",14.2228,14.4789,14.0227,14.3028,55128984.0],["2018-04-04",14.3028,14.5429,13.9907,14.0547,43912640.0],["2018-04-09",14.0547,14.2308,13.7506,14.2068,38611291.0],["2018-04-10",14.2068,14.599,14.206778526306152,14.5509,57179617.0],["2018-04-11",14.5509,14.607,14.3508,14.4949,41462641.0],["2018-04-12",14.4949,14.607,14.2228,14.2308,33026644.0],["2018-04-13",14.2308,14.4309,14.0787,14.0867,27033534.0],["2018-04-16",14.0867,14.086723327636719,13.7826,13.7906,34139803.0],["2018-04-17",13.7906,14.1828,13.790579795837402,13.8546,35285047.0],["2018-04-18",13.8546,14.3028,13.85461139678955,14.2788,53274941.0],["2018-04-19",14.2788,14.5509,14.1828,14.3909,43702094.0],["2018-04-20",14.3909,14.390864372253418,13.8066,13.8306,35544873.0],["2018-04-23",13.8306,14.1748,13.7746,14.1668,32440637.0],["2018-04-24",14.1668,14.8071,14.16676139831543,14.751,68743291.0],["2018-04-25",14.751,14.751039505004883,14.5269,14.663,33860821.0],["2018-04-26",14.663,14.687,14.2148,14.2308,36376344.0],["2018-04-27",14.2308,14.775,14.230791091918945,14.663,52571472.0],["2018-05-02",14.663,14.9271,14.5269,14.655,48340647.0],["2018-05-03",14.655,15.3433,14.559,15.1832,92371204.0],["2018-05-04",15.1832,15.2713,14.9992,15.1592,52125767.0],["2018-05-07",15.1592,15.5114,15.1352,15.3353,55761129.0],["2018-05-08",15.3353,15.335317611694336,15.0152,15.2153,54267121.0],["2018-05-09",15.2153,15.215263366699219,14.9271,14.9751,36691881.0],["2018-05-10",14.9751,15.3433,14.9111,15.3273,51809646.0],["2018-05-11",15.3273,15.3513,14.9751,15.0152,33786915.0],["2018-05-14",15.0152,15.1912,14.9831,15.0472,29590862.0],["2018-05-15",15.0472,15.04718017578125,14.5269,14.703,61176387.0],["2018-05-16",14.703,14.7831,14.5589,14.591,30981363.0],["2018-05-17",14.591,14.647,14.3348,14.3428,33759517.0],["2018-05-18",14.3428,14.631,14.342845916748047,14.615,32846420.0],["2018-05-21",14.615,14.775,14.599,14.663,34451779.0],["2018-05-22",14.663,14.662995338439941,14.2308,14.3589,52547179.0],["2018-05-23",14.3589,14.358853340148926,14.0867,14.0867,34648849.0],["2018-05-24",14.0867,14.2068,13.9667,14.0467,26400006.0],["2018-05-25",14.0467,14.1267,13.8306,13.8786,26001626.0],["2018-05-28",13.8786,14.0387,13.8066,13.9347,21733008.0],["2018-05-29",13.9347,13.9667,13.5425,13.6065,34310284.0],["2018-05-30",13.6065,13.606493949890137,13.1183,13.1343,36339195.0],["2018-05-31",13.1343,13.5024,13.134267807006836,13.4864,33972919.0],["2018-06-01",13.4864,13.7586,13.2623,13.5024,32571890.0],["2018-06-04",13.5024,13.6225,13.3664,13.4304,25089716.0],["2018-06-05",13.4304,13.5745,13.3664,13.5265,28664746.0],["2018-06-06",13.5265,13.7826,13.4064,13.6865,35298100.0],["2018-06-07",13.6865,14.0387,13.6785,13.6865,43586942.0],["2018-06-08",13.6865,13.686532974243164,13.3424,13.4144,28124761.0],["2018-06-11",13.4144,13.5425,13.2303,13.4704,21087694.0],["2018-06-12",13.4704,13.5825,13.3424,13.5425,20309708.0],["2018-06-13",13.5425,13.5425,13.2143,13.2303,26365896.0],["2018-06-14",13.2303,13.4544,13.1503,13.2543,28541742.0],["2018-06-15",13.2543,13.4464,13.2063,13.2303,34119259.0],["2018-06-19",13.2303,13.230314254760742,12.0057,12.2298,59652000.0],["2018-06-20",12.2298,12.3179,11.4134,11.8376,75647706.0],["2018-06-21",11.8376,11.8857,11.3494,11.4054,50074525.0],["2018-06-22",11.4054,11.6616,11.2214,11.6376,34524694.0],["2018-06-25",11.6376,11.7656,11.4615,11.4775,28040583.0],["2018-06-26",11.4775,11.6616,11.2614,11.5975,33022065.0],["2018-06-27",11.5975,11.6055,11.2854,11.3334,30966434.0],["2018-06-28",11.3334,11.8937,11.2534,11.4855,59783928.0],["2018-06-29",11.4855,12.0377,11.485480308532715,11.9817,55885439.0],["2018-07-02",11.9817,11.981717109680176,11.3254,11.4775,51730955.0],["2018-07-03",11.4775,11.7736,11.3814,11.7336,40190607.0],["2018-07-04",11.7336,11.7576,11.4775,11.5255,30489915.0],["2018-07-05",11.5255,11.7336,11.3254,11.3414,30725217.0],["2018-07-06",11.3414,11.6536,11.0293,11.4455,55308484.0],["2018-07-09",11.4455,11.7416,11.445460319519043,11.7256,34038988.0],["2018-07-10",11.7256,11.8296,11.6055,11.7576,34327957.0],["2018-07-11",11.7576,11.757610321044922,11.1573,11.3334,36915759.0],["2018-07-12",11.3334,11.9577,11.2934,11.7816,57253175.0],["2018-07-13",11.7816,11.8216,11.6456,11.7176,25737830.0],["2018-07-16",11.7176,11.7816,11.6215,11.7656,21867993.0],["2018-07-17",11.7656,11.765613555908203,11.5575,11.6536,20163809.0],["2018-07-18",11.6536,11.7896,11.6055,11.6215,23407164.0],["2018-07-19",11.6215,11.7816,11.5975,11.6616,30049980.0],["2018-07-20",11.6616,12.4219,11.6296,12.3579,80614507.0],["2018-07-23",12.3579,12.8381,12.3099,12.678,68694314.0],["2018-07-24",12.678,13.0862,12.574,12.662,75302270.0],["2018-07-25",12.662,12.8301,12.534,12.7341,44444633.0],["2018-07-26",12.7341,12.7821,12.4059,12.47,44268082.0],["2018-07-27",12.47,12.534,12.2939,12.4219,31512188.0],["2018-07-30",12.4219,12.59,12.3259,12.4539,23456083.0],["2018-07-31",12.4539,12.453944206237793,12.2539,12.3739,21598814.0],["2018-08-01",12.3739,12.6861,12.0618,12.0858,44021821.0],["2018-08-02",12.0858,12.1258,11.4935,11.6936,48389977.0],["2018-08-03",11.6936,11.8056,11.5335,11.5495,22851990.0],["2018-08-06",11.5495,12.0858,11.549510955810547,11.7176,54347136.0],["2018-08-07",11.7176,12.542,11.717591285705566,12.534,66860401.0],["2018-08-08",12.534,12.533979415893555,12.0457,12.1498,51495213.0],["2018-08-09",12.1498,12.558,12.1018,12.4619,55705210.0],["2018-08-10",12.4619,12.486,12.2298,12.3899,38153855.0],["2018-08-13",12.3899,12.389911651611328,11.9097,12.1978,43955881.0],["2018-08-14",12.1978,12.197822570800781,12.0057,12.1338,25703424.0],["2018-08-15",12.1338,12.1578,11.8457,11.8537,28461024.0],["2018-08-16",11.8537,12.2859,11.6135,11.9337,47372489.0],["2018-08-17",11.9337,12.1418,11.7656,11.8056,32797524.0],["2018-08-20",11.8056,12.0858,11.7336,12.0778,32515369.0],["2018-08-21",12.0778,12.4299,12.0297,12.2058,52746690.0],["2018-08-22",12.2058,12.2138,12.0698,12.1178,24761983.0],["2018-08-23",12.1178,12.4219,12.0938,12.3179,40916388.0],["2018-08-24",12.3179,12.6861,12.2138,12.502,50641777.0],["2018-08-27",12.502,12.7901,12.4139,12.678,53780191.0],["2018-08-28",12.678,12.7261,12.4619,12.518,34004797.0],["2018-08-29",12.518,12.517974853515625,12.3179,12.3899,27468939.0],["2018-08-30",12.3899,12.4379,12.1898,12.2058,24487070.0],["2018-08-31",12.2058,12.3819,12.1658,12.2939,28181285.0],["2018-09-03",12.2939,12.293866157531738,12.0538,12.2218,24765966.0],["2018-09-04",12.2218,12.4459,12.1018,12.3819,31984554.0],["2018-09-05",12.3819,12.4219,12.0377,12.0377,27883771.0],["2018-09-06",12.0377,12.1178,11.9337,11.9577,26348344.0],["2018-09-07",11.9577,12.1578,11.8457,11.9097,22689516.0],["2018-09-10",11.9097,11.9337,11.5255,11.5335,30853859.0],["2018-09-11",11.5335,11.7576,11.5095,11.6376,19614520.0],["2018-09-12",11.6376,11.8777,11.6055,11.7176,24434198.0],["2018-09-13",11.7176,11.9257,11.717591285705566,11.8457,28360205.0],["2018-09-14",11.8457,11.8777,11.5975,11.6295,22666551.0],["2018-09-17",11.6295,11.7256,11.5175,11.6376,20271325.0],["2018-09-18",11.6376,11.8457,11.5415,11.8296,33749024.0],["2018-09-19",11.8296,12.1418,11.7816,11.9817,60088396.0],["2018-09-20",11.9817,12.1498,11.9497,12.0217,43704380.0],["2018-09-21",12.0217,12.4059,11.9097,12.3339,93194186.0],["2018-09-25",12.3339,12.333887100219727,12.0698,12.1258,38994137.0],["2018-09-26",12.1258,12.486,12.0858,12.2699,71126466.0],["2018-09-27",12.2699,12.47,12.1578,12.3659,61583824.0],["2018-09-28",12.3659,12.60601806640625,12.3659,12.606,54725284.0],["2018-10-08",12.606,12.60601806640625,11.9737,12.0297,43991568.0],["2018-10-09",12.0297,12.0938,11.8457,11.9257,33878312.0],["2018-10-10",11.9257,12.1978,11.925690650939941,12.0698,32814058.0],["2018-10-11",12.0698,12.0697603225708,11.1973,11.3894,54127182.0],["2018-10-12",11.3894,11.5095,11.1013,11.4134,41405602.0],["2018-10-15",11.4134,11.4615,11.2454,11.2614,29333907.0],["2018-10-16",11.2614,11.4855,11.0453,11.1333,35256631.0],["2018-10-17",11.1333,11.4295,11.0853,11.3254,31205853.0],["2018-10-18",11.3254,11.4375,11.1253,11.1413,30598273.0],["2018-10-19",11.1413,11.7096,10.9652,11.6215,55564322.0],["2018-10-23",11.6215,13.2623,11.621545791625977,12.534,147180851.0],["2018-10-24",12.534,13.2703,12.2138,12.8541,122706626.0],["2018-10-25",12.8541,13.2463,12.2699,13.1423,90173948.0],["2018-10-26",13.1423,13.1423,12.55,12.63,94468949.0],["2018-10-29",12.63,12.8381,12.4139,12.542,50306731.0],["2018-10-30",12.542,13.7105,12.3739,13.1823,121972115.0],["2018-10-31",13.1823,13.6945,12.9742,13.3264,105525227.0],["2018-11-01",13.3264,14.4869,13.326360702514648,13.8226,134181360.0],["2018-11-02",13.8226,14.5109,13.822595596313477,14.1668,97837308.0],["2018-11-05",14.1668,14.16676139831543,13.6545,13.9266,87666554.0],["2018-11-06",13.9266,14.1588,13.7346,13.9507,54891012.0],["2018-11-07",13.9507,13.950657844543457,13.5505,13.7265,58827492.0],["2018-11-08",13.7265,13.8706,13.3984,13.4464,50266469.0],["2018-11-09",13.4464,13.5745,13.3264,13.3904,38201198.0],["2018-11-12",13.3904,13.8306,13.3184,13.7185,48296181.0],["2018-11-13",13.7185,14.3669,13.5265,14.0547,73939213.0],["2018-11-14",14.0547,14.1508,13.7506,13.7746,45512552.0],["2018-11-15",13.7746,14.2959,13.6768,14.1574,62007856.0],["2018-11-16",14.1574,14.7113,14.0434,14.3122,69793049.0],["2018-11-19",14.3122,14.7928,14.2389,14.6217,85840999.0],["2018-11-20",14.6217,14.8091,13.913,14.0108,85101832.0],["2018-11-21",14.0108,14.1574,13.8234,13.9864,43116787.0],["2018-11-22",13.9864,14.0678,13.7338,13.9131,31479154.0],["2018-11-23",13.9131,14.1086,13.4976,13.7583,44889440.0],["2018-11-26",13.7583,13.7746,13.3673,13.4895,32440066.0],["2018-11-27",13.4895,13.7013,13.351,13.5383,28517907.0],["2018-11-28",13.5383,13.8642,13.3917,13.8316,44755257.0],["2018-11-29",13.8316,14.1574,13.5872,13.6279,48588837.0],["2018-11-30",13.6279,13.7501,13.3184,13.685,40629874.0],["2018-12-03",13.685,14.6625,13.684969902038574,14.3285,78775263.0],["2018-12-04",14.3285,14.7032,14.1982,14.7032,63136022.0],["2018-12-05",14.7032,14.8661,14.4262,14.7276,67456858.0],["2018-12-06",14.7276,14.727633476257324,13.9293,14.1248,69237532.0],["2018-12-07",14.1248,14.2633,14.0434,14.0923,30561425.0],["2018-12-10",14.0923,14.092259407043457,13.7013,13.7501,35541675.0],["2018-12-11",13.7501,13.9212,13.7013,13.8886,23431664.0],["2018-12-12",13.8886,14.2878,13.888614654541016,14.0678,32421168.0],["2018-12-13",14.0678,14.467,13.9864,14.3366,51284402.0],["2018-12-14",14.3366,14.33663558959961,13.847886085510254,13.8479,36939062.0],["2018-12-17",13.8479,14.0027,13.7664,13.9293,31510732.0],["2018-12-18",13.9293,13.9782,13.5465,13.6117,36787431.0],["2018-12-19",13.6117,13.6768,13.2858,13.3999,46996149.0],["2018-12-20",13.3999,13.5383,13.1962,13.5139,45057719.0],["2018-12-21",13.5139,13.513909339904785,12.8622,13.0007,62218506.0],["2018-12-24",13.0007,13.1229,12.8378,12.9681,35553702.0],["2018-12-25",12.9681,12.968137741088867,12.4712,12.8134,46039884.0],["2018-12-26",12.8134,12.9518,12.683,12.7971,32191213.0],["2018-12-27",12.7971,13.2532,12.797075271606445,12.9274,53616652.0],["2018-12-28",12.9274,13.3428,12.927409172058105,13.1962,44786322.0],["2019-01-02",13.1962,13.3266,12.9844,13.2125,35756989.0],["2019-01-03",13.2125,13.7583,13.1799,13.4895,59072407.0],["2019-01-04",13.4895,14.6706,13.3836,14.4099,97938173.0],["2019-01-07",14.4099,14.6625,14.2552,14.4018,68256853.0],["2019-01-08",14.4018,14.6869,14.2226,14.4588,48233758.0],["2019-01-09",14.4588,14.8417,14.458820343017578,14.6217,70072160.0],["2019-01-10",14.6217,14.7032,14.2715,14.2796,45147865.0],["2019-01-11",14.2796,14.5647,14.279614448547363,14.4751,27158974.0],["2019-01-14",14.4751,14.7439,14.475115776062012,14.5647,32190767.0],["2019-01-15",14.5647,15.1023,14.4914,15.0209,64575926.0],["2019-01-16",15.0209,15.1349,14.8661,14.9313,32962345.0],["2019-01-17",14.9313,15.029,14.5729,14.6788,44116865.0],["2019-01-18",14.6788,15.0698,14.678757667541504,15.0209,48635531.0],["2019-01-21",15.0209,15.4689,14.9068,15.0779,47399476.0],["2019-01-22",15.0779,15.2571,14.7195,14.8335,38997419.0],["2019-01-23",14.8335,14.9802,14.6869,14.8091,21817142.0],["2019-01-24",14.8091,15.4445,14.7928,15.1268,50261762.0],["2019-01-25",15.1268,15.5259,15.12678050994873,15.3141,47774901.0],["2019-01-28",15.3141,15.868,15.1512,15.42,54792502.0],["2019-01-29",15.42,15.6725,15.0698,15.5911,41939745.0],["2019-01-30",15.5911,15.6725,15.3549,15.3793,26242955.0],["2019-01-31",15.3793,15.7622,15.37929916381836,15.5911,42944869.0],["2019-02-01",15.5911,16.0798397064209,15.591090202331543,16.0798,47247964.0],["2019-02-11",16.0798,16.2835,15.9658,16.2428,35370304.0],["2019-02-12",16.2428,16.3486,15.9821,16.1287,52326340.0],["2019-02-13",16.1287,16.4953,15.9006,16.4708,76238119.0],["2019-02-14",16.4708,16.47083854675293,16.0554,16.1776,54233314.0],["2019-02-15",16.1776,16.177589416503906,15.3549,15.3956,91790930.0],["2019-02-18",15.3956,16.3324,15.395589828491211,16.3324,102701702.0],["2019-02-19",16.3324,17.0248,16.0473,16.2183,83893617.0],["2019-02-20",16.2183,16.6338,16.1532,16.4138,59708729.0],["2019-02-21",16.4138,17.2365,16.1939,16.5767,98030526.0],["2019-02-22",16.5767,18.2385,16.5523,18.2385,138884839.0],["2019-02-25",18.2385,20.063142776489258,18.238479614257812,20.0631,185123515.0],["2019-02-26",20.0631,21.285,19.55,19.6314,191859672.0],["2019-02-27",19.6314,20.0224,18.7435,19.3463,144424824.0],["2019-02-28",19.3463,19.346311569213867,18.4584,18.7435,90851667.0],["2019-03-01",18.7435,19.6314,18.6132,19.3463,130031931.0],["2019-03-04",19.3463,20.5275,18.939,19.3545,177011762.0],["2019-03-05",19.3545,19.35445785522461,18.8005,19.1345,122209765.0],["2019-03-06",19.1345,20.6334,18.8576,19.8758,208877818.0],["2019-03-07",19.8758,20.5926,19.3137,19.9165,277086866.0],["2019-03-08",19.9165,19.916519165039062,17.9289,17.9289,206963427.0],["2019-03-11",17.9289,18.2385,17.2854,18.0593,144395264.0],["2019-03-12",18.0593,18.9227,18.05927276611328,18.4666,151937587.0],["2019-03-13",18.4666,18.4829,17.7579,18.043,125538847.0],["2019-03-14",18.043,18.4095,17.6275,17.8638,87093664.0],["2019-03-15",17.8638,18.6539,17.8637752532959,18.3444,118909971.0],["2019-03-18",18.3444,19.0368,17.9208,19.0286,125767249.0],["2019-03-19",19.0286,19.1182,18.5562,18.7272,86748751.0],["2019-03-20",18.7272,19.1182,18.5317,18.8168,95198657.0],["2019-03-21",18.8168,19.4441,18.548,18.9553,126030556.0],["2019-03-22",18.9553,19.0449,18.4177,18.6865,72089213.0],["2019-03-25",18.6865,18.686498641967773,17.7171,17.766,110249245.0],["2019-03-26",17.766,17.9534,17.0003,17.0981,103799441.0],["2019-03-27",17.0981,17.3017,16.9759,17.0899,65521654.0],["2019-03-28",17.0899,17.3995,16.7641,17.1714,72560449.0],["2019-03-29",17.1714,18.3281,17.171377182006836,18.2548,182072230.0],["2019-04-01",18.2548,18.9227,18.1,18.5317,165757256.0],["2019-04-02",18.5317,18.8168,18.1815,18.2629,123617550.0],["2019-04-03",18.2629,19.1427,18.0348,18.996,179444024.0],["2019-04-04",18.996,19.5011,18.9309,19.2404,142494747.0],["2019-04-08",19.2404,19.5255,18.3281,18.7191,106767498.0],["2019-04-09",18.7191,18.9635,18.1489,18.5399,91126000.0],["2019-04-10",18.5399,18.882,18.1244,18.4503,144203193.0],["2019-04-11",18.4503,18.4503,17.823,17.9371,89351335.0],["2019-04-12",17.9371,18.1815,17.8393,18.0104,54864013.0],["2019-04-15",18.0104,18.491,17.5379,17.6112,95750718.0],["2019-04-16",17.6112,17.9778,17.0248,17.9534,102579952.0],["2019-04-17",17.9534,17.986,17.7171,17.766,56224876.0],["2019-04-18",17.766,17.9371,17.6113,17.6438,52470523.0],["2019-04-19",17.6438,18.0104,17.5787,17.8556,60454067.0],["2019-04-22",17.8556,18.1326,17.2773,17.3506,78285608.0],["2019-04-23",17.3506,17.823,17.204,17.4565,63436913.0],["2019-04-24",17.4565,17.7172,17.3343,17.5705,45934220.0],["2019-04-25",17.5705,17.8149,17.2121,17.261,60385649.0],["2019-04-26",17.261,17.6194,17.1225,17.3506,59931265.0],["2019-05-06",17.3506,17.3505859375,14.9557,14.9557,107002658.0],["2019-05-07",14.9557,15.1919,14.5566,15.029,87230106.0],["2019-05-08",15.029,15.1675,14.6136,14.8987,50030548.0],["2019-05-09",14.8987,14.9883,14.6625,14.7276,59336094.0],["2019-05-10",14.7276,15.5829,14.4995,15.4689,111465470.0],["2019-05-13",15.4689,15.468901634216309,15.0046,15.0616,43978160.0],["2019-05-14",15.0616,15.2001,14.7928,14.8009,48644973.0],["2019-05-15",14.8009,15.2001,14.800943374633789,15.1186,61782790.0],["2019-05-16",15.1186,15.2653,15.0209,15.1186,34414883.0],["2019-05-17",15.1186,15.2245,14.5403,14.5973,52521398.0],["2019-05-20",14.5973,14.8743,14.3937,14.6543,47315578.0],["2019-05-21",14.6543,15.1349,14.6055,15.0453,53112661.0],["2019-05-22",15.0453,15.2164,14.9231,15.0046,36571713.0],["2019-05-23",15.0046,15.3386,14.8743,15.0942,49206883.0],["2019-05-24",15.0942,15.3549,15.0453,15.1512,43151357.0],["2019-05-27",15.1512,15.8029,15.1023,15.6725,66218662.0],["2019-05-28",15.6725,15.8436,15.4933,15.7214,48929601.0],["2019-05-29",15.7214,15.8925,15.4852,15.6155,35691330.0],["2019-05-30",15.6155,15.615528106689453,15.0942,15.2327,47100315.0],["2019-05-31",15.2327,15.3467,15.1186,15.1757,29288664.0],["2019-06-03",15.1757,15.6074,15.175655364990234,15.3304,45529574.0],["2019-06-04",15.3304,15.4445,15.1838,15.3793,32084304.0],["2019-06-05",15.3793,15.7866,15.37929916381836,15.4445,42956635.0],["2019-06-06",15.4445,15.6074,15.2245,15.2734,34370763.0],["2019-06-10",15.2734,15.3386,14.5973,14.9802,56472929.0],["2019-06-11",14.9802,15.8436,14.980152130126953,15.7784,77179028.0],["2019-06-12",15.7784,15.811,15.5259,15.6807,56482632.0],["2019-06-13",15.6807,16.0473,15.5992,15.8518,64151342.0],["2019-06-14",15.8518,16.0473,15.6563,15.7051,49304859.0],["2019-06-17",15.7051,16.0065,15.705130577087402,15.8436,48439691.0],["2019-06-18",15.8436,15.9658,15.6563,15.8436,37169006.0],["2019-06-19",15.8436,17.432,15.843613624572754,16.5523,134859505.0],["2019-06-20",16.5523,18.2059,16.552297592163086,18.1489,263755419.0],["2019-06-21",18.1489,19.1997,18.148876190185547,18.9797,287023323.0],["2019-06-24",18.9797,19.2078,18.4258,18.5643,171159466.0],["2019-06-25",18.5643,18.605,17.9289,18.4829,152520446.0],["2019-06-26",18.4829,18.48285484313965,17.8068,17.9778,92780500.0],["2019-06-27",17.9778,18.5317,17.97781753540039,18.1733,98026093.0],["2019-06-28",18.1733,18.3688,18.0023,18.1815,57328241.0],["2019-07-01",18.1815,18.8983,18.181459426879883,18.5399,128128248.0],["2019-07-02",18.5399,18.53987693786621,18.1733,18.2466,70001346.0],["2019-07-03",18.2466,18.246625900268555,17.5054,17.6275,99858683.0],["2019-07-04",17.6275,17.9289,17.4565,17.5787,73710234.0],["2019-07-05",17.5787,17.7009,17.432,17.652,53855366.0],["2019-07-08",17.652,17.7905,17.0248,17.2773,73228459.0],["2019-07-09",17.2773,17.3506,17.0655,17.2773,50217512.0],["2019-07-10",17.2773,17.375,17.1388,17.204,44474297.0],["2019-07-11",17.204,17.4239,16.7152,16.87,84872690.0],["2019-07-12",16.87,17.0492,16.4627,16.9189,70677605.0],["2019-07-15",16.9189,17.5216,16.5686,17.204,81909930.0],["2019-07-16",17.204,17.203960418701172,16.927,17.0492,44258859.0],["2019-07-17",17.0492,17.0981,16.8618,16.9026,40605241.0],["2019-07-18",16.9026,16.927,16.6582,16.6826,35378002.0],["2019-07-19",16.6826,17.3424,16.68263053894043,17.2447,82360779.0],["2019-07-22",17.2447,17.3995,16.8618,16.9759,48700830.0],["2019-07-23",16.9759,17.204,16.97587776184082,17.0981,32247661.0],["2019-07-24",17.0981,17.5868,17.098064422607422,17.3913,75418828.0],["2019-07-25",17.3913,17.5787,17.2773,17.5135,46733266.0],["2019-07-26",17.5135,17.513504028320312,17.3506,17.4402,34528197.0],["2019-07-29",17.4402,17.440189361572266,16.593,16.6175,102481998.0],["2019-07-30",16.6175,16.8781,16.617464065551758,16.65,52401480.0],["2019-07-31",16.65,16.6908,16.4708,16.5523,33054688.0],["2019-08-01",16.5523,16.552297592163086,16.1939,16.2428,54340986.0],["2019-08-02",16.2428,16.242753982543945,15.6725,15.9088,66644938.0],["2019-08-05",15.9088,16.0554,15.6888,15.7377,48783228.0],["2019-08-06",15.7377,15.811,15.1105,15.5748,81521852.0],["2019-08-07",15.5748,15.7622,15.3223,15.3956,43465222.0],["2019-08-08",15.3956,15.9169,15.395589828491211,15.6644,68021779.0],["2019-08-09",15.6644,15.9006,15.5259,15.5829,51835078.0],["2019-08-12",15.5829,15.9088,15.582942008972168,15.8762,62315206.0],["2019-08-13",15.8762,15.87619400024414,15.5015,15.6725,35173580.0],["2019-08-14",15.6725,16.0554,15.6644,15.6807,41664706.0],["2019-08-15",15.6807,15.697,15.2245,15.6888,40526291.0],["2019-08-16",15.6888,15.9536,15.6557,15.7716,41615606.0],["2019-08-19",15.7716,16.9631,15.771583557128906,16.8887,163189618.0],["2019-08-20",16.8887,16.9052,16.5163,16.5742,71991290.0],["2019-08-21",16.5742,16.5825,16.3343,16.5411,51362080.0],["2019-08-22",16.5411,16.5825,16.3591,16.4584,30645930.0],["2019-08-23",16.4584,16.6818,16.2681,16.3591,43217309.0],["2019-08-26",16.3591,16.359092712402344,15.904,16.0198,49585727.0],["2019-08-27",16.0198,16.5329,16.019826889038086,16.2763,64077296.0],["2019-08-28",16.2763,16.276344299316406,15.8957,15.9454,46281837.0],["2019-08-29",15.9454,16.0116,15.6806,15.7219,57950604.0],["2019-08-30",15.7219,15.9619,15.5978,15.6888,45352062.0],["2019-09-02",15.6888,16.1357,15.6144,16.0116,63166116.0],["2019-09-03",16.0116,16.1274,15.8792,15.995,41957585.0],["2019-09-04",15.995,16.417,15.8957,16.3343,73787848.0],["2019-09-05",16.3343,17.3603,16.33426856994629,16.6984,177271699.0],["2019-09-06",16.6984,17.0955,16.698352813720703,16.8969,86540728.0],["2019-09-09",16.8969,17.4182,16.896949768066406,17.0459,101562091.0],["2019-09-10",17.0459,17.1121,16.748,17.0459,85943486.0],["2019-09-11",17.0459,17.3934,16.9549,17.0955,109246685.0],["2019-09-12",17.0955,17.261,16.9631,17.2197,77475262.0],["2019-09-16",17.2197,17.3603,16.7811,16.8638,83154667.0],["2019-09-17",16.8638,16.863845825195312,16.3012,16.3839,95196228.0],["2019-09-18",16.3839,16.4418,16.1853,16.2184,61240733.0],["2019-09-19",16.2184,16.4253,16.177,16.3839,49076360.0],["2019-09-20",16.3839,16.383913040161133,16.0778,16.2763,58492619.0],["2019-09-23",16.2763,16.276344299316406,15.813,15.9702,67753233.0],["2019-09-24",15.9702,16.177,15.904,15.995,52092643.0],["2019-09-25",15.995,16.0281,15.8212,15.8709,41873287.0],["2019-09-26",15.8709,16.0529,15.7219,15.8709,50524375.0],["2019-09-27",15.8709,15.995004653930664,15.8543,15.995,34361374.0],["2019-09-30",15.995,15.995004653930664,15.7219,15.7964,42104944.0],["2019-10-08",15.7964,15.796412467956543,15.5564,15.5978,40394541.0],["2019-10-09",15.5978,15.597816467285156,15.2668,15.4406,55629384.0],["2019-10-10",15.4406,15.4985,15.2751,15.4323,59393918.0],["2019-10-11",15.4323,15.8709,15.1924,15.7385,105295763.0],["2019-10-14",15.7385,16.086,15.7302,15.7881,92052610.0],["2019-10-15",15.7881,15.788137435913086,15.3744,15.3827,60427449.0],["2019-10-16",15.3827,15.5813,15.2337,15.2586,51317380.0],["2019-10-17",15.2586,15.3413,15.1593,15.2089,33478984.0],["2019-10-18",15.2089,15.333,15.0765,15.0848,36421392.0],["2019-10-21",15.0848,15.084784507751465,13.9842,14.2242,275888157.0],["2019-10-22",14.2242,14.6214,14.22421646118164,14.5387,167652758.0],["2019-10-23",14.5387,14.7372,14.5138,14.5883,101822872.0],["2019-10-24",14.5883,14.7869,14.489,14.5552,71806189.0],["2019-10-25",14.5552,14.7455,14.5138,14.6628,64297253.0],["2019-10-28",14.6628,14.8448,14.5718,14.7372,76071244.0],["2019-10-29",14.7372,14.737247467041016,14.4642,14.4807,61957613.0],["2019-10-30",14.4807,14.5469,14.2573,14.3318,64224926.0],["2019-10-31",14.3318,14.6131,14.331788063049316,14.4394,53308094.0],["2019-11-01",14.4394,14.6711,14.3401,14.6131,62125155.0],["2019-11-04",14.6131,14.7869,14.5966,14.6959,66885898.0],["2019-11-05",14.6959,14.911,14.6628,14.7703,90905283.0],["2019-11-06",14.7703,14.8531,14.6131,14.7207,60504313.0],["2019-11-07",14.7207,14.911,14.6793,14.8614,57717718.0],["2019-11-08",14.8614,15.1179,14.638,14.6545,69985201.0],["2019-11-11",14.6545,14.7703,14.5056,14.5552,59248454.0],["2019-11-12",14.5552,14.6131,14.4145,14.5387,45054680.0],["2019-11-13",14.5387,14.538655281066895,14.2821,14.3318,43854981.0],["2019-11-14",14.3318,14.4476,14.2573,14.3318,41357344.0],["2019-11-15",14.3318,14.398,14.1497,14.158,44056932.0],["2019-11-18",14.158,14.3152,14.0918,14.1911,46402340.0],["2019-11-19",14.1911,14.2739,14.1497,14.249,53480840.0],["2019-11-20",14.249,14.3318,14.0504,14.1001,57933619.0],["2019-11-21",14.1001,14.1415,13.9843,14.0918,36893463.0],["2019-11-22",14.0918,14.2159,13.9512,13.9843,59745889.0],["2019-11-25",13.9843,14.191118240356445,13.9015,14.1911,53860282.0],["2019-11-26",14.1911,14.2325,14.0587,14.0753,51081815.0],["2019-11-27",14.0753,14.1166,13.9842,14.0173,29605717.0],["2019-11-28",14.0173,14.0918,13.9843,14.0422,25678429.0],["2019-11-29",14.0422,14.1497,13.9925,14.0422,37201260.0],["2019-12-02",14.0422,14.6876,14.04217529296875,14.3814,106813455.0],["2019-12-03",14.3814,14.5304,14.2821,14.4476,61479929.0],["2019-12-04",14.4476,14.6214,14.3566,14.5552,55130395.0],["2019-12-05",14.5552,14.8696,14.555206298828125,14.82,98003696.0],["2019-12-06",14.82,14.911,14.7042,14.8117,75442930.0],["2019-12-09",14.8117,14.9276,14.7455,14.8448,66696005.0],["2019-12-10",14.8448,14.844820022583008,14.6131,14.8034,60966913.0],["2019-12-11",14.8034,14.9772,14.7455,14.9441,63818991.0],["2019-12-12",14.9441,14.944114685058594,14.6793,14.6959,47435077.0],["2019-12-13",14.6959,15.5564,14.695874214172363,15.3413,187031872.0],["2019-12-16",15.3413,15.9536,15.341300964355469,15.8295,154462279.0],["2019-12-17",15.8295,16.657,15.7468,16.2019,209607979.0],["2019-12-18",16.2019,16.5246,16.1688,16.1853,150609684.0],["2019-12-19",16.1853,16.2763,15.9454,16.0529,83089442.0],["2019-12-20",16.0529,16.4005,15.9785,16.0364,109316345.0],["2019-12-23",16.0364,16.2846,15.6061,15.6392,98081136.0],["2019-12-24",15.6392,16.0033,15.5316,15.9205,68396771.0],["2019-12-25",15.9205,16.1026,15.6888,15.8957,62351743.0],["2019-12-26",15.8957,16.1853,15.8295,16.1605,63864523.0],["2019-12-27",16.1605,16.6404,16.0116,16.086,154908821.0],["2019-12-30",16.086,17.3603,15.9785,17.0459,251545723.0],["2019-12-31",17.0459,17.045888900756836,16.5742,16.8059,125774866.0],["2020-01-02",16.8059,17.261,16.8059,16.839,159142639.0],["2020-01-03",16.839,16.83902359008789,16.4501,16.6735,116339286.0],["2020-01-06",16.6735,17.2279,16.4584,16.8473,120568408.0],["2020-01-07",16.8473,16.9962,16.6735,16.8804,79017056.0],["2020-01-08",16.8804,16.88039779663086,16.3756,16.3756,100036556.0],["2020-01-09",16.3756,16.748,16.375642776489258,16.6404,66777333.0],["2020-01-10",16.6404,17.2114,16.6073,16.7066,79684332.0],["2020-01-13",16.7066,16.9135,16.706628799438477,16.9135,72722459.0],["2020-01-14",16.9135,16.913496017456055,16.7066,16.7066,59323986.0],["2020-01-15",16.7066,16.7397,16.417,16.508,55349753.0],["2020-01-16",16.508,16.5908,16.4253,16.5246,40838052.0],["2020-01-17",16.5246,16.6818,16.3922,16.417,55684546.0],["2020-01-20",16.417,16.5991,16.2267,16.5742,60987028.0],["2020-01-21",16.5742,16.574234008789062,16.086,16.1108,83498519.0],["2020-01-22",16.1108,16.3425,15.6392,16.1853,85594413.0],["2020-01-23",16.1853,16.185321807861328,15.5978,15.6723,87161835.0],["2020-02-03",15.6723,15.672289848327637,14.10837173461914,14.1084,87549847.0],["2020-02-04",14.1084,14.4725,13.8684,14.2987,160421305.0],["2020-02-05",14.2987,14.8531,14.2159,14.5056,111705258.0],["2020-02-06",14.5056,14.9938,14.3897,14.8365,99638299.0],["2020-02-07",14.8365,14.9441,14.6462,14.8448,78679712.0],["2020-02-10",14.8448,15.0682,14.6545,15.0269,80446788.0],["2020-02-11",15.0269,15.5978,15.026862144470215,15.1096,81723648.0],["2020-02-12",15.1096,15.3992,14.9772,15.3248,78659813.0],["2020-02-13",15.3248,15.482,15.1344,15.2586,71358331.0],["2020-02-14",15.2586,15.6723,15.151,15.4654,93183200.0],["2020-02-17",15.4654,16.3674,15.465423583984375,16.3425,185171942.0],["2020-02-18",16.3425,16.417,16.0198,16.1026,104660294.0],["2020-02-19",16.1026,16.4253,15.995,16.086,103854894.0],["2020-02-20",16.086,16.9631,16.08602523803711,16.9218,189499264.0],["2020-02-21",16.9218,17.2114,16.566,16.8473,167814580.0],["2020-02-24",16.8473,16.9466,16.508,16.7315,134438559.0],["2020-02-25",16.7315,16.73145294189453,15.9536,16.5411,151626675.0],["2020-02-26",16.5411,16.748,16.2184,16.3177,124874649.0],["2020-02-27",16.3177,16.6487,16.31771469116211,16.4005,99410463.0],["2020-02-28",16.4005,16.400463104248047,15.2917,15.3496,155862590.0],["2020-03-02",15.3496,16.1191,15.349575996398926,15.995,101675692.0],["2020-03-03",15.995,16.5411,15.995004653930664,16.235,105393160.0],["2020-03-04",16.235,16.4749,16.0529,16.4667,118007958.0],["2020-03-05",16.4667,17.17,16.3508,16.93,183191828.0],["2020-03-06",16.93,16.930042266845703,16.4336,16.4832,100806705.0],["2020-03-09",16.4832,16.483213424682617,15.6226,15.7799,159947789.0],["2020-03-10",15.7799,16.235,15.6061,16.177,116699641.0],["2020-03-11",16.177,16.1936,15.7385,15.7799,74183453.0],["2020-03-12",15.7799,15.779860496520996,15.4406,15.5316,75582633.0],["2020-03-13",15.5316,15.5813,14.6462,15.4323,94389896.0],["2020-03-16",15.4323,15.4902,14.604851722717285,14.6049,92470593.0],["2020-03-17",14.6049,14.9938,14.3235,14.6628,74142195.0],["2020-03-18",14.6628,14.8862,14.2821,14.2904,63818581.0],["2020-03-19",14.2904,14.4807,13.9263,14.398,91480667.0],["2020-03-20",14.398,14.5469,14.249,14.4476,54596881.0],["2020-03-23",14.4476,14.447632789611816,13.9842,14.0835,54083252.0],["2020-03-24",14.0835,14.398,13.9677,14.2821,60002899.0],["2020-03-25",14.2821,14.6049,14.282139778137207,14.5056,67126709.0],["2020-03-26",14.5056,14.5056,14.3235,14.3318,30855571.0],["2020-03-27",14.3318,14.6214,14.2408,14.2904,61839093.0],["2020-03-30",14.2904,14.290413856506348,14.0008,14.2325,48550133.0],["2020-03-31",14.2325,14.5469,14.232491493225098,14.2573,51534839.0],["2020-04-01",14.2573,14.5552,14.2325,14.3318,49735169.0],["2020-04-02",14.3318,14.621404647827148,14.2656,14.6214,56364093.0],["2020-04-03",14.6214,14.621404647827148,14.3897,14.4559,37446400.0],["2020-04-07",14.4559,14.8614,14.455907821655273,14.7703,73590947.0],["2020-04-08",14.7703,14.9938,14.6462,14.8696,59074420.0],["2020-04-09",14.8696,15.333,14.86964225769043,15.0517,80358447.0],["2020-04-10",15.0517,15.2006,14.9027,14.9193,51049602.0],["2020-04-13",14.9193,14.919292449951172,14.6876,14.7372,36408866.0],["2020-04-14",14.7372,15.2586,14.737247467041016,15.0434,61671217.0],["2020-04-15",15.0434,15.1427,14.8614,14.9027,41591063.0],["2020-04-16",14.9027,15.1758,14.8117,15.0765,50711402.0],["2020-04-17",15.0765,15.1758,14.9772,15.0186,47936202.0],["2020-04-20",15.0186,15.1179,14.9855,15.1013,31700450.0],["2020-04-21",15.1013,15.101338386535645,14.729,14.7703,47351623.0],["2020-04-22",14.7703,14.8283,14.6628,14.7952,30698408.0],["2020-04-23",14.7952,14.7952,14.6462,14.6545,27748235.0],["2020-04-24",14.6545,14.654500007629395,14.3152,14.4311,44794202.0],["2020-04-27",14.4311,14.5387,14.398,14.4311,32000107.0],["2020-04-28",14.4311,14.6793,14.3566,14.5883,48747127.0],["2020-04-29",14.5883,14.6711,14.5138,14.5966,28508758.0],["2020-04-30",14.5966,15.0682,14.596578598022461,15.0103,67308553.0],["2020-05-06",15.0103,15.0434,14.729,15.0351,63582555.0],["2020-05-07",15.0351,15.1013,14.9276,14.9441,44892269.0],["2020-05-08",14.9441,15.2834,14.944114685058594,15.1593,61431350.0],["2020-05-11",15.1593,15.2337,14.9027,14.9689,47334852.0],["2020-05-12",14.9689,15.0682,14.82,14.911,34004838.0],["2020-05-13",14.911,14.9689,14.82,14.911,27792448.0],["2020-05-14",14.911,14.911016464233398,14.6297,14.7042,37758507.0],["2020-05-15",14.7042,14.8034,14.6876,14.6876,25962149.0],["2020-05-18",14.6876,14.7621,14.5718,14.6131,32955429.0],["2020-05-19",14.6131,14.8365,14.613128662109375,14.7207,28981658.0],["2020-05-20",14.7207,14.72070026397705,14.5883,14.6214,29975809.0],["2020-05-21",14.6214,14.7042,14.4973,14.5469,30621031.0],["2020-05-22",14.5469,14.6131,14.2408,14.2573,47543445.0],["2020-05-25",14.2573,14.4311,14.2159,14.3566,27743975.0],["2020-05-26",14.3566,14.4973,14.356612205505371,14.4559,22051756.0],["2020-05-27",14.4559,14.5387,14.2987,14.3318,25098177.0],["2020-05-28",14.3318,14.6297,14.307,14.4725,34462015.0],["2020-05-29",14.4725,14.5304,14.298690795898438,14.2987,33044648.0],["2020-06-01",14.2987,14.9358,14.298690795898438,14.8034,93733799.0],["2020-06-02",14.8034,14.8779,14.7455,14.8034,38987190.0],["2020-06-03",14.8034,14.9276,14.7042,14.7124,44781309.0],["2020-06-04",14.7124,14.8614,14.6462,14.6793,29554668.0],["2020-06-05",14.6793,14.8283,14.5883,14.8117,36050766.0],["2020-06-08",14.8117,14.9358,14.811720848083496,14.8365,40139778.0],["2020-06-09",14.8365,15.1593,14.8365,15.06,66113279.0],["2020-06-10",15.06,15.0682,14.9441,15.0103,40234620.0],["2020-06-11",15.0103,15.1675,14.8779,14.8945,57403585.0],["2020-06-12",14.8945,15.1179,14.489,14.7455,86500336.0],["2020-06-15",14.7455,15.3496,14.745521545410156,15.002,91095430.0],["2020-06-16",15.002,15.2503,14.9938,15.0517,53864862.0],["2020-06-17",15.0517,15.1013,14.9027,15.002,35857851.0],["2020-06-18",15.002,15.1841,14.8945,15.1096,52532027.0],["2020-06-19",15.1096,15.7219,15.0765,15.5813,133379245.0],["2020-06-22",15.5813,16.4667,15.581268310546875,16.0364,146065709.0],["2020-06-23",16.0364,16.0777,15.7881,16.0198,68620434.0],["2020-06-24",16.0198,16.3177,15.9785,16.1026,66124105.0],["2020-06-29",16.1026,16.102577209472656,15.2255,15.3579,121849606.0],["2020-06-30",15.3579,15.8626,15.2337,15.5564,92504983.0],["2020-07-01",15.5564,15.9867,15.4323,15.9536,88940419.0],["2020-07-02",15.9536,17.0459,15.8543,16.988,201746293.0],["2020-07-03",16.988,18.3698,16.98797035217285,18.2954,266457217.0],["2020-07-06",18.2954,20.1241,18.295373916625977,20.1241,307725405.0],["2020-07-07",20.1241,20.5047,18.9822,19.2552,313689505.0],["2020-07-08",19.2552,20.6868,19.1559,19.9751,283183048.0],["2020-07-09",19.9751,19.9917,19.2718,19.611,228674779.0],["2020-07-10",19.611,19.61104965209961,18.8663,18.9987,157985088.0],["2020-07-13",18.9987,19.8427,18.8332,19.4373,194099928.0],["2020-07-14",19.4373,19.669,19.1146,19.5283,143267048.0],["2020-07-15",19.5283,19.8427,18.9656,19.0401,128677502.0],["2020-07-16",19.0401,19.4006,17.707,17.9921,155319246.0],["2020-07-17",17.9921,18.2604,17.3633,17.6064,120979620.0],["2020-07-20",17.6064,18.8305,17.606428146362305,18.4616,129175828.0],["2020-07-21",18.4616,18.6125,18.1095,18.2352,84817693.0],["2020-07-22",18.2352,18.9563,18.2268,18.3694,123873335.0],["2020-07-23",18.3694,18.4448,17.7909,18.3023,94059363.0],["2020-07-24",18.3023,18.30229949951172,16.9189,17.2124,126998666.0],["2020-07-27",17.2124,17.3717,16.9022,17.1453,73552606.0],["2020-07-28",17.1453,17.3884,16.8519,17.0615,70111087.0],["2020-07-29",17.0615,17.6903,16.9022,17.6064,101641242.0],["2020-07-30",17.6064,17.7322,17.2543,17.2962,78462305.0],["2020-07-31",17.2962,17.7322,17.1872,17.4304,88212117.0],["2020-08-03",17.4304,17.9334,17.43036460876465,17.8747,89013973.0],["2020-08-04",17.8747,18.2268,17.7825,17.9586,92953600.0],["2020-08-05",17.9586,17.958555221557617,17.5729,17.749,68069373.0],["2020-08-06",17.749,18.5957,17.3968,18.3275,115498600.0],["2020-08-07",18.3275,18.327455520629883,17.2711,17.5477,126811319.0],["2020-08-10",17.5477,17.9586,17.3465,17.6819,107252495.0],["2020-08-11",17.6819,17.8915,17.2543,17.313,83671030.0],["2020-08-12",17.313,17.4471,17.0447,17.3549,74067897.0],["2020-08-13",17.3549,17.5226,17.1956,17.2962,52658736.0],["2020-08-14",17.2962,17.5561,17.1705,17.5394,55272992.0],["2020-08-17",17.5394,18.6628,17.539356231689453,18.2101,185307977.0],["2020-08-18",18.2101,18.252,17.925,18.034,80098351.0],["2020-08-19",18.034,18.03400993347168,17.6064,17.6567,76046813.0],["2020-08-20",17.6567,17.6567325592041,17.3633,17.4723,65699545.0],["2020-08-21",17.4723,17.7993,17.4722843170166,17.7909,67400449.0],["2020-08-24",17.7909,17.9586,17.707,17.7993,53128951.0],["2020-08-25",17.7993,17.9921,17.6735,17.7238,50392981.0],["2020-08-26",17.7238,17.7825,17.2627,17.2795,69427520.0],["2020-08-27",17.2795,17.6735,17.27945327758789,17.5813,74456300.0],["2020-08-28",17.5813,18.3107,17.5729,18.1933,146180811.0],["2020-08-31",18.1933,18.7634,17.9418,17.9502,156379243.0],["2020-09-01",17.9502,18.3107,17.8747,18.3107,90329229.0],["2020-09-02",18.3107,18.4616,17.9586,18.1095,96326316.0],["2020-09-03",18.1095,18.361,17.8747,17.9166,79287895.0],["2020-09-04",17.9166,17.91663932800293,17.6064,17.8328,55045893.0],["2020-09-07",17.8328,17.9166,17.380062103271484,17.3801,69168240.0],["2020-09-08",17.3801,17.7657,17.3046,17.6735,57604143.0],["2020-09-09",17.6735,17.67350196838379,17.3046,17.3465,51032602.0],["2020-09-10",17.3465,17.531,17.0363,17.0531,50783119.0],["2020-09-11",17.0531,17.095,16.8099,17.0112,41819238.0],["2020-09-14",17.0112,17.0782,16.9022,16.9944,33479651.0],["2020-09-15",16.9944,17.1453,16.9357,17.1285,31282110.0],["2020-09-16",17.1285,17.2962,17.0112,17.1369,35489972.0],["2020-09-17",17.1369,17.2459,16.9692,17.1202,39774296.0],["2020-09-18",17.1202,17.8412,16.9776,17.749,102421701.0],["2020-09-21",17.749,18.1765,17.5897,17.6064,79100976.0],["2020-09-22",17.6064,17.9502,17.3717,17.4471,62033394.0],["2020-09-23",17.4471,17.6064,17.3717,17.422,36374362.0],["2020-09-24",17.422,17.4807,17.27945327758789,17.2795,45853479.0],["2020-09-25",17.2795,17.6064,17.2291,17.4974,43737379.0],["2020-09-28",17.4974,17.5813,17.4052,17.4471,37268618.0],["2020-09-29",17.4471,17.5645,17.3549,17.3717,41754401.0],["2020-09-30",17.3717,17.4639,17.1285,17.2124,41058968.0],["2020-10-09",17.2124,17.6651,17.21238136291504,17.5813,42636932.0],["2020-10-12",17.5813,18.1765,17.581274032592773,18.1262,88291676.0],["2020-10-13",18.1262,18.12623405456543,17.8579,17.9837,48997776.0],["2020-10-14",17.9837,17.98371124267578,17.7741,17.8496,36369972.0],["2020-10-15",17.8496,18.0508,17.7825,17.925,41169057.0],["2020-10-16",17.925,18.0508,17.7909,17.9166,43124578.0],["2020-10-19",17.9166,18.1765,17.7657,17.7909,50174432.0],["2020-10-20",17.7909,17.8328,17.5729,17.7573,31021968.0],["2020-10-21",17.7573,17.7909,17.6064,17.6735,28281987.0],["2020-10-22",17.6735,17.9418,17.6316,17.8412,32741436.0],["2020-10-23",17.8412,17.9837,17.7238,17.7406,37856222.0],["2020-10-26",17.7406,17.740571975708008,17.0112,17.1956,54335732.0],["2020-10-27",17.1956,17.204,17.0615,17.1034,40004567.0],["2020-10-28",17.1034,17.2711,16.9441,17.2124,39776645.0],["2020-10-29",17.2124,17.5645,16.986,17.3465,48759492.0],["2020-10-30",17.3465,17.4974,16.986,17.0698,50290183.0],["2020-11-02",17.0698,17.2543,16.0554,16.2482,118223205.0],["2020-11-03",16.2482,16.6507,16.1476,16.4662,81393974.0],["2020-11-04",16.4662,16.466203689575195,16.0302,16.1308,69591468.0],["2020-11-05",16.1308,16.3991,16.0889,16.2566,83810602.0],["2020-11-06",16.2566,16.3488,16.0386,16.1141,91018636.0],["2020-11-09",16.1141,16.8854,16.114072799682617,16.7345,112746284.0],["2020-11-10",16.7345,16.8351,16.3907,16.483,72632762.0],["2020-11-11",16.483,16.483,16.1476,16.1728,66556441.0],["2020-11-12",16.1728,16.2147,16.0135,16.0302,62169095.0],["2020-11-13",16.0302,16.03023338317871,15.5104,15.6362,99231579.0],["2020-11-16",15.6362,15.7368,15.4937,15.6278,77292386.0],["2020-11-17",15.6278,15.6613,15.4853,15.5943,59976646.0],["2020-11-18",15.5943,15.8793,15.594266891479492,15.7116,82589020.0],["2020-11-19",15.7116,15.829,15.4434,15.7787,59092979.0],["2020-11-20",15.7787,15.8206,15.6446,15.7536,50520597.0],["2020-11-23",15.7536,16.2398,15.653,15.9799,124595741.0],["2020-11-24",15.9799,16.1895,15.938,15.9967,64765017.0],["2020-11-25",15.9967,16.2398,15.9212,15.9296,58832463.0],["2020-11-26",15.9296,15.9715,15.7619,15.8626,50502407.0],["2020-11-27",15.8626,16.2147,15.8458,16.1811,64921906.0],["2020-11-30",16.1811,16.659,16.156,16.1811,159391712.0],["2020-12-01",16.1811,16.6758,16.0554,16.592,120307505.0],["2020-12-02",16.592,16.7429,16.4494,16.5333,81697515.0],["2020-12-03",16.5333,16.592,16.3991,16.4578,55687129.0],["2020-12-04",16.4578,16.457815170288086,16.1644,16.2901,57829511.0],["2020-12-07",16.2901,16.3153,16.0638,16.0973,47416474.0],["2020-12-08",16.0973,16.2231,16.0051,16.047,39383130.0],["2020-12-09",16.047,16.1644,15.6613,15.6613,60321576.0],["2020-12-10",15.6613,15.7619,15.5104,15.5859,47155046.0],["2020-12-11",15.5859,15.653,15.2254,15.3679,67278231.0],["2020-12-14",15.3679,15.4014,15.1918,15.326,44254885.0],["2020-12-15",15.326,15.4517,15.1834,15.3847,38927606.0],["2020-12-16",15.3847,15.4601,15.2589,15.2841,31879463.0],["2020-12-17",15.2841,15.544,15.1583,15.5188,66684220.0],["2020-12-18",15.5188,15.544,15.2254,15.2589,55894007.0],["2020-12-21",15.2589,15.4014,15.1499,15.2673,56423504.0],["2020-12-22",15.2673,15.2673,14.7559,14.7726,87276633.0],["2020-12-23",14.7726,14.9738,14.7642,14.9068,46011710.0],["2020-12-24",14.9068,14.999,14.7643,14.8062,48845970.0],["2020-12-25",14.8062,14.9655,14.6804,14.7894,61301524.0],["2020-12-28",14.7894,14.8649,14.5127,14.5798,67417406.0],["2020-12-29",14.5798,14.8565,14.579797744750977,14.5882,64328627.0],["2020-12-30",14.5882,14.7475,14.5463,14.6804,77237110.0],["2020-12-31",14.6804,15.2757,14.680408477783203,15.0996,148028706.0],["2021-01-04",15.0996,15.2589,14.8984,15.1248,100019893.0],["2021-01-05",15.1248,15.2338,14.9152,15.1583,97324103.0],["2021-01-06",15.1583,15.4937,15.158297538757324,15.3092,110311627.0],["2021-01-07",15.3092,15.5104,15.0158,15.3511,108185071.0],["2021-01-08",15.3511,15.5691,15.2673,15.4434,102341828.0],["2021-01-11",15.4434,15.7536,15.1918,15.2086,114930655.0],["2021-01-12",15.2086,16.6758,15.0912,16.3824,246709883.0],["2021-01-13",16.3824,16.6255,15.7368,16.0805,207709194.0],["2021-01-14",16.0805,16.1141,15.7619,15.8961,106398389.0],["2021-01-15",15.8961,16.2482,15.7619,15.8039,96895073.0],["2021-01-18",15.8039,16.1979,15.6613,15.9632,86049176.0],["2021-01-19",15.9632,16.3656,15.8626,16.047,104870234.0],["2021-01-20",16.047,16.2566,15.9715,16.0302,77819819.0],["2021-01-21",16.0302,16.483,16.0219,16.1811,111042457.0],["2021-01-22",16.1811,16.1811466217041,15.6949,15.8039,92783444.0],["2021-01-25",15.8039,15.829,15.544,15.653,82957149.0],["2021-01-26",15.653,15.7452,14.9738,15.0493,101982557.0],["2021-01-27",15.0493,15.3008,14.8816,14.9571,70620845.0],["2021-01-28",14.9571,15.0158,14.781,14.8397,70331235.0],["2021-01-29",14.8397,14.9571,14.4457,14.5798,97918743.0],["2021-02-01",14.5798,14.6469,14.3618,14.6133,54356852.0],["2021-02-02",14.6133,14.6972,14.4624,14.6385,52975059.0],["2021-02-03",14.6385,14.7559,14.5127,14.5798,52272155.0],["2021-02-04",14.5798,14.579797744750977,13.9762,14.1606,96492164.0],["2021-02-05",14.1606,14.278,14.0013,14.1103,59324080.0],["2021-02-08",14.1103,14.3283,14.0265,14.169,44407152.0],["2021-02-09",14.169,14.5463,14.1187,14.5127,71283792.0],["2021-02-10",14.5127,14.5966,14.3534,14.496,55507800.0],["2021-02-18",14.496,14.8229,14.49596118927002,14.5966,71968806.0],["2021-02-19",14.5966,14.9906,14.5127,14.9068,73273499.0],["2021-02-22",14.9068,15.0828,14.6636,14.7139,90335538.0],["2021-02-23",14.7139,14.7978,14.5127,14.5546,59247854.0],["2021-02-24",14.5546,14.7139,14.3786,14.5714,66639324.0],["2021-02-25",14.5714,14.8146,14.5043,14.6553,78478496.0],["2021-02-26",14.6553,14.655257225036621,14.345,14.3954,64381171.0],["2021-03-01",14.3954,14.4624,14.2193,14.3115,56004294.0],["2021-03-02",14.3115,14.4205,14.2109,14.2277,51148309.0],["2021-03-03",14.2277,14.4624,14.1941,14.454,55331806.0],["2021-03-04",14.454,14.454038619995117,14.1774,14.1941,60866990.0],["2021-03-05",14.1941,14.5295,14.0935,14.4708,75593113.0],["2021-03-08",14.4708,14.7307,14.3618,14.387,67413751.0],["2021-03-09",14.387,14.4792,14.1103,14.2361,64255175.0],["2021-03-10",14.2361,14.3702,14.1019,14.1606,48647886.0],["2021-03-11",14.1606,14.345,14.1354,14.3031,41906495.0],["2021-03-12",14.3031,14.4373,14.1522,14.2612,53593822.0],["2021-03-15",14.2612,14.26120662689209,14.0097,14.0684,48796635.0],["2021-03-16",14.0684,14.1354,14.0097,14.0516,40839120.0],["2021-03-17",14.0516,14.1103,14.0097,14.0684,40141826.0],["2021-03-18",14.0684,14.1606,14.068375587463379,14.1187,38406684.0],["2021-03-19",14.1187,14.118680953979492,13.9258,13.9594,55178030.0],["2021-03-22",13.9594,14.278,13.959383010864258,14.2444,60288280.0],["2021-03-23",14.2444,14.4792,14.1354,14.4037,60226062.0],["2021-03-24",14.4037,14.6553,14.2612,14.3702,79610647.0],["2021-03-25",14.3702,14.5211,14.2612,14.387,46732774.0],["2021-03-26",14.387,14.5379,14.3367,14.4037,39146948.0],["2021-03-29",14.4037,14.5295,14.278,14.454,43441867.0],["2021-03-30",14.454,14.4876,14.3702,14.4876,34483978.0],["2021-03-31",14.4876,14.487574577331543,14.1606,14.2193,42252974.0],["2021-04-01",14.2193,14.3115,14.1774,14.2864,29060843.0],["2021-04-02",14.2864,14.3534,14.169,14.2193,37114578.0],["2021-04-06",14.2193,14.3031,14.2109,14.2193,22653655.0],["2021-04-07",14.2193,14.278,14.1354,14.1858,30957722.0],["2021-04-08",14.1858,14.278,14.1271,14.1438,42398212.0],["2021-04-09",14.1438,14.1774,14.0432,14.0768,30223996.0],["2021-04-12",14.0768,14.1019,13.9342,13.951,35382214.0],["2021-04-13",13.951,13.9845,13.8336,13.9258,34112334.0],["2021-04-14",13.9258,14.0935,13.8839,14.06,26589079.0],["2021-04-15",14.06,14.059991836547852,13.9258,14.0013,24128860.0],["2021-04-16",14.0013,14.1019,14.0013,14.0768,22665505.0],["2021-04-19",14.0768,14.3367,14.0181,14.3031,57891520.0],["2021-04-20",14.3031,14.3367,14.1354,14.2025,33738404.0],["2021-04-21",14.2025,14.202519416809082,14.0935,14.1103,20598416.0],["2021-04-22",14.1103,14.1858,14.0684,14.0851,25689990.0],["2021-04-23",14.0851,14.08514404296875,13.9175,14.0097,31969708.0],["2021-04-26",14.0097,14.0516,13.7079,13.7582,65220128.0],["2021-04-27",13.7582,13.758166313171387,13.3557,13.3809,78705925.0],["2021-04-28",13.3809,13.3809,12.8946,13.012,85337508.0],["2021-04-29",13.012,13.5402,12.9952,13.4396,84426302.0],["2021-04-30",13.4396,13.4647,13.2887,13.3474,40850896.0],["2021-05-06",13.3474,13.5318,13.2803,13.2887,35701161.0],["2021-05-07",13.2887,13.3977,13.2719,13.2803,33155410.0],["2021-05-10",13.2803,13.3809,13.0958,13.2384,35596835.0],["2021-05-11",13.2384,13.448,13.1042,13.3557,37357237.0],["2021-05-12",13.3557,13.4312,13.2719,13.3557,30151217.0],["2021-05-13",13.3557,13.4228,13.23,13.2803,30285296.0],["2021-05-14",13.2803,14.0013,13.280277252197266,13.9091,129885879.0],["2021-05-17",13.9091,13.909078598022461,13.5653,13.6492,66919831.0],["2021-05-18",13.6492,13.7917,13.5821,13.6743,34684998.0],["2021-05-19",13.6743,13.7079,13.5234,13.5486,34386534.0],["2021-05-20",13.5486,13.7666,13.5066,13.6408,40836929.0],["2021-05-21",13.6408,13.7498,13.4983,13.5318,31909911.0],["2021-05-24",13.5318,13.8672,13.531797409057617,13.6911,58663502.0],["2021-05-25",13.6911,14.1774,13.6576,14.0935,138356576.0],["2021-05-26",14.0935,14.4037,14.0265,14.0684,124854945.0],["2021-05-27",14.0684,14.2947,14.0432,14.1103,60479242.0],["2021-05-28",14.1103,14.4708,14.0265,14.3534,109691245.0],["2021-05-31",14.3534,14.5211,14.3031,14.3954,75298123.0],["2021-06-01",14.3954,14.39535140991211,14.0265,14.1438,64234310.0],["2021-06-02",14.1438,14.2444,13.8588,13.9175,54788457.0],["2021-06-03",13.9175,14.06,13.8252,13.8504,45594134.0],["2021-06-04",13.8504,14.2109,13.7665,13.9258,74429139.0],["2021-06-07",13.9258,14.0348,13.8252,13.9426,41911716.0],["2021-06-08",13.9426,14.0684,13.8755,13.951,46456919.0],["2021-06-09",13.951,14.0097,13.6492,13.6743,60263509.0],["2021-06-10",13.6743,13.7666,13.5653,13.5737,58112538.0],["2021-06-11",13.5737,13.6156,13.2467,13.4396,96429151.0],["2021-06-15",13.4396,13.439574241638184,13.1797,13.2048,51890024.0],["2021-06-16",13.2048,13.3222,13.1461,13.23,39260134.0],["2021-06-17",13.23,13.3054,13.0874,13.1713,55447098.0],["2021-06-18",13.1713,13.3054,13.1294,13.2803,49173450.0],["2021-06-21",13.2803,13.3893,13.2132,13.2887,41498692.0],["2021-06-22",13.2887,13.3725,13.2216,13.2803,48417102.0],["2021-06-23",13.2803,13.2887,13.1461,13.23,49617972.0],["2021-06-24",13.23,13.3306,13.1797,13.2551,43795145.0],["2021-06-25",13.2551,13.5486,13.2551,13.4563,88999986.0],["2021-06-28",13.4563,13.5318,13.2635,13.3306,52141733.0],["2021-06-29",13.3306,13.3641,13.1964,13.2048,44609519.0],["2021-06-30",13.2048,13.2887,13.1377,13.2467,42261704.0],["2021-07-01",13.2467,13.4312,13.1797,13.3138,69101172.0],["2021-07-02",13.3138,13.313814163208008,13.0036,13.0371,57956844.0],["2021-07-05",13.0371,13.0539,12.9198,12.9785,38992779.0],["2021-07-06",12.9785,13.1042,12.9365,13.0036,38183581.0],["2021-07-07",13.0036,13.0371,12.9198,13.0036,36247260.0],["2021-07-08",13.0036,13.1042,12.9282,12.9449,36915887.0],["2021-07-09",12.9449,12.9785,12.8778,12.9449,37829044.0],["2021-07-12",12.9449,13.1545,12.944917678833008,13.0539,67506264.0],["2021-07-13",13.0539,13.0707,12.9617,13.0455,40325430.0],["2021-07-14",13.0455,13.0791,12.8695,12.903,52085309.0],["2021-07-15",12.903,12.9952,12.8275,12.9533,47059718.0],["2021-07-16",12.9533,13.0958,12.9114,12.9868,50846694.0],["2021-07-19",12.9868,12.986836433410645,12.8359,12.9449,36443838.0],["2021-07-20",12.9449,12.9533,12.8611,12.9114,29096917.0],["2021-07-21",12.9114,13.0623,12.903,12.9449,41902088.0],["2021-07-22",12.9449,13.1377,12.9449,13.0791,58745037.0],["2021-07-23",13.0791,13.3809,12.9365,13.1126,95661291.0],["2021-07-26",13.1126,13.1629,12.8275,12.8862,80046935.0],["2021-07-27",12.8862,12.9365,12.249,12.3161,98333348.0],["2021-07-28",12.3161,12.4419,12.1652,12.2239,56146637.0],["2021-07-29",12.2239,12.3748,12.182,12.2826,48706055.0],["2021-07-30",12.2826,12.282580375671387,12.0814,12.1065,42163673.0],["2021-08-02",12.1065,12.6766,11.9137,12.5006,91083999.0],["2021-08-03",12.5006,12.7102,12.358,12.5257,59555327.0],["2021-08-04",12.5257,12.5676,12.4167,12.5173,34381576.0],["2021-08-05",12.5173,12.6179,12.4,12.4419,35809013.0],["2021-08-06",12.4419,12.4936,12.2523,12.3126,51641596.0],["2021-08-09",12.3126,12.6917,12.2523,12.5797,66552816.0],["2021-08-10",12.5797,12.7951,12.5194,12.7779,52661165.0],["2021-08-11",12.7779,12.8985,12.7262,12.7865,52409720.0],["2021-08-12",12.7865,12.8382,12.6745,12.709,33235480.0],["2021-08-13",12.709,12.7951,12.6228,12.6745,43405540.0],["2021-08-16",12.6745,12.8985,12.674516677856445,12.7951,61306499.0],["2021-08-17",12.7951,13.2001,12.7693,12.7951,114627467.0],["2021-08-18",12.7951,13.9497,12.7693,13.8808,302135568.0],["2021-08-19",13.8808,14.5442,13.7257,13.898,364774545.0],["2021-08-20",13.898,14.1996,13.6998,14.0445,189931358.0],["2021-08-23",14.0445,14.4236,13.8205,13.8549,163134890.0],["2021-08-24",13.8549,14.5442,13.6223,14.2944,238315280.0],["2021-08-25",14.2944,14.3978,14.0617,14.1479,128254385.0],["2021-08-26",14.1479,14.1651,13.7515,13.7515,123483389.0],["2021-08-27",13.7515,13.9497,13.562,13.6051,99534120.0],["2021-08-30",13.6051,13.9153,13.5878,13.7429,113274147.0],["2021-08-31",13.7429,14.3461,13.5534,14.1134,165512381.0],["2021-09-01",14.1134,15.0095,14.0273,14.6563,283059510.0],["2021-09-02",14.6563,15.38,14.5615,15.1646,272988015.0],["2021-09-03",15.1646,16.0176,14.8717,14.9578,297562416.0],["2021-09-06",14.9578,15.6385,14.8975,15.5523,224620203.0],["2021-09-07",15.5523,16.2503,15.2594,16.0952,223786504.0],["2021-09-08",16.0952,16.6811,16.0607,16.1124,211326435.0],["2021-09-09",16.1124,16.112403869628906,15.561,15.8022,153654650.0],["2021-09-10",15.8022,16.8879,15.802216529846191,16.3537,251547110.0],["2021-09-13",16.3537,16.7931,16.2589,16.5001,148622180.0],["2021-09-14",16.5001,16.5777,15.8453,15.9918,182649521.0],["2021-09-15",15.9918,16.1555,15.5437,15.5868,163973948.0],["2021-09-16",15.5868,15.7591,15.1474,15.2335,156745040.0],["2021-09-17",15.2335,15.5696,15.1215,15.4748,115544278.0],["2021-09-22",15.4748,15.474800109863281,14.9751,15.3111,111284958.0],["2021-09-23",15.3111,15.7591,15.311092376708984,15.5179,94786601.0],["2021-09-24",15.5179,15.8194,15.2508,15.2939,91255998.0],["2021-09-27",15.2939,15.3197,14.6218,14.8027,138313890.0],["2021-09-28",14.8027,15.3628,14.7338,15.268,105857447.0],["2021-09-29",15.268,15.268006324768066,14.5012,14.7855,120464142.0],["2021-09-30",14.7855,14.8544,14.5184,14.639,78169093.0],["2021-10-08",14.639,15.0871,14.639021873474121,14.9234,68512137.0],["2021-10-11",14.9234,15.044,14.6563,14.7079,66203565.0],["2021-10-12",14.7079,14.7079496383667,13.9411,14.1824,143246036.0],["2021-10-13",14.1824,14.2599,13.9239,14.0359,73612071.0],["2021-10-14",14.0359,14.1048,13.8377,14.0531,60450753.0],["2021-10-15",14.0531,14.1565,13.9239,14.0273,56661143.0],["2021-10-18",14.0273,14.1737,13.9583,14.0703,53418596.0],["2021-10-19",14.0703,14.2427,13.9842,14.0962,67517302.0],["2021-10-20",14.0962,14.2082,13.8808,13.9153,72574390.0],["2021-10-21",13.9153,14.2168,13.91525650024414,14.0187,77205032.0],["2021-10-22",14.0187,14.1651,13.967,14.0703,50023686.0],["2021-10-25",14.0703,14.2771,13.9153,14.1996,75235358.0],["2021-10-26",14.1996,14.199593544006348,13.8549,13.8722,77210757.0],["2021-10-27",13.8722,13.8894,13.3552,13.5361,107501581.0],["2021-10-28",13.5361,13.6826,13.4241,13.5275,54249237.0],["2021-10-29",13.5275,13.7774,13.2001,13.674,78399447.0],["2021-11-01",13.674,13.9756,13.5189,13.9325,76068621.0],["2021-11-02",13.9325,14.01,13.4758,13.6223,72906911.0],["2021-11-03",13.6223,13.6912,13.45,13.5275,48895932.0],["2021-11-04",13.5275,13.6482,13.3724,13.4327,64693557.0],["2021-11-05",13.4327,13.4931,13.3294,13.3466,47005477.0],["2021-11-08",13.3466,13.5103,13.2863,13.381,49521963.0],["2021-11-09",13.381,13.4327,13.2518,13.4155,52580297.0],["2021-11-10",13.4155,13.415513038635254,13.1398,13.2863,61550523.0],["2021-11-11",13.2863,13.8032,13.2432,13.6998,133821238.0],["2021-11-12",13.6998,13.9066,13.5706,13.8549,79297064.0],["2021-11-15",13.8549,13.898,13.5706,13.6395,66741742.0],["2021-11-16",13.6395,13.7515,13.4844,13.562,54658022.0],["2021-11-17",13.562,13.6137,13.4414,13.4586,55359283.0],["2021-11-18",13.4586,13.4586,13.2604,13.2777,60101349.0],["2021-11-19",13.2777,13.5965,13.2346,13.5189,84974483.0],["2021-11-22",13.5189,13.6912,13.45,13.5448,69738913.0],["2021-11-23",13.5448,14.1737,13.4844,13.9583,165616080.0],["2021-11-24",13.9583,14.0703,13.8291,13.9583,78039987.0],["2021-11-25",13.9583,14.0531,13.8808,13.9756,53173035.0],["2021-11-26",13.9756,13.975568771362305,13.674,13.6998,75156539.0],["2021-11-29",13.6998,13.699849128723145,13.4155,13.4758,70261203.0],["2021-11-30",13.4758,13.674,13.475828170776367,13.6309,58310199.0],["2021-12-01",13.6309,14.0187,13.5534,13.9842,89737250.0],["2021-12-02",13.9842,14.2858,13.8894,14.1307,109233068.0],["2021-12-03",14.1307,14.2341,13.9239,14.1565,77290642.0],["2021-12-06",14.1565,15.2335,14.156512260437012,14.5787,240565023.0],["2021-12-07",14.5787,14.7855,14.4495,14.6304,129671213.0],["2021-12-08",14.6304,14.8113,14.5184,14.751,102524121.0],["2021-12-09",14.751,15.1388,14.6735,14.8889,145225486.0],["2021-12-10",14.8889,14.88889217376709,14.5098,14.6132,108003347.0],["2021-12-13",14.6132,15.1129,14.61317253112793,14.7424,132365105.0],["2021-12-14",14.7424,14.8717,14.5701,14.7252,69569230.0],["2021-12-15",14.7252,14.9492,14.6907,14.8286,80548483.0],["2021-12-16",14.8286,14.9923,14.751,14.9751,68319704.0],["2021-12-17",14.9751,15.044,14.7769,14.7855,69678294.0],["2021-12-20",14.7855,14.8027,14.4925,14.5184,68011823.0],["2021-12-21",14.5184,15.0009,14.518393516540527,14.8803,81999767.0],["2021-12-22",14.8803,14.932,14.7596,14.8458,53968060.0],["2021-12-23",14.8458,14.9923,14.7596,14.8717,51498904.0],["2021-12-24",14.8717,14.9837,14.7596,14.7855,47686379.0],["2021-12-27",14.7855,14.932,14.7252,14.932,45923688.0],["2021-12-28",14.932,15.0268,14.7683,14.9578,57663374.0],["2021-12-29",14.9578,15.0268,14.8372,14.863,47402214.0],["2021-12-30",14.863,15.4059,14.82,15.2422,99597517.0],["2021-12-31",15.2422,15.3714,15.1818,15.3025,61541826.0],["2022-01-04",15.3025,15.3283,14.9923,15.2077,66007030.0],["2022-01-05",15.2077,15.3111,14.9751,15.0095,76946706.0],["2022-01-06",15.0095,15.009519577026367,14.5529,14.6563,104128527.0],["2022-01-07",14.6563,15.156,14.656253814697266,14.8975,80514072.0],["2022-01-10",14.8975,15.2335,14.89751148223877,14.9837,65382790.0],["2022-01-11",14.9837,15.1388,14.7596,14.82,64709426.0],["2022-01-12",14.82,14.8717,14.6304,14.8286,57217038.0],["2022-01-13",14.8286,15.1818,14.7769,14.7855,82765208.0],["2022-01-14",14.7855,14.785497665405273,14.4236,14.4408,93240305.0],["2022-01-17",14.4408,14.708,14.3719,14.6735,73549789.0],["2022-01-18",14.6735,14.8889,14.5442,14.7769,59546214.0],["2022-01-19",14.7769,15.4834,14.77688217163086,15.0871,160814476.0],["2022-01-20",15.0871,15.9401,15.0612,15.6471,214956495.0],["2022-01-21",15.6471,15.8108,15.4748,15.5179,108824249.0],["2022-01-24",15.5179,15.8539,15.449,15.7936,124367374.0],["2022-01-25",15.7936,15.793600082397461,15.1991,15.2335,95399818.0],["2022-01-26",15.2335,15.8022,15.233541488647461,15.6557,109374908.0],["2022-01-27",15.6557,15.655739784240723,15.0268,15.1129,99534648.0],["2022-01-28",15.1129,15.2939,14.6649,14.7166,85540866.0],["2022-02-07",14.7166,15.0354,14.716567993164062,14.8975,72270081.0],["2022-02-08",14.8975,15.3111,14.6993,15.1043,97104848.0],["2022-02-09",15.1043,15.1215,14.9147,14.9837,57533450.0],["2022-02-10",14.9837,15.3456,14.9234,15.2508,90867770.0],["2022-02-11",15.2508,15.7247,15.1732,15.4231,101408362.0],["2022-02-14",15.4231,15.423100471496582,14.4581,14.5356,145767011.0],["2022-02-15",14.5356,14.7769,14.5184,14.6907,55411960.0],["2022-02-16",14.6907,14.9234,14.6476,14.7338,54958784.0],["2022-02-17",14.7338,14.7596,14.4667,14.5184,56179718.0],["2022-02-18",14.5184,14.6046,14.3116,14.5873,52775214.0],["2022-02-21",14.5873,14.5959,14.4064,14.5012,59559036.0],["2022-02-22",14.5012,14.501160621643066,14.0617,14.1393,83606396.0],["2022-02-23",14.1393,14.2858,14.0876,14.2513,53101358.0],["2022-02-24",14.2513,14.251291275024414,13.6137,13.7429,91066799.0],["2022-02-25",13.7429,13.9239,13.6826,13.6998,52260552.0],["2022-02-28",13.6998,13.7257,13.4844,13.6482,54204047.0],["2022-03-01",13.6482,13.8377,13.6309,13.786,42630000.0],["2022-03-02",13.786,13.7946,13.6051,13.674,42441222.0],["2022-03-03",13.674,13.8377,13.673999786376953,13.7085,42685432.0],["2022-03-04",13.7085,13.708466529846191,13.4414,13.5017,51777623.0],["2022-03-07",13.5017,13.501676559448242,13.0967,13.1398,69593302.0],["2022-03-08",13.1398,13.2604,12.8727,12.8813,67121675.0],["2022-03-09",12.8813,13.0192,12.1489,12.5453,89478755.0],["2022-03-10",12.5453,12.8813,12.4763,12.5194,86602614.0],["2022-03-11",12.5194,12.7521,12.2179,12.7004,80966247.0],["2022-03-14",12.7004,12.7521,12.4505,12.4763,53949816.0],["2022-03-15",12.4763,12.6056,12.0455,12.0541,83994394.0],["2022-03-16",12.0541,12.8727,11.968,12.7434,133822107.0],["2022-03-17",12.7434,13.0019,12.6659,12.6917,95412139.0],["2022-03-18",12.6917,12.9416,12.5884,12.8468,57221106.0],["2022-03-21",12.8468,12.84683895111084,12.64,12.709,55348527.0],["2022-03-22",12.709,12.8468,12.6314,12.709,45844607.0],["2022-03-23",12.709,12.7865,12.6142,12.7004,39784491.0],["2022-03-24",12.7004,12.700363159179688,12.5194,12.5884,34806429.0],["2022-03-25",12.5884,12.709,12.4419,12.4505,38204962.0],["2022-03-28",12.4505,12.6573,12.3126,12.5625,49758808.0],["2022-03-29",12.5625,12.6142,12.4763,12.5194,24979972.0],["2022-03-30",12.5194,12.9675,12.519421577453613,12.8985,80532616.0],["2022-03-31",12.8985,12.9502,12.7693,12.821,42570887.0],["2022-04-01",12.821,12.9675,12.7176,12.9502,58781891.0],["2022-04-06",12.9502,12.950235366821289,12.8038,12.933,53370668.0],["2022-04-07",12.933,13.0622,12.6917,12.6917,55257767.0],["2022-04-08",12.6917,13.0278,12.64,12.9416,59654276.0],["2022-04-11",12.9416,12.941618919372559,12.5453,12.6228,51829802.0],["2022-04-12",12.6228,13.0192,12.5108,12.8641,71167789.0],["2022-04-13",12.8641,12.8813,12.6831,12.6917,38545144.0],["2022-04-14",12.6917,12.9502,12.691747665405273,12.8641,52037019.0],["2022-04-15",12.8641,12.9761,12.7521,12.8468,45559566.0],["2022-04-18",12.8468,12.84683895111084,12.3385,12.5022,56059727.0],["2022-04-19",12.5022,12.5625,12.3902,12.4419,30904842.0],["2022-04-20",12.4419,12.5022,12.192,12.2782,43930218.0],["2022-04-21",12.2782,12.4333,12.1662,12.2092,43499656.0],["2022-04-22",12.2092,12.3902,12.1489,12.2782,37371284.0],["2022-04-25",12.2782,12.278167724609375,11.7009,11.7181,73974000.0],["2022-04-26",11.7181,11.787,11.0891,11.1667,85611663.0],["2022-04-27",11.1667,11.3304,10.9599,11.2701,65197695.0],["2022-04-28",11.2701,11.270065307617188,10.9082,11.0805,56871096.0],["2022-04-29",11.0805,11.5458,11.0805082321167,11.5027,94714611.0],["2022-05-05",11.5027,11.502704620361328,11.2614,11.3648,45430653.0],["2022-05-06",11.3648,11.36484432220459,11.0374,11.046,41061236.0],["2022-05-09",11.046,11.1236,10.9857,11.0891,22977832.0],["2022-05-10",11.0891,11.2787,10.9082,11.2011,47222380.0],["2022-05-11",11.2011,11.5027,11.1753,11.2614,57975685.0],["2022-05-12",11.2614,11.3735,11.1753,11.2959,34128307.0],["2022-05-13",11.2959,11.4855,11.2873,11.3993,49012323.0],["2022-05-16",11.3993,11.5802,11.1839,11.2442,50257600.0],["2022-05-17",11.2442,11.339,11.1581,11.2701,31847699.0],["2022-05-18",11.2701,11.4079,11.270065307617188,11.3218,39299289.0],["2022-05-19",11.3218,11.321763038635254,11.1408,11.2701,29503546.0],["2022-05-20",11.2701,11.5027,11.270065307617188,11.4079,63494793.0],["2022-05-23",11.4079,11.4596,11.2787,11.4252,48858296.0],["2022-05-24",11.4252,11.4855,11.0805,11.0891,51862216.0],["2022-05-25",11.0891,11.1753,11.0891,11.1667,28205232.0],["2022-05-26",11.1667,11.4424,11.0719,11.3562,50197505.0],["2022-05-27",11.3562,11.4855,11.2959,11.3907,43154189.0],["2022-05-30",11.3907,11.4424,11.339,11.4079,33935814.0],["2022-05-31",11.4079,11.5027,11.3304,11.4769,57741139.0],["2022-06-01",11.4769,11.5286,11.3735,11.4252,37197190.0],["2022-06-02",11.4252,11.5199,11.3476,11.4769,36728545.0],["2022-06-06",11.4769,11.7698,11.3907,11.6923,63838914.0],["2022-06-07",11.6923,11.856,11.6406,11.6836,66339107.0],["2022-06-08",11.6836,11.9852,11.683646202087402,11.8646,79932697.0],["2022-06-09",11.8646,12.1145,11.8301,11.8991,87411165.0],["2022-06-10",11.8991,12.1748,11.787,12.1575,101221332.0],["2022-06-13",12.1575,12.157539367675781,11.8646,11.968,74917008.0],["2022-06-14",11.968,12.4936,11.6836,12.416,116429760.0],["2022-06-15",12.416,13.1829,12.416028022766113,12.7693,225400106.0],["2022-06-16",12.7693,12.769293785095215,12.3126,12.3212,108878586.0],["2022-06-17",12.3212,12.4763,12.0628,12.3212,88244566.0],["2022-06-20",12.3212,12.4074,12.192,12.2265,53592764.0],["2022-06-21",12.2265,12.5453,12.2179,12.4591,76306607.0],["2022-06-22",12.4591,12.5539,12.2609,12.3126,62342740.0],["2022-06-23",12.3126,12.7951,12.2609,12.6228,84421898.0],["2022-06-24",12.6228,12.6314,12.3902,12.4763,68661720.0],["2022-06-27",12.4763,12.6228,12.416,12.4677,56401132.0],["2022-06-28",12.4677,12.5453,12.2695,12.4591,68409582.0],["2022-06-29",12.4591,12.5022,12.174772262573242,12.1748,67672476.0],["2022-06-30",12.1748,12.3385,12.1489,12.2351,63618795.0],["2022-07-01",12.2351,12.2782,12.0024,12.0886,53755144.0],["2022-07-04",12.0886,12.1575,11.9335,12.1403,44818154.0],["2022-07-05",12.1403,12.2523,11.9421,12.0283,55032254.0],["2022-07-06",12.0283,12.0541,11.8474,11.8991,49036146.0],["2022-07-07",11.8991,11.9421,11.7353,11.787,47850212.0],["2022-07-08",11.787,11.9249,11.787,11.8043,37057763.0],["2022-07-11",11.8043,11.8387,11.6836,11.7181,30312479.0],["2022-07-12",11.7181,11.8129,11.6406,11.6836,43971020.0],["2022-07-13",11.6836,11.7612,11.6492,11.7009,31112738.0],["2022-07-14",11.7009,11.7009,11.5113,11.5372,51461930.0],["2022-07-15",11.5372,11.5802,11.2959,11.2959,52619586.0],["2022-07-18",11.2959,11.5286,11.295912742614746,11.4855,32731246.0],["2022-07-19",11.4855,11.5802,11.3821,11.5458,36373067.0],["2022-07-20",11.5458,11.6147,11.4941,11.5286,30287242.0],["2022-07-21",11.5286,11.5286,11.4252,11.4338,26427362.0],["2022-07-22",11.4338,11.5716,11.4079,11.4855,30143257.0],["2022-07-25",11.4855,11.5027,11.3562,11.3648,25054343.0],["2022-07-26",11.3648,11.4855,11.36484432220459,11.4424,17987355.0],["2022-07-27",11.4424,11.4596,11.3907,11.4079,17377538.0],["2022-07-28",11.4079,11.6061,11.40792465209961,11.4769,37459742.0],["2022-07-29",11.4769,11.563,11.3993,11.4252,30961485.0],["2022-08-01",11.4252,11.42515754699707,11.2873,11.3476,28701868.0],["2022-08-02",11.3476,11.347611427307129,10.9513,11.046,57365963.0],["2022-08-03",11.046,11.1581,11.011578559875488,11.0116,33377496.0],["2022-08-04",11.0116,11.1753,11.011578559875488,11.1236,31928521.0],["2022-08-05",11.1236,11.4003,11.123588562011719,11.3914,39412816.0],["2022-08-08",11.3914,11.4539,11.3378,11.436,25528777.0],["2022-08-09",11.436,11.4896,11.3825,11.4003,20385689.0],["2022-08-10",11.4003,11.5253,11.3557,11.4182,23557289.0],["2022-08-11",11.4182,11.8646,11.418193817138672,11.8378,78522642.0],["2022-08-12",11.8378,11.8913,11.7128,11.8199,42913338.0],["2022-08-15",11.8199,11.8556,11.686,11.7217,35265251.0],["2022-08-16",11.7217,11.8021,11.686,11.7039,22732319.0],["2022-08-17",11.7039,11.8824,11.6592,11.8378,41171740.0],["2022-08-18",11.8378,11.8378,11.7307,11.7396,23004235.0],["2022-08-19",11.7396,11.8378,11.6949,11.7128,28949527.0],["2022-08-22",11.7128,11.7664,11.6325,11.7217,24802733.0],["2022-08-23",11.7217,11.8735,11.6592,11.7217,35962173.0],["2022-08-24",11.7217,11.8913,11.578887939453125,11.5789,44543936.0],["2022-08-25",11.5789,11.7931,11.578887939453125,11.7485,37433749.0],["2022-08-26",11.7485,11.7931,11.6682,11.7217,24792739.0],["2022-08-29",11.7217,11.72172737121582,11.5432,11.6235,24230560.0],["2022-08-30",11.6235,11.8021,11.5967,11.7039,27830702.0],["2022-08-31",11.7039,11.8378,11.6057,11.7307,43811411.0],["2022-09-01",11.7307,11.7485,11.5878,11.6057,27677025.0],["2022-09-02",11.6057,11.686,11.4807,11.5343,27765767.0],["2022-09-05",11.5343,11.6592,11.4539,11.6503,29474900.0],["2022-09-06",11.6503,11.7753,11.650306701660156,11.7664,35515088.0],["2022-09-07",11.7664,11.766364097595215,11.6949,11.7307,19130798.0],["2022-09-08",11.7307,11.7842,11.7039,11.7307,19006424.0],["2022-09-09",11.7307,11.8913,11.730655670166016,11.8556,44778800.0],["2022-09-13",11.8556,11.9628,11.811,11.8199,39608254.0],["2022-09-14",11.8199,11.819928169250488,11.6682,11.7039,25769763.0],["2022-09-15",11.7039,11.8021,11.6146,11.6771,34628234.0],["2022-09-16",11.6771,11.67708969116211,11.078951835632324,11.079,91159829.0],["2022-09-19",11.079,11.1504,10.9897,11.0254,34297133.0],["2022-09-20",11.0254,11.1414,10.9718,11.0075,25809386.0],["2022-09-21",11.0075,11.0522,10.8647,11.0075,25454071.0],["2022-09-22",11.0075,11.079,10.945,11.0075,18416044.0],["2022-09-23",11.0075,11.1504,10.9986,11.1057,30894141.0],["2022-09-26",11.1057,11.1593,10.8915,10.9004,32033050.0],["2022-09-27",10.9004,11.0343,10.8736,11.0254,20318416.0],["2022-09-28",11.0254,11.0611,10.945,10.945,23062849.0],["2022-09-29",10.945,11.1057,10.8111,10.8736,28290788.0],["2022-09-30",10.8736,10.9718,10.8022,10.8201,22998243.0],["2022-10-10",10.8201,10.8915,10.6772,10.7129,21695609.0],["2022-10-11",10.7129,10.8647,10.704,10.7576,17921551.0],["2022-10-12",10.7576,10.9718,10.7219,10.9629,25240578.0],["2022-10-13",10.9629,10.9807,10.8825,10.9183,18816785.0],["2022-10-14",10.9183,11.1057,10.918256759643555,11.079,26408734.0],["2022-10-17",11.079,11.1325,10.9986,11.0879,19660674.0],["2022-10-18",11.0879,11.1593,11.0522,11.0611,18980965.0],["2022-10-19",11.0611,11.1057,10.954,10.9629,15557010.0],["2022-10-20",10.9629,11.1414,10.9183,10.9897,20593026.0],["2022-10-21",10.9897,11.2307,10.989677429199219,11.0075,29481570.0],["2022-10-24",11.0075,11.2129,10.7308,10.7754,38500227.0],["2022-10-25",10.7754,10.9093,10.6237,10.7486,26602320.0],["2022-10-26",10.7486,10.9183,10.7486,10.7665,25931170.0],["2022-10-27",10.7665,10.9004,10.766491889953613,10.8379,19722049.0],["2022-10-28",10.8379,10.8558,10.6058,10.6415,26347743.0],["2022-10-31",10.6415,10.7486,10.5879,10.6861,25039773.0],["2022-11-01",10.6861,10.9629,10.6683,10.9629,38098823.0],["2022-11-02",10.9629,11.0165,10.8647,10.954,31453749.0],["2022-11-03",10.954,10.953968048095703,10.8111,10.8468,22675240.0],["2022-11-04",10.8468,11.1772,10.8022,11.1325,48036829.0],["2022-11-07",11.1325,11.195,11.0522,11.1236,25512882.0],["2022-11-08",11.1236,11.1682,11.0432,11.0879,15809349.0],["2022-11-09",11.0879,11.1236,10.9986,11.0075,16277488.0],["2022-11-10",11.0075,11.1057,10.954,11.07,21508079.0],["2022-11-11",11.07,11.4093,11.070022583007812,11.2664,57811863.0],["2022-11-14",11.2664,11.5878,11.266427993774414,11.436,74350000.0],["2022-11-15",11.436,11.9271,11.3736,11.7307,81399845.0],["2022-11-16",11.7307,11.7931,11.5878,11.6325,39171471.0],["2022-11-17",11.6325,11.7217,11.561,11.6949,29262324.0],["2022-11-18",11.6949,11.7307,11.5342,11.57,29824142.0],["2022-11-21",11.57,11.56995964050293,11.3289,11.3736,28758260.0],["2022-11-22",11.3736,11.6235,11.3468,11.4718,33177713.0],["2022-11-23",11.4718,11.6325,11.445,11.4985,25298698.0],["2022-11-24",11.4985,11.6503,11.436,11.4539,16990631.0],["2022-11-25",11.4539,11.6235,11.436,11.6057,30710842.0],["2022-11-28",11.6057,11.605669975280762,11.2486,11.3378,43965424.0],["2022-11-29",11.3378,11.8289,11.337846755981445,11.7574,78621869.0],["2022-11-30",11.7574,11.8646,11.6503,11.6682,49167566.0],["2022-12-01",11.6682,12.061,11.668161392211914,11.7574,72887107.0],["2022-12-02",11.7574,11.8735,11.6949,11.7396,32995517.0],["2022-12-05",11.7396,12.0967,11.739580154418945,12.061,74011845.0],["2022-12-06",12.061,12.186,11.9449,12.0163,52453594.0],["2022-12-07",12.0163,12.0342,11.7842,11.8556,44854744.0],["2022-12-08",11.8556,11.8913,11.7753,11.8378,33689219.0],["2022-12-09",11.8378,11.9985,11.7307,11.8735,91855499.0],["2022-12-12",11.8735,11.873494148254395,11.6949,11.7128,46044775.0],["2022-12-13",11.7128,11.7842,11.686,11.7485,21291202.0],["2022-12-14",11.7485,11.8289,11.686,11.7664,25577817.0],["2022-12-15",11.7664,11.8378,11.6325,11.6771,26481822.0],["2022-12-16",11.6771,11.7574,11.5878,11.6771,27618159.0],["2022-12-19",11.6771,11.7396,11.32,11.3646,33212645.0],["2022-12-20",11.3646,11.4271,11.2664,11.3289,23072696.0],["2022-12-21",11.3289,11.3736,11.2218,11.2754,16372783.0],["2022-12-22",11.2754,11.4182,11.2486,11.2843,20783903.0],["2022-12-23",11.2843,11.3557,11.2039,11.2932,13967021.0],["2022-12-26",11.2932,11.3557,11.2129,11.2307,18854918.0],["2022-12-27",11.2307,11.3825,11.230717658996582,11.3468,21913117.0],["2022-12-28",11.3468,11.4003,11.2843,11.3289,22946933.0],["2022-12-29",11.3289,11.3378,11.2396,11.3111,23849765.0],["2022-12-30",11.3111,11.4271,11.311064720153809,11.3736,21179619.0],["2023-01-03",11.3736,11.373555183410645,10.3915,10.6147,180829028.0],["2023-01-04",10.6147,10.6683,10.5165,10.6237,84644808.0],["2023-01-05",10.6237,10.8558,10.623651504516602,10.7665,79948237.0],["2023-01-06",10.7665,10.8201,10.6772,10.7129,52659306.0],["2023-01-09",10.7129,10.9093,10.712925910949707,10.829,61129600.0],["2023-01-10",10.829,10.9718,10.7843,10.8111,53364314.0],["2023-01-11",10.8111,10.8468,10.7219,10.7308,35386217.0],["2023-01-12",10.7308,10.7843,10.6683,10.7576,29655601.0],["2023-01-13",10.7576,10.9183,10.7308,10.8915,56629335.0],["2023-01-16",10.8915,11.5432,10.8825,11.3378,148911140.0],["2023-01-17",11.3378,11.57,11.2307,11.5432,87654000.0],["2023-01-18",11.5432,11.5967,11.4539,11.4807,53707540.0],["2023-01-19",11.4807,11.650306701660156,11.4093,11.6503,69992780.0],["2023-01-20",11.6503,11.7574,11.4985,11.7217,63539184.0],["2023-01-30",11.7217,11.9717,11.6146,11.6325,74600059.0],["2023-01-31",11.6325,11.7217,11.5343,11.5789,45838721.0],["2023-02-01",11.5789,11.8467,11.578887939453125,11.8021,58037390.0],["2023-02-02",11.8021,12.0253,11.6146,11.6325,89534835.0],["2023-02-03",11.6325,11.6325,11.4182,11.5164,52841323.0],["2023-02-06",11.5164,11.51639461517334,11.3111,11.3289,49453811.0],["2023-02-07",11.3289,11.4539,11.2932,11.3378,42113074.0],["2023-02-08",11.3378,11.3557,11.248573303222656,11.2486,29459346.0],["2023-02-09",11.2486,11.3646,11.2218,11.3468,35370471.0],["2023-02-10",11.3468,11.34677505493164,11.2575,11.3021,23988336.0],["2023-02-13",11.3021,11.3736,11.2486,11.32,38758599.0],["2023-02-14",11.32,11.3736,11.2664,11.3111,31091869.0],["2023-02-15",11.3111,11.3289,11.2307,11.2396,27866959.0],["2023-02-16",11.2396,11.4182,11.0522,11.1325,62563147.0],["2023-02-17",11.1325,11.2039,11.0165,11.0343,37622378.0],["2023-02-20",11.0343,11.4271,11.034314155578613,11.4093,63565930.0],["2023-02-21",11.4093,11.4628,11.3289,11.436,45910490.0],["2023-02-22",11.436,11.445,11.3111,11.3468,30579721.0],["2023-02-23",11.3468,11.5075,11.3378,11.3825,37473836.0],["2023-02-24",11.3825,11.4003,11.1772,11.2129,40908438.0],["2023-02-27",11.2129,11.2129,11.1057,11.1414,22943673.0],["2023-02-28",11.1414,11.2486,11.1147,11.2486,26654944.0],["2023-03-01",11.2486,11.4896,11.1861,11.4182,51877391.0],["2023-03-02",11.4182,11.561,11.4093,11.5164,50324665.0],["2023-03-03",11.5164,11.5967,11.4628,11.5789,41169297.0],["2023-03-06",11.5789,11.6146,11.4628,11.4896,36589364.0],["2023-03-07",11.4896,11.5878,11.3021,11.32,45345877.0],["2023-03-08",11.32,11.3468,11.2754,11.3468,24114349.0],["2023-03-09",11.3468,11.3646,11.2664,11.2754,23239443.0],["2023-03-10",11.2754,11.275354385375977,11.078951835632324,11.079,38403348.0],["2023-03-13",11.079,11.1593,11.0165,11.1236,29432345.0],["2023-03-14",11.1236,11.123588562011719,10.8647,10.9272,43459484.0],["2023-03-15",10.9272,11.0432,10.927184104919434,10.9986,23992318.0],["2023-03-16",10.9986,10.998603820800781,10.8825,10.9361,27288443.0],["2023-03-17",10.9361,11.2039,10.936111450195312,11.1057,43468787.0],["2023-03-20",11.1057,11.2129,11.0075,11.0254,31060571.0],["2023-03-21",11.0254,11.1147,11.0075,11.0522,27880959.0],["2023-03-22",11.0522,11.1414,11.0343,11.0879,30187086.0],["2023-03-23",11.0879,11.2396,11.0432,11.2307,33216083.0],["2023-03-24",11.2307,11.2843,11.1682,11.2664,32423586.0],["2023-03-27",11.2664,11.3021,11.1147,11.2486,35235194.0],["2023-03-28",11.2486,11.3021,11.1772,11.2039,24235700.0],["2023-03-29",11.2039,11.2396,11.0879,11.1236,20507379.0],["2023-03-30",11.1236,11.2129,11.0343,11.1593,25143611.0],["2023-03-31",11.1593,11.4539,11.159296989440918,11.4003,61004513.0],["2023-04-03",11.4003,11.7664,11.3557,11.7396,113545104.0],["2023-04-04",11.7396,12.4448,11.7039,12.2484,213702109.0],["2023-04-06",12.2484,12.4091,12.1324,12.3199,107027716.0],["2023-04-07",12.3199,12.4359,12.2127,12.3824,82086801.0],["2023-04-10",12.3824,12.5877,12.2752,12.2752,94765928.0],["2023-04-11",12.2752,12.6591,12.275228500366211,12.3824,96729936.0],["2023-04-12",12.3824,12.5341,12.2484,12.4181,73328795.0],["2023-04-13",12.4181,12.4806,12.2038,12.2484,72772398.0],["2023-04-14",12.2484,12.3824,12.2127,12.2842,44732647.0],["2023-04-17",12.2842,13.0162,12.2663,13.0073,173963334.0],["2023-04-18",13.0073,13.0162,12.7216,12.8644,96568162.0],["2023-04-19",12.8644,12.864439010620117,12.6413,12.668,56927492.0],["2023-04-20",12.668,12.8912,12.5966,12.8644,70178490.0],["2023-04-21",12.8644,12.864439010620117,12.427,12.4359,79584287.0],["2023-04-24",12.4359,12.5431,12.2127,12.302,57764088.0],["2023-04-25",12.302,12.4627,12.177,12.3466,47303295.0],["2023-04-26",12.3466,12.346647262573242,12.0699,12.1324,47153613.0],["2023-04-27",12.1324,12.3824,12.0342,12.2663,51700954.0],["2023-04-28",12.2663,12.668,12.2395,12.5431,75979146.0],["2023-05-04",12.5431,12.8287,12.3913,12.8019,88311483.0],["2023-05-05",12.8019,13.3912,12.801947593688965,12.9984,149656791.0],["2023-05-08",12.9984,13.4447,12.8377,13.2662,169019265.0],["2023-05-09",13.2662,14.2125,13.266173362731934,13.4894,278787803.0],["2023-05-10",13.4894,13.5697,12.8644,12.9269,163451158.0],["2023-05-11",12.9269,13.2483,12.926931381225586,13.0073,66354714.0],["2023-05-12",13.0073,13.1412,12.8644,12.8823,57744773.0],["2023-05-15",12.8823,13.1055,12.4895,13.0251,108756046.0],["2023-05-16",13.0251,13.168,12.9001,12.9448,59299688.0],["2023-05-17",12.9448,12.9805,12.8198,12.8644,38780093.0],["2023-05-18",12.8644,12.9805,12.7752,12.8644,41597159.0],["2023-05-19",12.8644,12.864439010620117,12.552,12.5877,62471182.0],["2023-05-22",12.5877,12.587689399719238,12.4002,12.4448,50196489.0],["2023-05-23",12.4448,12.5163,12.2038,12.2038,47130790.0],["2023-05-24",12.2038,12.203807830810547,11.971693992614746,11.9717,62245203.0],["2023-05-25",11.9717,11.9985,11.811,11.936,51234023.0],["2023-05-26",11.936,12.1056,11.8824,12.0253,38060908.0],["2023-05-29",12.0253,12.1413,11.9628,12.0699,43853273.0],["2023-05-30",12.0699,12.177,11.936,12.0788,45182367.0],["2023-05-31",12.0788,12.1681,12.0074,12.0788,40202725.0],["2023-06-01",12.0788,12.302,12.052,12.2663,52189197.0],["2023-06-02",12.2663,12.3734,12.1949,12.2395,39914189.0],["2023-06-05",12.2395,12.2752,12.0967,12.1324,32399155.0],["2023-06-06",12.1324,12.3109,11.9895,12.0163,36474632.0],["2023-06-07",12.0163,12.177,12.0074,12.0878,32715282.0],["2023-06-08",12.0878,12.2752,11.9628,12.2395,47547645.0],["2023-06-09",12.2395,12.4448,12.1949,12.2842,111034266.0],["2023-06-12",12.2842,12.3377,11.9985,12.0699,70998185.0],["2023-06-13",12.0699,12.2574,12.061,12.2127,45704028.0],["2023-06-14",12.2127,12.5877,12.212736129760742,12.3109,70812203.0],["2023-06-15",12.3109,12.5966,12.3109,12.4806,57409278.0],["2023-06-16",12.4806,12.6502,12.427,12.5698,58476539.0],["2023-06-19",12.5698,12.5788,12.427,12.4984,35836746.0],["2023-06-20",12.4984,12.7305,12.4359,12.6055,56046412.0],["2023-06-21",12.6055,12.605544090270996,12.2752,12.2931,49620889.0],["2023-06-26",12.2931,12.293084144592285,11.9895,12.0431,42789347.0],["2023-06-27",12.0431,12.1324,12.0253,12.0788,32969548.0],["2023-06-28",12.0788,12.1592,11.9806,12.1056,24749609.0],["2023-06-29",12.1056,12.1324,11.9092,12.0163,34528895.0],["2023-06-30",12.0163,12.3556,11.9985,12.2931,42704600.0],["2023-07-03",12.2931,12.6413,12.2574,12.5788,54438968.0],["2023-07-04",12.5788,12.6413,12.4895,12.5698,31967241.0],["2023-07-05",12.5698,12.6055,12.4181,12.4538,24841767.0],["2023-07-06",12.4538,12.6055,12.3556,12.4716,35002304.0],["2023-07-07",12.4716,12.7484,12.3913,12.6859,55157819.0],["2023-07-10",12.6859,12.793,12.6502,12.7216,36662130.0],["2023-07-11",12.7216,12.7484,12.6591,12.7216,24288308.0],["2023-07-12",12.7216,12.7662,12.5698,12.5698,25800801.0],["2023-07-13",12.5698,13.0162,12.569832801818848,12.9716,72573247.0],["2023-07-14",12.9716,13.0966,12.9537,12.9984,35240788.0],["2023-07-17",12.9984,12.998350143432617,12.7841,12.9001,30746290.0],["2023-07-18",12.9001,13.0519,12.8734,13.0073,29833647.0],["2023-07-19",13.0073,13.1323,12.9448,13.1055,39464615.0],["2023-07-20",13.1055,13.2037,12.9984,13.0341,49459208.0],["2023-07-21",13.0341,13.1323,12.9805,13.0251,27043518.0],["2023-07-24",13.0251,13.2394,12.9448,13.0876,33801430.0],["2023-07-25",13.0876,14.1768,13.087624549865723,14.0339,216433931.0],["2023-07-26",14.0339,14.2303,13.9447,14.1411,111379584.0],["2023-07-27",14.1411,14.1768,13.8822,13.9179,72953272.0],["2023-07-28",13.9179,15.3106,13.8375,15.0874,288603852.0],["2023-07-31",15.0874,15.623,15.0427,15.1409,217445318.0],["2023-08-01",15.1409,15.3284,14.7303,14.7838,127882679.0],["2023-08-02",14.7838,15.2124,14.6767,14.8106,120207573.0],["2023-08-03",14.8106,15.3016,14.766,15.2481,141729858.0],["2023-08-04",15.2481,16.5158,15.248064994812012,15.7926,267767401.0],["2023-08-07",15.7926,15.9444,15.2659,15.8551,130412399.0],["2023-08-08",15.8551,16.2836,15.4177,15.9533,146749847.0],["2023-08-09",15.9533,16.2301,15.7837,15.989,95093694.0],["2023-08-10",15.989,16.114,15.7659,16.0515,92459439.0],["2023-08-11",16.0515,16.1797,15.438,15.5662,129360365.0],["2023-08-14",15.5662,15.7494,15.0443,15.5296,116034905.0],["2023-08-15",15.5296,15.9966,15.529607772827148,15.8867,123068929.0],["2023-08-16",15.8867,16.253,15.5754,15.8043,96191314.0],["2023-08-17",15.8043,15.9325,15.4655,15.7402,122802987.0],["2023-08-18",15.7402,16.2713,15.74021053314209,15.786,102720794.0],["2023-08-21",15.786,15.785992622375488,14.8062,14.8337,187655327.0],["2023-08-22",14.8337,15.4472,14.83370590209961,15.2915,108519145.0],["2023-08-23",15.2915,15.3831,14.9985,14.9985,70199000.0],["2023-08-24",14.9985,15.5937,14.998523712158203,15.2641,84824071.0],["2023-08-25",15.2641,15.5388,15.1359,15.4289,77159628.0],["2023-08-28",15.4289,16.9764,15.3831,15.4655,302934511.0],["2023-08-29",15.4655,15.465511322021484,14.9527,15.1633,152852991.0],["2023-08-30",15.1633,15.163344383239746,14.7513,14.7605,104403895.0],["2023-08-31",14.7605,14.9344,14.4674,14.5407,72100589.0],["2023-09-01",14.5407,14.9711,14.540694236755371,14.7971,67465045.0],["2023-09-04",14.7971,15.2915,14.797078132629395,15.0901,87742841.0],["2023-09-05",15.0901,15.145,14.8795,14.9527,50554220.0],["2023-09-06",14.9527,14.952740669250488,14.6597,14.8612,57271787.0],["2023-09-07",14.8612,15.0168,14.7605,14.7879,47976038.0],["2023-09-08",14.7879,14.9619,14.6414,14.8886,39515238.0],["2023-09-11",14.8886,15.5937,14.8337,15.3282,86538558.0],["2023-09-12",15.3282,15.4564,15.1725,15.2,43088398.0],["2023-09-13",15.2,15.3373,14.9344,15.0809,42797317.0],["2023-09-14",15.0809,15.2732,15.0626,15.2274,51245910.0],["2023-09-15",15.2274,15.3739,14.8154,14.8703,60484071.0],["2023-09-18",14.8703,15.0352,14.733,14.9985,30939217.0],["2023-09-19",14.9985,15.1359,14.8795,15.0077,36945175.0],["2023-09-20",15.0077,15.145,14.9344,15.0901,30156476.0],["2023-09-21",15.0901,15.2183,14.9527,14.9711,33334985.0],["2023-09-22",14.9711,15.438,14.8978,15.3831,68912086.0],["2023-09-25",15.3831,15.383102416992188,14.5773,14.8795,78055646.0],["2023-09-26",14.8795,15.0901,14.852,14.9619,36509638.0],["2023-09-27",14.9619,15.0626,14.8245,14.9344,34929255.0],["2023-09-28",14.9344,15.0535,14.2843,14.4766,98032770.0],["2023-10-09",14.4766,14.4858,14.0279,14.4491,47509663.0],["2023-10-10",14.4491,14.5041,14.2935,14.3301,29763301.0],["2023-10-11",14.3301,14.4949,14.2294,14.2843,37531726.0],["2023-10-12",14.2843,14.6139,14.2202,14.2935,39149009.0],["2023-10-13",14.2935,14.293464660644531,14.0096,14.2294,34682826.0],["2023-10-16",14.2294,14.3759,14.1653,14.2752,28719202.0],["2023-10-17",14.2752,14.8154,14.2202,14.6414,61442772.0],["2023-10-18",14.6414,14.7513,14.559,14.6506,33140768.0],["2023-10-19",14.6506,14.6597,14.44,14.4674,33872381.0],["2023-10-20",14.4674,14.5407,14.2843,14.3576,36725365.0],["2023-10-23",14.3576,14.357563018798828,13.918,14.0096,37902026.0],["2023-10-24",14.0096,14.6139,13.973,14.4674,54713356.0],["2023-10-25",14.4674,14.7788,14.4674,14.6231,55406649.0],["2023-10-26",14.6231,14.623103141784668,14.3301,14.5315,29190654.0],["2023-10-27",14.5315,14.5773,14.1286,14.4858,48281271.0],["2023-10-30",14.4858,14.485754013061523,14.1103,14.2477,52262446.0],["2023-10-31",14.2477,14.8337,14.247682571411133,14.678,66509163.0],["2023-11-01",14.678,14.8978,14.6231,14.6964,48693395.0],["2023-11-02",14.6964,14.9436,14.6689,14.7421,47686193.0],["2023-11-03",14.7421,15.1359,14.6048,14.9802,74140793.0],["2023-11-06",14.9802,15.5296,14.980212211608887,15.3465,119788855.0],["2023-11-07",15.3465,15.4655,15.1725,15.2732,52266521.0],["2023-11-08",15.2732,15.273223876953125,14.9436,15.0352,47177475.0],["2023-11-09",15.0352,15.0352,14.8337,14.9161,42950397.0],["2023-11-10",14.9161,15.0077,14.8337,14.9253,34279588.0],["2023-11-13",14.9253,14.9894,14.7696,14.852,33826480.0],["2023-11-14",14.852,15.2,14.7421,14.8062,64767768.0],["2023-11-15",14.8062,15.0168,14.6872,14.7421,55148226.0],["2023-11-16",14.7421,14.7879,14.6139,14.6139,29633947.0],["2023-11-17",14.6139,14.6231,14.4033,14.5041,43431705.0],["2023-11-20",14.5041,14.5041,14.3209,14.4033,41800158.0],["2023-11-21",14.4033,14.678,14.4033,14.4949,56030780.0],["2023-11-22",14.4949,14.494911193847656,14.3759,14.385,25493876.0],["2023-11-23",14.385,14.4308,14.0829,14.1836,63859322.0],["2023-11-24",14.1836,14.183586120605469,13.9272,13.973,54795603.0],["2023-11-27",13.973,13.9913,13.6525,13.7441,47988879.0],["2023-11-28",13.7441,13.7532,13.5152,13.5609,46518950.0],["2023-11-29",13.5609,13.5976,13.1306,13.1672,87164039.0],["2023-11-30",13.1672,13.2954,13.0299,13.1214,58901039.0],["2023-12-01",13.1214,13.3137,13.094,13.2496,50028884.0],["2023-12-04",13.2496,13.3778,13.1855,13.2496,42537782.0],["2023-12-05",13.2496,13.3046,13.1031,13.1306,33839344.0],["2023-12-06",13.1306,13.1947,13.0299,13.0482,32673002.0],["2023-12-07",13.0482,13.1397,12.9566,13.0756,31153372.0],["2023-12-08",13.0756,13.07563591003418,12.92,12.9474,40880556.0],["2023-12-11",12.9474,13.158,12.8101,13.1397,49695178.0],["2023-12-12",13.1397,13.2313,13.0299,13.1764,39699368.0],["2023-12-13",13.1764,13.176359176635742,12.9566,12.9658,40865379.0],["2023-12-14",12.9658,13.0939,12.9291,12.9841,38530163.0],["2023-12-15",12.9841,13.0482,12.8101,12.8833,52923278.0],["2023-12-18",12.8833,13.0207,12.7094,12.8376,41290803.0],["2023-12-19",12.8376,12.9566,12.7826,12.9291,35441143.0],["2023-12-20",12.9291,12.929131507873535,12.5629,12.5812,60245496.0],["2023-12-21",12.5812,12.8376,12.5079,12.7826,53827673.0],["2023-12-22",12.7826,12.8284,12.6544,12.7002,36431732.0],["2023-12-25",12.7002,12.700215339660645,12.4805,12.5537,39179280.0],["2023-12-26",12.5537,12.5995,12.4072,12.4438,29473746.0],["2023-12-27",12.4438,12.6636,12.3614,12.6087,44690163.0],["2023-12-28",12.6087,12.865,12.5537,12.7826,61406795.0],["2023-12-29",12.7826,12.8284,12.7185,12.7735,41693795.0],["2024-01-02",12.7735,12.8009,12.5629,12.572,45524188.0],["2024-01-03",12.572,12.7918,12.5537,12.7277,40425165.0],["2024-01-04",12.7277,12.72768497467041,12.5446,12.6727,36305181.0],["2024-01-05",12.6727,12.8467,12.572,12.6544,52181810.0],["2024-01-08",12.6544,12.654434204101562,12.3614,12.3797,44502203.0],["2024-01-09",12.3797,12.453,12.2241,12.334,32589921.0],["2024-01-10",12.334,12.453,12.279,12.3706,28506002.0],["2024-01-11",12.3706,12.5262,12.2973,12.4896,32352660.0],["2024-01-12",12.4896,12.6361,12.398,12.4621,25190061.0],["2024-01-15",12.4621,12.5262,12.3248,12.398,29655299.0],["2024-01-16",12.398,12.5537109375,12.3248,12.5537,38944331.0],["2024-01-17",12.5537,12.6178,12.398,12.4072,39224941.0],["2024-01-18",12.4072,12.5629,12.0867,12.5079,63606531.0],["2024-01-19",12.5079,12.572,12.3248,12.4988,37007170.0],["2024-01-22",12.4988,12.6544,12.1783,12.3431,74653795.0],["2024-01-23",12.3431,12.5903,12.1783,12.4805,55571123.0],["2024-01-24",12.4805,13.0573,12.3797,12.9658,101910430.0],["2024-01-25",12.9658,13.158,12.8284,13.0573,104090097.0],["2024-01-26",13.0573,13.158,12.9108,13.0756,76161526.0],["2024-01-29",13.0756,13.1306,12.8742,12.9749,70946921.0],["2024-01-30",12.9749,13.0024,12.74599838256836,12.746,53677478.0],["2024-01-31",12.746,12.8101,12.5354,12.5812,50166848.0],["2024-02-01",12.5812,12.865,12.453,12.7002,57319887.0],["2024-02-02",12.7002,12.7552,11.9127,12.2424,87023956.0],["2024-02-05",12.2424,12.2973,11.8303,12.105,69287470.0],["2024-02-06",12.105,12.746,11.9952,12.746,82497564.0],["2024-02-07",12.746,12.8559,12.6544,12.8101,74594036.0],["2024-02-08",12.8101,13.213,12.81009578704834,13.0115,80187937.0],["2024-02-19",13.0115,13.0482,12.6819,12.8284,74084777.0],["2024-02-20",12.8284,13.2038,12.7277,13.0665,67089330.0],["2024-02-21",13.0665,13.4144,12.9108,13.1672,94075068.0],["2024-02-22",13.1672,13.4053,13.0848,13.3229,67772228.0],["2024-02-23",13.3229,13.4511,13.2679,13.332,57207455.0],["2024-02-26",13.332,13.3503,13.1672,13.1764,52959493.0],["2024-02-27",13.1764,13.313708305358887,13.1031,13.3137,51834487.0],["2024-02-28",13.3137,13.5609,13.1397,13.1397,89108110.0],["2024-02-29",13.1397,13.3412,13.0756,13.3137,71348585.0],["2024-03-01",13.3137,13.5701,13.2588,13.5701,81617532.0],["2024-03-04",13.5701,13.6067,13.332,13.4053,60210616.0],["2024-03-05",13.4053,13.4785,13.2679,13.3686,50089093.0],["2024-03-06",13.3686,13.4785,13.2221,13.3046,45865817.0],["2024-03-07",13.3046,13.4053,13.1397,13.1855,48600664.0],["2024-03-08",13.1855,13.2862,13.1397,13.2221,35533161.0],["2024-03-11",13.2221,13.4053,13.1947,13.4053,50025819.0],["2024-03-12",13.4053,13.5152,13.3503,13.4602,58328277.0],["2024-03-13",13.4602,13.4785,13.1397,13.1672,74573041.0],["2024-03-14",13.1672,13.2862,12.9566,13.039,60731217.0],["2024-03-15",13.039,13.1031,12.9291,13.0665,46173026.0],["2024-03-18",13.0665,13.506,13.06648063659668,13.3595,87191073.0],["2024-03-19",13.3595,13.359491348266602,13.1031,13.1306,58510483.0],["2024-03-20",13.1306,13.2221,13.0848,13.1855,38887082.0],["2024-03-21",13.1855,13.3686,13.185515403747559,13.2313,47744525.0],["2024-03-22",13.2313,13.231298446655273,12.9566,13.039,53591104.0],["2024-03-25",13.039,13.039010047912598,12.663590431213379,12.6636,76796247.0],["2024-03-26",12.6636,12.7826,12.663590431213379,12.7735,38233775.0],["2024-03-27",12.7735,12.7735,12.5903,12.5903,37351518.0],["2024-03-28",12.5903,12.7826,12.5629,12.6544,45238120.0],["2024-03-29",12.6544,12.855877876281738,12.654434204101562,12.8559,33163793.0],["2024-04-01",12.8559,13.1031,12.855877876281738,13.0573,48473014.0],["2024-04-02",13.0573,13.1397,13.0115,13.0665,48919827.0],["2024-04-03",13.0665,13.0665,12.8925,12.9291,45276020.0],["2024-04-08",12.9291,12.9841,12.6453,12.8009,55038521.0],["2024-04-09",12.8009,12.92,12.709373474121094,12.7094,39433065.0],["2024-04-10",12.7094,12.7552,12.3431,12.3706,68853085.0],["2024-04-11",12.3706,12.4438,12.2699,12.2882,54775699.0],["2024-04-12",12.2882,12.3431,11.9768,11.9952,70714294.0],["2024-04-15",11.9952,12.3156,11.8395,12.2058,90686131.0],["2024-04-16",12.2058,12.2973,12.0959,12.1325,69162366.0],["2024-04-17",12.1325,12.361421585083008,12.0318,12.3614,77337066.0],["2024-04-18",12.3614,12.6727,12.279,12.4805,81949289.0],["2024-04-19",12.4805,12.5446,12.3431,12.3797,51416211.0],["2024-04-22",12.3797,12.4805,12.279,12.334,50547948.0],["2024-04-23",12.334,12.3797,12.1966,12.1966,42282642.0],["2024-04-24",12.1966,12.2515,12.0959,12.16,44652100.0],["2024-04-25",12.16,12.2424,12.0409,12.1874,46592681.0],["2024-04-26",12.1874,13.094,12.187445640563965,13.039,170805713.0],["2024-04-29",13.039,13.2771,12.9566,13.158,130451983.0],["2024-04-30",13.158,13.15804672241211,12.5903,12.6087,140745100.0],["2024-05-06",12.6087,12.8742,12.608651161193848,12.7094,108480732.0],["2024-05-07",12.7094,12.746,12.6178,12.6911,62264574.0],["2024-05-08",12.6911,12.691059112548828,12.5171,12.5537,52429413.0],["2024-05-09",12.5537,12.6819,12.5354,12.6361,57316111.0],["2024-05-10",12.6361,12.7735,12.6087,12.7094,72417923.0],["2024-05-13",12.7094,12.8193,12.5537,12.7735,80432266.0],["2024-05-14",12.7735,12.8467,12.6819,12.8284,57842885.0],["2024-05-15",12.8284,12.9017,12.572,12.572,64828007.0],["2024-05-16",12.572,12.746,12.5629,12.6178,67174990.0],["2024-05-17",12.6178,12.8101,12.5629,12.8009,64682676.0],["2024-05-20",12.8009,13.0665,12.7643,12.8925,91183785.0],["2024-05-21",12.8925,12.9474,12.8009,12.8559,50391395.0],["2024-05-22",12.8559,12.9291,12.8009,12.8742,46982552.0],["2024-05-23",12.8742,12.874191284179688,12.6544,12.6911,54467491.0],["2024-05-24",12.6911,12.7277,12.4896,12.4988,48963659.0],["2024-05-27",12.4988,12.6544,12.4805,12.6453,47367306.0],["2024-05-28",12.6453,12.7002,12.5262,12.5354,37152614.0],["2024-05-29",12.5354,12.6544,12.5079,12.572,33844507.0],["2024-05-30",12.572,12.572022438049316,12.3614,12.453,54719620.0],["2024-05-31",12.453,12.5812,12.4255,12.4347,46812543.0],["2024-06-03",12.4347,12.434675216674805,11.8761,11.9952,172202129.0],["2024-06-04",11.9952,12.1874,11.9311,12.1233,87960161.0],["2024-06-05",12.1233,12.1691,12.0226,12.0318,49956089.0],["2024-06-06",12.0318,12.0776,11.9311,11.9494,53342696.0],["2024-06-07",11.9494,12.0318,11.7479,11.8853,60058880.0],["2024-06-11",11.8853,11.9494,11.7937,11.8487,46111852.0],["2024-06-12",11.8487,11.867,11.7846,11.8395,34826000.0],["2024-06-13",11.8395,11.8761,11.7296,11.7388,51427752.0],["2024-06-14",11.7388,12.1417,11.7205,12.0593,89105049.0],["2024-06-17",12.0593,12.05925464630127,11.8761,12.0226,42550680.0],["2024-06-18",12.0226,12.16,12.0043,12.0776,43347082.0],["2024-06-19",12.0776,12.105,11.986,11.9952,33650741.0],["2024-06-20",11.9952,12.0135,11.866964340209961,11.867,37063750.0],["2024-06-21",11.867,11.9585,11.8395,11.9036,36480702.0],["2024-06-24",11.9036,11.9219,11.775399208068848,11.7754,40097600.0],["2024-06-25",11.7754,11.812,11.5007,11.5648,56401250.0],["2024-06-26",11.5648,11.6655,11.4824,11.638,41366624.0],["2024-06-27",11.638,11.638049125671387,11.4274,11.4366,47326589.0],["2024-06-28",11.4366,11.574,11.2809,11.345,58377444.0],["2024-07-01",11.345,11.4641,11.2352,11.4458,41673906.0],["2024-07-02",11.4458,11.574,11.3176,11.345,47105825.0],["2024-07-03",11.345,11.4091,11.3176,11.345,33159709.0],["2024-07-04",11.345,11.3817,11.189374923706055,11.1894,38830116.0],["2024-07-08",11.1894,11.189374923706055,10.8323,10.8781,64839095.0],["2024-07-09",10.8781,11.2168,10.878050804138184,11.1985,54343561.0],["2024-07-10",11.1985,11.3634,11.1161,11.2443,43681244.0],["2024-07-11",11.2443,11.4458,11.244315147399902,11.3817,40441852.0],["2024-07-12",11.3817,11.4,11.2993,11.3817,27583212.0],["2024-07-15",11.3817,11.4458,11.3176,11.3908,26448842.0],["2024-07-16",11.3908,11.5373,11.3817,11.4732,33464694.0],["2024-07-17",11.4732,11.5648,11.4458,11.5282,32163467.0],["2024-07-18",11.5282,11.693,11.4,11.6564,44258181.0],["2024-07-19",11.6564,11.8303,11.6106,11.7937,48110263.0],["2024-07-22",11.7937,11.9585,11.7021,11.8303,57252420.0],["2024-07-23",11.8303,11.867,11.5923,11.6197,50902133.0],["2024-07-24",11.6197,11.6747,11.5373,11.6289,36503475.0],["2024-07-25",11.6289,11.7846,11.5831,11.7296,38859385.0],["2024-07-26",11.7296,11.9494,11.7296,11.8395,35127408.0],["2024-07-29",11.8395,11.8486,11.6564,11.693,31708909.0],["2024-07-30",11.693,11.7571,11.5923,11.7296,31016806.0],["2024-07-31",11.7296,12.3156,11.7296,12.1783,95989800.0],["2024-08-01",12.1783,12.2241,12.1142,12.16,43433828.0],["2024-08-02",12.16,12.1691,11.9036,11.9127,41023626.0],["2024-08-05",11.9127,12.0409,11.812,11.812,36357909.0],["2024-08-06",11.812,11.986,11.6655,11.7846,41772923.0],["2024-08-07",11.7846,11.8578,11.7113,11.7571,22087411.0],["2024-08-08",11.7571,11.9494,11.7388,11.8578,27080025.0],["2024-08-09",11.8578,11.9585,11.7937,11.8029,20692881.0],["2024-08-12",11.8029,11.8853,11.7479,11.7846,19956100.0],["2024-08-13",11.7846,11.8303,11.6655,11.812,32861026.0],["2024-08-14",11.812,11.8395,11.693,11.7021,19577800.0],["2024-08-15",11.7021,11.9494,11.6564,11.8212,37767711.0],["2024-08-16",11.8212,11.9254,11.7738,11.8307,30886150.0],["2024-08-19",11.8307,11.9633,11.7928,11.897,21492609.0],["2024-08-20",11.897,11.9254,11.7833,11.7928,21105853.0],["2024-08-21",11.7928,11.9159,11.717,11.7549,20477135.0],["2024-08-22",11.7549,11.8307,11.556,11.5749,27480780.0],["2024-08-23",11.5749,11.8307,11.556,11.7643,29420991.0],["2024-08-26",11.7643,11.878,11.7549,11.8401,21540042.0],["2024-08-27",11.8401,11.84012508392334,11.6507,11.698,15801843.0],["2024-08-28",11.698,11.7454,11.6033,11.6886,15887335.0],["2024-08-29",11.6886,11.8685,11.68857192993164,11.7265,25379771.0],["2024-08-30",11.7265,12.0864,11.698,11.9159,53866322.0],["2024-09-02",11.9159,12.0675,11.7643,11.7738,40765752.0],["2024-09-03",11.7738,11.9064,11.6886,11.7928,28842497.0],["2024-09-04",11.7928,11.8591,11.717,11.7265,23782321.0],["2024-09-05",11.7265,11.9633,11.726461410522461,11.9348,43330843.0],["2024-09-06",11.9348,12.3611,11.934846878051758,12.1716,101570749.0],["2024-09-09",12.1716,12.2664,12.058,12.1243,47736785.0],["2024-09-10",12.1243,12.2001,12.0012,12.1527,31399586.0],["2024-09-11",12.1527,12.3137,12.0864,12.2474,36626131.0],["2024-09-12",12.2474,12.2853,12.1432,12.2001,27863003.0],["2024-09-13",12.2001,12.3137,12.1243,12.1338,34917869.0],["2024-09-18",12.1338,12.219,12.039,12.1243,26678741.0],["2024-09-19",12.1243,12.5221,12.1148,12.3327,74827706.0],["2024-09-20",12.3327,12.3706,12.2569,12.3137,35307938.0],["2024-09-23",12.3137,12.4653,12.2758,12.3895,36150837.0],["2024-09-24",12.3895,13.0431,12.389507293701172,12.9768,171295267.0],["2024-09-25",12.9768,13.6967,12.976777076721191,13.3367,212450844.0],["2024-09-26",13.3367,13.9524,13.2704,13.9335,196239855.0],["2024-09-27",13.9335,15.1554,13.933460235595703,15.1554,183125754.0],["2024-09-30",15.1554,16.6709,15.15536117553711,16.6709,375256574.0],["2024-10-08",16.6709,18.338,16.6708984375,18.338,273877659.0],["2024-10-09",18.338,18.8495,16.8509,16.8982,580306716.0],["2024-10-10",16.8982,17.4097,15.97,16.6141,350983248.0],["2024-10-11",16.6141,16.614063262939453,15.9415,16.0931,212028277.0],["2024-10-14",16.0931,16.2825,15.61,16.0742,203059332.0],["2024-10-15",16.0742,16.1405,15.4111,15.4679,155119523.0],["2024-10-16",15.4679,15.8279,15.1554,15.5058,164964539.0],["2024-10-17",15.5058,16.1689,15.4679,15.6953,157493720.0],["2024-10-18",15.6953,17.1919,15.4679,16.3867,266479997.0],["2024-10-21",16.3867,16.5667,16.0647,16.4246,160119443.0],["2024-10-22",16.4246,16.5951,16.2825,16.5004,90045043.0],["2024-10-23",16.5004,16.7088,16.3773,16.4341,103618222.0],["2024-10-24",16.4341,16.453,16.1878,16.3394,75805605.0],["2024-10-25",16.3394,16.6069,16.3298,16.3967,68977658.0],["2024-10-28",16.3967,16.5687,16.3107,16.5305,69068002.0],["2024-10-29",16.5305,16.8362,16.3872,16.4063,79384077.0],["2024-10-30",16.4063,16.7885,16.3489,16.6356,94800204.0],["2024-10-31",16.6356,17.1898,16.1387,16.8458,221911080.0],["2024-11-01",16.8458,17.2949,16.7311,16.884,152434269.0],["2024-11-04",16.884,17.658,16.88401985168457,17.6484,170827177.0],["2024-11-05",17.6484,18.8142,17.5624,18.7855,265513838.0],["2024-11-06",18.7855,19.5595,18.4797,18.6326,291497435.0],["2024-11-07",18.6326,19.9703,18.0784,19.569,322573574.0],["2024-11-08",19.569,20.0468,18.9002,18.9193,252042131.0],["2024-11-11",18.9193,18.919273376464844,18.432,18.7568,150530923.0],["2024-11-12",18.7568,19.4257,18.3555,18.5562,172950031.0],["2024-11-13",18.5562,18.6231,18.1071,18.4511,132747285.0],["2024-11-14",18.4511,18.7759,18.2409,18.2791,110532048.0],["2024-11-15",18.2791,18.4511,17.6675,17.6867,117223628.0],["2024-11-18",17.6867,18.002,17.4096,17.5624,97575810.0],["2024-11-19",17.5624,17.7344,17.2567,17.658,87425024.0],["2024-11-20",17.658,17.744,17.5242,17.6484,64290585.0],["2024-11-21",17.6484,17.8204,17.5433,17.6484,67941374.0],["2024-11-22",17.6484,17.648433685302734,16.7216,16.7502,109128277.0],["2024-11-25",16.7502,16.8458,16.4445,16.7216,76568446.0],["2024-11-26",16.7216,16.9127,16.6547,16.7216,46353561.0],["2024-11-27",16.7216,16.9605,16.5974,16.9509,63629012.0],["2024-11-28",16.9509,17.1229,16.8362,16.8936,52472655.0],["2024-11-29",16.8936,17.6675,16.8458,17.1707,107988133.0],["2024-12-02",17.1707,17.4287,17.0656,17.3618,75066530.0],["2024-12-03",17.3618,17.5433,17.1802,17.4287,63314305.0],["2024-12-04",17.4287,17.4478,17.1611,17.2949,50805754.0],["2024-12-05",17.2949,17.4191,17.2185,17.3236,45840884.0],["2024-12-06",17.3236,18.0211,17.228,17.8013,107348690.0],["2024-12-09",17.8013,17.83,17.4,17.6102,61378930.0],["2024-12-10",17.6102,18.5848,17.610212326049805,17.7249,135333364.0],["2024-12-11",17.7249,17.8395,17.5147,17.6198,62102410.0],["2024-12-12",17.6198,17.8969,17.4669,17.7822,76316753.0],["2024-12-13",17.7822,17.782207489013672,17.2089,17.228,83638696.0],["2024-12-16",17.228,17.314,16.9127,16.9796,63593216.0],["2024-12-17",16.9796,17.2376,16.9413,17.0847,54477496.0],["2024-12-18",17.0847,17.2758,17.0751,17.142,47266545.0],["2024-12-19",17.142,17.1993,16.9222,17.1707,47307603.0],["2024-12-20",17.1707,17.2758,17.0369,17.1038,50439807.0],["2024-12-23",17.1038,17.3618,17.0751,17.1133,53829279.0],["2024-12-24",17.1133,17.5624,17.11334228515625,17.5338,81645814.0],["2024-12-25",17.5338,17.6102,17.314,17.4382,50452100.0],["2024-12-26",17.4382,17.438220977783203,17.2567,17.2853,49810428.0],["2024-12-27",17.2853,17.6198,17.1993,17.3236,82007631.0],["2024-12-30",17.3236,17.486,17.2567,17.4382,68450944.0],["2024-12-31",17.4382,17.486,16.807579040527344,16.8076,95777054.0],["2025-01-02",16.8076,16.807579040527344,15.8616,16.0623,130218605.0],["2025-01-03",16.0623,16.1483,15.7087,15.7947,73200588.0],["2025-01-06",15.7947,15.8903,15.6705,15.8329,46214031.0],["2025-01-07",15.8329,16.0145,15.8234,16.0049,39828669.0],["2025-01-08",16.0049,16.004941940307617,15.5272,15.7661,58089756.0],["2025-01-09",15.7661,15.8903,15.6801,15.7852,28718984.0],["2025-01-10",15.7852,15.8998,15.63228988647461,15.6323,37346567.0],["2025-01-13",15.6323,15.7278,15.4699,15.6227,33530761.0],["2025-01-14",15.6227,16.1483,15.6227,16.1292,62905283.0],["2025-01-15",16.1292,16.1578,15.9667,16.0241,33682253.0],["2025-01-16",16.0241,16.2343,15.8616,15.9572,42535678.0],["2025-01-17",15.9572,16.196,15.8712,16.1005,37404801.0],["2025-01-20",16.1005,16.3871,16.100492477416992,16.1387,41855370.0],["2025-01-21",16.1387,16.3203,16.0432,16.1769,30661599.0],["2025-01-22",16.1769,16.196,16.0049,16.1483,34061569.0],["2025-01-23",16.1483,16.7407,16.148269653320312,16.3394,68130367.0],["2025-01-24",16.3394,16.5496,16.2343,16.4827,44606945.0],["2025-01-27",16.4827,16.5783,16.23426628112793,16.2343,38712396.0],["2025-02-05",16.2343,16.3967,16.1387,16.2247,38932865.0],["2025-02-06",16.2247,16.454,16.1483,16.3871,46052739.0],["2025-02-07",16.3871,16.9031,16.3107,16.7025,85206711.0],["2025-02-10",16.7025,16.8745,16.6356,16.6834,49995747.0],["2025-02-11",16.6834,16.8076,16.5209,16.7407,49391566.0],["2025-02-12",16.7407,16.884,16.5974,16.8649,48476844.0],["2025-02-13",16.8649,17.142,16.7311,16.9796,84563826.0],["2025-02-14",16.9796,17.2567,16.884,17.1516,70586293.0],["2025-02-17",17.1516,17.3522,16.8745,17.0273,71121552.0],["2025-02-18",17.0273,17.027345657348633,16.5974,16.6738,57576616.0],["2025-02-19",16.6738,16.8745,16.5878,16.7598,45648756.0],["2025-02-20",16.7598,16.7885,16.5974,16.7407,37803711.0],["2025-02-21",16.7407,17.142,16.6069,17.0465,75457891.0],["2025-02-24",17.0465,17.2758,16.9796,17.1707,67606538.0],["2025-02-25",17.1707,17.1898,16.9031,16.9222,46815710.0],["2025-02-26",16.9222,17.2185,16.8745,17.1993,60184787.0],["2025-02-27",17.1993,17.2949,16.9222,17.142,66977800.0],["2025-02-28",17.142,17.2853,16.626,16.7025,65923587.0],["2025-03-03",16.7025,16.9031,16.6451,16.7502,49053124.0],["2025-03-04",16.7502,17.0942,16.6356,16.884,48159224.0],["2025-03-05",16.884,17.0273,16.7789,16.9222,36171978.0],["2025-03-06",16.9222,17.2758,16.922239303588867,17.1993,82349298.0],["2025-03-07",17.1993,17.1993408203125,16.8554,16.8936,53951855.0],["2025-03-10",16.8936,16.9127,16.6356,16.6929,45267302.0],["2025-03-11",16.6929,16.86490821838379,16.5305,16.8649,41616058.0],["2025-03-12",16.8649,17.0942,16.7502,16.8362,50007859.0],["2025-03-13",16.8362,16.9413,16.6929,16.8171,38860577.0],["2025-03-14",16.8171,17.4096,16.8171329498291,17.2758,136896250.0],["2025-03-17",17.2758,17.4,17.1802,17.2089,64935210.0],["2025-03-18",17.2089,17.4478,17.20889663696289,17.3522,62510083.0],["2025-03-19",17.3522,17.4382,17.2949,17.3618,44755082.0],["2025-03-20",17.3618,17.3713,17.0178,17.1133,50000700.0],["2025-03-21",17.1133,17.1516,16.798,16.8267,56423811.0],["2025-03-24",16.8267,17.0369,16.7885,16.9318,44986889.0],["2025-03-25",16.9318,17.056,16.8267,17.0369,42996112.0],["2025-03-26",17.0369,17.056,16.9031,16.9127,26532486.0],["2025-03-27",16.9127,17.056,16.7694,16.9031,42188188.0],["2025-03-28",16.9031,16.9414,16.7311,16.798,46309240.0],["2025-03-31",16.798,16.798023223876953,15.7756,15.8043,160993436.0],["2025-04-01",15.8043,15.9285,15.5081,15.6705,94029253.0],["2025-04-02",15.6705,15.7565,15.6036,15.6514,50487207.0],["2025-04-03",15.6514,15.6514,15.4316,15.5367,67389669.0],["2025-04-07",15.5367,15.536737442016602,13.9792,14.0843,156983622.0],["2025-04-08",14.0843,14.3137,14.0652,14.2659,93345705.0],["2025-04-09",14.2659,14.5334,13.9506,14.457,98322920.0],["2025-04-10",14.457,14.9825,14.457000732421875,14.8488,94186333.0],["2025-04-11",14.8488,14.9348,14.6768,14.8201,55750807.0],["2025-04-14",14.8201,14.9539,14.8105,14.8392,45781878.0],["2025-04-15",14.8392,14.8583,14.715,14.8392,33883940.0],["2025-04-16",14.8392,14.839208602905273,14.5812,14.7914,47859169.0],["2025-04-17",14.7914,14.8583,14.6959,14.8488,41886880.0],["2025-04-18",14.8488,15.0685,14.7819,15.0016,48013385.0],["2025-04-21",15.0016,15.145,14.9348,15.1163,40989376.0],["2025-04-22",15.1163,15.231,15.0781,15.1068,34842940.0],["2025-04-23",15.1068,15.4316,15.0494,15.2501,65550801.0],["2025-04-24",15.2501,15.3839,15.1736,15.1736,37165762.0],["2025-04-25",15.1736,15.403,15.1736,15.3361,42267981.0],["2025-04-28",15.3361,15.3456,15.1259,15.231,37847850.0],["2025-04-29",15.231,15.2501,15.1259,15.145,40854170.0],["2025-04-30",15.145,15.4699,15.144974708557129,15.3361,46222050.0],["2025-05-06",15.3361,15.5176,15.336077690124512,15.4412,49028959.0],["2025-05-07",15.4412,15.9476,15.441184997558594,15.6514,75485311.0],["2025-05-08",15.6514,15.7661,15.5081,15.7087,52226129.0],["2025-05-09",15.7087,15.8329,15.63228988647461,15.6323,38706484.0],["2025-05-12",15.6323,16.0527,15.63228988647461,16.0145,61870819.0],["2025-05-13",16.0145,16.1292,15.8712,15.8998,40582136.0],["2025-05-14",15.8998,16.8649,15.8712,16.6643,141733451.0],["2025-05-15",16.6643,16.66425132751465,16.3298,16.4158,62050392.0],["2025-05-16",16.4158,16.4349,16.0623,16.1769,51213155.0],["2025-05-19",16.1769,16.3489,16.1005,16.2725,44220292.0],["2025-05-20",16.2725,16.3776,16.2343,16.282,32625634.0],["2025-05-21",16.282,16.3394,16.1769,16.1865,25682638.0],["2025-05-22",16.1865,16.1865,16.0814,16.1292,25832473.0],["2025-05-23",16.1292,16.1769,15.8616,15.9189,42625127.0],["2025-05-26",15.9189,15.9858,15.7756,15.9094,29652494.0],["2025-05-27",15.9094,15.90938949584961,15.6801,15.7661,28983688.0],["2025-05-28",15.7661,15.8998,15.766061782836914,15.8234,21567730.0],["2025-05-29",15.8234,16.0527,15.7947,16.0432,35187534.0],["2025-05-30",16.0432,16.0718,15.8712,16.0145,27595496.0],["2025-06-03",16.0145,16.014495849609375,15.4221,15.9476,66372507.0],["2025-06-04",15.9476,16.2725,15.9094,16.1483,45576327.0],["2025-06-05",16.1483,16.3012,16.11,16.2343,51271326.0],["2025-06-06",16.2343,16.3298,16.0718,16.1005,32452077.0],["2025-06-09",16.1005,16.3967,16.100492477416992,16.2247,44414438.0],["2025-06-10",16.2247,16.3107,15.9572,16.0623,42597797.0],["2025-06-11",16.0623,16.454,16.062273025512695,16.3776,63174540.0],["2025-06-12",16.3776,16.5305,16.2725,16.4063,51399638.0],["2025-06-13",16.4063,16.4063,16.1769,16.2438,49064625.0],["2025-06-16",16.2438,16.4636,16.1674,16.4349,41675568.0],["2025-06-17",16.4349,16.4923,16.3871,16.4827,33772152.0],["2025-06-18",16.4827,16.4923,16.2152,16.3776,40684182.0],["2025-06-19",16.3776,16.377593994140625,15.9572,15.9954,49159571.0],["2025-06-20",15.9954,16.1483,15.995386123657227,16.0527,28619578.0],["2025-06-23",16.0527,16.3489,15.8807,16.3012,40889009.0],["2025-06-24",16.3012,16.7025,16.2916,16.6356,67712129.0],["2025-06-25",16.6356,17.2853,16.635583877563477,17.1802,130250410.0],["2025-06-26",17.1802,17.3427,17.1038,17.1229,87236465.0],["2025-06-27",17.1229,17.6389,17.056,17.1133,97086424.0],["2025-06-30",17.1133,17.1993,16.9413,17.0178,53475303.0],["2025-07-01",17.0178,17.1038,16.8936,16.9987,36125819.0],["2025-07-02",16.9987,17.142,16.9509,16.9987,36191035.0],["2025-07-03",16.9987,17.1802,16.97,17.0751,34515022.0],["2025-07-04",17.0751,17.4382,16.9509,17.1898,69688413.0],["2025-07-07",17.1898,17.2949,17.1229,17.1802,35852700.0],["2025-07-08",17.1802,17.4669,17.1707,17.3904,63864279.0],["2025-07-09",17.3904,17.5242,17.1898,17.2184,54074876.0],["2025-07-10",17.2184,17.4764,17.1707,17.4,60947201.0],["2025-07-11",17.4,17.8682,17.399999618530273,17.6102,128701245.0],["2025-07-14",17.6102,17.6867,17.4764,17.4956,58203425.0],["2025-07-15",17.4956,17.6389,17.3331,17.4382,49731279.0],["2025-07-16",17.4382,17.4764,17.2185,17.314,42868746.0],["2025-07-17",17.314,17.4956,17.2758,17.4573,38421283.0],["2025-07-18",17.4573,17.744,17.4478,17.6675,62846752.0],["2025-07-21",17.6675,18.2791,17.658,18.2217,114611220.0],["2025-07-22",18.2217,18.3651,17.9638,18.1644,66355131.0],["2025-07-23",18.1644,18.9479,18.164413452148438,18.6422,160452974.0],["2025-07-24",18.6422,19.3779,18.5657,19.2537,159823237.0],["2025-07-25",19.2537,19.3493,18.9384,19.0053,89065465.0],["2025-07-28",19.0053,19.9512,19.00527000427246,19.569,131814267.0],["2025-07-29",19.569,19.741,19.0817,19.6741,125326147.0],["2025-07-30",19.6741,19.827,19.3015,19.5212,96745698.0],["2025-07-31",19.5212,19.7124,18.9862,19.1582,117148832.0],["2025-08-01",19.1582,19.3397,18.9097,18.9575,81194484.0],["2025-08-04",18.9575,19.0053,18.7759,18.8906,65824290.0],["2025-08-05",18.8906,19.0913,18.7759,19.0148,75424988.0],["2025-08-06",19.0148,19.4926,18.9384,19.4735,100893685.0],["2025-08-07",19.4735,19.6359,19.2155,19.3588,54838100.0],["2025-08-08",19.3588,19.5021,19.1773,19.3493,55695970.0],["2025-08-11",19.3493,19.5786,19.3015,19.3875,69778180.0],["2025-08-12",19.3875,19.6359,19.3588,19.5595,67202577.0],["2025-08-13",19.5595,20.8781,19.559471130371094,20.1806,191764874.0],["2025-08-14",20.1806,21.2985,20.180559158325195,20.8685,215979458.0],["2025-08-15",20.8685,21.5003,20.5867,21.1407,216303933.0],["2025-08-18",21.1407,21.374,20.829652786254883,20.8297,195587138.0],["2025-08-19",20.8297,21.2282,20.6158,20.6353,102568547.0],["2025-08-20",20.6353,20.9949,20.47,20.9657,85796823.0],["2025-08-21",20.9657,21.1893,20.6353,20.713,70551143.0],["2025-08-22",20.713,21.5684,20.6255,21.5295,131723854.0],["2025-08-25",21.5295,22.0544,21.3934,21.7044,141923677.0],["2025-08-26",21.7044,21.9183,21.442,21.5392,74562621.0],["2025-08-27",21.5392,21.6947,20.8005,20.8102,128216226.0],["2025-08-28",20.8102,21.3156,20.6936,21.2962,104427430.0],["2025-08-29",21.2962,21.685,21.0143,21.0726,117693428.0],["2025-09-01",21.0726,21.3545,20.7033,20.7519,110635483.0],["2025-09-02",20.7519,20.8685,20.3242,20.4895,98104377.0],["2025-09-03",20.4895,20.6547,19.8091,19.984,93621241.0],["2025-09-04",19.984,20.0035,19.4106,19.7022,108513210.0],["2025-09-05",19.7022,19.9063,19.5564,19.8479,74302721.0],["2025-09-08",19.8479,19.9646,19.5175,19.6633,80249162.0],["2025-09-09",19.6633,20.5964,19.66326904296875,20.0715,121286717.0],["2025-09-10",20.0715,20.1687,19.8285,19.8868,56790958.0],["2025-09-11",19.8868,20.6741,19.8091,20.5769,102224200.0],["2025-09-12",20.5769,20.7033,20.1104,20.1979,85503546.0],["2025-09-15",20.1979,20.2465,19.8479,19.984,80855740.0],["2025-09-16",19.984,20.0715,19.6244,19.7216,83034772.0],["2025-09-17",19.7216,19.8577,19.5952,19.7022,89529739.0],["2025-09-18",19.7022,19.7507,18.9246,19.0898,156635608.0],["2025-09-19",19.0898,19.2162,18.9343,18.9732,70617170.0],["2025-09-22",18.9732,19.3717,18.9537,19.3328,67942536.0],["2025-09-23",19.3328,19.332794189453125,18.8565,18.9634,77170284.0],["2025-09-24",18.9634,19.1967,18.8176,19.0606,75937083.0],["2025-09-25",19.0606,19.4397,19.012,19.1481,69142155.0],["2025-09-26",19.1481,19.4786,19.0801,19.2356,61790713.0],["2025-09-29",19.2356,21.160127639770508,19.1967,21.1601,298625650.0],["2025-09-30",21.1601,21.4323,20.6644,21.1601,267675133.0],["2025-10-09",21.1601,21.8697,20.7616,21.7725,212491968.0],["2025-10-10",21.7725,22.9875,21.4906,22.5501,279244427.0],["2025-10-13",22.5501,22.550067901611328,21.5003,21.8405,187474151.0],["2025-10-14",21.8405,22.5403,21.5586,21.5781,171239339.0],["2025-10-15",21.5781,22.0252,20.8588,21.374,232224606.0],["2025-10-16",21.374,22.1127,21.1504,21.4323,186103715.0],["2025-10-17",21.4323,21.6947,20.956,20.956,127417732.0],["2025-10-20",20.956,21.3351,20.8588,21.0046,82193091.0],["2025-10-21",21.0046,21.5295,21.004610061645508,21.2573,111743662.0],["2025-10-22",21.2573,21.257328033447266,20.7811,20.8199,87115979.0],["2025-10-23",20.8199,20.9366,20.4117,20.888,81718823.0],["2025-10-24",20.888,21.1893,20.8102,21.1893,83713232.0],["2025-10-27",21.1893,21.9863,21.189287185668945,21.8211,173425487.0],["2025-10-28",21.8211,21.8211,21.4614,21.5586,95775374.0],["2025-10-29",21.5586,22.3654,21.4906,22.3168,165407587.0],["2025-10-30",22.3168,22.6181,22.0641,22.1127,130262984.0],["2025-10-31",22.1127,22.112674713134766,21.1115,21.1115,160777505.0],["2025-11-03",21.1115,21.111528396606445,20.5867,20.9269,86785957.0],["2025-11-04",20.9269,21.0046,20.7616,20.8297,65887213.0],["2025-11-05",20.8297,20.829652786254883,20.5672,20.6644,54318014.0],["2025-11-06",20.6644,21.9669,20.66441535949707,21.8308,173080117.0],["2025-11-07",21.8308,21.9086,21.4809,21.6267,76399417.0],["2025-11-10",21.6267,22.346,21.3642,22.0544,103787654.0],["2025-11-11",22.0544,22.2196,21.6753,21.8211,68360372.0],["2025-11-12",21.8211,21.996,21.5586,21.6753,52932065.0],["2025-11-13",21.6753,22.2779,21.5878,22.2002,89579249.0],["2025-11-14",22.2002,22.200151443481445,21.5295,21.5489,80571503.0],["2025-11-17",21.5489,21.6558,20.8977,21.0338,65228319.0],["2025-11-18",21.0338,22.0349,20.9463,21.5489,127035299.0],["2025-11-19",21.5489,21.9669,21.3448,21.5392,60174324.0],["2025-11-20",21.5392,22.2293,20.9171,20.9852,102469413.0],["2025-11-21",20.9852,20.985172271728516,20.0423,20.0618,101929263.0],["2025-11-24",20.0618,20.6061,19.8479,20.2951,78873671.0],["2025-11-25",20.2951,20.5672,20.295059204101562,20.3534,52858880.0],["2025-11-26",20.3534,20.5964,20.1979,20.4506,40686614.0],["2025-11-27",20.4506,20.6839,20.3534,20.4117,37639718.0],["2025-11-28",20.4117,20.645,20.3534,20.5089,42738034.0],["2025-12-01",20.5089,21.024,20.4117,20.8005,71077243.0],["2025-12-02",20.8005,20.800491333007812,20.4409,20.6158,48402192.0],["2025-12-03",20.6158,20.7519,20.3048,20.3437,42964587.0],["2025-12-04",20.3437,20.9463,20.3339,20.6158,53120073.0],["2025-12-05",20.6158,21.4809,20.4992,21.1893,96817556.0],["2025-12-08",21.1893,22.4431,21.189287185668945,22.0252,158207422.0],["2025-12-09",22.0252,22.0932,21.685,21.7628,76159824.0],["2025-12-10",21.7628,21.8697,21.4128,21.6656,54250388.0],["2025-12-11",21.6656,21.9086,21.3545,21.3934,53110376.0],["2025-12-12",21.3934,21.8925,21.1977,21.687,123415229.0],["2025-12-15",21.687,22.6852,21.5011,22.2448,126627504.0],["2025-12-16",22.2448,22.3721,21.8044,21.8436,63681456.0],["2025-12-17",21.8436,24.0064,21.8044,23.1746,197542532.0],["2025-12-18",23.1746,23.174556732177734,22.3427,22.4601,130195642.0],["2025-12-19",22.4601,22.8614,22.3231,22.4406,88141729.0],["2025-12-22",22.4406,22.7929,22.3036,22.6265,74291344.0],["2025-12-23",22.6265,23.0767,22.421,22.7048,93526403.0],["2025-12-24",22.7048,23.3409,22.5091,23.1158,83533164.0],["2025-12-25",23.1158,23.3214,22.969,23.1746,79684738.0],["2025-12-26",23.1746,23.5856,23.0963,23.3801,91881051.0],["2025-12-29",23.3801,23.5073,23.0473,23.1061,73638958.0],["2025-12-30",23.1061,23.3311,22.9495,23.0669,51801112.0],["2025-12-31",23.0669,23.5269,22.9005,23.0865,79700124.0],["2026-01-05",23.0865,23.84,23.086477279663086,23.8303,106913968.0],["2026-01-06",23.8303,25.2004,23.6835,25.0144,164243248.0],["2026-01-07",25.0144,25.1123,24.3979,24.6817,105692558.0],["2026-01-08",24.6817,24.681686401367188,23.3801,23.4388,161359528.0],["2026-01-09",23.4388,23.6052,23.0669,23.4388,108647963.0],["2026-01-12",23.4388,23.5367,22.9299,23.3996,143342325.0],["2026-01-13",23.3996,23.9085,23.3605,23.566,111770802.0],["2026-01-14",23.566,24.0358,22.9886,23.1452,139760705.0],["2026-01-15",23.1452,23.3801,22.6852,22.8614,103426866.0],["2026-01-16",22.8614,23.2333,22.4308,22.5678,103266874.0],["2026-01-19",22.5678,22.5678,22.2253,22.3427,75455809.0],["2026-01-20",22.3427,22.9005,22.3133,22.7635,86000560.0],["2026-01-21",22.7635,22.763521194458008,22.3818,22.4406,75185925.0],["2026-01-22",22.4406,22.7048,22.3231,22.3916,61879112.0],["2026-01-23",22.3916,22.4993,22.1176,22.2546,89141775.0],["2026-01-26",22.2546,23.1843,22.1763,22.7537,155043433.0],["2026-01-27",22.7537,22.832,22.3231,22.3525,86608325.0],["2026-01-28",22.3525,22.7537,22.2742,22.3525,98123405.0],["2026-01-29",22.3525,22.8125,21.9023,22.7439,145323886.0],["2026-01-30",22.7439,22.8712,22.3427,22.4699,106504565.0],["2026-02-02",22.4699,23.0767,22.1176,22.2057,114514087.0],["2026-02-03",22.2057,22.3133,20.6007,21.3053,219199831.0],["2026-02-04",21.3053,21.8436,21.139,21.6479,94025214.0],["2026-02-05",21.6479,22.0785,21.5304,21.9121,71508098.0],["2026-02-06",21.9121,21.9806,21.5891,21.6576,62186097.0],["2026-02-09",21.6576,22.4308,21.65764045715332,22.3036,74289054.0],["2026-02-10",22.3036,22.3818,22.0687,22.1274,33237301.0],["2026-02-11",22.1274,22.284,22.0002,22.147,35438355.0],["2026-02-12",22.147,22.147,21.8534,21.9317,45068918.0],["2026-02-13",21.9317,22.0882,21.6968,21.7066,50118648.0],["2026-02-24",21.7066,21.8436,21.4619,21.4913,51691555.0],["2026-02-25",21.4913,21.7457,21.0998,21.276,99743159.0],["2026-02-26",21.276,21.3836,20.9628,21.0313,68955450.0],["2026-02-27",21.0313,21.139,20.8943,20.9236,54501060.0],["2026-03-02",20.9236,20.923648834228516,20.2777,20.7279,94034742.0],["2026-03-03",20.7279,20.9041,20.3462,20.4735,87763051.0],["2026-03-04",20.4735,20.4735,19.7688,19.9058,98546395.0],["2026-03-05",19.9058,20.2288,19.8373,19.9058,47588482.0],["2026-03-06",19.9058,20.1114,19.7786,19.9352,59668539.0],["2026-03-09",19.9352,19.935209274291992,19.1719,19.2599,92806652.0],["2026-03-10",19.2599,19.6123,19.25993537902832,19.4263,59656836.0],["2026-03-11",19.4263,19.5731,19.3284,19.5144,54716251.0],["2026-03-12",19.5144,19.5437,19.2501,19.3969,51032425.0],["2026-03-13",19.3969,19.4948,19.2012,19.2306,43878714.0],["2026-03-16",19.2306,19.2502,18.8685,19.0642,49719018.0],["2026-03-17",19.0642,19.9352,19.064205169677734,19.3284,117873146.0],["2026-03-18",19.3284,19.4165,19.1523,19.3089,51086026.0],["2026-03-19",19.3089,19.308868408203125,18.7315,18.7902,78349296.0],["2026-03-20",18.7902,18.9761,18.6238,18.6238,50630586.0],["2026-03-23",18.6238,18.623809814453125,17.7528,17.8702,93549778.0],["2026-03-24",17.8702,18.2519,17.8311,18.0464,81206639.0],["2026-03-25",18.0464,18.6923,18.046403884887695,18.5357,67260727.0],["2026-03-26",18.5357,18.53573226928711,17.929,18.0268,75279659.0],["2026-03-27",18.0268,18.1834,17.8702,18.1051,42885436.0],["2026-03-30",18.1051,18.10512351989746,17.7137,17.8213,69333790.0],["2026-03-31",17.8213,17.8996,17.4103,17.4201,92808751.0],["2026-04-01",17.4201,18.0073,17.420063018798828,17.8115,77422178.0],["2026-04-02",17.8115,17.811527252197266,17.2341,17.3418,71076171.0],["2026-04-03",17.3418,17.5179,17.2635,17.2928,36304471.0],["2026-04-07",17.2928,17.3613,17.1656,17.2145,38085579.0],["2026-04-08",17.2145,18.066,17.21454620361328,17.9192,112359931.0],["2026-04-09",17.9192,17.919178009033203,17.4788,17.5473,50511801.0],["2026-04-10",17.5473,18.8195,17.54728889465332,18.3204,172664864.0],["2026-04-13",18.3204,18.7315,18.1247,18.5357,86870060.0],["2026-04-14",18.5357,18.7706,18.3009,18.5259,85028998.0],["2026-04-15",18.5259,18.7315,18.4085,18.4672,71782266.0],["2026-04-16",18.4672,18.8195,18.467226028442383,18.6042,99583338.0],["2026-04-17",18.6042,18.7706,18.4672,18.663,71153067.0],["2026-04-20",18.663,18.7315,18.4672,18.5651,67962280.0],["2026-04-21",18.5651,18.6727,18.3889,18.5553,50173550.0],["2026-04-22",18.5553,19.3187,18.4477,18.9663,142410385.0],["2026-04-23",18.9663,19.0446,18.6042,18.6727,72118783.0],["2026-04-24",18.6727,18.67274284362793,18.2128,18.3791,65206192.0],["2026-04-27",18.3791,18.7119,18.3204,18.3596,70275425.0],["2026-04-28",18.3596,19.1719,18.359573364257812,18.8587,158817665.0],["2026-04-29",18.8587,18.9468,18.6238,18.8783,90833782.0],["2026-04-30",18.8783,19.2012,18.7217,18.7412,119316167.0],["2026-05-06",18.7412,19.1719,18.741249084472656,18.9174,128599913.0],["2026-05-07",18.9174,19.1034,18.7119,18.9174,89059906.0],["2026-05-08",18.9174,18.91740608215332,18.6532,18.7021,69927194.0],["2026-05-11",18.7021,19.2306,18.614,18.9566,185030058.0],["2026-05-12",18.9566,19.4948,18.8685,19.2991,208445353.0],["2026-05-13",19.2991,19.3382,18.8391,19.0642,140918946.0],["2026-05-14",19.0642,19.2991,18.6923,18.6923,138921937.0],["2026-05-15",18.6923,18.7608,18.0562,18.1247,133480285.0],["2026-05-18",18.1247,18.203,17.8507,17.9779,71779807.0],["2026-05-19",17.9779,18.4672,17.7332,18.3009,95331105.0],["2026-05-20",18.3009,18.3106,17.9779,18.1736,74321110.0],["2026-05-21",18.1736,19.0251,18.173627853393555,18.2617,164752034.0],["2026-05-22",18.2617,18.4672,17.7137,17.7724,130374680.0],["2026-05-25",17.7724,18.1541,17.77237892150879,18.0366,77451282.0],["2026-05-26",18.0366,18.5847,17.9094,18.2911,109930351.0],["2026-05-27",18.2911,18.5162,18.0366,18.0953,84579894.0],["2026-05-28",18.0953,18.1541,17.5375,17.6549,99163801.0],["2026-05-29",17.6549,18.1345,17.65494155883789,17.792,116522016.0],["2026-06-01",17.792,18.3694,17.791954040527344,18.1345,113541451.0],["2026-06-02",18.1345,18.3106,17.8605,18.2128,97012528.0],["2026-06-03",18.2128,18.9663,17.9485,18.7119,156756331.0],["2026-06-04",18.7119,19.1131,18.4281,18.7021,102843663.0],["2026-06-05",18.7021,18.9957,18.3498,18.4477,100903570.0],["2026-06-08",18.4477,18.6336,18.1541,18.34,95840209.0],["2026-06-09",18.34,18.5064,18.0366,18.3791,74865358.0],["2026-06-10",18.3791,19.0251,18.1834,18.9566,151660895.0],["2026-06-11",18.9566,19.2599,18.6042,18.8783,122130111.0],["2026-06-12",18.8783,19.6416,18.6923,19.5437,234206548.0],["2026-06-15",19.5437,20.4539,19.5437,19.9254,213921801.0],["2026-06-16",19.9254,20.3071,19.6318,20.0135,131420205.0],["2026-06-17",20.0135,20.2484,19.7884,19.9646,93750312.0],["2026-06-18",19.9646,19.964567184448242,19.1229,19.1327,156052618.0],["2026-06-22",19.1327,20.9236,19.0348,20.8356,253566184.0],["2026-06-23",20.8356,21.5402,20.6007,20.7866,242678516.0],["2026-06-24",20.7866,21.0802,20.2777,20.4147,141428670.0],["2026-06-25",20.4147,21.09,20.0624,20.9432,176150166.0],["2026-06-26",20.9432,21.0411,19.9548,19.9744,148187880.0],["2026-06-29",19.9744,20.6594,19.9548,20.4147,125671998.0],["2026-06-30",20.4147,20.4637,19.9939,20.1799,100572742.0],["2026-07-01",20.1799,21.4326,19.9254,21.1781,196796725.0],["2026-07-02",21.1781,21.2172,20.5028,20.5811,123694289.0],["2026-07-03",20.5811,20.9334,20.4735,20.7377,103147790.0],["2026-07-06",20.7377,21.3836,20.7181,20.8551,98842160.0],["2026-07-07",20.8551,20.85514259338379,20.1212,20.1994,80684282.0],["2026-07-08",20.1994,20.2777,19.5731,19.6025,83295675.0],["2026-07-09",19.6025,20.0233,19.348,19.9548,83902273.0],["2026-07-10",19.9548,20.0624,19.4263,19.7493,70010674.0],["2026-07-13",19.7493,19.8178,19.348,19.3774,72055964.0],["2026-07-14",19.3774,19.6612,19.1327,19.6514,68391945.0],["2026-07-15",19.6514,20.4147,19.651397705078125,20.1897,96803137.0],["2026-07-16",20.1897,20.219,19.7884,19.9254,65709931.0],["2026-07-17",19.9254,20.0526,19.4361,19.4459,78664553.0],["2026-07-20",19.4459,20.1309,19.445880889892578,20.0331,92486647.0],["2026-07-21",20.0331,20.4147,19.8471,20.1897,80330716.0],["2026-07-22",20.1897,20.3169,19.9254,20.1897,55656742.0],["2026-07-23",20.1897,20.4539,19.9841,20.405,54189949.0],["2026-07-24",20.405,20.40496253967285,19.8178,19.9646,59211683.0],["2026-07-27",19.9646,20.1603,19.5927,19.8471,49081254.0],["2026-07-28",19.8471,19.847129821777344,19.3969,19.6612,52607951.0],["2026-07-29",19.6612,19.9058,19.4459,19.7297,65057895.0],["2026-07-30",19.7297,19.808,19.0936,19.2795,125956709.0],["2026-07-31",19.2795,19.3872,19.1425,19.2012,91914179.0],["2026-08-03",19.2012,19.201217651367188,18.9957,19.1816,47745321.0],["2026-08-04",19.1816,19.3284,19.1229,19.1816,51490778.0],["2026-08-05",19.1816,19.4361,19.0936,19.348,68101137.0],["2026-08-06",19.348,19.34801483154297,18.9859,19.074,67599926.0],["2026-08-07",19.074,19.073991775512695,18.751,18.8685,84708280.0],["2026-08-10",18.8685,19.0348,18.86847496032715,18.9761,49168396.0],["2026-08-11",18.9761,19.074,18.7902,18.8195,50698511.0],["2026-08-12",18.8195,19.0446,18.7021,18.9761,60346746.0],["2026-08-13",18.9761,19.2893,18.9468,19.1425,75989663.0],["2026-08-14",19.1425,19.2404,18.9468,18.9761,47334528.0],["2026-08-17",18.9761,19.0446,18.7706,18.9566,72415637.0],["2026-08-18",18.9566,18.956554412841797,18.6434,18.6923,60176298.0],["2026-08-19",18.6923,18.7217,18.3498,18.4966,70046948.0],["2026-08-20",18.4966,18.4966,18.2519,18.34,57408830.0],["2026-08-21",18.34,18.61,18.33,18.6,43624061.0],["2026-08-24",18.6,18.76,18.47,18.64,45134832.0],["2026-08-25",18.64,18.72,18.46,18.59,34631709.0],["2026-08-26",18.59,19.18,18.52,19.14,91693983.0],["2026-08-27",19.14,19.34,19.0,19.3,63402551.0],["2026-08-28",19.3,19.52,19.17,19.41,57432316.0],["2026-08-31",19.41,19.5,19.25,19.42,52771367.0],["2026-09-01",19.42,19.69,19.35,19.58,54693809.0],["2026-09-02",19.58,19.579999923706055,19.2,19.22,47390079.0],["2026-09-03",19.22,19.64,19.219999313354492,19.5,51054445.0],["2026-09-04",19.5,19.76,19.5,19.56,55880446.0],["2026-09-07",19.56,19.67,19.37,19.37,46016677.0],["2026-09-08",19.37,19.5,19.2,19.27,35554460.0],["2026-09-09",19.27,19.35,19.17,19.32,27173344.0],["2026-09-10",19.32,19.59,19.22,19.52,37072709.0],["2026-09-11",19.52,19.520000457763672,18.78,18.93,58716855.0],["2026-09-14",18.93,18.93000030517578,18.7,18.8,34001824.0]]}